date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2011-07-27 09:30:00,4.11,4.13,4.08,4.1,2038500.0,4.11,4.13,4.08,4.1,2038500.0
2011-07-27 10:00:00,4.1,4.1,4.08,4.09,2781000.0,4.1,4.1,4.08,4.09,2781000.0
2011-07-27 10:30:00,4.09,4.11,4.09,4.11,1875000.0,4.09,4.11,4.09,4.11,1875000.0
2011-07-27 11:00:00,4.11,4.11,4.1,4.1,949500.0,4.11,4.11,4.1,4.1,949500.0
2011-07-27 11:30:00,4.11,4.11,4.1,4.11,1438500.0,4.11,4.11,4.1,4.11,1438500.0
2011-07-27 12:00:00,4.11,4.11,4.1,4.1,1663500.0,4.11,4.11,4.1,4.1,1663500.0
2011-07-27 12:30:00,4.1,4.1,4.1,4.1,594000.0,4.1,4.1,4.1,4.1,594000.0
2011-07-27 13:00:00,4.1,4.11,4.1,4.11,831000.0,4.1,4.11,4.1,4.11,831000.0
2011-07-27 13:30:00,4.11,4.12,4.1,4.11,1422000.0,4.11,4.12,4.1,4.11,1422000.0
2011-07-27 14:00:00,4.11,4.11,4.09,4.1,1963500.0,4.11,4.11,4.09,4.1,1963500.0
2011-07-27 14:30:00,4.1,4.1,4.09,4.1,1909500.0,4.1,4.1,4.09,4.1,1909500.0
2011-07-27 15:00:00,4.1,4.1,4.09,4.09,2725500.0,4.1,4.1,4.09,4.09,2725500.0
2011-07-27 15:30:00,4.09,4.1,4.09,4.1,4620000.0,4.09,4.1,4.09,4.1,4620000.0
2011-07-28 09:30:00,3.93,3.98,3.89,3.93,10512000.0,3.93,3.98,3.89,3.93,10512000.0
2011-07-28 10:00:00,3.93,4.0,3.93,3.98,11733000.0,3.93,4.0,3.93,3.98,11733000.0
2011-07-28 10:30:00,3.98,3.99,3.97,3.97,4513500.0,3.98,3.99,3.97,3.97,4513500.0
2011-07-28 11:00:00,3.97,4.02,3.97,4.02,6340500.0,3.97,4.02,3.97,4.02,6340500.0
2011-07-28 11:30:00,4.02,4.03,4.0,4.03,2961000.0,4.02,4.03,4.0,4.03,2961000.0
2011-07-28 12:00:00,4.03,4.09,4.03,4.08,3828000.0,4.03,4.09,4.03,4.08,3828000.0
2011-07-28 12:30:00,4.08,4.08,4.04,4.05,2463000.0,4.08,4.08,4.04,4.05,2463000.0
2011-07-28 13:00:00,4.05,4.05,4.04,4.05,1113000.0,4.05,4.05,4.04,4.05,1113000.0
2011-07-28 13:30:00,4.05,4.05,4.01,4.02,1915500.0,4.05,4.05,4.01,4.02,1915500.0
2011-07-28 14:00:00,4.02,4.02,4.01,4.01,2626500.0,4.02,4.02,4.01,4.01,2626500.0
2011-07-28 14:30:00,4.01,4.01,3.99,3.99,4221000.0,4.01,4.01,3.99,3.99,4221000.0
2011-07-28 15:00:00,3.99,4.0,3.98,3.98,2578500.0,3.99,4.0,3.98,3.98,2578500.0
2011-07-28 15:30:00,3.98,3.98,3.96,3.97,9838500.0,3.98,3.98,3.96,3.97,9838500.0
2011-07-29 09:30:00,3.95,3.99,3.94,3.99,2679000.0,3.95,3.99,3.94,3.99,2679000.0
2011-07-29 10:00:00,3.99,4.01,3.97,3.98,4225500.0,3.99,4.01,3.97,3.98,4225500.0
2011-07-29 10:30:00,3.98,4.01,3.98,4.0,2275500.0,3.98,4.01,3.98,4.0,2275500.0
2011-07-29 11:00:00,4.0,4.01,4.0,4.0,2071500.0,4.0,4.01,4.0,4.0,2071500.0
2011-07-29 11:30:00,4.0,4.01,3.99,3.99,870000.0,4.0,4.01,3.99,3.99,870000.0
2011-07-29 12:00:00,3.99,3.99,3.97,3.98,1074000.0,3.99,3.99,3.97,3.98,1074000.0
2011-07-29 12:30:00,3.98,4.0,3.98,3.99,1134000.0,3.98,4.0,3.98,3.99,1134000.0
2011-07-29 13:00:00,3.99,4.0,3.99,4.0,1065000.0,3.99,4.0,3.99,4.0,1065000.0
2011-07-29 13:30:00,4.0,4.02,3.99,4.02,1426500.0,4.0,4.02,3.99,4.02,1426500.0
2011-07-29 14:00:00,4.02,4.03,4.0,4.0,2287500.0,4.02,4.03,4.0,4.0,2287500.0
2011-07-29 14:30:00,4.0,4.01,4.0,4.0,1543500.0,4.0,4.01,4.0,4.0,1543500.0
2011-07-29 15:00:00,4.0,4.01,3.99,3.99,2038500.0,4.0,4.01,3.99,3.99,2038500.0
2011-07-29 15:30:00,3.99,3.99,3.96,3.97,5296500.0,3.99,3.99,3.96,3.97,5296500.0
2011-08-01 09:30:00,3.94,3.97,3.93,3.94,3399000.0,3.94,3.97,3.93,3.94,3399000.0
2011-08-01 10:00:00,3.94,3.94,3.9,3.94,3487500.0,3.94,3.94,3.9,3.94,3487500.0
2011-08-01 10:30:00,3.94,3.95,3.93,3.95,1629000.0,3.94,3.95,3.93,3.95,1629000.0
2011-08-01 11:00:00,3.95,3.96,3.93,3.93,3333000.0,3.95,3.96,3.93,3.93,3333000.0
2011-08-01 11:30:00,3.93,3.94,3.9,3.9,2556000.0,3.93,3.94,3.9,3.9,2556000.0
2011-08-01 12:00:00,3.9,3.91,3.9,3.91,1284000.0,3.9,3.91,3.9,3.91,1284000.0
2011-08-01 12:30:00,3.91,3.91,3.9,3.91,558000.0,3.91,3.91,3.9,3.91,558000.0
2011-08-01 13:00:00,3.91,3.92,3.9,3.9,1518000.0,3.91,3.92,3.9,3.9,1518000.0
2011-08-01 13:30:00,3.9,3.91,3.9,3.9,1461000.0,3.9,3.91,3.9,3.9,1461000.0
2011-08-01 14:00:00,3.91,3.91,3.89,3.9,1399500.0,3.91,3.91,3.89,3.9,1399500.0
2011-08-01 14:30:00,3.9,3.92,3.9,3.91,1590000.0,3.9,3.92,3.9,3.91,1590000.0
2011-08-01 15:00:00,3.91,3.93,3.91,3.93,2206500.0,3.91,3.93,3.91,3.93,2206500.0
2011-08-01 15:30:00,3.93,3.93,3.9,3.91,4800000.0,3.93,3.93,3.9,3.91,4800000.0
2011-08-02 09:30:00,3.88,3.95,3.88,3.9,4026000.0,3.88,3.95,3.88,3.9,4026000.0
2011-08-02 10:00:00,3.9,3.93,3.9,3.91,2788500.0,3.9,3.93,3.9,3.91,2788500.0
2011-08-02 10:30:00,3.91,3.93,3.9,3.91,3558000.0,3.91,3.93,3.9,3.91,3558000.0
2011-08-02 11:00:00,3.91,3.92,3.89,3.91,4699500.0,3.91,3.92,3.89,3.91,4699500.0
2011-08-02 11:30:00,3.91,3.92,3.89,3.89,1471500.0,3.91,3.92,3.89,3.89,1471500.0
2011-08-02 12:00:00,3.89,3.9,3.88,3.89,5202000.0,3.89,3.9,3.88,3.89,5202000.0
2011-08-02 12:30:00,3.89,3.89,3.86,3.86,1653000.0,3.89,3.89,3.86,3.86,1653000.0
2011-08-02 13:00:00,3.86,3.88,3.86,3.86,1465500.0,3.86,3.88,3.86,3.86,1465500.0
2011-08-02 13:30:00,3.86,3.87,3.83,3.83,1876500.0,3.86,3.87,3.83,3.83,1876500.0
2011-08-02 14:00:00,3.83,3.86,3.83,3.85,1680000.0,3.83,3.86,3.83,3.85,1680000.0
2011-08-02 14:30:00,3.85,3.85,3.84,3.84,2625000.0,3.85,3.85,3.84,3.84,2625000.0
2011-08-02 15:00:00,3.84,3.85,3.82,3.82,3510000.0,3.84,3.85,3.82,3.82,3510000.0
2011-08-02 15:30:00,3.82,3.83,3.79,3.8,5464500.0,3.82,3.83,3.79,3.8,5464500.0
2011-08-03 09:30:00,3.8,3.84,3.79,3.84,3285000.0,3.8,3.84,3.79,3.84,3285000.0
2011-08-03 10:00:00,3.84,3.85,3.83,3.84,2917500.0,3.84,3.85,3.83,3.84,2917500.0
2011-08-03 10:30:00,3.84,3.84,3.79,3.82,2890500.0,3.84,3.84,3.79,3.82,2890500.0
2011-08-03 11:00:00,3.82,3.86,3.81,3.86,1867500.0,3.82,3.86,3.81,3.86,1867500.0
2011-08-03 11:30:00,3.86,3.87,3.85,3.86,2328000.0,3.86,3.87,3.85,3.86,2328000.0
2011-08-03 12:00:00,3.86,3.86,3.84,3.85,1431000.0,3.86,3.86,3.84,3.85,1431000.0
2011-08-03 12:30:00,3.85,3.87,3.85,3.86,1299000.0,3.85,3.87,3.85,3.86,1299000.0
2011-08-03 13:00:00,3.86,3.87,3.85,3.86,1072500.0,3.86,3.87,3.85,3.86,1072500.0
2011-08-03 13:30:00,3.87,3.89,3.86,3.89,2001000.0,3.87,3.89,3.86,3.89,2001000.0
2011-08-03 14:00:00,3.89,3.9,3.88,3.88,2176500.0,3.89,3.9,3.88,3.88,2176500.0
2011-08-03 14:30:00,3.88,3.88,3.87,3.88,1668000.0,3.88,3.88,3.87,3.88,1668000.0
2011-08-03 15:00:00,3.88,3.89,3.87,3.88,2517000.0,3.88,3.89,3.87,3.88,2517000.0
2011-08-03 15:30:00,3.88,3.88,3.87,3.87,4164000.0,3.88,3.88,3.87,3.87,4164000.0
2011-08-04 09:30:00,3.84,3.87,3.79,3.79,5824500.0,3.84,3.87,3.79,3.79,5824500.0
2011-08-04 10:00:00,3.79,3.82,3.79,3.82,4989000.0,3.79,3.82,3.79,3.82,4989000.0
2011-08-04 10:30:00,3.82,3.83,3.78,3.78,2952000.0,3.82,3.83,3.78,3.78,2952000.0
2011-08-04 11:00:00,3.78,3.8,3.77,3.8,2344500.0,3.78,3.8,3.77,3.8,2344500.0
2011-08-04 11:30:00,3.8,3.82,3.79,3.8,4179000.0,3.8,3.82,3.79,3.8,4179000.0
2011-08-04 12:00:00,3.8,3.83,3.8,3.82,1966500.0,3.8,3.83,3.8,3.82,1966500.0
2011-08-04 12:30:00,3.82,3.85,3.82,3.85,3004500.0,3.82,3.85,3.82,3.85,3004500.0
2011-08-04 13:00:00,3.85,3.87,3.84,3.86,3199500.0,3.85,3.87,3.84,3.86,3199500.0
2011-08-04 13:30:00,3.86,3.86,3.83,3.83,2998500.0,3.86,3.86,3.83,3.83,2998500.0
2011-08-04 14:00:00,3.83,3.84,3.82,3.82,2536500.0,3.83,3.84,3.82,3.82,2536500.0
2011-08-04 14:30:00,3.82,3.84,3.81,3.83,2844000.0,3.82,3.84,3.81,3.83,2844000.0
2011-08-04 15:00:00,3.83,3.84,3.81,3.81,3348000.0,3.83,3.84,3.81,3.81,3348000.0
2011-08-04 15:30:00,3.81,3.82,3.79,3.79,7449000.0,3.81,3.82,3.79,3.79,7449000.0
2011-08-05 09:30:00,3.84,3.86,3.82,3.84,6652500.0,3.84,3.86,3.82,3.84,6652500.0
2011-08-05 10:00:00,3.84,3.87,3.82,3.87,6733500.0,3.84,3.87,3.82,3.87,6733500.0
2011-08-05 10:30:00,3.86,3.87,3.82,3.83,4363500.0,3.86,3.87,3.82,3.83,4363500.0
2011-08-05 11:00:00,3.83,3.83,3.79,3.81,3489000.0,3.83,3.83,3.79,3.81,3489000.0
2011-08-05 11:30:00,3.81,3.84,3.75,3.76,3157500.0,3.81,3.84,3.75,3.76,3157500.0
2011-08-05 12:00:00,3.76,3.8,3.76,3.79,2818500.0,3.76,3.8,3.76,3.79,2818500.0
2011-08-05 12:30:00,3.79,3.87,3.78,3.86,3814500.0,3.79,3.87,3.78,3.86,3814500.0
2011-08-05 13:00:00,3.86,3.88,3.83,3.87,1803000.0,3.86,3.88,3.83,3.87,1803000.0
2011-08-05 13:30:00,3.87,3.88,3.85,3.87,3007500.0,3.87,3.88,3.85,3.87,3007500.0
2011-08-05 14:00:00,3.87,3.9,3.87,3.9,3198000.0,3.87,3.9,3.87,3.9,3198000.0
2011-08-05 14:30:00,3.9,3.91,3.88,3.88,3214500.0,3.9,3.91,3.88,3.88,3214500.0
2011-08-05 15:00:00,3.88,3.89,3.85,3.85,5385000.0,3.88,3.89,3.85,3.85,5385000.0
2011-08-05 15:30:00,3.85,3.89,3.85,3.89,7098000.0,3.85,3.89,3.85,3.89,7098000.0
2011-08-08 09:30:00,3.88,3.94,3.83,3.89,7216500.0,3.88,3.94,3.83,3.89,7216500.0
2011-08-08 10:00:00,3.89,3.9,3.88,3.89,8221500.0,3.89,3.9,3.88,3.89,8221500.0
2011-08-08 10:30:00,3.89,3.92,3.88,3.9,6804000.0,3.89,3.92,3.88,3.9,6804000.0
2011-08-08 11:00:00,3.9,3.94,3.9,3.93,4365000.0,3.9,3.94,3.9,3.93,4365000.0
2011-08-08 11:30:00,3.93,3.93,3.9,3.92,4509000.0,3.93,3.93,3.9,3.92,4509000.0
2011-08-08 12:00:00,3.92,3.94,3.91,3.93,3687000.0,3.92,3.94,3.91,3.93,3687000.0
2011-08-08 12:30:00,3.93,3.94,3.92,3.93,3697500.0,3.93,3.94,3.92,3.93,3697500.0
2011-08-08 13:00:00,3.93,3.94,3.92,3.94,4198500.0,3.93,3.94,3.92,3.94,4198500.0
2011-08-08 13:30:00,3.94,3.94,3.9,3.9,3705000.0,3.94,3.94,3.9,3.9,3705000.0
2011-08-08 14:00:00,3.9,3.91,3.83,3.85,4918500.0,3.9,3.91,3.83,3.85,4918500.0
2011-08-08 14:30:00,3.85,3.89,3.85,3.88,5751000.0,3.85,3.89,3.85,3.88,5751000.0
2011-08-08 15:00:00,3.88,3.93,3.87,3.9,4144500.0,3.88,3.93,3.87,3.9,4144500.0
2011-08-08 15:30:00,3.9,3.9,3.83,3.83,8713500.0,3.9,3.9,3.83,3.83,8713500.0
2011-08-09 09:30:00,3.88,3.94,3.87,3.89,8341500.0,3.88,3.94,3.87,3.89,8341500.0
2011-08-09 10:00:00,3.9,3.93,3.9,3.91,4474500.0,3.9,3.93,3.9,3.91,4474500.0
2011-08-09 10:30:00,3.91,3.91,3.89,3.9,2602500.0,3.91,3.91,3.89,3.9,2602500.0
2011-08-09 11:00:00,3.9,3.9,3.88,3.88,3673500.0,3.9,3.9,3.88,3.88,3673500.0
2011-08-09 11:30:00,3.88,3.9,3.86,3.89,2251500.0,3.88,3.9,3.86,3.89,2251500.0
2011-08-09 12:00:00,3.89,3.9,3.87,3.89,2391000.0,3.89,3.9,3.87,3.89,2391000.0
2011-08-09 12:30:00,3.89,3.89,3.88,3.89,3828000.0,3.89,3.89,3.88,3.89,3828000.0
2011-08-09 13:00:00,3.89,3.9,3.89,3.89,3882000.0,3.89,3.9,3.89,3.89,3882000.0
2011-08-09 13:30:00,3.89,3.9,3.89,3.89,4093500.0,3.89,3.9,3.89,3.89,4093500.0
2011-08-09 14:00:00,3.89,3.91,3.85,3.89,5169000.0,3.89,3.91,3.85,3.89,5169000.0
2011-08-09 14:30:00,3.89,3.9,3.83,3.85,7210500.0,3.89,3.9,3.83,3.85,7210500.0
2011-08-09 15:00:00,3.86,3.92,3.84,3.9,5161500.0,3.86,3.92,3.84,3.9,5161500.0
2011-08-09 15:30:00,3.9,4.0,3.9,3.99,8367000.0,3.9,4.0,3.9,3.99,8367000.0
2011-08-10 09:30:00,3.93,3.94,3.88,3.91,5127000.0,3.93,3.94,3.88,3.91,5127000.0
2011-08-10 10:00:00,3.91,3.92,3.89,3.89,4297500.0,3.91,3.92,3.89,3.89,4297500.0
2011-08-10 10:30:00,3.89,3.91,3.87,3.87,3979500.0,3.89,3.91,3.87,3.87,3979500.0
2011-08-10 11:00:00,3.87,3.9,3.86,3.88,2272500.0,3.87,3.9,3.86,3.88,2272500.0
2011-08-10 11:30:00,3.88,3.91,3.87,3.89,1804500.0,3.88,3.91,3.87,3.89,1804500.0
2011-08-10 12:00:00,3.89,3.9,3.87,3.87,1324500.0,3.89,3.9,3.87,3.87,1324500.0
2011-08-10 12:30:00,3.87,3.89,3.87,3.89,1866000.0,3.87,3.89,3.87,3.89,1866000.0
2011-08-10 13:00:00,3.89,3.89,3.86,3.88,1377000.0,3.89,3.89,3.86,3.88,1377000.0
2011-08-10 13:30:00,3.88,3.91,3.87,3.91,1509000.0,3.88,3.91,3.87,3.91,1509000.0
2011-08-10 14:00:00,3.91,3.93,3.89,3.92,3606000.0,3.91,3.93,3.89,3.92,3606000.0
2011-08-10 14:30:00,3.92,3.92,3.89,3.89,1756500.0,3.92,3.92,3.89,3.89,1756500.0
2011-08-10 15:00:00,3.89,3.9,3.87,3.88,2416500.0,3.89,3.9,3.87,3.88,2416500.0
2011-08-10 15:30:00,3.88,3.88,3.83,3.83,7287000.0,3.88,3.88,3.83,3.83,7287000.0
2011-08-11 09:30:00,3.87,3.96,3.87,3.91,7071000.0,3.87,3.96,3.87,3.91,7071000.0
2011-08-11 10:00:00,3.91,3.93,3.91,3.92,4242000.0,3.91,3.93,3.91,3.92,4242000.0
2011-08-11 10:30:00,3.92,3.94,3.91,3.93,5386500.0,3.92,3.94,3.91,3.93,5386500.0
2011-08-11 11:00:00,3.93,3.93,3.9,3.91,3151500.0,3.93,3.93,3.9,3.91,3151500.0
2011-08-11 11:30:00,3.91,3.93,3.91,3.91,1642500.0,3.91,3.93,3.91,3.91,1642500.0
2011-08-11 12:00:00,3.91,3.92,3.9,3.9,2079000.0,3.91,3.92,3.9,3.9,2079000.0
2011-08-11 12:30:00,3.9,3.94,3.9,3.93,1915500.0,3.9,3.94,3.9,3.93,1915500.0
2011-08-11 13:00:00,3.93,3.93,3.91,3.92,1597500.0,3.93,3.93,3.91,3.92,1597500.0
2011-08-11 13:30:00,3.92,3.94,3.91,3.93,1519500.0,3.92,3.94,3.91,3.93,1519500.0
2011-08-11 14:00:00,3.93,3.96,3.93,3.96,2226000.0,3.93,3.96,3.93,3.96,2226000.0
2011-08-11 14:30:00,3.96,3.96,3.93,3.96,3930000.0,3.96,3.96,3.93,3.96,3930000.0
2011-08-11 15:00:00,3.96,3.97,3.94,3.95,4507500.0,3.96,3.97,3.94,3.95,4507500.0
2011-08-11 15:30:00,3.96,3.97,3.93,3.93,8185500.0,3.96,3.97,3.93,3.93,8185500.0
2011-08-12 09:30:00,3.94,3.96,3.92,3.94,2196000.0,3.94,3.96,3.92,3.94,2196000.0
2011-08-12 10:00:00,3.94,3.97,3.93,3.97,5382000.0,3.94,3.97,3.93,3.97,5382000.0
2011-08-12 10:30:00,3.97,3.97,3.96,3.97,1506000.0,3.97,3.97,3.96,3.97,1506000.0
2011-08-12 11:00:00,3.97,3.98,3.96,3.98,2214000.0,3.97,3.98,3.96,3.98,2214000.0
2011-08-12 11:30:00,3.98,4.0,3.97,4.0,2479500.0,3.98,4.0,3.97,4.0,2479500.0
2011-08-12 12:00:00,4.0,4.01,4.0,4.0,1332000.0,4.0,4.01,4.0,4.0,1332000.0
2011-08-12 12:30:00,4.0,4.02,4.0,4.02,1566000.0,4.0,4.02,4.0,4.02,1566000.0
2011-08-12 13:00:00,4.02,4.04,4.02,4.04,1422000.0,4.02,4.04,4.02,4.04,1422000.0
2011-08-12 13:30:00,4.04,4.05,4.03,4.04,1135500.0,4.04,4.05,4.03,4.04,1135500.0
2011-08-12 14:00:00,4.04,4.05,4.01,4.02,864000.0,4.04,4.05,4.01,4.02,864000.0
2011-08-12 14:30:00,4.02,4.02,4.0,4.02,952500.0,4.02,4.02,4.0,4.02,952500.0
2011-08-12 15:00:00,4.02,4.04,4.01,4.01,1018500.0,4.02,4.04,4.01,4.01,1018500.0
2011-08-12 15:30:00,4.01,4.02,4.0,4.02,4384500.0,4.01,4.02,4.0,4.02,4384500.0
2011-08-15 09:30:00,4.02,4.02,3.99,4.0,1332000.0,4.02,4.02,3.99,4.0,1332000.0
2011-08-15 10:00:00,4.0,4.02,3.99,4.02,1386000.0,4.0,4.02,3.99,4.02,1386000.0
2011-08-15 10:30:00,4.02,4.02,4.0,4.01,1710000.0,4.02,4.02,4.0,4.01,1710000.0
2011-08-15 11:00:00,4.01,4.01,3.99,4.0,2271000.0,4.01,4.01,3.99,4.0,2271000.0
2011-08-15 11:30:00,4.0,4.01,4.0,4.0,1468500.0,4.0,4.01,4.0,4.0,1468500.0
2011-08-15 12:00:00,4.0,4.01,4.0,4.01,990000.0,4.0,4.01,4.0,4.01,990000.0
2011-08-15 12:30:00,4.01,4.03,4.01,4.03,993000.0,4.01,4.03,4.01,4.03,993000.0
2011-08-15 13:00:00,4.03,4.04,4.02,4.03,1794000.0,4.03,4.04,4.02,4.03,1794000.0
2011-08-15 13:30:00,4.03,4.04,4.03,4.04,595500.0,4.03,4.04,4.03,4.04,595500.0
2011-08-15 14:00:00,4.04,4.05,4.04,4.05,504000.0,4.04,4.05,4.04,4.05,504000.0
2011-08-15 14:30:00,4.05,4.05,4.04,4.04,1312500.0,4.05,4.05,4.04,4.04,1312500.0
2011-08-15 15:00:00,4.04,4.05,4.03,4.04,1245000.0,4.04,4.05,4.03,4.04,1245000.0
2011-08-15 15:30:00,4.03,4.06,4.03,4.05,5541000.0,4.03,4.06,4.03,4.05,5541000.0
2011-08-16 09:30:00,4.01,4.03,3.97,4.0,2007000.0,4.01,4.03,3.97,4.0,2007000.0
2011-08-16 10:00:00,4.0,4.02,4.0,4.02,1344000.0,4.0,4.02,4.0,4.02,1344000.0
2011-08-16 10:30:00,4.02,4.03,4.01,4.03,1452000.0,4.02,4.03,4.01,4.03,1452000.0
2011-08-16 11:00:00,4.03,4.03,4.0,4.01,838500.0,4.03,4.03,4.0,4.01,838500.0
2011-08-16 11:30:00,4.01,4.03,4.0,4.02,768000.0,4.01,4.03,4.0,4.02,768000.0
2011-08-16 12:00:00,4.02,4.03,4.0,4.0,1114500.0,4.02,4.03,4.0,4.0,1114500.0
2011-08-16 12:30:00,4.0,4.01,3.99,4.01,1341000.0,4.0,4.01,3.99,4.01,1341000.0
2011-08-16 13:00:00,4.01,4.01,3.99,4.0,1767000.0,4.01,4.01,3.99,4.0,1767000.0
2011-08-16 13:30:00,4.0,4.02,4.0,4.02,1228500.0,4.0,4.02,4.0,4.02,1228500.0
2011-08-16 14:00:00,4.02,4.03,4.02,4.03,912000.0,4.02,4.03,4.02,4.03,912000.0
2011-08-16 14:30:00,4.03,4.04,4.02,4.03,1035000.0,4.03,4.04,4.02,4.03,1035000.0
2011-08-16 15:00:00,4.03,4.06,4.03,4.06,1230000.0,4.03,4.06,4.03,4.06,1230000.0
2011-08-16 15:30:00,4.06,4.06,4.04,4.04,3648000.0,4.06,4.06,4.04,4.04,3648000.0
2011-08-17 09:30:00,4.06,4.1,4.04,4.09,1348500.0,4.06,4.1,4.04,4.09,1348500.0
2011-08-17 10:00:00,4.09,4.1,4.09,4.1,1570500.0,4.09,4.1,4.09,4.1,1570500.0
2011-08-17 10:30:00,4.1,4.11,4.08,4.09,1965000.0,4.1,4.11,4.08,4.09,1965000.0
2011-08-17 11:00:00,4.1,4.1,4.05,4.05,1345500.0,4.1,4.1,4.05,4.05,1345500.0
2011-08-17 11:30:00,4.06,4.06,4.03,4.03,979500.0,4.06,4.06,4.03,4.03,979500.0
2011-08-17 12:00:00,4.03,4.03,4.02,4.03,1075500.0,4.03,4.03,4.02,4.03,1075500.0
2011-08-17 12:30:00,4.04,4.05,4.03,4.04,1068000.0,4.04,4.05,4.03,4.04,1068000.0
2011-08-17 13:00:00,4.04,4.04,4.03,4.03,1108500.0,4.04,4.04,4.03,4.03,1108500.0
2011-08-17 13:30:00,4.03,4.03,4.02,4.02,1023000.0,4.03,4.03,4.02,4.02,1023000.0
2011-08-17 14:00:00,4.02,4.05,4.02,4.05,1002000.0,4.02,4.05,4.02,4.05,1002000.0
2011-08-17 14:30:00,4.05,4.06,4.03,4.05,973500.0,4.05,4.06,4.03,4.05,973500.0
2011-08-17 15:00:00,4.05,4.07,4.05,4.07,2287500.0,4.05,4.07,4.05,4.07,2287500.0
2011-08-17 15:30:00,4.07,4.07,4.06,4.07,3541500.0,4.07,4.07,4.06,4.07,3541500.0
2011-08-18 09:30:00,3.99,4.07,3.94,4.03,3852000.0,3.99,4.07,3.94,4.03,3852000.0
2011-08-18 10:00:00,4.03,4.07,3.99,4.07,5577000.0,4.03,4.07,3.99,4.07,5577000.0
2011-08-18 10:30:00,4.07,4.08,4.03,4.07,5124000.0,4.07,4.08,4.03,4.07,5124000.0
2011-08-18 11:00:00,4.07,4.11,4.07,4.07,4735500.0,4.07,4.11,4.07,4.07,4735500.0
2011-08-18 11:30:00,4.07,4.1,4.07,4.09,1570500.0,4.07,4.1,4.07,4.09,1570500.0
2011-08-18 12:00:00,4.09,4.09,4.07,4.08,1501500.0,4.09,4.09,4.07,4.08,1501500.0
2011-08-18 12:30:00,4.07,4.08,4.07,4.07,1263000.0,4.07,4.08,4.07,4.07,1263000.0
2011-08-18 13:00:00,4.07,4.08,4.05,4.05,2025000.0,4.07,4.08,4.05,4.05,2025000.0
2011-08-18 13:30:00,4.05,4.05,4.03,4.04,1431000.0,4.05,4.05,4.03,4.04,1431000.0
2011-08-18 14:00:00,4.04,4.07,4.04,4.06,2403000.0,4.04,4.07,4.04,4.06,2403000.0
2011-08-18 14:30:00,4.07,4.07,4.04,4.04,2430000.0,4.07,4.07,4.04,4.04,2430000.0
2011-08-18 15:00:00,4.04,4.07,4.03,4.06,2938500.0,4.04,4.07,4.03,4.06,2938500.0
2011-08-18 15:30:00,4.06,4.11,4.06,4.09,7680000.0,4.06,4.11,4.06,4.09,7680000.0
2011-08-19 09:30:00,4.03,4.14,4.03,4.14,5626500.0,4.03,4.14,4.03,4.14,5626500.0
2011-08-19 10:00:00,4.13,4.17,4.12,4.17,2101500.0,4.13,4.17,4.12,4.17,2101500.0
2011-08-19 10:30:00,4.17,4.17,4.12,4.12,2491500.0,4.17,4.17,4.12,4.12,2491500.0
2011-08-19 11:00:00,4.12,4.13,4.09,4.1,2355000.0,4.12,4.13,4.09,4.1,2355000.0
2011-08-19 11:30:00,4.1,4.13,4.09,4.12,3246000.0,4.1,4.13,4.09,4.12,3246000.0
2011-08-19 12:00:00,4.13,4.13,4.11,4.12,1231500.0,4.13,4.13,4.11,4.12,1231500.0
2011-08-19 12:30:00,4.12,4.13,4.11,4.12,2176500.0,4.12,4.13,4.11,4.12,2176500.0
2011-08-19 13:00:00,4.12,4.12,4.11,4.11,987000.0,4.12,4.12,4.11,4.11,987000.0
2011-08-19 13:30:00,4.11,4.11,4.1,4.1,1051500.0,4.11,4.11,4.1,4.1,1051500.0
2011-08-19 14:00:00,4.1,4.11,4.08,4.09,2368500.0,4.1,4.11,4.08,4.09,2368500.0
2011-08-19 14:30:00,4.09,4.09,4.07,4.07,3715500.0,4.09,4.09,4.07,4.07,3715500.0
2011-08-19 15:00:00,4.07,4.09,4.07,4.09,2197500.0,4.07,4.09,4.07,4.09,2197500.0
2011-08-19 15:30:00,4.09,4.09,4.07,4.07,4485000.0,4.09,4.09,4.07,4.07,4485000.0
2011-08-22 09:30:00,4.13,4.14,4.11,4.13,2473500.0,4.13,4.14,4.11,4.13,2473500.0
2011-08-22 10:00:00,4.13,4.16,4.13,4.15,2323500.0,4.13,4.16,4.13,4.15,2323500.0
2011-08-22 10:30:00,4.15,4.16,4.13,4.13,4762500.0,4.15,4.16,4.13,4.13,4762500.0
2011-08-22 11:00:00,4.13,4.13,4.1,4.11,1693500.0,4.13,4.13,4.1,4.11,1693500.0
2011-08-22 11:30:00,4.11,4.12,4.1,4.1,3582000.0,4.11,4.12,4.1,4.1,3582000.0
2011-08-22 12:00:00,4.1,4.12,4.1,4.12,1377000.0,4.1,4.12,4.1,4.12,1377000.0
2011-08-22 12:30:00,4.12,4.14,4.11,4.14,1236000.0,4.12,4.14,4.11,4.14,1236000.0
2011-08-22 13:00:00,4.14,4.14,4.13,4.13,843000.0,4.14,4.14,4.13,4.13,843000.0
2011-08-22 13:30:00,4.13,4.14,4.12,4.13,946500.0,4.13,4.14,4.12,4.13,946500.0
2011-08-22 14:00:00,4.13,4.14,4.13,4.13,844500.0,4.13,4.14,4.13,4.13,844500.0
2011-08-22 14:30:00,4.13,4.13,4.12,4.12,736500.0,4.13,4.13,4.12,4.12,736500.0
2011-08-22 15:00:00,4.12,4.14,4.11,4.14,1309500.0,4.12,4.14,4.11,4.14,1309500.0
2011-08-22 15:30:00,4.13,4.14,4.11,4.12,3931500.0,4.13,4.14,4.11,4.12,3931500.0
2011-08-23 09:30:00,4.13,4.17,4.12,4.16,2545500.0,4.13,4.17,4.12,4.16,2545500.0
2011-08-23 10:00:00,4.16,4.2,4.16,4.2,3229500.0,4.16,4.2,4.16,4.2,3229500.0
2011-08-23 10:30:00,4.2,4.2,4.14,4.15,7431000.0,4.2,4.2,4.14,4.15,7431000.0
2011-08-23 11:00:00,4.15,4.19,4.15,4.19,1341000.0,4.15,4.19,4.15,4.19,1341000.0
2011-08-23 11:30:00,4.19,4.24,4.19,4.23,2277000.0,4.19,4.24,4.19,4.23,2277000.0
2011-08-23 12:00:00,4.23,4.23,4.21,4.22,574500.0,4.23,4.23,4.21,4.22,574500.0
2011-08-23 12:30:00,4.21,4.22,4.2,4.2,2563500.0,4.21,4.22,4.2,4.2,2563500.0
2011-08-23 13:00:00,4.2,4.2,4.19,4.19,1012500.0,4.2,4.2,4.19,4.19,1012500.0
2011-08-23 13:30:00,4.19,4.2,4.18,4.19,1405500.0,4.19,4.2,4.18,4.19,1405500.0
2011-08-23 14:00:00,4.19,4.2,4.18,4.2,1464000.0,4.19,4.2,4.18,4.2,1464000.0
2011-08-23 14:30:00,4.2,4.2,4.2,4.2,2755500.0,4.2,4.2,4.2,4.2,2755500.0
2011-08-23 15:00:00,4.2,4.21,4.2,4.2,8170500.0,4.2,4.21,4.2,4.2,8170500.0
2011-08-23 15:30:00,4.2,4.21,4.19,4.21,11047500.0,4.2,4.21,4.19,4.21,11047500.0
2011-08-24 09:30:00,4.19,4.26,4.19,4.26,2227500.0,4.19,4.26,4.19,4.26,2227500.0
2011-08-24 10:00:00,4.25,4.28,4.24,4.25,4759500.0,4.25,4.28,4.24,4.25,4759500.0
2011-08-24 10:30:00,4.25,4.25,4.23,4.23,1774500.0,4.25,4.25,4.23,4.23,1774500.0
2011-08-24 11:00:00,4.23,4.25,4.22,4.24,1240500.0,4.23,4.25,4.22,4.24,1240500.0
2011-08-24 11:30:00,4.24,4.25,4.22,4.24,696000.0,4.24,4.25,4.22,4.24,696000.0
2011-08-24 12:00:00,4.24,4.24,4.22,4.22,1033500.0,4.24,4.24,4.22,4.22,1033500.0
2011-08-24 12:30:00,4.22,4.24,4.22,4.24,1339500.0,4.22,4.24,4.22,4.24,1339500.0
2011-08-24 13:00:00,4.24,4.25,4.23,4.25,1413000.0,4.24,4.25,4.23,4.25,1413000.0
2011-08-24 13:30:00,4.25,4.25,4.23,4.24,816000.0,4.25,4.25,4.23,4.24,816000.0
2011-08-24 14:00:00,4.24,4.25,4.22,4.23,1671000.0,4.24,4.25,4.22,4.23,1671000.0
2011-08-24 14:30:00,4.23,4.24,4.23,4.23,2725500.0,4.23,4.24,4.23,4.23,2725500.0
2011-08-24 15:00:00,4.23,4.24,4.23,4.24,8694000.0,4.23,4.24,4.23,4.24,8694000.0
2011-08-24 15:30:00,4.24,4.32,4.24,4.26,7806000.0,4.24,4.32,4.24,4.26,7806000.0
2011-08-25 09:30:00,4.27,4.28,4.25,4.26,2950500.0,4.27,4.28,4.25,4.26,2950500.0
2011-08-25 10:00:00,4.26,4.26,4.21,4.23,1176000.0,4.26,4.26,4.21,4.23,1176000.0
2011-08-25 10:30:00,4.22,4.24,4.21,4.22,2853000.0,4.22,4.24,4.21,4.22,2853000.0
2011-08-25 11:00:00,4.22,4.25,4.22,4.24,1782000.0,4.22,4.25,4.22,4.24,1782000.0
2011-08-25 11:30:00,4.24,4.26,4.23,4.25,1227000.0,4.24,4.26,4.23,4.25,1227000.0
2011-08-25 12:00:00,4.25,4.26,4.24,4.24,666000.0,4.25,4.26,4.24,4.24,666000.0
2011-08-25 12:30:00,4.24,4.24,4.23,4.23,1255500.0,4.24,4.24,4.23,4.23,1255500.0
2011-08-25 13:00:00,4.23,4.24,4.21,4.23,5787000.0,4.23,4.24,4.21,4.23,5787000.0
2011-08-25 13:30:00,4.23,4.24,4.22,4.22,987000.0,4.23,4.24,4.22,4.22,987000.0
2011-08-25 14:00:00,4.22,4.23,4.22,4.23,1170000.0,4.22,4.23,4.22,4.23,1170000.0
2011-08-25 14:30:00,4.23,4.23,4.21,4.21,1219500.0,4.23,4.23,4.21,4.21,1219500.0
2011-08-25 15:00:00,4.21,4.23,4.2,4.21,1275000.0,4.21,4.23,4.2,4.21,1275000.0
2011-08-25 15:30:00,4.21,4.22,4.19,4.2,3145500.0,4.21,4.22,4.19,4.2,3145500.0
2011-08-26 09:30:00,4.19,4.19,4.15,4.19,1813500.0,4.19,4.19,4.15,4.19,1813500.0
2011-08-26 10:00:00,4.19,4.23,4.15,4.23,2782500.0,4.19,4.23,4.15,4.23,2782500.0
2011-08-26 10:30:00,4.23,4.26,4.21,4.24,967500.0,4.23,4.26,4.21,4.24,967500.0
2011-08-26 11:00:00,4.23,4.24,4.21,4.21,7047000.0,4.23,4.24,4.21,4.21,7047000.0
2011-08-26 11:30:00,4.22,4.22,4.21,4.21,2797500.0,4.22,4.22,4.21,4.21,2797500.0
2011-08-26 12:00:00,4.21,4.24,4.21,4.23,4228500.0,4.21,4.24,4.21,4.23,4228500.0
2011-08-26 12:30:00,4.23,4.24,4.22,4.23,1290000.0,4.23,4.24,4.22,4.23,1290000.0
2011-08-26 13:00:00,4.23,4.26,4.23,4.26,810000.0,4.23,4.26,4.23,4.26,810000.0
2011-08-26 13:30:00,4.25,4.27,4.25,4.27,1200000.0,4.25,4.27,4.25,4.27,1200000.0
2011-08-26 14:00:00,4.27,4.28,4.25,4.25,1158000.0,4.27,4.28,4.25,4.25,1158000.0
2011-08-26 14:30:00,4.25,4.26,4.24,4.26,1753500.0,4.25,4.26,4.24,4.26,1753500.0
2011-08-26 15:00:00,4.26,4.26,4.23,4.24,1057500.0,4.26,4.26,4.23,4.24,1057500.0
2011-08-26 15:30:00,4.24,4.26,4.24,4.26,2493000.0,4.24,4.26,4.24,4.26,2493000.0
2011-08-29 09:30:00,4.29,4.33,4.25,4.32,2796000.0,4.29,4.33,4.25,4.32,2796000.0
2011-08-29 10:00:00,4.33,4.35,4.32,4.33,2364000.0,4.33,4.35,4.32,4.33,2364000.0
2011-08-29 10:30:00,4.33,4.35,4.33,4.34,1266000.0,4.33,4.35,4.33,4.34,1266000.0
2011-08-29 11:00:00,4.34,4.34,4.32,4.32,1104000.0,4.34,4.34,4.32,4.32,1104000.0
2011-08-29 11:30:00,4.33,4.33,4.3,4.3,4749000.0,4.33,4.33,4.3,4.3,4749000.0
2011-08-29 12:00:00,4.3,4.3,4.3,4.3,2302500.0,4.3,4.3,4.3,4.3,2302500.0
2011-08-29 12:30:00,4.3,4.32,4.3,4.31,1278000.0,4.3,4.32,4.3,4.31,1278000.0
2011-08-29 13:00:00,4.31,4.32,4.31,4.31,552000.0,4.31,4.32,4.31,4.31,552000.0
2011-08-29 13:30:00,4.31,4.31,4.3,4.31,703500.0,4.31,4.31,4.3,4.31,703500.0
2011-08-29 14:00:00,4.31,4.32,4.3,4.32,840000.0,4.31,4.32,4.3,4.32,840000.0
2011-08-29 14:30:00,4.32,4.32,4.32,4.32,957000.0,4.32,4.32,4.32,4.32,957000.0
2011-08-29 15:00:00,4.32,4.34,4.32,4.34,1206000.0,4.32,4.34,4.32,4.34,1206000.0
2011-08-29 15:30:00,4.33,4.35,4.33,4.35,2967000.0,4.33,4.35,4.33,4.35,2967000.0
2011-08-30 09:30:00,4.32,4.36,4.32,4.34,4119000.0,4.32,4.36,4.32,4.34,4119000.0
2011-08-30 10:00:00,4.34,4.35,4.32,4.34,1717500.0,4.34,4.35,4.32,4.34,1717500.0
2011-08-30 10:30:00,4.34,4.35,4.33,4.34,1092000.0,4.34,4.35,4.33,4.34,1092000.0
2011-08-30 11:00:00,4.34,4.35,4.34,4.35,2926500.0,4.34,4.35,4.34,4.35,2926500.0
2011-08-30 11:30:00,4.35,4.36,4.35,4.36,1792500.0,4.35,4.36,4.35,4.36,1792500.0
2011-08-30 12:00:00,4.36,4.36,4.34,4.35,625500.0,4.36,4.36,4.34,4.35,625500.0
2011-08-30 12:30:00,4.35,4.35,4.33,4.34,1098000.0,4.35,4.35,4.33,4.34,1098000.0
2011-08-30 13:00:00,4.34,4.35,4.33,4.34,573000.0,4.34,4.35,4.33,4.34,573000.0
2011-08-30 13:30:00,4.34,4.34,4.33,4.34,597000.0,4.34,4.34,4.33,4.34,597000.0
2011-08-30 14:00:00,4.34,4.35,4.33,4.34,1986000.0,4.34,4.35,4.33,4.34,1986000.0
2011-08-30 14:30:00,4.35,4.35,4.34,4.34,3027000.0,4.35,4.35,4.34,4.34,3027000.0
2011-08-30 15:00:00,4.34,4.35,4.34,4.35,2757000.0,4.34,4.35,4.34,4.35,2757000.0
2011-08-30 15:30:00,4.35,4.36,4.34,4.34,5026500.0,4.35,4.36,4.34,4.34,5026500.0
2011-08-31 09:30:00,4.36,4.4,4.35,4.39,3913500.0,4.36,4.4,4.35,4.39,3913500.0
2011-08-31 10:00:00,4.39,4.4,4.38,4.39,1374000.0,4.39,4.4,4.38,4.39,1374000.0
2011-08-31 10:30:00,4.39,4.39,4.37,4.38,1107000.0,4.39,4.39,4.37,4.38,1107000.0
2011-08-31 11:00:00,4.38,4.38,4.37,4.38,1935000.0,4.38,4.38,4.37,4.38,1935000.0
2011-08-31 11:30:00,4.38,4.38,4.36,4.36,835500.0,4.38,4.38,4.36,4.36,835500.0
2011-08-31 12:00:00,4.36,4.37,4.36,4.36,1612500.0,4.36,4.37,4.36,4.36,1612500.0
2011-08-31 12:30:00,4.36,4.37,4.36,4.37,1083000.0,4.36,4.37,4.36,4.37,1083000.0
2011-08-31 13:00:00,4.37,4.37,4.35,4.36,972000.0,4.37,4.37,4.35,4.36,972000.0
2011-08-31 13:30:00,4.36,4.36,4.33,4.33,1956000.0,4.36,4.36,4.33,4.33,1956000.0
2011-08-31 14:00:00,4.33,4.34,4.33,4.33,1222500.0,4.33,4.34,4.33,4.33,1222500.0
2011-08-31 14:30:00,4.33,4.33,4.31,4.31,1441500.0,4.33,4.33,4.31,4.31,1441500.0
2011-08-31 15:00:00,4.31,4.32,4.3,4.32,3244500.0,4.31,4.32,4.3,4.32,3244500.0
2011-08-31 15:30:00,4.32,4.34,4.32,4.33,4312500.0,4.32,4.34,4.32,4.33,4312500.0
2011-09-01 09:30:00,4.3,4.34,4.23,4.34,2899500.0,4.3,4.34,4.23,4.34,2899500.0
2011-09-01 10:00:00,4.33,4.37,4.33,4.37,4255500.0,4.33,4.37,4.33,4.37,4255500.0
2011-09-01 10:30:00,4.37,4.37,4.35,4.37,1917000.0,4.37,4.37,4.35,4.37,1917000.0
2011-09-01 11:00:00,4.37,4.39,4.37,4.37,3616500.0,4.37,4.39,4.37,4.37,3616500.0
2011-09-01 11:30:00,4.37,4.39,4.36,4.38,1840500.0,4.37,4.39,4.36,4.38,1840500.0
2011-09-01 12:00:00,4.38,4.41,4.38,4.4,2068500.0,4.38,4.41,4.38,4.4,2068500.0
2011-09-01 12:30:00,4.4,4.41,4.38,4.39,1266000.0,4.4,4.41,4.38,4.39,1266000.0
2011-09-01 13:00:00,4.39,4.39,4.37,4.38,1576500.0,4.39,4.39,4.37,4.38,1576500.0
2011-09-01 13:30:00,4.38,4.38,4.36,4.37,1089000.0,4.38,4.38,4.36,4.37,1089000.0
2011-09-01 14:00:00,4.37,4.38,4.36,4.38,1642500.0,4.37,4.38,4.36,4.38,1642500.0
2011-09-01 14:30:00,4.38,4.4,4.38,4.38,1977000.0,4.38,4.4,4.38,4.38,1977000.0
2011-09-01 15:00:00,4.38,4.39,4.37,4.38,1882500.0,4.38,4.39,4.37,4.38,1882500.0
2011-09-01 15:30:00,4.38,4.39,4.36,4.38,4513500.0,4.38,4.39,4.36,4.38,4513500.0
2011-09-02 09:30:00,4.3,4.38,4.3,4.37,2362500.0,4.3,4.38,4.3,4.37,2362500.0
2011-09-02 10:00:00,4.37,4.4,4.36,4.38,2383500.0,4.37,4.4,4.36,4.38,2383500.0
2011-09-02 10:30:00,4.38,4.39,4.36,4.38,1731000.0,4.38,4.39,4.36,4.38,1731000.0
2011-09-02 11:00:00,4.38,4.41,4.37,4.41,2047500.0,4.38,4.41,4.37,4.41,2047500.0
2011-09-02 11:30:00,4.41,4.42,4.39,4.39,2973000.0,4.41,4.42,4.39,4.39,2973000.0
2011-09-02 12:00:00,4.39,4.4,4.38,4.39,1765500.0,4.39,4.4,4.38,4.39,1765500.0
2011-09-02 12:30:00,4.39,4.39,4.38,4.39,1191000.0,4.39,4.39,4.38,4.39,1191000.0
2011-09-02 13:00:00,4.39,4.4,4.38,4.39,1075500.0,4.39,4.4,4.38,4.39,1075500.0
2011-09-02 13:30:00,4.39,4.39,4.38,4.38,1320000.0,4.39,4.39,4.38,4.38,1320000.0
2011-09-02 14:00:00,4.38,4.39,4.37,4.39,1879500.0,4.38,4.39,4.37,4.39,1879500.0
2011-09-02 14:30:00,4.39,4.4,4.38,4.39,2616000.0,4.39,4.4,4.38,4.39,2616000.0
2011-09-02 15:00:00,4.39,4.39,4.37,4.39,2380500.0,4.39,4.39,4.37,4.39,2380500.0
2011-09-02 15:30:00,4.39,4.41,4.38,4.38,5634000.0,4.39,4.41,4.38,4.38,5634000.0
2011-09-06 09:30:00,4.27,4.34,4.27,4.33,1938000.0,4.27,4.34,4.27,4.33,1938000.0
2011-09-06 10:00:00,4.33,4.35,4.33,4.33,1539000.0,4.33,4.35,4.33,4.33,1539000.0
2011-09-06 10:30:00,4.32,4.35,4.32,4.35,1122000.0,4.32,4.35,4.32,4.35,1122000.0
2011-09-06 11:00:00,4.35,4.38,4.34,4.38,1404000.0,4.35,4.38,4.34,4.38,1404000.0
2011-09-06 11:30:00,4.38,4.41,4.37,4.41,1662000.0,4.38,4.41,4.37,4.41,1662000.0
2011-09-06 12:00:00,4.41,4.41,4.39,4.39,894000.0,4.41,4.41,4.39,4.39,894000.0
2011-09-06 12:30:00,4.39,4.39,4.37,4.38,637500.0,4.39,4.39,4.37,4.38,637500.0
2011-09-06 13:00:00,4.38,4.4,4.38,4.39,1114500.0,4.38,4.4,4.38,4.39,1114500.0
2011-09-06 13:30:00,4.39,4.42,4.38,4.42,1288500.0,4.39,4.42,4.38,4.42,1288500.0
2011-09-06 14:00:00,4.42,4.44,4.42,4.44,1915500.0,4.42,4.44,4.42,4.44,1915500.0
2011-09-06 14:30:00,4.44,4.44,4.42,4.42,1288500.0,4.44,4.44,4.42,4.42,1288500.0
2011-09-06 15:00:00,4.42,4.42,4.4,4.41,1503000.0,4.42,4.42,4.4,4.41,1503000.0
2011-09-06 15:30:00,4.41,4.45,4.4,4.44,3340500.0,4.41,4.45,4.4,4.44,3340500.0
2011-09-07 09:30:00,4.47,4.52,4.44,4.52,3009000.0,4.47,4.52,4.44,4.52,3009000.0
2011-09-07 10:00:00,4.51,4.52,4.5,4.51,1251000.0,4.51,4.52,4.5,4.51,1251000.0
2011-09-07 10:30:00,4.51,4.52,4.5,4.51,1533000.0,4.51,4.52,4.5,4.51,1533000.0
2011-09-07 11:00:00,4.51,4.53,4.51,4.53,1399500.0,4.51,4.53,4.51,4.53,1399500.0
2011-09-07 11:30:00,4.53,4.55,4.53,4.54,1536000.0,4.53,4.55,4.53,4.54,1536000.0
2011-09-07 12:00:00,4.54,4.54,4.53,4.54,883500.0,4.54,4.54,4.53,4.54,883500.0
2011-09-07 12:30:00,4.54,4.54,4.54,4.54,805500.0,4.54,4.54,4.54,4.54,805500.0
2011-09-07 13:00:00,4.54,4.56,4.54,4.56,999000.0,4.54,4.56,4.54,4.56,999000.0
2011-09-07 13:30:00,4.56,4.56,4.55,4.55,960000.0,4.56,4.56,4.55,4.55,960000.0
2011-09-07 14:00:00,4.55,4.56,4.55,4.55,1468500.0,4.55,4.56,4.55,4.55,1468500.0
2011-09-07 14:30:00,4.55,4.56,4.55,4.56,1242000.0,4.55,4.56,4.55,4.56,1242000.0
2011-09-07 15:00:00,4.56,4.56,4.55,4.56,1717500.0,4.56,4.56,4.55,4.56,1717500.0
2011-09-07 15:30:00,4.56,4.57,4.55,4.56,4620000.0,4.56,4.57,4.55,4.56,4620000.0
2011-09-08 09:30:00,4.53,4.56,4.52,4.53,1419000.0,4.53,4.56,4.52,4.53,1419000.0
2011-09-08 10:00:00,4.53,4.55,4.52,4.54,877500.0,4.53,4.55,4.52,4.54,877500.0
2011-09-08 10:30:00,4.54,4.55,4.54,4.54,1048500.0,4.54,4.55,4.54,4.54,1048500.0
2011-09-08 11:00:00,4.54,4.55,4.54,4.54,1051500.0,4.54,4.55,4.54,4.54,1051500.0
2011-09-08 11:30:00,4.54,4.55,4.53,4.54,1182000.0,4.54,4.55,4.53,4.54,1182000.0
2011-09-08 12:00:00,4.54,4.55,4.53,4.54,492000.0,4.54,4.55,4.53,4.54,492000.0
2011-09-08 12:30:00,4.54,4.55,4.53,4.55,471000.0,4.54,4.55,4.53,4.55,471000.0
2011-09-08 13:00:00,4.55,4.55,4.54,4.55,483000.0,4.55,4.55,4.54,4.55,483000.0
2011-09-08 13:30:00,4.55,4.56,4.52,4.53,1078500.0,4.55,4.56,4.52,4.53,1078500.0
2011-09-08 14:00:00,4.53,4.53,4.5,4.5,1459500.0,4.53,4.53,4.5,4.5,1459500.0
2011-09-08 14:30:00,4.5,4.51,4.5,4.5,1662000.0,4.5,4.51,4.5,4.5,1662000.0
2011-09-08 15:00:00,4.5,4.51,4.49,4.5,1470000.0,4.5,4.51,4.49,4.5,1470000.0
2011-09-08 15:30:00,4.5,4.51,4.49,4.49,3028500.0,4.5,4.51,4.49,4.49,3028500.0
2011-09-09 09:30:00,4.48,4.51,4.47,4.49,1399500.0,4.48,4.51,4.47,4.49,1399500.0
2011-09-09 10:00:00,4.49,4.52,4.48,4.52,1132500.0,4.49,4.52,4.48,4.52,1132500.0
2011-09-09 10:30:00,4.52,4.54,4.49,4.53,1461000.0,4.52,4.54,4.49,4.53,1461000.0
2011-09-09 11:00:00,4.53,4.55,4.5,4.5,1197000.0,4.53,4.55,4.5,4.5,1197000.0
2011-09-09 11:30:00,4.5,4.5,4.47,4.48,1744500.0,4.5,4.5,4.47,4.48,1744500.0
2011-09-09 12:00:00,4.48,4.48,4.47,4.47,1107000.0,4.48,4.48,4.47,4.47,1107000.0
2011-09-09 12:30:00,4.47,4.48,4.46,4.48,1560000.0,4.47,4.48,4.46,4.48,1560000.0
2011-09-09 13:00:00,4.48,4.48,4.46,4.48,705000.0,4.48,4.48,4.46,4.48,705000.0
2011-09-09 13:30:00,4.48,4.48,4.46,4.47,799500.0,4.48,4.48,4.46,4.47,799500.0
2011-09-09 14:00:00,4.47,4.48,4.47,4.47,865500.0,4.47,4.48,4.47,4.47,865500.0
2011-09-09 14:30:00,4.47,4.48,4.46,4.47,2227500.0,4.47,4.48,4.46,4.47,2227500.0
2011-09-09 15:00:00,4.47,4.49,4.46,4.48,1803000.0,4.47,4.49,4.46,4.48,1803000.0
2011-09-09 15:30:00,4.48,4.51,4.48,4.49,3286500.0,4.48,4.51,4.48,4.49,3286500.0
2011-09-12 09:30:00,4.43,4.49,4.41,4.49,1186500.0,4.43,4.49,4.41,4.49,1186500.0
2011-09-12 10:00:00,4.49,4.51,4.46,4.47,669000.0,4.49,4.51,4.46,4.47,669000.0
2011-09-12 10:30:00,4.47,4.48,4.45,4.45,1120500.0,4.47,4.48,4.45,4.45,1120500.0
2011-09-12 11:00:00,4.45,4.47,4.45,4.46,1990500.0,4.45,4.47,4.45,4.46,1990500.0
2011-09-12 11:30:00,4.46,4.47,4.45,4.46,1138500.0,4.46,4.47,4.45,4.46,1138500.0
2011-09-12 12:00:00,4.46,4.47,4.45,4.46,783000.0,4.46,4.47,4.45,4.46,783000.0
2011-09-12 12:30:00,4.46,4.46,4.44,4.46,781500.0,4.46,4.46,4.44,4.46,781500.0
2011-09-12 13:00:00,4.46,4.46,4.45,4.45,981000.0,4.46,4.46,4.45,4.45,981000.0
2011-09-12 13:30:00,4.45,4.45,4.43,4.43,1201500.0,4.45,4.45,4.43,4.43,1201500.0
2011-09-12 14:00:00,4.43,4.44,4.42,4.44,1462500.0,4.43,4.44,4.42,4.44,1462500.0
2011-09-12 14:30:00,4.44,4.46,4.43,4.44,4272000.0,4.44,4.46,4.43,4.44,4272000.0
2011-09-12 15:00:00,4.44,4.45,4.43,4.45,3948000.0,4.44,4.45,4.43,4.45,3948000.0
2011-09-12 15:30:00,4.45,4.47,4.45,4.45,8755500.0,4.45,4.47,4.45,4.45,8755500.0
2011-09-13 09:30:00,4.47,4.54,4.44,4.53,3502500.0,4.47,4.54,4.44,4.53,3502500.0
2011-09-13 10:00:00,4.53,4.55,4.51,4.51,2161500.0,4.53,4.55,4.51,4.51,2161500.0
2011-09-13 10:30:00,4.51,4.53,4.5,4.51,2496000.0,4.51,4.53,4.5,4.51,2496000.0
2011-09-13 11:00:00,4.51,4.53,4.5,4.52,1740000.0,4.51,4.53,4.5,4.52,1740000.0
2011-09-13 11:30:00,4.52,4.52,4.51,4.51,1537500.0,4.52,4.52,4.51,4.51,1537500.0
2011-09-13 12:00:00,4.51,4.53,4.5,4.52,1395000.0,4.51,4.53,4.5,4.52,1395000.0
2011-09-13 12:30:00,4.52,4.53,4.52,4.53,1212000.0,4.52,4.53,4.52,4.53,1212000.0
2011-09-13 13:00:00,4.53,4.53,4.52,4.53,1129500.0,4.53,4.53,4.52,4.53,1129500.0
2011-09-13 13:30:00,4.52,4.53,4.52,4.52,1144500.0,4.52,4.53,4.52,4.52,1144500.0
2011-09-13 14:00:00,4.52,4.54,4.52,4.54,1578000.0,4.52,4.54,4.52,4.54,1578000.0
2011-09-13 14:30:00,4.54,4.54,4.53,4.53,1536000.0,4.54,4.54,4.53,4.53,1536000.0
2011-09-13 15:00:00,4.53,4.54,4.52,4.54,1819500.0,4.53,4.54,4.52,4.54,1819500.0
2011-09-13 15:30:00,4.54,4.55,4.54,4.54,2407500.0,4.54,4.55,4.54,4.54,2407500.0
2011-09-14 09:30:00,4.54,4.57,4.53,4.54,996000.0,4.54,4.57,4.53,4.54,996000.0
2011-09-14 10:00:00,4.54,4.54,4.5,4.53,1750500.0,4.54,4.54,4.5,4.53,1750500.0
2011-09-14 10:30:00,4.53,4.55,4.52,4.54,912000.0,4.53,4.55,4.52,4.54,912000.0
2011-09-14 11:00:00,4.54,4.57,4.54,4.57,765000.0,4.54,4.57,4.54,4.57,765000.0
2011-09-14 11:30:00,4.57,4.59,4.57,4.59,625500.0,4.57,4.59,4.57,4.59,625500.0
2011-09-14 12:00:00,4.59,4.6,4.58,4.6,831000.0,4.59,4.6,4.58,4.6,831000.0
2011-09-14 12:30:00,4.6,4.6,4.58,4.59,1267500.0,4.6,4.6,4.58,4.59,1267500.0
2011-09-14 13:00:00,4.59,4.62,4.59,4.62,1633500.0,4.59,4.62,4.59,4.62,1633500.0
2011-09-14 13:30:00,4.62,4.66,4.62,4.65,2493000.0,4.62,4.66,4.62,4.65,2493000.0
2011-09-14 14:00:00,4.65,4.67,4.65,4.67,1158000.0,4.65,4.67,4.65,4.67,1158000.0
2011-09-14 14:30:00,4.67,4.68,4.66,4.68,2514000.0,4.67,4.68,4.66,4.68,2514000.0
2011-09-14 15:00:00,4.68,4.7,4.68,4.69,3135000.0,4.68,4.7,4.68,4.69,3135000.0
2011-09-14 15:30:00,4.69,4.69,4.64,4.65,5176500.0,4.69,4.69,4.64,4.65,5176500.0
2011-09-15 09:30:00,4.66,4.68,4.63,4.64,1177500.0,4.66,4.68,4.63,4.64,1177500.0
2011-09-15 10:00:00,4.64,4.66,4.63,4.64,687000.0,4.64,4.66,4.63,4.64,687000.0
2011-09-15 10:30:00,4.64,4.64,4.63,4.64,792000.0,4.64,4.64,4.63,4.64,792000.0
2011-09-15 11:00:00,4.64,4.66,4.63,4.66,534000.0,4.64,4.66,4.63,4.66,534000.0
2011-09-15 11:30:00,4.66,4.68,4.66,4.68,834000.0,4.66,4.68,4.66,4.68,834000.0
2011-09-15 12:00:00,4.68,4.7,4.68,4.69,762000.0,4.68,4.7,4.68,4.69,762000.0
2011-09-15 12:30:00,4.69,4.71,4.69,4.7,696000.0,4.69,4.71,4.69,4.7,696000.0
2011-09-15 13:00:00,4.7,4.71,4.7,4.71,733500.0,4.7,4.71,4.7,4.71,733500.0
2011-09-15 13:30:00,4.71,4.72,4.7,4.71,1290000.0,4.71,4.72,4.7,4.71,1290000.0
2011-09-15 14:00:00,4.72,4.72,4.71,4.71,784500.0,4.72,4.72,4.71,4.71,784500.0
2011-09-15 14:30:00,4.71,4.72,4.71,4.71,724500.0,4.71,4.72,4.71,4.71,724500.0
2011-09-15 15:00:00,4.71,4.71,4.69,4.69,802500.0,4.71,4.71,4.69,4.69,802500.0
2011-09-15 15:30:00,4.69,4.71,4.69,4.71,2080500.0,4.69,4.71,4.69,4.71,2080500.0
2011-09-16 09:30:00,4.72,4.78,4.7,4.76,6478500.0,4.72,4.78,4.7,4.76,6478500.0
2011-09-16 10:00:00,4.76,4.77,4.76,4.77,1885500.0,4.76,4.77,4.76,4.77,1885500.0
2011-09-16 10:30:00,4.77,4.77,4.76,4.76,2152500.0,4.77,4.77,4.76,4.76,2152500.0
2011-09-16 11:00:00,4.76,4.77,4.76,4.77,1845000.0,4.76,4.77,4.76,4.77,1845000.0
2011-09-16 11:30:00,4.77,4.78,4.76,4.78,1617000.0,4.77,4.78,4.76,4.78,1617000.0
2011-09-16 12:00:00,4.78,4.78,4.77,4.78,871500.0,4.78,4.78,4.77,4.78,871500.0
2011-09-16 12:30:00,4.77,4.78,4.77,4.77,682500.0,4.77,4.78,4.77,4.77,682500.0
2011-09-16 13:00:00,4.77,4.78,4.77,4.77,1377000.0,4.77,4.78,4.77,4.77,1377000.0
2011-09-16 13:30:00,4.77,4.77,4.76,4.77,874500.0,4.77,4.77,4.76,4.77,874500.0
2011-09-16 14:00:00,4.77,4.77,4.76,4.76,1351500.0,4.77,4.77,4.76,4.76,1351500.0
2011-09-16 14:30:00,4.76,4.76,4.75,4.75,1582500.0,4.76,4.76,4.75,4.75,1582500.0
2011-09-16 15:00:00,4.75,4.75,4.73,4.73,2092500.0,4.75,4.75,4.73,4.73,2092500.0
2011-09-16 15:30:00,4.73,4.74,4.73,4.74,3064500.0,4.73,4.74,4.73,4.74,3064500.0
2011-09-19 09:30:00,4.71,4.75,4.7,4.72,2548500.0,4.71,4.75,4.7,4.72,2548500.0
2011-09-19 10:00:00,4.72,4.76,4.72,4.74,1017000.0,4.72,4.76,4.72,4.74,1017000.0
2011-09-19 10:30:00,4.74,4.76,4.73,4.75,927000.0,4.74,4.76,4.73,4.75,927000.0
2011-09-19 11:00:00,4.75,4.77,4.75,4.76,814500.0,4.75,4.77,4.75,4.76,814500.0
2011-09-19 11:30:00,4.76,4.78,4.75,4.75,1035000.0,4.76,4.78,4.75,4.75,1035000.0
2011-09-19 12:00:00,4.76,4.76,4.73,4.74,765000.0,4.76,4.76,4.73,4.74,765000.0
2011-09-19 12:30:00,4.74,4.74,4.72,4.72,1740000.0,4.74,4.74,4.72,4.72,1740000.0
2011-09-19 13:00:00,4.72,4.73,4.72,4.73,1212000.0,4.72,4.73,4.72,4.73,1212000.0
2011-09-19 13:30:00,4.73,4.75,4.73,4.74,655500.0,4.73,4.75,4.73,4.74,655500.0
2011-09-19 14:00:00,4.74,4.76,4.73,4.75,984000.0,4.74,4.76,4.73,4.75,984000.0
2011-09-19 14:30:00,4.75,4.77,4.75,4.75,661500.0,4.75,4.77,4.75,4.75,661500.0
2011-09-19 15:00:00,4.75,4.8,4.75,4.79,1438500.0,4.75,4.8,4.75,4.79,1438500.0
2011-09-19 15:30:00,4.79,4.8,4.78,4.78,1816500.0,4.79,4.8,4.78,4.78,1816500.0
2011-09-20 09:30:00,4.78,4.79,4.72,4.73,2104500.0,4.78,4.79,4.72,4.73,2104500.0
2011-09-20 10:00:00,4.73,4.74,4.71,4.74,2479500.0,4.73,4.74,4.71,4.74,2479500.0
2011-09-20 10:30:00,4.74,4.74,4.72,4.73,2386500.0,4.74,4.74,4.72,4.73,2386500.0
2011-09-20 11:00:00,4.73,4.74,4.73,4.74,1249500.0,4.73,4.74,4.73,4.74,1249500.0
2011-09-20 11:30:00,4.74,4.74,4.73,4.74,1246500.0,4.74,4.74,4.73,4.74,1246500.0
2011-09-20 12:00:00,4.74,4.74,4.73,4.73,1149000.0,4.74,4.74,4.73,4.73,1149000.0
2011-09-20 12:30:00,4.73,4.74,4.72,4.74,835500.0,4.73,4.74,4.72,4.74,835500.0
2011-09-20 13:00:00,4.74,4.75,4.74,4.74,913500.0,4.74,4.75,4.74,4.74,913500.0
2011-09-20 13:30:00,4.74,4.75,4.74,4.75,822000.0,4.74,4.75,4.74,4.75,822000.0
2011-09-20 14:00:00,4.75,4.77,4.74,4.77,964500.0,4.75,4.77,4.74,4.77,964500.0
2011-09-20 14:30:00,4.76,4.77,4.74,4.74,1000500.0,4.76,4.77,4.74,4.74,1000500.0
2011-09-20 15:00:00,4.74,4.75,4.7,4.7,1269000.0,4.74,4.75,4.7,4.7,1269000.0
2011-09-20 15:30:00,4.7,4.7,4.67,4.69,3177000.0,4.7,4.7,4.67,4.69,3177000.0
2011-09-21 09:30:00,4.7,4.73,4.68,4.72,1389000.0,4.7,4.73,4.68,4.72,1389000.0
2011-09-21 10:00:00,4.72,4.73,4.71,4.71,1039500.0,4.72,4.73,4.71,4.71,1039500.0
2011-09-21 10:30:00,4.71,4.71,4.67,4.68,825000.0,4.71,4.71,4.67,4.68,825000.0
2011-09-21 11:00:00,4.69,4.71,4.68,4.71,607500.0,4.69,4.71,4.68,4.71,607500.0
2011-09-21 11:30:00,4.71,4.74,4.71,4.73,565500.0,4.71,4.74,4.71,4.73,565500.0
2011-09-21 12:00:00,4.73,4.74,4.71,4.72,582000.0,4.73,4.74,4.71,4.72,582000.0
2011-09-21 12:30:00,4.72,4.74,4.72,4.73,786000.0,4.72,4.74,4.72,4.73,786000.0
2011-09-21 13:00:00,4.73,4.75,4.72,4.75,531000.0,4.73,4.75,4.72,4.75,531000.0
2011-09-21 13:30:00,4.75,4.75,4.74,4.74,580500.0,4.75,4.75,4.74,4.74,580500.0
2011-09-21 14:00:00,4.74,4.75,4.71,4.71,1138500.0,4.74,4.75,4.71,4.71,1138500.0
2011-09-21 14:30:00,4.71,4.73,4.68,4.7,1686000.0,4.71,4.73,4.68,4.7,1686000.0
2011-09-21 15:00:00,4.7,4.72,4.68,4.7,1314000.0,4.7,4.72,4.68,4.7,1314000.0
2011-09-21 15:30:00,4.7,4.7,4.65,4.65,2974500.0,4.7,4.7,4.65,4.65,2974500.0
2011-09-22 09:30:00,4.58,4.58,4.53,4.55,2344500.0,4.58,4.58,4.53,4.55,2344500.0
2011-09-22 10:00:00,4.55,4.64,4.55,4.61,1356000.0,4.55,4.64,4.55,4.61,1356000.0
2011-09-22 10:30:00,4.61,4.63,4.59,4.59,1498500.0,4.61,4.63,4.59,4.59,1498500.0
2011-09-22 11:00:00,4.59,4.6,4.58,4.58,828000.0,4.59,4.6,4.58,4.58,828000.0
2011-09-22 11:30:00,4.59,4.6,4.57,4.57,571500.0,4.59,4.6,4.57,4.57,571500.0
2011-09-22 12:00:00,4.57,4.58,4.56,4.58,516000.0,4.57,4.58,4.56,4.58,516000.0
2011-09-22 12:30:00,4.58,4.6,4.57,4.6,988500.0,4.58,4.6,4.57,4.6,988500.0
2011-09-22 13:00:00,4.6,4.6,4.59,4.59,1018500.0,4.6,4.6,4.59,4.59,1018500.0
2011-09-22 13:30:00,4.59,4.59,4.55,4.55,786000.0,4.59,4.59,4.55,4.55,786000.0
2011-09-22 14:00:00,4.55,4.58,4.53,4.56,1378500.0,4.55,4.58,4.53,4.56,1378500.0
2011-09-22 14:30:00,4.56,4.57,4.54,4.54,1086000.0,4.56,4.57,4.54,4.54,1086000.0
2011-09-22 15:00:00,4.54,4.55,4.53,4.55,2008500.0,4.54,4.55,4.53,4.55,2008500.0
2011-09-22 15:30:00,4.55,4.6,4.54,4.57,3882000.0,4.55,4.6,4.54,4.57,3882000.0
2011-09-23 09:30:00,4.57,4.6,4.55,4.59,1374000.0,4.57,4.6,4.55,4.59,1374000.0
2011-09-23 10:00:00,4.59,4.6,4.56,4.58,696000.0,4.59,4.6,4.56,4.58,696000.0
2011-09-23 10:30:00,4.58,4.62,4.58,4.62,613500.0,4.58,4.62,4.58,4.62,613500.0
2011-09-23 11:00:00,4.62,4.63,4.61,4.62,478500.0,4.62,4.63,4.61,4.62,478500.0
2011-09-23 11:30:00,4.62,4.62,4.59,4.61,327000.0,4.62,4.62,4.59,4.61,327000.0
2011-09-23 12:00:00,4.61,4.63,4.6,4.61,471000.0,4.61,4.63,4.6,4.61,471000.0
2011-09-23 12:30:00,4.61,4.63,4.61,4.61,597000.0,4.61,4.63,4.61,4.61,597000.0
2011-09-23 13:00:00,4.61,4.61,4.59,4.6,658500.0,4.61,4.61,4.59,4.6,658500.0
2011-09-23 13:30:00,4.6,4.62,4.6,4.61,655500.0,4.6,4.62,4.6,4.61,655500.0
2011-09-23 14:00:00,4.62,4.62,4.61,4.61,682500.0,4.62,4.62,4.61,4.61,682500.0
2011-09-23 14:30:00,4.61,4.62,4.59,4.6,1593000.0,4.61,4.62,4.59,4.6,1593000.0
2011-09-23 15:00:00,4.6,4.61,4.59,4.61,1321500.0,4.6,4.61,4.59,4.61,1321500.0
2011-09-23 15:30:00,4.61,4.62,4.6,4.61,2062500.0,4.61,4.62,4.6,4.61,2062500.0
2011-09-26 09:30:00,4.63,4.66,4.63,4.63,1051500.0,4.63,4.66,4.63,4.63,1051500.0
2011-09-26 10:00:00,4.63,4.64,4.6,4.6,1138500.0,4.63,4.64,4.6,4.6,1138500.0
2011-09-26 10:30:00,4.6,4.61,4.58,4.61,1495500.0,4.6,4.61,4.58,4.61,1495500.0
2011-09-26 11:00:00,4.61,4.63,4.6,4.62,840000.0,4.61,4.63,4.6,4.62,840000.0
2011-09-26 11:30:00,4.62,4.62,4.61,4.62,810000.0,4.62,4.62,4.61,4.62,810000.0
2011-09-26 12:00:00,4.62,4.62,4.6,4.61,529500.0,4.62,4.62,4.6,4.61,529500.0
2011-09-26 12:30:00,4.61,4.61,4.59,4.6,625500.0,4.61,4.61,4.59,4.6,625500.0
2011-09-26 13:00:00,4.6,4.6,4.59,4.6,906000.0,4.6,4.6,4.59,4.6,906000.0
2011-09-26 13:30:00,4.6,4.6,4.58,4.59,888000.0,4.6,4.6,4.58,4.59,888000.0
2011-09-26 14:00:00,4.59,4.6,4.58,4.59,2424000.0,4.59,4.6,4.58,4.59,2424000.0
2011-09-26 14:30:00,4.58,4.6,4.58,4.6,1828500.0,4.58,4.6,4.58,4.6,1828500.0
2011-09-26 15:00:00,4.6,4.63,4.6,4.62,1644000.0,4.6,4.63,4.6,4.62,1644000.0
2011-09-26 15:30:00,4.62,4.63,4.61,4.62,3468000.0,4.62,4.63,4.61,4.62,3468000.0
2011-09-27 09:30:00,4.69,4.73,4.63,4.64,2722500.0,4.69,4.73,4.63,4.64,2722500.0
2011-09-27 10:00:00,4.64,4.65,4.59,4.6,2782500.0,4.64,4.65,4.59,4.6,2782500.0
2011-09-27 10:30:00,4.61,4.63,4.61,4.62,1243500.0,4.61,4.63,4.61,4.62,1243500.0
2011-09-27 11:00:00,4.62,4.62,4.61,4.61,1158000.0,4.62,4.62,4.61,4.61,1158000.0
2011-09-27 11:30:00,4.61,4.63,4.6,4.63,762000.0,4.61,4.63,4.6,4.63,762000.0
2011-09-27 12:00:00,4.63,4.65,4.62,4.62,990000.0,4.63,4.65,4.62,4.62,990000.0
2011-09-27 12:30:00,4.62,4.62,4.61,4.62,724500.0,4.62,4.62,4.61,4.62,724500.0
2011-09-27 13:00:00,4.62,4.62,4.62,4.62,859500.0,4.62,4.62,4.62,4.62,859500.0
2011-09-27 13:30:00,4.62,4.63,4.62,4.62,945000.0,4.62,4.63,4.62,4.62,945000.0
2011-09-27 14:00:00,4.63,4.63,4.62,4.63,966000.0,4.63,4.63,4.62,4.63,966000.0
2011-09-27 14:30:00,4.63,4.63,4.61,4.62,2265000.0,4.63,4.63,4.61,4.62,2265000.0
2011-09-27 15:00:00,4.62,4.62,4.58,4.59,1987500.0,4.62,4.62,4.58,4.59,1987500.0
2011-09-27 15:30:00,4.59,4.59,4.54,4.57,5233500.0,4.59,4.59,4.54,4.57,5233500.0
2011-09-28 09:30:00,4.6,4.68,4.58,4.66,3501000.0,4.6,4.68,4.58,4.66,3501000.0
2011-09-28 10:00:00,4.66,4.66,4.62,4.64,2745000.0,4.66,4.66,4.62,4.64,2745000.0
2011-09-28 10:30:00,4.64,4.65,4.62,4.64,1297500.0,4.64,4.65,4.62,4.64,1297500.0
2011-09-28 11:00:00,4.64,4.64,4.61,4.62,934500.0,4.64,4.64,4.61,4.62,934500.0
2011-09-28 11:30:00,4.62,4.64,4.62,4.63,904500.0,4.62,4.64,4.62,4.63,904500.0
2011-09-28 12:00:00,4.63,4.64,4.62,4.63,547500.0,4.63,4.64,4.62,4.63,547500.0
2011-09-28 12:30:00,4.63,4.63,4.62,4.62,477000.0,4.63,4.63,4.62,4.62,477000.0
2011-09-28 13:00:00,4.62,4.62,4.61,4.61,736500.0,4.62,4.62,4.61,4.61,736500.0
2011-09-28 13:30:00,4.62,4.62,4.6,4.6,754500.0,4.62,4.62,4.6,4.6,754500.0
2011-09-28 14:00:00,4.6,4.6,4.59,4.59,994500.0,4.6,4.6,4.59,4.59,994500.0
2011-09-28 14:30:00,4.59,4.62,4.59,4.62,1120500.0,4.59,4.62,4.59,4.62,1120500.0
2011-09-28 15:00:00,4.61,4.63,4.61,4.62,1518000.0,4.61,4.63,4.61,4.62,1518000.0
2011-09-28 15:30:00,4.62,4.62,4.58,4.58,2890500.0,4.62,4.62,4.58,4.58,2890500.0
2011-09-29 09:30:00,4.65,4.65,4.58,4.58,1518000.0,4.65,4.65,4.58,4.58,1518000.0
2011-09-29 10:00:00,4.59,4.59,4.54,4.54,901500.0,4.59,4.59,4.54,4.54,901500.0
2011-09-29 10:30:00,4.54,4.55,4.49,4.49,2430000.0,4.54,4.55,4.49,4.49,2430000.0
2011-09-29 11:00:00,4.49,4.51,4.47,4.48,1795500.0,4.49,4.51,4.47,4.48,1795500.0
2011-09-29 11:30:00,4.48,4.5,4.47,4.5,1126500.0,4.48,4.5,4.47,4.5,1126500.0
2011-09-29 12:00:00,4.5,4.51,4.48,4.49,802500.0,4.5,4.51,4.48,4.49,802500.0
2011-09-29 12:30:00,4.48,4.5,4.47,4.48,1002000.0,4.48,4.5,4.47,4.48,1002000.0
2011-09-29 13:00:00,4.48,4.49,4.44,4.44,1209000.0,4.48,4.49,4.44,4.44,1209000.0
2011-09-29 13:30:00,4.44,4.44,4.4,4.41,1371000.0,4.44,4.44,4.4,4.41,1371000.0
2011-09-29 14:00:00,4.41,4.41,4.37,4.4,1618500.0,4.41,4.41,4.37,4.4,1618500.0
2011-09-29 14:30:00,4.4,4.43,4.39,4.43,2031000.0,4.4,4.43,4.39,4.43,2031000.0
2011-09-29 15:00:00,4.43,4.45,4.42,4.44,1818000.0,4.43,4.45,4.42,4.44,1818000.0
2011-09-29 15:30:00,4.45,4.49,4.44,4.49,4479000.0,4.45,4.49,4.44,4.49,4479000.0
2011-09-30 09:30:00,4.43,4.49,4.4,4.46,2647500.0,4.43,4.49,4.4,4.46,2647500.0
2011-09-30 10:00:00,4.46,4.53,4.46,4.5,2673000.0,4.46,4.53,4.46,4.5,2673000.0
2011-09-30 10:30:00,4.5,4.51,4.49,4.49,2275500.0,4.5,4.51,4.49,4.49,2275500.0
2011-09-30 11:00:00,4.49,4.54,4.49,4.53,877500.0,4.49,4.54,4.49,4.53,877500.0
2011-09-30 11:30:00,4.53,4.54,4.52,4.53,681000.0,4.53,4.54,4.52,4.53,681000.0
2011-09-30 12:00:00,4.53,4.54,4.51,4.51,606000.0,4.53,4.54,4.51,4.51,606000.0
2011-09-30 12:30:00,4.51,4.51,4.49,4.49,454500.0,4.51,4.51,4.49,4.49,454500.0
2011-09-30 13:00:00,4.49,4.51,4.48,4.49,930000.0,4.49,4.51,4.48,4.49,930000.0
2011-09-30 13:30:00,4.48,4.5,4.48,4.48,501000.0,4.48,4.5,4.48,4.48,501000.0
2011-09-30 14:00:00,4.48,4.48,4.45,4.45,654000.0,4.48,4.48,4.45,4.45,654000.0
2011-09-30 14:30:00,4.45,4.47,4.45,4.47,657000.0,4.45,4.47,4.45,4.47,657000.0
2011-09-30 15:00:00,4.47,4.49,4.46,4.46,765000.0,4.47,4.49,4.46,4.46,765000.0
2011-09-30 15:30:00,4.46,4.47,4.44,4.44,2634000.0,4.46,4.47,4.44,4.44,2634000.0
2011-10-03 09:30:00,4.42,4.44,4.35,4.36,1483500.0,4.42,4.44,4.35,4.36,1483500.0
2011-10-03 10:00:00,4.36,4.44,4.36,4.43,1158000.0,4.36,4.44,4.36,4.43,1158000.0
2011-10-03 10:30:00,4.43,4.43,4.41,4.41,784500.0,4.43,4.43,4.41,4.41,784500.0
2011-10-03 11:00:00,4.41,4.44,4.4,4.43,633000.0,4.41,4.44,4.4,4.43,633000.0
2011-10-03 11:30:00,4.43,4.44,4.41,4.42,514500.0,4.43,4.44,4.41,4.42,514500.0
2011-10-03 12:00:00,4.42,4.42,4.4,4.4,516000.0,4.42,4.42,4.4,4.4,516000.0
2011-10-03 12:30:00,4.4,4.41,4.38,4.39,675000.0,4.4,4.41,4.38,4.39,675000.0
2011-10-03 13:00:00,4.39,4.39,4.37,4.37,879000.0,4.39,4.39,4.37,4.37,879000.0
2011-10-03 13:30:00,4.38,4.38,4.34,4.36,847500.0,4.38,4.38,4.34,4.36,847500.0
2011-10-03 14:00:00,4.36,4.37,4.35,4.35,979500.0,4.36,4.37,4.35,4.35,979500.0
2011-10-03 14:30:00,4.35,4.36,4.33,4.35,1206000.0,4.35,4.36,4.33,4.35,1206000.0
2011-10-03 15:00:00,4.35,4.36,4.33,4.34,1746000.0,4.35,4.36,4.33,4.34,1746000.0
2011-10-03 15:30:00,4.34,4.37,4.33,4.33,4095000.0,4.34,4.37,4.33,4.33,4095000.0
2011-10-04 09:30:00,4.26,4.33,4.25,4.33,1966500.0,4.26,4.33,4.25,4.33,1966500.0
2011-10-04 10:00:00,4.33,4.34,4.3,4.33,1866000.0,4.33,4.34,4.3,4.33,1866000.0
2011-10-04 10:30:00,4.33,4.38,4.32,4.37,1966500.0,4.33,4.38,4.32,4.37,1966500.0
2011-10-04 11:00:00,4.38,4.41,4.36,4.38,1285500.0,4.38,4.41,4.36,4.38,1285500.0
2011-10-04 11:30:00,4.38,4.39,4.36,4.38,2166000.0,4.38,4.39,4.36,4.38,2166000.0
2011-10-04 12:00:00,4.39,4.41,4.38,4.39,1021500.0,4.39,4.41,4.38,4.39,1021500.0
2011-10-04 12:30:00,4.39,4.42,4.38,4.39,462000.0,4.39,4.42,4.38,4.39,462000.0
2011-10-04 13:00:00,4.39,4.4,4.37,4.39,589500.0,4.39,4.4,4.37,4.39,589500.0
2011-10-04 13:30:00,4.38,4.39,4.36,4.37,1051500.0,4.38,4.39,4.36,4.37,1051500.0
2011-10-04 14:00:00,4.37,4.38,4.36,4.37,927000.0,4.37,4.38,4.36,4.37,927000.0
2011-10-04 14:30:00,4.38,4.4,4.36,4.37,1176000.0,4.38,4.4,4.36,4.37,1176000.0
2011-10-04 15:00:00,4.37,4.42,4.37,4.42,2220000.0,4.37,4.42,4.37,4.42,2220000.0
2011-10-04 15:30:00,4.42,4.49,4.41,4.48,3624000.0,4.42,4.49,4.41,4.48,3624000.0
2011-10-05 09:30:00,4.49,4.51,4.44,4.44,979500.0,4.49,4.51,4.44,4.44,979500.0
2011-10-05 10:00:00,4.44,4.46,4.42,4.42,1297500.0,4.44,4.46,4.42,4.42,1297500.0
2011-10-05 10:30:00,4.42,4.44,4.42,4.43,1138500.0,4.42,4.44,4.42,4.43,1138500.0
2011-10-05 11:00:00,4.43,4.43,4.41,4.42,874500.0,4.43,4.43,4.41,4.42,874500.0
2011-10-05 11:30:00,4.42,4.43,4.4,4.41,651000.0,4.42,4.43,4.4,4.41,651000.0
2011-10-05 12:00:00,4.41,4.42,4.37,4.37,990000.0,4.41,4.42,4.37,4.37,990000.0
2011-10-05 12:30:00,4.38,4.41,4.38,4.41,447000.0,4.38,4.41,4.38,4.41,447000.0
2011-10-05 13:00:00,4.41,4.43,4.4,4.41,483000.0,4.41,4.43,4.4,4.41,483000.0
2011-10-05 13:30:00,4.41,4.43,4.41,4.43,555000.0,4.41,4.43,4.41,4.43,555000.0
2011-10-05 14:00:00,4.43,4.44,4.42,4.43,424500.0,4.43,4.44,4.42,4.43,424500.0
2011-10-05 14:30:00,4.44,4.44,4.41,4.43,574500.0,4.44,4.44,4.41,4.43,574500.0
2011-10-05 15:00:00,4.43,4.45,4.42,4.43,1767000.0,4.43,4.45,4.42,4.43,1767000.0
2011-10-05 15:30:00,4.44,4.46,4.44,4.46,2796000.0,4.44,4.46,4.44,4.46,2796000.0
2011-10-06 09:30:00,4.47,4.48,4.42,4.45,3516000.0,4.47,4.48,4.42,4.45,3516000.0
2011-10-06 10:00:00,4.45,4.48,4.44,4.47,1176000.0,4.45,4.48,4.44,4.47,1176000.0
2011-10-06 10:30:00,4.47,4.49,4.46,4.46,844500.0,4.47,4.49,4.46,4.46,844500.0
2011-10-06 11:00:00,4.47,4.47,4.44,4.45,1011000.0,4.47,4.47,4.44,4.45,1011000.0
2011-10-06 11:30:00,4.45,4.46,4.44,4.45,430500.0,4.45,4.46,4.44,4.45,430500.0
2011-10-06 12:00:00,4.45,4.46,4.45,4.46,1137000.0,4.45,4.46,4.45,4.46,1137000.0
2011-10-06 12:30:00,4.46,4.47,4.45,4.46,1054500.0,4.46,4.47,4.45,4.46,1054500.0
2011-10-06 13:00:00,4.46,4.46,4.44,4.45,1215000.0,4.46,4.46,4.44,4.45,1215000.0
2011-10-06 13:30:00,4.45,4.47,4.45,4.46,1048500.0,4.45,4.47,4.45,4.46,1048500.0
2011-10-06 14:00:00,4.47,4.47,4.46,4.47,1704000.0,4.47,4.47,4.46,4.47,1704000.0
2011-10-06 14:30:00,4.47,4.47,4.45,4.47,690000.0,4.47,4.47,4.45,4.47,690000.0
2011-10-06 15:00:00,4.46,4.48,4.46,4.47,1797000.0,4.46,4.48,4.46,4.47,1797000.0
2011-10-06 15:30:00,4.47,4.51,4.47,4.51,3579000.0,4.47,4.51,4.47,4.51,3579000.0
2011-10-07 09:30:00,4.52,4.55,4.49,4.51,1408500.0,4.52,4.55,4.49,4.51,1408500.0
2011-10-07 10:00:00,4.51,4.53,4.49,4.53,1182000.0,4.51,4.53,4.49,4.53,1182000.0
2011-10-07 10:30:00,4.53,4.54,4.52,4.53,1158000.0,4.53,4.54,4.52,4.53,1158000.0
2011-10-07 11:00:00,4.53,4.53,4.47,4.49,1314000.0,4.53,4.53,4.47,4.49,1314000.0
2011-10-07 11:30:00,4.49,4.52,4.48,4.52,598500.0,4.49,4.52,4.48,4.52,598500.0
2011-10-07 12:00:00,4.52,4.52,4.48,4.5,993000.0,4.52,4.52,4.48,4.5,993000.0
2011-10-07 12:30:00,4.5,4.52,4.5,4.51,727500.0,4.5,4.52,4.5,4.51,727500.0
2011-10-07 13:00:00,4.5,4.52,4.5,4.51,472500.0,4.5,4.52,4.5,4.51,472500.0
2011-10-07 13:30:00,4.5,4.52,4.5,4.52,904500.0,4.5,4.52,4.5,4.52,904500.0
2011-10-07 14:00:00,4.52,4.53,4.51,4.52,748500.0,4.52,4.53,4.51,4.52,748500.0
2011-10-07 14:30:00,4.52,4.53,4.51,4.53,853500.0,4.52,4.53,4.51,4.53,853500.0
2011-10-07 15:00:00,4.53,4.56,4.52,4.55,775500.0,4.53,4.56,4.52,4.55,775500.0
2011-10-07 15:30:00,4.56,4.56,4.5,4.51,2349000.0,4.56,4.56,4.5,4.51,2349000.0
2011-10-10 09:30:00,4.56,4.58,4.52,4.58,1158000.0,4.56,4.58,4.52,4.58,1158000.0
2011-10-10 10:00:00,4.58,4.63,4.58,4.61,1204500.0,4.58,4.63,4.58,4.61,1204500.0
2011-10-10 10:30:00,4.61,4.63,4.61,4.61,832500.0,4.61,4.63,4.61,4.61,832500.0
2011-10-10 11:00:00,4.61,4.62,4.61,4.62,513000.0,4.61,4.62,4.61,4.62,513000.0
2011-10-10 11:30:00,4.62,4.64,4.62,4.63,477000.0,4.62,4.64,4.62,4.63,477000.0
2011-10-10 12:00:00,4.63,4.63,4.62,4.62,550500.0,4.63,4.63,4.62,4.62,550500.0
2011-10-10 12:30:00,4.62,4.63,4.62,4.62,781500.0,4.62,4.63,4.62,4.62,781500.0
2011-10-10 13:00:00,4.62,4.63,4.61,4.62,400500.0,4.62,4.63,4.61,4.62,400500.0
2011-10-10 13:30:00,4.62,4.62,4.61,4.62,627000.0,4.62,4.62,4.61,4.62,627000.0
2011-10-10 14:00:00,4.62,4.62,4.61,4.62,630000.0,4.62,4.62,4.61,4.62,630000.0
2011-10-10 14:30:00,4.62,4.62,4.61,4.61,466500.0,4.62,4.62,4.61,4.61,466500.0
2011-10-10 15:00:00,4.61,4.61,4.58,4.59,1083000.0,4.61,4.61,4.58,4.59,1083000.0
2011-10-10 15:30:00,4.59,4.64,4.58,4.64,2712000.0,4.59,4.64,4.58,4.64,2712000.0
2011-10-11 09:30:00,4.63,4.64,4.59,4.59,667500.0,4.63,4.64,4.59,4.59,667500.0
2011-10-11 10:00:00,4.59,4.61,4.58,4.61,444000.0,4.59,4.61,4.58,4.61,444000.0
2011-10-11 10:30:00,4.61,4.62,4.6,4.6,466500.0,4.61,4.62,4.6,4.6,466500.0
2011-10-11 11:00:00,4.6,4.6,4.58,4.59,679500.0,4.6,4.6,4.58,4.59,679500.0
2011-10-11 11:30:00,4.59,4.62,4.59,4.6,322500.0,4.59,4.62,4.59,4.6,322500.0
2011-10-11 12:00:00,4.6,4.61,4.59,4.6,285000.0,4.6,4.61,4.59,4.6,285000.0
2011-10-11 12:30:00,4.61,4.62,4.6,4.62,307500.0,4.61,4.62,4.6,4.62,307500.0
2011-10-11 13:00:00,4.62,4.63,4.62,4.63,301500.0,4.62,4.63,4.62,4.63,301500.0
2011-10-11 13:30:00,4.63,4.64,4.62,4.64,355500.0,4.63,4.64,4.62,4.64,355500.0
2011-10-11 14:00:00,4.64,4.64,4.63,4.63,414000.0,4.64,4.64,4.63,4.63,414000.0
2011-10-11 14:30:00,4.63,4.64,4.62,4.64,370500.0,4.63,4.64,4.62,4.64,370500.0
2011-10-11 15:00:00,4.64,4.65,4.63,4.64,796500.0,4.64,4.65,4.63,4.64,796500.0
2011-10-11 15:30:00,4.64,4.65,4.63,4.64,2442000.0,4.64,4.65,4.63,4.64,2442000.0
2011-10-12 09:30:00,4.66,4.66,4.54,4.55,1804500.0,4.66,4.66,4.54,4.55,1804500.0
2011-10-12 10:00:00,4.55,4.59,4.55,4.58,1273500.0,4.55,4.59,4.55,4.58,1273500.0
2011-10-12 10:30:00,4.57,4.58,4.56,4.56,1651500.0,4.57,4.58,4.56,4.56,1651500.0
2011-10-12 11:00:00,4.56,4.58,4.56,4.56,744000.0,4.56,4.58,4.56,4.56,744000.0
2011-10-12 11:30:00,4.56,4.58,4.56,4.58,2419500.0,4.56,4.58,4.56,4.58,2419500.0
2011-10-12 12:00:00,4.58,4.58,4.57,4.57,580500.0,4.58,4.58,4.57,4.57,580500.0
2011-10-12 12:30:00,4.57,4.61,4.57,4.61,675000.0,4.57,4.61,4.57,4.61,675000.0
2011-10-12 13:00:00,4.6,4.62,4.6,4.6,690000.0,4.6,4.62,4.6,4.6,690000.0
2011-10-12 13:30:00,4.61,4.61,4.59,4.59,486000.0,4.61,4.61,4.59,4.59,486000.0
2011-10-12 14:00:00,4.59,4.59,4.57,4.57,1476000.0,4.59,4.59,4.57,4.57,1476000.0
2011-10-12 14:30:00,4.57,4.59,4.56,4.57,918000.0,4.57,4.59,4.56,4.57,918000.0
2011-10-12 15:00:00,4.57,4.57,4.56,4.56,1303500.0,4.57,4.57,4.56,4.56,1303500.0
2011-10-12 15:30:00,4.56,4.58,4.55,4.55,2490000.0,4.56,4.58,4.55,4.55,2490000.0
2011-10-13 09:30:00,4.56,4.61,4.54,4.58,1083000.0,4.56,4.61,4.54,4.58,1083000.0
2011-10-13 10:00:00,4.58,4.59,4.56,4.59,937500.0,4.58,4.59,4.56,4.59,937500.0
2011-10-13 10:30:00,4.59,4.61,4.55,4.55,862500.0,4.59,4.61,4.55,4.55,862500.0
2011-10-13 11:00:00,4.55,4.57,4.55,4.56,874500.0,4.55,4.57,4.55,4.56,874500.0
2011-10-13 11:30:00,4.56,4.59,4.56,4.58,1539000.0,4.56,4.59,4.56,4.58,1539000.0
2011-10-13 12:00:00,4.58,4.59,4.57,4.57,667500.0,4.58,4.59,4.57,4.57,667500.0
2011-10-13 12:30:00,4.57,4.57,4.57,4.57,231000.0,4.57,4.57,4.57,4.57,231000.0
2011-10-13 13:00:00,4.56,4.58,4.55,4.57,481500.0,4.56,4.58,4.55,4.57,481500.0
2011-10-13 13:30:00,4.57,4.59,4.57,4.58,520500.0,4.57,4.59,4.57,4.58,520500.0
2011-10-13 14:00:00,4.58,4.59,4.57,4.58,384000.0,4.58,4.59,4.57,4.58,384000.0
2011-10-13 14:30:00,4.58,4.59,4.57,4.58,747000.0,4.58,4.59,4.57,4.58,747000.0
2011-10-13 15:00:00,4.58,4.59,4.56,4.57,633000.0,4.58,4.59,4.56,4.57,633000.0
2011-10-13 15:30:00,4.56,4.58,4.56,4.58,2218500.0,4.56,4.58,4.56,4.58,2218500.0
2011-10-14 09:30:00,4.62,4.62,4.57,4.6,774000.0,4.62,4.62,4.57,4.6,774000.0
2011-10-14 10:00:00,4.59,4.61,4.59,4.6,312000.0,4.59,4.61,4.59,4.6,312000.0
2011-10-14 10:30:00,4.61,4.62,4.6,4.62,268500.0,4.61,4.62,4.6,4.62,268500.0
2011-10-14 11:00:00,4.61,4.62,4.6,4.6,360000.0,4.61,4.62,4.6,4.6,360000.0
2011-10-14 11:30:00,4.6,4.61,4.6,4.61,256500.0,4.6,4.61,4.6,4.61,256500.0
2011-10-14 12:00:00,4.61,4.61,4.6,4.6,264000.0,4.61,4.61,4.6,4.6,264000.0
2011-10-14 12:30:00,4.6,4.61,4.6,4.6,226500.0,4.6,4.61,4.6,4.6,226500.0
2011-10-14 13:00:00,4.6,4.61,4.6,4.61,270000.0,4.6,4.61,4.6,4.61,270000.0
2011-10-14 13:30:00,4.61,4.62,4.6,4.62,246000.0,4.61,4.62,4.6,4.62,246000.0
2011-10-14 14:00:00,4.62,4.62,4.62,4.62,196500.0,4.62,4.62,4.62,4.62,196500.0
2011-10-14 14:30:00,4.62,4.63,4.62,4.63,282000.0,4.62,4.63,4.62,4.63,282000.0
2011-10-14 15:00:00,4.63,4.63,4.63,4.63,579000.0,4.63,4.63,4.63,4.63,579000.0
2011-10-14 15:30:00,4.63,4.66,4.63,4.66,3813000.0,4.63,4.66,4.63,4.66,3813000.0
2011-10-17 09:30:00,4.67,4.75,4.64,4.72,3295500.0,4.67,4.75,4.64,4.72,3295500.0
2011-10-17 10:00:00,4.72,4.73,4.71,4.71,1653000.0,4.72,4.73,4.71,4.71,1653000.0
2011-10-17 10:30:00,4.71,4.73,4.68,4.69,2878500.0,4.71,4.73,4.68,4.69,2878500.0
2011-10-17 11:00:00,4.69,4.69,4.67,4.67,822000.0,4.69,4.69,4.67,4.67,822000.0
2011-10-17 11:30:00,4.67,4.68,4.63,4.64,1138500.0,4.67,4.68,4.63,4.64,1138500.0
2011-10-17 12:00:00,4.63,4.64,4.62,4.64,886500.0,4.63,4.64,4.62,4.64,886500.0
2011-10-17 12:30:00,4.64,4.64,4.61,4.62,570000.0,4.64,4.64,4.61,4.62,570000.0
2011-10-17 13:00:00,4.62,4.64,4.61,4.62,513000.0,4.62,4.64,4.61,4.62,513000.0
2011-10-17 13:30:00,4.62,4.63,4.61,4.62,505500.0,4.62,4.63,4.61,4.62,505500.0
2011-10-17 14:00:00,4.62,4.62,4.6,4.61,570000.0,4.62,4.62,4.6,4.61,570000.0
2011-10-17 14:30:00,4.6,4.61,4.6,4.6,919500.0,4.6,4.61,4.6,4.6,919500.0
2011-10-17 15:00:00,4.6,4.61,4.6,4.6,1296000.0,4.6,4.61,4.6,4.6,1296000.0
2011-10-17 15:30:00,4.6,4.61,4.58,4.6,3457500.0,4.6,4.61,4.58,4.6,3457500.0
2011-10-18 09:30:00,4.59,4.63,4.59,4.6,490500.0,4.59,4.63,4.59,4.6,490500.0
2011-10-18 10:00:00,4.6,4.61,4.58,4.61,958500.0,4.6,4.61,4.58,4.61,958500.0
2011-10-18 10:30:00,4.61,4.61,4.59,4.59,399000.0,4.61,4.61,4.59,4.59,399000.0
2011-10-18 11:00:00,4.6,4.6,4.59,4.59,309000.0,4.6,4.6,4.59,4.59,309000.0
2011-10-18 11:30:00,4.59,4.62,4.59,4.62,411000.0,4.59,4.62,4.59,4.62,411000.0
2011-10-18 12:00:00,4.62,4.62,4.61,4.62,237000.0,4.62,4.62,4.61,4.62,237000.0
2011-10-18 12:30:00,4.62,4.63,4.61,4.62,222000.0,4.62,4.63,4.61,4.62,222000.0
2011-10-18 13:00:00,4.62,4.62,4.61,4.62,241500.0,4.62,4.62,4.61,4.62,241500.0
2011-10-18 13:30:00,4.62,4.62,4.61,4.61,337500.0,4.62,4.62,4.61,4.61,337500.0
2011-10-18 14:00:00,4.61,4.62,4.61,4.62,447000.0,4.61,4.62,4.61,4.62,447000.0
2011-10-18 14:30:00,4.62,4.64,4.62,4.64,999000.0,4.62,4.64,4.62,4.64,999000.0
2011-10-18 15:00:00,4.64,4.67,4.64,4.65,1636500.0,4.64,4.67,4.64,4.65,1636500.0
2011-10-18 15:30:00,4.64,4.66,4.63,4.65,2286000.0,4.64,4.66,4.63,4.65,2286000.0
2011-10-19 09:30:00,4.64,4.7,4.64,4.69,940500.0,4.64,4.7,4.64,4.69,940500.0
2011-10-19 10:00:00,4.69,4.71,4.68,4.71,730500.0,4.69,4.71,4.68,4.71,730500.0
2011-10-19 10:30:00,4.71,4.75,4.69,4.72,2113500.0,4.71,4.75,4.69,4.72,2113500.0
2011-10-19 11:00:00,4.72,4.72,4.69,4.7,642000.0,4.72,4.72,4.69,4.7,642000.0
2011-10-19 11:30:00,4.69,4.71,4.68,4.68,334500.0,4.69,4.71,4.68,4.68,334500.0
2011-10-19 12:00:00,4.68,4.7,4.68,4.7,267000.0,4.68,4.7,4.68,4.7,267000.0
2011-10-19 12:30:00,4.7,4.7,4.69,4.7,199500.0,4.7,4.7,4.69,4.7,199500.0
2011-10-19 13:00:00,4.7,4.7,4.7,4.7,211500.0,4.7,4.7,4.7,4.7,211500.0
2011-10-19 13:30:00,4.7,4.7,4.69,4.69,1045500.0,4.7,4.7,4.69,4.69,1045500.0
2011-10-19 14:00:00,4.69,4.7,4.66,4.66,796500.0,4.69,4.7,4.66,4.66,796500.0
2011-10-19 14:30:00,4.66,4.68,4.65,4.67,525000.0,4.66,4.68,4.65,4.67,525000.0
2011-10-19 15:00:00,4.67,4.67,4.66,4.66,628500.0,4.67,4.67,4.66,4.66,628500.0
2011-10-19 15:30:00,4.66,4.67,4.66,4.66,1789500.0,4.66,4.67,4.66,4.66,1789500.0
2011-10-20 09:30:00,4.68,4.72,4.67,4.67,544500.0,4.68,4.72,4.67,4.67,544500.0
2011-10-20 10:00:00,4.67,4.7,4.67,4.69,300000.0,4.67,4.7,4.67,4.69,300000.0
2011-10-20 10:30:00,4.69,4.69,4.67,4.68,366000.0,4.69,4.69,4.67,4.68,366000.0
2011-10-20 11:00:00,4.68,4.68,4.66,4.67,858000.0,4.68,4.68,4.66,4.67,858000.0
2011-10-20 11:30:00,4.67,4.68,4.66,4.66,726000.0,4.67,4.68,4.66,4.66,726000.0
2011-10-20 12:00:00,4.67,4.67,4.64,4.66,969000.0,4.67,4.67,4.64,4.66,969000.0
2011-10-20 12:30:00,4.66,4.68,4.66,4.67,597000.0,4.66,4.68,4.66,4.67,597000.0
2011-10-20 13:00:00,4.68,4.72,4.66,4.71,1330500.0,4.68,4.72,4.66,4.71,1330500.0
2011-10-20 13:30:00,4.71,4.71,4.69,4.7,379500.0,4.71,4.71,4.69,4.7,379500.0
2011-10-20 14:00:00,4.7,4.71,4.68,4.7,283500.0,4.7,4.71,4.68,4.7,283500.0
2011-10-20 14:30:00,4.7,4.73,4.69,4.72,379500.0,4.7,4.73,4.69,4.72,379500.0
2011-10-20 15:00:00,4.72,4.72,4.68,4.69,604500.0,4.72,4.72,4.68,4.69,604500.0
2011-10-20 15:30:00,4.69,4.72,4.69,4.72,2431500.0,4.69,4.72,4.69,4.72,2431500.0
2011-10-21 09:30:00,4.76,4.76,4.69,4.7,3903000.0,4.76,4.76,4.69,4.7,3903000.0
2011-10-21 10:00:00,4.7,4.75,4.7,4.73,832500.0,4.7,4.75,4.7,4.73,832500.0
2011-10-21 10:30:00,4.73,4.73,4.71,4.72,982500.0,4.73,4.73,4.71,4.72,982500.0
2011-10-21 11:00:00,4.72,4.72,4.7,4.72,649500.0,4.72,4.72,4.7,4.72,649500.0
2011-10-21 11:30:00,4.72,4.72,4.7,4.7,471000.0,4.72,4.72,4.7,4.7,471000.0
2011-10-21 12:00:00,4.7,4.71,4.68,4.68,693000.0,4.7,4.71,4.68,4.68,693000.0
2011-10-21 12:30:00,4.68,4.68,4.67,4.68,888000.0,4.68,4.68,4.67,4.68,888000.0
2011-10-21 13:00:00,4.68,4.68,4.66,4.66,1356000.0,4.68,4.68,4.66,4.66,1356000.0
2011-10-21 13:30:00,4.66,4.66,4.65,4.66,1099500.0,4.66,4.66,4.65,4.66,1099500.0
2011-10-21 14:00:00,4.66,4.68,4.66,4.67,1008000.0,4.66,4.68,4.66,4.67,1008000.0
2011-10-21 14:30:00,4.67,4.68,4.66,4.68,1083000.0,4.67,4.68,4.66,4.68,1083000.0
2011-10-21 15:00:00,4.68,4.7,4.68,4.68,1536000.0,4.68,4.7,4.68,4.68,1536000.0
2011-10-21 15:30:00,4.68,4.7,4.67,4.7,3619500.0,4.68,4.7,4.67,4.7,3619500.0
2011-10-24 09:30:00,4.69,4.73,4.69,4.73,1630500.0,4.69,4.73,4.69,4.73,1630500.0
2011-10-24 10:00:00,4.73,4.74,4.7,4.7,1486500.0,4.73,4.74,4.7,4.7,1486500.0
2011-10-24 10:30:00,4.7,4.73,4.7,4.73,1657500.0,4.7,4.73,4.7,4.73,1657500.0
2011-10-24 11:00:00,4.73,4.75,4.72,4.75,1224000.0,4.73,4.75,4.72,4.75,1224000.0
2011-10-24 11:30:00,4.75,4.77,4.75,4.77,1158000.0,4.75,4.77,4.75,4.77,1158000.0
2011-10-24 12:00:00,4.77,4.79,4.77,4.78,2143500.0,4.77,4.79,4.77,4.78,2143500.0
2011-10-24 12:30:00,4.78,4.78,4.75,4.75,1384500.0,4.78,4.78,4.75,4.75,1384500.0
2011-10-24 13:00:00,4.75,4.75,4.74,4.74,721500.0,4.75,4.75,4.74,4.74,721500.0
2011-10-24 13:30:00,4.74,4.75,4.74,4.74,1012500.0,4.74,4.75,4.74,4.74,1012500.0
2011-10-24 14:00:00,4.74,4.74,4.72,4.73,2041500.0,4.74,4.74,4.72,4.73,2041500.0
2011-10-24 14:30:00,4.73,4.75,4.73,4.75,1165500.0,4.73,4.75,4.73,4.75,1165500.0
2011-10-24 15:00:00,4.75,4.76,4.73,4.73,2062500.0,4.75,4.76,4.73,4.73,2062500.0
2011-10-24 15:30:00,4.73,4.74,4.72,4.74,2794500.0,4.73,4.74,4.72,4.74,2794500.0
2011-10-25 09:30:00,4.73,4.78,4.69,4.77,1354500.0,4.73,4.78,4.69,4.77,1354500.0
2011-10-25 10:00:00,4.77,4.77,4.73,4.75,1038000.0,4.77,4.77,4.73,4.75,1038000.0
2011-10-25 10:30:00,4.75,4.75,4.72,4.72,846000.0,4.75,4.75,4.72,4.72,846000.0
2011-10-25 11:00:00,4.72,4.73,4.7,4.73,705000.0,4.72,4.73,4.7,4.73,705000.0
2011-10-25 11:30:00,4.73,4.74,4.72,4.73,715500.0,4.73,4.74,4.72,4.73,715500.0
2011-10-25 12:00:00,4.73,4.76,4.73,4.76,334500.0,4.73,4.76,4.73,4.76,334500.0
2011-10-25 12:30:00,4.76,4.76,4.73,4.74,408000.0,4.76,4.76,4.73,4.74,408000.0
2011-10-25 13:00:00,4.73,4.75,4.73,4.74,454500.0,4.73,4.75,4.73,4.74,454500.0
2011-10-25 13:30:00,4.74,4.75,4.74,4.75,430500.0,4.74,4.75,4.74,4.75,430500.0
2011-10-25 14:00:00,4.75,4.75,4.73,4.73,858000.0,4.75,4.75,4.73,4.73,858000.0
2011-10-25 14:30:00,4.73,4.76,4.72,4.75,1735500.0,4.73,4.76,4.72,4.75,1735500.0
2011-10-25 15:00:00,4.75,4.76,4.73,4.73,528000.0,4.75,4.76,4.73,4.73,528000.0
2011-10-25 15:30:00,4.73,4.74,4.72,4.73,2190000.0,4.73,4.74,4.72,4.73,2190000.0
2011-10-26 09:30:00,4.81,4.81,4.7,4.7,2103000.0,4.81,4.81,4.7,4.7,2103000.0
2011-10-26 10:00:00,4.71,4.71,4.64,4.67,3282000.0,4.71,4.71,4.64,4.67,3282000.0
2011-10-26 10:30:00,4.67,4.67,4.61,4.61,1024500.0,4.67,4.67,4.61,4.61,1024500.0
2011-10-26 11:00:00,4.62,4.64,4.62,4.62,879000.0,4.62,4.64,4.62,4.62,879000.0
2011-10-26 11:30:00,4.62,4.64,4.62,4.64,580500.0,4.62,4.64,4.62,4.64,580500.0
2011-10-26 12:00:00,4.64,4.65,4.63,4.64,969000.0,4.64,4.65,4.63,4.64,969000.0
2011-10-26 12:30:00,4.64,4.64,4.62,4.62,565500.0,4.64,4.64,4.62,4.62,565500.0
2011-10-26 13:00:00,4.62,4.63,4.61,4.63,472500.0,4.62,4.63,4.61,4.63,472500.0
2011-10-26 13:30:00,4.63,4.65,4.62,4.65,1716000.0,4.63,4.65,4.62,4.65,1716000.0
2011-10-26 14:00:00,4.65,4.67,4.64,4.65,1192500.0,4.65,4.67,4.64,4.65,1192500.0
2011-10-26 14:30:00,4.65,4.66,4.63,4.63,1480500.0,4.65,4.66,4.63,4.63,1480500.0
2011-10-26 15:00:00,4.63,4.65,4.63,4.64,1656000.0,4.63,4.65,4.63,4.64,1656000.0
2011-10-26 15:30:00,4.64,4.68,4.63,4.68,4902000.0,4.64,4.68,4.63,4.68,4902000.0
2011-10-27 09:30:00,4.96,5.07,4.93,5.01,8539500.0,4.96,5.07,4.93,5.01,8539500.0
2011-10-27 10:00:00,5.01,5.02,4.98,5.0,3438000.0,5.01,5.02,4.98,5.0,3438000.0
2011-10-27 10:30:00,5.0,5.01,4.99,5.0,2259000.0,5.0,5.01,4.99,5.0,2259000.0
2011-10-27 11:00:00,5.0,5.04,5.0,5.02,2341500.0,5.0,5.04,5.0,5.02,2341500.0
2011-10-27 11:30:00,5.03,5.05,4.97,5.04,2542500.0,5.03,5.05,4.97,5.04,2542500.0
2011-10-27 12:00:00,5.04,5.04,5.0,5.02,6679500.0,5.04,5.04,5.0,5.02,6679500.0
2011-10-27 12:30:00,5.02,5.05,5.02,5.05,4539000.0,5.02,5.05,5.02,5.05,4539000.0
2011-10-27 13:00:00,5.05,5.08,5.04,5.07,2146500.0,5.05,5.08,5.04,5.07,2146500.0
2011-10-27 13:30:00,5.07,5.11,5.07,5.1,2025000.0,5.07,5.11,5.07,5.1,2025000.0
2011-10-27 14:00:00,5.1,5.13,5.09,5.1,1044000.0,5.1,5.13,5.09,5.1,1044000.0
2011-10-27 14:30:00,5.1,5.11,5.09,5.09,1072500.0,5.1,5.11,5.09,5.09,1072500.0
2011-10-27 15:00:00,5.09,5.12,5.09,5.11,2163000.0,5.09,5.12,5.09,5.11,2163000.0
2011-10-27 15:30:00,5.11,5.11,5.07,5.08,4233000.0,5.11,5.11,5.07,5.08,4233000.0
2011-10-28 09:30:00,5.05,5.16,5.05,5.08,2173500.0,5.05,5.16,5.05,5.08,2173500.0
2011-10-28 10:00:00,5.08,5.09,5.06,5.06,1300500.0,5.08,5.09,5.06,5.06,1300500.0
2011-10-28 10:30:00,5.06,5.07,5.05,5.07,1147500.0,5.06,5.07,5.05,5.07,1147500.0
2011-10-28 11:00:00,5.07,5.07,5.06,5.06,802500.0,5.07,5.07,5.06,5.06,802500.0
2011-10-28 11:30:00,5.06,5.07,5.05,5.05,1485000.0,5.06,5.07,5.05,5.05,1485000.0
2011-10-28 12:00:00,5.05,5.06,5.05,5.06,1068000.0,5.05,5.06,5.05,5.06,1068000.0
2011-10-28 12:30:00,5.05,5.08,5.05,5.07,2496000.0,5.05,5.08,5.05,5.07,2496000.0
2011-10-28 13:00:00,5.07,5.07,5.06,5.06,1417500.0,5.07,5.07,5.06,5.06,1417500.0
2011-10-28 13:30:00,5.06,5.07,5.06,5.06,1588500.0,5.06,5.07,5.06,5.06,1588500.0
2011-10-28 14:00:00,5.06,5.07,5.06,5.06,1779000.0,5.06,5.07,5.06,5.06,1779000.0
2011-10-28 14:30:00,5.06,5.07,5.06,5.07,1093500.0,5.06,5.07,5.06,5.07,1093500.0
2011-10-28 15:00:00,5.07,5.08,5.06,5.07,1836000.0,5.07,5.08,5.06,5.07,1836000.0
2011-10-28 15:30:00,5.07,5.08,5.07,5.07,2802000.0,5.07,5.08,5.07,5.07,2802000.0
2011-10-31 09:30:00,5.04,5.11,5.03,5.09,1374000.0,5.04,5.11,5.03,5.09,1374000.0
2011-10-31 10:00:00,5.08,5.13,5.08,5.13,502500.0,5.08,5.13,5.08,5.13,502500.0
2011-10-31 10:30:00,5.13,5.15,5.13,5.14,714000.0,5.13,5.15,5.13,5.14,714000.0
2011-10-31 11:00:00,5.14,5.14,5.11,5.12,589500.0,5.14,5.14,5.11,5.12,589500.0
2011-10-31 11:30:00,5.12,5.15,5.12,5.14,841500.0,5.12,5.15,5.12,5.14,841500.0
2011-10-31 12:00:00,5.14,5.15,5.11,5.12,709500.0,5.14,5.15,5.11,5.12,709500.0
2011-10-31 12:30:00,5.11,5.13,5.11,5.13,499500.0,5.11,5.13,5.11,5.13,499500.0
2011-10-31 13:00:00,5.12,5.14,5.12,5.12,844500.0,5.12,5.14,5.12,5.12,844500.0
2011-10-31 13:30:00,5.12,5.13,5.11,5.12,513000.0,5.12,5.13,5.11,5.12,513000.0
2011-10-31 14:00:00,5.12,5.12,5.11,5.11,535500.0,5.12,5.12,5.11,5.11,535500.0
2011-10-31 14:30:00,5.11,5.13,5.1,5.12,744000.0,5.11,5.13,5.1,5.12,744000.0
2011-10-31 15:00:00,5.12,5.12,5.08,5.08,1024500.0,5.12,5.12,5.08,5.08,1024500.0
2011-10-31 15:30:00,5.08,5.1,5.07,5.07,2271000.0,5.08,5.1,5.07,5.07,2271000.0
2011-11-01 09:30:00,4.94,5.08,4.94,5.06,2088000.0,4.94,5.08,4.94,5.06,2088000.0
2011-11-01 10:00:00,5.06,5.08,5.03,5.06,1744500.0,5.06,5.08,5.03,5.06,1744500.0
2011-11-01 10:30:00,5.07,5.1,5.06,5.09,1077000.0,5.07,5.1,5.06,5.09,1077000.0
2011-11-01 11:00:00,5.09,5.12,5.08,5.11,858000.0,5.09,5.12,5.08,5.11,858000.0
2011-11-01 11:30:00,5.11,5.11,5.08,5.09,1261500.0,5.11,5.11,5.08,5.09,1261500.0
2011-11-01 12:00:00,5.09,5.11,5.08,5.1,1324500.0,5.09,5.11,5.08,5.1,1324500.0
2011-11-01 12:30:00,5.1,5.11,5.07,5.07,1323000.0,5.1,5.11,5.07,5.07,1323000.0
2011-11-01 13:00:00,5.07,5.09,5.07,5.09,1015500.0,5.07,5.09,5.07,5.09,1015500.0
2011-11-01 13:30:00,5.09,5.14,5.09,5.12,1950000.0,5.09,5.14,5.09,5.12,1950000.0
2011-11-01 14:00:00,5.12,5.15,5.12,5.14,751500.0,5.12,5.15,5.12,5.14,751500.0
2011-11-01 14:30:00,5.14,5.14,5.1,5.11,1191000.0,5.14,5.14,5.1,5.11,1191000.0
2011-11-01 15:00:00,5.11,5.11,5.09,5.1,1593000.0,5.11,5.11,5.09,5.1,1593000.0
2011-11-01 15:30:00,5.1,5.13,5.09,5.09,3667500.0,5.1,5.13,5.09,5.09,3667500.0
2011-11-02 09:30:00,5.13,5.14,5.08,5.1,997500.0,5.13,5.14,5.08,5.1,997500.0
2011-11-02 10:00:00,5.1,5.11,5.08,5.09,598500.0,5.1,5.11,5.08,5.09,598500.0
2011-11-02 10:30:00,5.09,5.11,5.09,5.11,421500.0,5.09,5.11,5.09,5.11,421500.0
2011-11-02 11:00:00,5.11,5.11,5.09,5.1,328500.0,5.11,5.11,5.09,5.1,328500.0
2011-11-02 11:30:00,5.1,5.1,5.08,5.09,570000.0,5.1,5.1,5.08,5.09,570000.0
2011-11-02 12:00:00,5.09,5.09,5.08,5.09,259500.0,5.09,5.09,5.08,5.09,259500.0
2011-11-02 12:30:00,5.09,5.1,5.07,5.07,400500.0,5.09,5.1,5.07,5.07,400500.0
2011-11-02 13:00:00,5.07,5.08,5.06,5.07,511500.0,5.07,5.08,5.06,5.07,511500.0
2011-11-02 13:30:00,5.07,5.08,5.07,5.08,363000.0,5.07,5.08,5.07,5.08,363000.0
2011-11-02 14:00:00,5.08,5.08,5.07,5.08,513000.0,5.08,5.08,5.07,5.08,513000.0
2011-11-02 14:30:00,5.08,5.09,5.08,5.09,531000.0,5.08,5.09,5.08,5.09,531000.0
2011-11-02 15:00:00,5.09,5.11,5.09,5.1,1288500.0,5.09,5.11,5.09,5.1,1288500.0
2011-11-02 15:30:00,5.1,5.11,5.07,5.08,2749500.0,5.1,5.11,5.07,5.08,2749500.0
2011-11-03 09:30:00,5.1,5.11,5.04,5.05,1168500.0,5.1,5.11,5.04,5.05,1168500.0
2011-11-03 10:00:00,5.05,5.08,5.05,5.07,999000.0,5.05,5.08,5.05,5.07,999000.0
2011-11-03 10:30:00,5.07,5.12,5.07,5.09,516000.0,5.07,5.12,5.07,5.09,516000.0
2011-11-03 11:00:00,5.09,5.13,5.08,5.13,586500.0,5.09,5.13,5.08,5.13,586500.0
2011-11-03 11:30:00,5.13,5.14,5.12,5.13,1057500.0,5.13,5.14,5.12,5.13,1057500.0
2011-11-03 12:00:00,5.13,5.13,5.1,5.11,456000.0,5.13,5.13,5.1,5.11,456000.0
2011-11-03 12:30:00,5.11,5.13,5.1,5.12,465000.0,5.11,5.13,5.1,5.12,465000.0
2011-11-03 13:00:00,5.12,5.14,5.12,5.13,441000.0,5.12,5.14,5.12,5.13,441000.0
2011-11-03 13:30:00,5.13,5.14,5.12,5.13,823500.0,5.13,5.14,5.12,5.13,823500.0
2011-11-03 14:00:00,5.14,5.14,5.12,5.12,1341000.0,5.14,5.14,5.12,5.12,1341000.0
2011-11-03 14:30:00,5.12,5.13,5.12,5.12,676500.0,5.12,5.13,5.12,5.12,676500.0
2011-11-03 15:00:00,5.13,5.14,5.13,5.14,921000.0,5.13,5.14,5.13,5.14,921000.0
2011-11-03 15:30:00,5.14,5.17,5.14,5.16,4506000.0,5.14,5.17,5.14,5.16,4506000.0
2011-11-04 09:30:00,5.12,5.14,5.09,5.09,1174500.0,5.12,5.14,5.09,5.09,1174500.0
2011-11-04 10:00:00,5.09,5.09,5.06,5.07,1432500.0,5.09,5.09,5.06,5.07,1432500.0
2011-11-04 10:30:00,5.07,5.09,5.06,5.08,678000.0,5.07,5.09,5.06,5.08,678000.0
2011-11-04 11:00:00,5.08,5.09,5.08,5.08,567000.0,5.08,5.09,5.08,5.08,567000.0
2011-11-04 11:30:00,5.08,5.1,5.08,5.1,882000.0,5.08,5.1,5.08,5.1,882000.0
2011-11-04 12:00:00,5.1,5.12,5.1,5.11,466500.0,5.1,5.12,5.1,5.11,466500.0
2011-11-04 12:30:00,5.11,5.12,5.1,5.11,516000.0,5.11,5.12,5.1,5.11,516000.0
2011-11-04 13:00:00,5.11,5.14,5.11,5.13,523500.0,5.11,5.14,5.11,5.13,523500.0
2011-11-04 13:30:00,5.13,5.16,5.13,5.16,1165500.0,5.13,5.16,5.13,5.16,1165500.0
2011-11-04 14:00:00,5.16,5.16,5.14,5.15,964500.0,5.16,5.16,5.14,5.15,964500.0
2011-11-04 14:30:00,5.15,5.16,5.15,5.16,778500.0,5.15,5.16,5.15,5.16,778500.0
2011-11-04 15:00:00,5.16,5.16,5.13,5.13,1132500.0,5.16,5.16,5.13,5.13,1132500.0
2011-11-04 15:30:00,5.13,5.13,5.11,5.13,1645500.0,5.13,5.13,5.11,5.13,1645500.0
2011-11-07 09:30:00,5.11,5.13,5.09,5.1,1753500.0,5.11,5.13,5.09,5.1,1753500.0
2011-11-07 10:00:00,5.1,5.1,5.08,5.09,2470500.0,5.1,5.1,5.08,5.09,2470500.0
2011-11-07 10:30:00,5.09,5.11,5.07,5.1,4264500.0,5.09,5.11,5.07,5.1,4264500.0
2011-11-07 11:00:00,5.1,5.11,5.08,5.09,1905000.0,5.1,5.11,5.08,5.09,1905000.0
2011-11-07 11:30:00,5.08,5.1,5.08,5.09,1894500.0,5.08,5.1,5.08,5.09,1894500.0
2011-11-07 12:00:00,5.08,5.09,5.06,5.07,1461000.0,5.08,5.09,5.06,5.07,1461000.0
2011-11-07 12:30:00,5.07,5.09,5.06,5.08,1183500.0,5.07,5.09,5.06,5.08,1183500.0
2011-11-07 13:00:00,5.08,5.09,5.07,5.09,912000.0,5.08,5.09,5.07,5.09,912000.0
2011-11-07 13:30:00,5.09,5.1,5.08,5.09,831000.0,5.09,5.1,5.08,5.09,831000.0
2011-11-07 14:00:00,5.09,5.11,5.08,5.1,1258500.0,5.09,5.11,5.08,5.1,1258500.0
2011-11-07 14:30:00,5.1,5.12,5.1,5.11,822000.0,5.1,5.12,5.1,5.11,822000.0
2011-11-07 15:00:00,5.11,5.12,5.11,5.11,609000.0,5.11,5.12,5.11,5.11,609000.0
2011-11-07 15:30:00,5.11,5.13,5.1,5.12,1548000.0,5.11,5.13,5.1,5.12,1548000.0
2011-11-08 09:30:00,5.16,5.19,5.14,5.17,943500.0,5.16,5.19,5.14,5.17,943500.0
2011-11-08 10:00:00,5.18,5.18,5.09,5.1,954000.0,5.18,5.18,5.09,5.1,954000.0
2011-11-08 10:30:00,5.1,5.12,5.1,5.11,1023000.0,5.1,5.12,5.1,5.11,1023000.0
2011-11-08 11:00:00,5.1,5.11,5.1,5.1,936000.0,5.1,5.11,5.1,5.1,936000.0
2011-11-08 11:30:00,5.1,5.12,5.1,5.12,1290000.0,5.1,5.12,5.1,5.12,1290000.0
2011-11-08 12:00:00,5.12,5.13,5.11,5.12,513000.0,5.12,5.13,5.11,5.12,513000.0
2011-11-08 12:30:00,5.12,5.12,5.1,5.11,376500.0,5.12,5.12,5.1,5.11,376500.0
2011-11-08 13:00:00,5.11,5.11,5.1,5.11,801000.0,5.11,5.11,5.1,5.11,801000.0
2011-11-08 13:30:00,5.11,5.13,5.1,5.13,495000.0,5.11,5.13,5.1,5.13,495000.0
2011-11-08 14:00:00,5.13,5.14,5.12,5.14,496500.0,5.13,5.14,5.12,5.14,496500.0
2011-11-08 14:30:00,5.14,5.14,5.13,5.13,706500.0,5.14,5.14,5.13,5.13,706500.0
2011-11-08 15:00:00,5.13,5.13,5.12,5.13,1105500.0,5.13,5.13,5.12,5.13,1105500.0
2011-11-08 15:30:00,5.13,5.16,5.13,5.15,2419500.0,5.13,5.16,5.13,5.15,2419500.0
2011-11-09 09:30:00,5.09,5.14,5.08,5.12,1122000.0,5.09,5.14,5.08,5.12,1122000.0
2011-11-09 10:00:00,5.12,5.15,5.11,5.14,798000.0,5.12,5.15,5.11,5.14,798000.0
2011-11-09 10:30:00,5.14,5.16,5.13,5.16,1117500.0,5.14,5.16,5.13,5.16,1117500.0
2011-11-09 11:00:00,5.16,5.19,5.15,5.18,2163000.0,5.16,5.19,5.15,5.18,2163000.0
2011-11-09 11:30:00,5.18,5.2,5.18,5.19,525000.0,5.18,5.2,5.18,5.19,525000.0
2011-11-09 12:00:00,5.19,5.19,5.18,5.18,789000.0,5.19,5.19,5.18,5.18,789000.0
2011-11-09 12:30:00,5.18,5.18,5.17,5.18,715500.0,5.18,5.18,5.17,5.18,715500.0
2011-11-09 13:00:00,5.18,5.2,5.17,5.17,835500.0,5.18,5.2,5.17,5.17,835500.0
2011-11-09 13:30:00,5.17,5.18,5.12,5.13,1060500.0,5.17,5.18,5.12,5.13,1060500.0
2011-11-09 14:00:00,5.13,5.13,5.09,5.11,1683000.0,5.13,5.13,5.09,5.11,1683000.0
2011-11-09 14:30:00,5.1,5.12,5.1,5.1,1113000.0,5.1,5.12,5.1,5.1,1113000.0
2011-11-09 15:00:00,5.1,5.12,5.1,5.11,1477500.0,5.1,5.12,5.1,5.11,1477500.0
2011-11-09 15:30:00,5.11,5.2,5.08,5.2,8245500.0,5.11,5.2,5.08,5.2,8245500.0
2011-11-10 09:30:00,5.16,5.16,5.08,5.09,2245500.0,5.16,5.16,5.08,5.09,2245500.0
2011-11-10 10:00:00,5.09,5.12,5.09,5.11,1497000.0,5.09,5.12,5.09,5.11,1497000.0
2011-11-10 10:30:00,5.11,5.11,5.09,5.11,1108500.0,5.11,5.11,5.09,5.11,1108500.0
2011-11-10 11:00:00,5.11,5.13,5.11,5.11,916500.0,5.11,5.13,5.11,5.11,916500.0
2011-11-10 11:30:00,5.11,5.13,5.1,5.11,733500.0,5.11,5.13,5.1,5.11,733500.0
2011-11-10 12:00:00,5.11,5.12,5.11,5.11,663000.0,5.11,5.12,5.11,5.11,663000.0
2011-11-10 12:30:00,5.11,5.11,5.08,5.09,577500.0,5.11,5.11,5.08,5.09,577500.0
2011-11-10 13:00:00,5.09,5.12,5.09,5.11,592500.0,5.09,5.12,5.09,5.11,592500.0
2011-11-10 13:30:00,5.11,5.14,5.11,5.11,1219500.0,5.11,5.14,5.11,5.11,1219500.0
2011-11-10 14:00:00,5.11,5.11,5.08,5.08,1269000.0,5.11,5.11,5.08,5.08,1269000.0
2011-11-10 14:30:00,5.08,5.1,5.08,5.08,571500.0,5.08,5.1,5.08,5.08,571500.0
2011-11-10 15:00:00,5.08,5.11,5.08,5.1,894000.0,5.08,5.11,5.08,5.1,894000.0
2011-11-10 15:30:00,5.1,5.11,5.09,5.09,2142000.0,5.1,5.11,5.09,5.09,2142000.0
2011-11-11 09:30:00,5.15,5.2,5.13,5.17,1153500.0,5.15,5.2,5.13,5.17,1153500.0
2011-11-11 10:00:00,5.17,5.19,5.17,5.18,708000.0,5.17,5.19,5.17,5.18,708000.0
2011-11-11 10:30:00,5.18,5.22,5.18,5.21,990000.0,5.18,5.22,5.18,5.21,990000.0
2011-11-11 11:00:00,5.22,5.22,5.21,5.21,573000.0,5.22,5.22,5.21,5.21,573000.0
2011-11-11 11:30:00,5.21,5.25,5.21,5.25,1044000.0,5.21,5.25,5.21,5.25,1044000.0
2011-11-11 12:00:00,5.25,5.25,5.24,5.24,414000.0,5.25,5.25,5.24,5.24,414000.0
2011-11-11 12:30:00,5.24,5.25,5.24,5.24,366000.0,5.24,5.25,5.24,5.24,366000.0
2011-11-11 13:00:00,5.24,5.25,5.24,5.25,585000.0,5.24,5.25,5.24,5.25,585000.0
2011-11-11 13:30:00,5.25,5.26,5.24,5.25,430500.0,5.25,5.26,5.24,5.25,430500.0
2011-11-11 14:00:00,5.25,5.26,5.24,5.26,571500.0,5.25,5.26,5.24,5.26,571500.0
2011-11-11 14:30:00,5.26,5.27,5.24,5.24,649500.0,5.26,5.27,5.24,5.24,649500.0
2011-11-11 15:00:00,5.24,5.24,5.23,5.24,810000.0,5.24,5.24,5.23,5.24,810000.0
2011-11-11 15:30:00,5.24,5.25,5.23,5.24,1692000.0,5.24,5.25,5.23,5.24,1692000.0
2011-11-14 09:30:00,5.25,5.27,5.2,5.21,778500.0,5.25,5.27,5.2,5.21,778500.0
2011-11-14 10:00:00,5.21,5.24,5.21,5.23,484500.0,5.21,5.24,5.21,5.23,484500.0
2011-11-14 10:30:00,5.24,5.24,5.21,5.21,576000.0,5.24,5.24,5.21,5.21,576000.0
2011-11-14 11:00:00,5.21,5.22,5.2,5.21,573000.0,5.21,5.22,5.2,5.21,573000.0
2011-11-14 11:30:00,5.21,5.22,5.2,5.21,229500.0,5.21,5.22,5.2,5.21,229500.0
2011-11-14 12:00:00,5.2,5.22,5.2,5.2,361500.0,5.2,5.22,5.2,5.2,361500.0
2011-11-14 12:30:00,5.2,5.2,5.19,5.2,330000.0,5.2,5.2,5.19,5.2,330000.0
2011-11-14 13:00:00,5.2,5.2,5.19,5.2,316500.0,5.2,5.2,5.19,5.2,316500.0
2011-11-14 13:30:00,5.2,5.2,5.19,5.19,345000.0,5.2,5.2,5.19,5.19,345000.0
2011-11-14 14:00:00,5.19,5.19,5.17,5.17,376500.0,5.19,5.19,5.17,5.17,376500.0
2011-11-14 14:30:00,5.17,5.18,5.16,5.16,483000.0,5.17,5.18,5.16,5.16,483000.0
2011-11-14 15:00:00,5.16,5.18,5.16,5.17,418500.0,5.16,5.18,5.16,5.17,418500.0
2011-11-14 15:30:00,5.17,5.19,5.17,5.18,972000.0,5.17,5.19,5.17,5.18,972000.0
2011-11-15 09:30:00,5.17,5.23,5.16,5.2,1039500.0,5.17,5.23,5.16,5.2,1039500.0
2011-11-15 10:00:00,5.2,5.21,5.17,5.18,568500.0,5.2,5.21,5.17,5.18,568500.0
2011-11-15 10:30:00,5.19,5.19,5.15,5.16,640500.0,5.19,5.19,5.15,5.16,640500.0
2011-11-15 11:00:00,5.16,5.19,5.16,5.18,510000.0,5.16,5.19,5.16,5.18,510000.0
2011-11-15 11:30:00,5.18,5.2,5.17,5.19,433500.0,5.18,5.2,5.17,5.19,433500.0
2011-11-15 12:00:00,5.2,5.21,5.2,5.2,780000.0,5.2,5.21,5.2,5.2,780000.0
2011-11-15 12:30:00,5.2,5.21,5.2,5.21,679500.0,5.2,5.21,5.2,5.21,679500.0
2011-11-15 13:00:00,5.21,5.22,5.2,5.21,517500.0,5.21,5.22,5.2,5.21,517500.0
2011-11-15 13:30:00,5.21,5.22,5.2,5.2,924000.0,5.21,5.22,5.2,5.2,924000.0
2011-11-15 14:00:00,5.2,5.21,5.19,5.21,429000.0,5.2,5.21,5.19,5.21,429000.0
2011-11-15 14:30:00,5.21,5.23,5.21,5.22,379500.0,5.21,5.23,5.21,5.22,379500.0
2011-11-15 15:00:00,5.22,5.23,5.22,5.23,412500.0,5.22,5.23,5.22,5.23,412500.0
2011-11-15 15:30:00,5.23,5.23,5.21,5.22,1000500.0,5.23,5.23,5.21,5.22,1000500.0
2011-11-16 09:30:00,5.18,5.19,5.16,5.17,571500.0,5.18,5.19,5.16,5.17,571500.0
2011-11-16 10:00:00,5.16,5.18,5.16,5.17,399000.0,5.16,5.18,5.16,5.17,399000.0
2011-11-16 10:30:00,5.17,5.19,5.17,5.18,384000.0,5.17,5.19,5.17,5.18,384000.0
2011-11-16 11:00:00,5.17,5.19,5.17,5.17,282000.0,5.17,5.19,5.17,5.17,282000.0
2011-11-16 11:30:00,5.18,5.18,5.16,5.16,337500.0,5.18,5.18,5.16,5.16,337500.0
2011-11-16 12:00:00,5.16,5.16,5.15,5.15,495000.0,5.16,5.16,5.15,5.15,495000.0
2011-11-16 12:30:00,5.15,5.17,5.15,5.17,288000.0,5.15,5.17,5.15,5.17,288000.0
2011-11-16 13:00:00,5.17,5.18,5.16,5.18,378000.0,5.17,5.18,5.16,5.18,378000.0
2011-11-16 13:30:00,5.18,5.18,5.16,5.17,873000.0,5.18,5.18,5.16,5.17,873000.0
2011-11-16 14:00:00,5.17,5.18,5.17,5.17,462000.0,5.17,5.18,5.17,5.17,462000.0
2011-11-16 14:30:00,5.17,5.17,5.15,5.15,484500.0,5.17,5.17,5.15,5.15,484500.0
2011-11-16 15:00:00,5.15,5.16,5.12,5.12,556500.0,5.15,5.16,5.12,5.12,556500.0
2011-11-16 15:30:00,5.12,5.12,5.09,5.11,3216000.0,5.12,5.12,5.09,5.11,3216000.0
2011-11-17 09:30:00,5.11,5.12,5.09,5.11,1033500.0,5.11,5.12,5.09,5.11,1033500.0
2011-11-17 10:00:00,5.1,5.11,5.09,5.11,669000.0,5.1,5.11,5.09,5.11,669000.0
2011-11-17 10:30:00,5.11,5.13,5.1,5.1,1813500.0,5.11,5.13,5.1,5.1,1813500.0
2011-11-17 11:00:00,5.1,5.1,5.08,5.09,751500.0,5.1,5.1,5.08,5.09,751500.0
2011-11-17 11:30:00,5.09,5.1,5.09,5.1,213000.0,5.09,5.1,5.09,5.1,213000.0
2011-11-17 12:00:00,5.1,5.1,5.04,5.05,1291500.0,5.1,5.1,5.04,5.05,1291500.0
2011-11-17 12:30:00,5.05,5.05,5.02,5.04,753000.0,5.05,5.05,5.02,5.04,753000.0
2011-11-17 13:00:00,5.04,5.06,5.03,5.05,559500.0,5.04,5.06,5.03,5.05,559500.0
2011-11-17 13:30:00,5.05,5.07,5.04,5.07,478500.0,5.05,5.07,5.04,5.07,478500.0
2011-11-17 14:00:00,5.06,5.07,5.05,5.05,439500.0,5.06,5.07,5.05,5.05,439500.0
2011-11-17 14:30:00,5.05,5.06,5.04,5.06,979500.0,5.05,5.06,5.04,5.06,979500.0
2011-11-17 15:00:00,5.06,5.07,5.04,5.05,1116000.0,5.06,5.07,5.04,5.05,1116000.0
2011-11-17 15:30:00,5.05,5.08,5.05,5.07,1944000.0,5.05,5.08,5.05,5.07,1944000.0
2011-11-18 09:30:00,5.06,5.07,5.01,5.04,3310500.0,5.06,5.07,5.01,5.04,3310500.0
2011-11-18 10:00:00,5.04,5.04,5.02,5.04,1848000.0,5.04,5.04,5.02,5.04,1848000.0
2011-11-18 10:30:00,5.04,5.06,5.04,5.05,1585500.0,5.04,5.06,5.04,5.05,1585500.0
2011-11-18 11:00:00,5.05,5.06,5.04,5.05,889500.0,5.05,5.06,5.04,5.05,889500.0
2011-11-18 11:30:00,5.05,5.05,5.03,5.04,1083000.0,5.05,5.05,5.03,5.04,1083000.0
2011-11-18 12:00:00,5.04,5.05,5.03,5.05,670500.0,5.04,5.05,5.03,5.05,670500.0
2011-11-18 12:30:00,5.04,5.05,5.03,5.03,720000.0,5.04,5.05,5.03,5.03,720000.0
2011-11-18 13:00:00,5.03,5.05,5.03,5.04,697500.0,5.03,5.05,5.03,5.04,697500.0
2011-11-18 13:30:00,5.04,5.04,5.03,5.03,1446000.0,5.04,5.04,5.03,5.03,1446000.0
2011-11-18 14:00:00,5.03,5.04,5.03,5.04,682500.0,5.03,5.04,5.03,5.04,682500.0
2011-11-18 14:30:00,5.04,5.05,5.03,5.05,1039500.0,5.04,5.05,5.03,5.05,1039500.0
2011-11-18 15:00:00,5.05,5.05,5.04,5.05,1036500.0,5.05,5.05,5.04,5.05,1036500.0
2011-11-18 15:30:00,5.05,5.05,5.03,5.03,3408000.0,5.05,5.05,5.03,5.03,3408000.0
2011-11-21 09:30:00,5.0,5.05,4.98,5.01,1615500.0,5.0,5.05,4.98,5.01,1615500.0
2011-11-21 10:00:00,5.01,5.01,4.99,5.0,1249500.0,5.01,5.01,4.99,5.0,1249500.0
2011-11-21 10:30:00,5.0,5.01,4.99,4.99,895500.0,5.0,5.01,4.99,4.99,895500.0
2011-11-21 11:00:00,4.99,5.0,4.98,5.0,696000.0,4.99,5.0,4.98,5.0,696000.0
2011-11-21 11:30:00,5.0,5.01,4.97,4.98,978000.0,5.0,5.01,4.97,4.98,978000.0
2011-11-21 12:00:00,4.98,5.0,4.98,5.0,658500.0,4.98,5.0,4.98,5.0,658500.0
2011-11-21 12:30:00,5.0,5.02,4.99,5.02,1167000.0,5.0,5.02,4.99,5.02,1167000.0
2011-11-21 13:00:00,5.02,5.05,5.02,5.04,1792500.0,5.02,5.05,5.02,5.04,1792500.0
2011-11-21 13:30:00,5.04,5.05,5.02,5.02,904500.0,5.04,5.05,5.02,5.02,904500.0
2011-11-21 14:00:00,5.02,5.05,5.02,5.05,922500.0,5.02,5.05,5.02,5.05,922500.0
2011-11-21 14:30:00,5.05,5.06,5.04,5.05,1192500.0,5.05,5.06,5.04,5.05,1192500.0
2011-11-21 15:00:00,5.05,5.06,5.04,5.06,1426500.0,5.05,5.06,5.04,5.06,1426500.0
2011-11-21 15:30:00,5.06,5.07,5.05,5.05,1549500.0,5.06,5.07,5.05,5.05,1549500.0
2011-11-22 09:30:00,5.07,5.07,5.04,5.07,1045500.0,5.07,5.07,5.04,5.07,1045500.0
2011-11-22 10:00:00,5.07,5.07,5.05,5.06,868500.0,5.07,5.07,5.05,5.06,868500.0
2011-11-22 10:30:00,5.06,5.06,5.0,5.01,982500.0,5.06,5.06,5.0,5.01,982500.0
2011-11-22 11:00:00,5.01,5.02,5.0,5.01,636000.0,5.01,5.02,5.0,5.01,636000.0
2011-11-22 11:30:00,5.01,5.03,5.0,5.03,690000.0,5.01,5.03,5.0,5.03,690000.0
2011-11-22 12:00:00,5.03,5.07,5.03,5.04,907500.0,5.03,5.07,5.03,5.04,907500.0
2011-11-22 12:30:00,5.04,5.05,5.03,5.05,288000.0,5.04,5.05,5.03,5.05,288000.0
2011-11-22 13:00:00,5.05,5.05,5.04,5.04,357000.0,5.05,5.05,5.04,5.04,357000.0
2011-11-22 13:30:00,5.04,5.05,5.03,5.03,504000.0,5.04,5.05,5.03,5.03,504000.0
2011-11-22 14:00:00,5.03,5.04,5.03,5.04,369000.0,5.03,5.04,5.03,5.04,369000.0
2011-11-22 14:30:00,5.04,5.04,5.03,5.03,1174500.0,5.04,5.04,5.03,5.03,1174500.0
2011-11-22 15:00:00,5.03,5.04,5.02,5.03,1189500.0,5.03,5.04,5.02,5.03,1189500.0
2011-11-22 15:30:00,5.03,5.04,5.02,5.02,1216500.0,5.03,5.04,5.02,5.02,1216500.0
2011-11-23 09:30:00,4.99,5.01,4.96,4.96,937500.0,4.99,5.01,4.96,4.96,937500.0
2011-11-23 10:00:00,4.96,4.98,4.95,4.95,1285500.0,4.96,4.98,4.95,4.95,1285500.0
2011-11-23 10:30:00,4.95,4.97,4.94,4.96,1275000.0,4.95,4.97,4.94,4.96,1275000.0
2011-11-23 11:00:00,4.96,4.97,4.95,4.96,507000.0,4.96,4.97,4.95,4.96,507000.0
2011-11-23 11:30:00,4.96,4.99,4.96,4.99,639000.0,4.96,4.99,4.96,4.99,639000.0
2011-11-23 12:00:00,4.99,4.99,4.97,4.97,871500.0,4.99,4.99,4.97,4.97,871500.0
2011-11-23 12:30:00,4.97,5.01,4.97,5.0,333000.0,4.97,5.01,4.97,5.0,333000.0
2011-11-23 13:00:00,5.0,5.02,4.99,5.02,354000.0,5.0,5.02,4.99,5.02,354000.0
2011-11-23 13:30:00,5.02,5.02,4.99,4.99,388500.0,5.02,5.02,4.99,4.99,388500.0
2011-11-23 14:00:00,4.99,4.99,4.97,4.98,366000.0,4.99,4.99,4.97,4.98,366000.0
2011-11-23 14:30:00,4.98,4.99,4.97,4.99,507000.0,4.98,4.99,4.97,4.99,507000.0
2011-11-23 15:00:00,4.99,5.01,4.98,4.99,990000.0,4.99,5.01,4.98,4.99,990000.0
2011-11-23 15:30:00,4.99,5.0,4.96,4.96,2647500.0,4.99,5.0,4.96,4.96,2647500.0
2011-11-25 09:30:00,4.94,4.96,4.93,4.95,1021500.0,4.94,4.96,4.93,4.95,1021500.0
2011-11-25 10:00:00,4.95,4.96,4.94,4.95,601500.0,4.95,4.96,4.94,4.95,601500.0
2011-11-25 10:30:00,4.95,5.0,4.95,4.99,1182000.0,4.95,5.0,4.95,4.99,1182000.0
2011-11-25 11:00:00,4.99,5.03,4.99,5.01,682500.0,4.99,5.03,4.99,5.01,682500.0
2011-11-25 11:30:00,5.01,5.03,5.0,5.01,784500.0,5.01,5.03,5.0,5.01,784500.0
2011-11-25 12:00:00,5.01,5.03,5.0,5.0,745500.0,5.01,5.03,5.0,5.0,745500.0
2011-11-25 12:30:00,5.0,5.04,4.99,5.04,3466500.0,5.0,5.04,4.99,5.04,3466500.0
2011-11-28 09:30:00,5.13,5.14,5.09,5.11,1671000.0,5.13,5.14,5.09,5.11,1671000.0
2011-11-28 10:00:00,5.11,5.11,5.09,5.1,1131000.0,5.11,5.11,5.09,5.1,1131000.0
2011-11-28 10:30:00,5.1,5.1,5.09,5.09,739500.0,5.1,5.1,5.09,5.09,739500.0
2011-11-28 11:00:00,5.09,5.09,5.06,5.07,1158000.0,5.09,5.09,5.06,5.07,1158000.0
2011-11-28 11:30:00,5.07,5.08,5.07,5.07,673500.0,5.07,5.08,5.07,5.07,673500.0
2011-11-28 12:00:00,5.07,5.08,5.07,5.07,541500.0,5.07,5.08,5.07,5.07,541500.0
2011-11-28 12:30:00,5.07,5.08,5.06,5.07,661500.0,5.07,5.08,5.06,5.07,661500.0
2011-11-28 13:00:00,5.07,5.07,5.06,5.06,322500.0,5.07,5.07,5.06,5.06,322500.0
2011-11-28 13:30:00,5.06,5.07,5.05,5.05,360000.0,5.06,5.07,5.05,5.05,360000.0
2011-11-28 14:00:00,5.05,5.06,5.05,5.05,633000.0,5.05,5.06,5.05,5.05,633000.0
2011-11-28 14:30:00,5.05,5.05,5.03,5.03,660000.0,5.05,5.05,5.03,5.03,660000.0
2011-11-28 15:00:00,5.04,5.05,5.03,5.04,1032000.0,5.04,5.05,5.03,5.04,1032000.0
2011-11-28 15:30:00,5.04,5.05,5.03,5.05,2287500.0,5.04,5.05,5.03,5.05,2287500.0
2011-11-29 09:30:00,5.04,5.1,5.03,5.08,1072500.0,5.04,5.1,5.03,5.08,1072500.0
2011-11-29 10:00:00,5.08,5.12,5.08,5.1,1699500.0,5.08,5.12,5.08,5.1,1699500.0
2011-11-29 10:30:00,5.1,5.1,5.07,5.08,1368000.0,5.1,5.1,5.07,5.08,1368000.0
2011-11-29 11:00:00,5.08,5.09,5.07,5.09,733500.0,5.08,5.09,5.07,5.09,733500.0
2011-11-29 11:30:00,5.09,5.11,5.09,5.09,640500.0,5.09,5.11,5.09,5.09,640500.0
2011-11-29 12:00:00,5.09,5.09,5.08,5.08,495000.0,5.09,5.09,5.08,5.08,495000.0
2011-11-29 12:30:00,5.08,5.08,5.06,5.07,312000.0,5.08,5.08,5.06,5.07,312000.0
2011-11-29 13:00:00,5.07,5.07,5.06,5.07,264000.0,5.07,5.07,5.06,5.07,264000.0
2011-11-29 13:30:00,5.06,5.07,5.05,5.05,285000.0,5.06,5.07,5.05,5.05,285000.0
2011-11-29 14:00:00,5.04,5.06,5.04,5.05,375000.0,5.04,5.06,5.04,5.05,375000.0
2011-11-29 14:30:00,5.05,5.07,5.05,5.07,448500.0,5.05,5.07,5.05,5.07,448500.0
2011-11-29 15:00:00,5.07,5.08,5.06,5.07,742500.0,5.07,5.08,5.06,5.07,742500.0
2011-11-29 15:30:00,5.07,5.08,5.05,5.06,1882500.0,5.07,5.08,5.05,5.06,1882500.0
2011-11-30 09:30:00,5.13,5.17,5.09,5.13,1317000.0,5.13,5.17,5.09,5.13,1317000.0
2011-11-30 10:00:00,5.13,5.16,5.12,5.16,661500.0,5.13,5.16,5.12,5.16,661500.0
2011-11-30 10:30:00,5.15,5.17,5.15,5.17,1005000.0,5.15,5.17,5.15,5.17,1005000.0
2011-11-30 11:00:00,5.17,5.18,5.16,5.16,729000.0,5.17,5.18,5.16,5.16,729000.0
2011-11-30 11:30:00,5.16,5.17,5.15,5.15,609000.0,5.16,5.17,5.15,5.15,609000.0
2011-11-30 12:00:00,5.15,5.15,5.13,5.13,457500.0,5.15,5.15,5.13,5.13,457500.0
2011-11-30 12:30:00,5.13,5.14,5.13,5.13,682500.0,5.13,5.14,5.13,5.13,682500.0
2011-11-30 13:00:00,5.13,5.13,5.12,5.12,318000.0,5.13,5.13,5.12,5.12,318000.0
2011-11-30 13:30:00,5.13,5.13,5.11,5.11,370500.0,5.13,5.13,5.11,5.11,370500.0
2011-11-30 14:00:00,5.11,5.12,5.11,5.12,571500.0,5.11,5.12,5.11,5.12,571500.0
2011-11-30 14:30:00,5.12,5.12,5.1,5.1,627000.0,5.12,5.12,5.1,5.1,627000.0
2011-11-30 15:00:00,5.1,5.13,5.1,5.12,942000.0,5.1,5.13,5.1,5.12,942000.0
2011-11-30 15:30:00,5.12,5.15,5.12,5.14,2032500.0,5.12,5.15,5.12,5.14,2032500.0
2011-12-01 09:30:00,5.16,5.2,5.13,5.2,1818000.0,5.16,5.2,5.13,5.2,1818000.0
2011-12-01 10:00:00,5.2,5.21,5.19,5.19,355500.0,5.2,5.21,5.19,5.19,355500.0
2011-12-01 10:30:00,5.19,5.19,5.17,5.19,654000.0,5.19,5.19,5.17,5.19,654000.0
2011-12-01 11:00:00,5.19,5.2,5.19,5.2,600000.0,5.19,5.2,5.19,5.2,600000.0
2011-12-01 11:30:00,5.2,5.2,5.19,5.2,387000.0,5.2,5.2,5.19,5.2,387000.0
2011-12-01 12:00:00,5.2,5.21,5.19,5.21,469500.0,5.2,5.21,5.19,5.21,469500.0
2011-12-01 12:30:00,5.21,5.21,5.19,5.19,268500.0,5.21,5.21,5.19,5.19,268500.0
2011-12-01 13:00:00,5.19,5.2,5.19,5.2,238500.0,5.19,5.2,5.19,5.2,238500.0
2011-12-01 13:30:00,5.2,5.22,5.2,5.22,1059000.0,5.2,5.22,5.2,5.22,1059000.0
2011-12-01 14:00:00,5.22,5.22,5.21,5.21,285000.0,5.22,5.22,5.21,5.21,285000.0
2011-12-01 14:30:00,5.21,5.21,5.19,5.19,319500.0,5.21,5.21,5.19,5.19,319500.0
2011-12-01 15:00:00,5.19,5.19,5.18,5.19,436500.0,5.19,5.19,5.18,5.19,436500.0
2011-12-01 15:30:00,5.19,5.19,5.18,5.18,1425000.0,5.19,5.19,5.18,5.18,1425000.0
2011-12-02 09:30:00,5.21,5.22,5.17,5.19,981000.0,5.21,5.22,5.17,5.19,981000.0
2011-12-02 10:00:00,5.19,5.2,5.16,5.18,492000.0,5.19,5.2,5.16,5.18,492000.0
2011-12-02 10:30:00,5.18,5.18,5.16,5.17,658500.0,5.18,5.18,5.16,5.17,658500.0
2011-12-02 11:00:00,5.17,5.17,5.16,5.16,792000.0,5.17,5.17,5.16,5.16,792000.0
2011-12-02 11:30:00,5.16,5.17,5.15,5.16,610500.0,5.16,5.17,5.15,5.16,610500.0
2011-12-02 12:00:00,5.16,5.17,5.15,5.16,270000.0,5.16,5.17,5.15,5.16,270000.0
2011-12-02 12:30:00,5.16,5.17,5.16,5.16,411000.0,5.16,5.17,5.16,5.16,411000.0
2011-12-02 13:00:00,5.16,5.16,5.15,5.16,303000.0,5.16,5.16,5.15,5.16,303000.0
2011-12-02 13:30:00,5.15,5.16,5.15,5.16,244500.0,5.15,5.16,5.15,5.16,244500.0
2011-12-02 14:00:00,5.16,5.16,5.14,5.15,442500.0,5.16,5.16,5.14,5.15,442500.0
2011-12-02 14:30:00,5.15,5.15,5.14,5.15,376500.0,5.15,5.15,5.14,5.15,376500.0
2011-12-02 15:00:00,5.15,5.16,5.15,5.15,418500.0,5.15,5.16,5.15,5.15,418500.0
2011-12-02 15:30:00,5.15,5.16,5.14,5.14,1470000.0,5.15,5.16,5.14,5.14,1470000.0
2011-12-05 09:30:00,5.22,5.29,5.21,5.29,2052000.0,5.22,5.29,5.21,5.29,2052000.0
2011-12-05 10:00:00,5.29,5.33,5.27,5.32,1371000.0,5.29,5.33,5.27,5.32,1371000.0
2011-12-05 10:30:00,5.32,5.36,5.32,5.33,1141500.0,5.32,5.36,5.32,5.33,1141500.0
2011-12-05 11:00:00,5.33,5.35,5.33,5.33,810000.0,5.33,5.35,5.33,5.33,810000.0
2011-12-05 11:30:00,5.34,5.35,5.33,5.34,528000.0,5.34,5.35,5.33,5.34,528000.0
2011-12-05 12:00:00,5.34,5.35,5.33,5.33,636000.0,5.34,5.35,5.33,5.33,636000.0
2011-12-05 12:30:00,5.33,5.38,5.33,5.37,684000.0,5.33,5.38,5.33,5.37,684000.0
2011-12-05 13:00:00,5.37,5.37,5.35,5.35,294000.0,5.37,5.37,5.35,5.35,294000.0
2011-12-05 13:30:00,5.35,5.35,5.33,5.33,1096500.0,5.35,5.35,5.33,5.33,1096500.0
2011-12-05 14:00:00,5.33,5.34,5.33,5.34,811500.0,5.33,5.34,5.33,5.34,811500.0
2011-12-05 14:30:00,5.34,5.35,5.33,5.35,787500.0,5.34,5.35,5.33,5.35,787500.0
2011-12-05 15:00:00,5.35,5.35,5.33,5.33,1963500.0,5.35,5.35,5.33,5.33,1963500.0
2011-12-05 15:30:00,5.33,5.34,5.3,5.3,4638000.0,5.33,5.34,5.3,5.3,4638000.0
2011-12-06 09:30:00,5.33,5.36,5.3,5.35,1378500.0,5.33,5.36,5.3,5.35,1378500.0
2011-12-06 10:00:00,5.35,5.35,5.33,5.33,607500.0,5.35,5.35,5.33,5.33,607500.0
2011-12-06 10:30:00,5.33,5.34,5.31,5.31,708000.0,5.33,5.34,5.31,5.31,708000.0
2011-12-06 11:00:00,5.31,5.32,5.3,5.31,549000.0,5.31,5.32,5.3,5.31,549000.0
2011-12-06 11:30:00,5.3,5.31,5.3,5.31,840000.0,5.3,5.31,5.3,5.31,840000.0
2011-12-06 12:00:00,5.31,5.31,5.3,5.3,454500.0,5.31,5.31,5.3,5.3,454500.0
2011-12-06 12:30:00,5.31,5.31,5.3,5.31,742500.0,5.31,5.31,5.3,5.31,742500.0
2011-12-06 13:00:00,5.31,5.32,5.31,5.31,720000.0,5.31,5.32,5.31,5.31,720000.0
2011-12-06 13:30:00,5.31,5.32,5.3,5.3,858000.0,5.31,5.32,5.3,5.3,858000.0
2011-12-06 14:00:00,5.3,5.31,5.3,5.31,442500.0,5.3,5.31,5.3,5.31,442500.0
2011-12-06 14:30:00,5.31,5.33,5.31,5.33,990000.0,5.31,5.33,5.31,5.33,990000.0
2011-12-06 15:00:00,5.33,5.34,5.32,5.32,1095000.0,5.33,5.34,5.32,5.32,1095000.0
2011-12-06 15:30:00,5.32,5.33,5.3,5.3,2253000.0,5.32,5.33,5.3,5.3,2253000.0
2011-12-07 09:30:00,5.27,5.29,5.24,5.25,2337000.0,5.27,5.29,5.24,5.25,2337000.0
2011-12-07 10:00:00,5.25,5.26,5.23,5.24,661500.0,5.25,5.26,5.23,5.24,661500.0
2011-12-07 10:30:00,5.24,5.26,5.23,5.26,759000.0,5.24,5.26,5.23,5.26,759000.0
2011-12-07 11:00:00,5.26,5.27,5.25,5.27,429000.0,5.26,5.27,5.25,5.27,429000.0
2011-12-07 11:30:00,5.28,5.28,5.27,5.28,633000.0,5.28,5.28,5.27,5.28,633000.0
2011-12-07 12:00:00,5.28,5.28,5.27,5.28,643500.0,5.28,5.28,5.27,5.28,643500.0
2011-12-07 12:30:00,5.27,5.28,5.26,5.28,649500.0,5.27,5.28,5.26,5.28,649500.0
2011-12-07 13:00:00,5.27,5.28,5.27,5.27,550500.0,5.27,5.28,5.27,5.27,550500.0
2011-12-07 13:30:00,5.27,5.28,5.26,5.26,280500.0,5.27,5.28,5.26,5.26,280500.0
2011-12-07 14:00:00,5.26,5.26,5.24,5.24,1240500.0,5.26,5.26,5.24,5.24,1240500.0
2011-12-07 14:30:00,5.24,5.26,5.24,5.24,696000.0,5.24,5.26,5.24,5.24,696000.0
2011-12-07 15:00:00,5.24,5.26,5.24,5.26,1041000.0,5.24,5.26,5.24,5.26,1041000.0
2011-12-07 15:30:00,5.26,5.29,5.26,5.26,1701000.0,5.26,5.29,5.26,5.26,1701000.0
2011-12-08 09:30:00,5.23,5.28,5.23,5.28,1995000.0,5.23,5.28,5.23,5.28,1995000.0
2011-12-08 10:00:00,5.28,5.29,5.25,5.25,1110000.0,5.28,5.29,5.25,5.25,1110000.0
2011-12-08 10:30:00,5.25,5.27,5.25,5.27,762000.0,5.25,5.27,5.25,5.27,762000.0
2011-12-08 11:00:00,5.27,5.27,5.25,5.26,843000.0,5.27,5.27,5.25,5.26,843000.0
2011-12-08 11:30:00,5.26,5.28,5.25,5.28,540000.0,5.26,5.28,5.25,5.28,540000.0
2011-12-08 12:00:00,5.28,5.29,5.27,5.28,435000.0,5.28,5.29,5.27,5.28,435000.0
2011-12-08 12:30:00,5.28,5.28,5.27,5.27,351000.0,5.28,5.28,5.27,5.27,351000.0
2011-12-08 13:00:00,5.27,5.27,5.25,5.25,765000.0,5.27,5.27,5.25,5.25,765000.0
2011-12-08 13:30:00,5.25,5.28,5.24,5.28,471000.0,5.25,5.28,5.24,5.28,471000.0
2011-12-08 14:00:00,5.28,5.29,5.28,5.29,951000.0,5.28,5.29,5.28,5.29,951000.0
2011-12-08 14:30:00,5.29,5.3,5.28,5.28,558000.0,5.29,5.3,5.28,5.28,558000.0
2011-12-08 15:00:00,5.28,5.3,5.28,5.3,711000.0,5.28,5.3,5.28,5.3,711000.0
2011-12-08 15:30:00,5.3,5.31,5.26,5.27,2470500.0,5.3,5.31,5.26,5.27,2470500.0
2011-12-09 09:30:00,5.29,5.33,5.27,5.32,1287000.0,5.29,5.33,5.27,5.32,1287000.0
2011-12-09 10:00:00,5.32,5.37,5.32,5.35,1045500.0,5.32,5.37,5.32,5.35,1045500.0
2011-12-09 10:30:00,5.36,5.4,5.35,5.4,1707000.0,5.36,5.4,5.35,5.4,1707000.0
2011-12-09 11:00:00,5.4,5.42,5.39,5.41,1348500.0,5.4,5.42,5.39,5.41,1348500.0
2011-12-09 11:30:00,5.41,5.41,5.4,5.4,900000.0,5.41,5.41,5.4,5.4,900000.0
2011-12-09 12:00:00,5.4,5.4,5.38,5.39,798000.0,5.4,5.4,5.38,5.39,798000.0
2011-12-09 12:30:00,5.39,5.4,5.38,5.38,885000.0,5.39,5.4,5.38,5.38,885000.0
2011-12-09 13:00:00,5.38,5.39,5.38,5.38,456000.0,5.38,5.39,5.38,5.38,456000.0
2011-12-09 13:30:00,5.38,5.39,5.37,5.38,450000.0,5.38,5.39,5.37,5.38,450000.0
2011-12-09 14:00:00,5.38,5.4,5.38,5.39,820500.0,5.38,5.4,5.38,5.39,820500.0
2011-12-09 14:30:00,5.39,5.4,5.39,5.4,571500.0,5.39,5.4,5.39,5.4,571500.0
2011-12-09 15:00:00,5.4,5.41,5.4,5.41,1044000.0,5.4,5.41,5.4,5.41,1044000.0
2011-12-09 15:30:00,5.41,5.41,5.39,5.4,2272500.0,5.41,5.41,5.39,5.4,2272500.0
2011-12-12 09:30:00,5.37,5.39,5.36,5.36,1636500.0,5.37,5.39,5.36,5.36,1636500.0
2011-12-12 10:00:00,5.36,5.37,5.35,5.35,825000.0,5.36,5.37,5.35,5.35,825000.0
2011-12-12 10:30:00,5.35,5.36,5.34,5.35,1192500.0,5.35,5.36,5.34,5.35,1192500.0
2011-12-12 11:00:00,5.35,5.35,5.34,5.35,1008000.0,5.35,5.35,5.34,5.35,1008000.0
2011-12-12 11:30:00,5.35,5.37,5.35,5.35,991500.0,5.35,5.37,5.35,5.35,991500.0
2011-12-12 12:00:00,5.35,5.38,5.35,5.38,1348500.0,5.35,5.38,5.35,5.38,1348500.0
2011-12-12 12:30:00,5.38,5.41,5.38,5.39,687000.0,5.38,5.41,5.38,5.39,687000.0
2011-12-12 13:00:00,5.39,5.39,5.38,5.39,684000.0,5.39,5.39,5.38,5.39,684000.0
2011-12-12 13:30:00,5.39,5.4,5.38,5.4,579000.0,5.39,5.4,5.38,5.4,579000.0
2011-12-12 14:00:00,5.4,5.4,5.39,5.4,1072500.0,5.4,5.4,5.39,5.4,1072500.0
2011-12-12 14:30:00,5.4,5.4,5.39,5.39,1168500.0,5.4,5.4,5.39,5.39,1168500.0
2011-12-12 15:00:00,5.39,5.4,5.39,5.4,1153500.0,5.39,5.4,5.39,5.4,1153500.0
2011-12-12 15:30:00,5.4,5.41,5.39,5.4,3867000.0,5.4,5.41,5.39,5.4,3867000.0
2011-12-13 09:30:00,5.41,5.41,5.34,5.34,1726500.0,5.41,5.41,5.34,5.34,1726500.0
2011-12-13 10:00:00,5.35,5.37,5.34,5.36,1375500.0,5.35,5.37,5.34,5.36,1375500.0
2011-12-13 10:30:00,5.35,5.36,5.32,5.32,511500.0,5.35,5.36,5.32,5.32,511500.0
2011-12-13 11:00:00,5.32,5.34,5.32,5.34,889500.0,5.32,5.34,5.32,5.34,889500.0
2011-12-13 11:30:00,5.34,5.36,5.33,5.36,387000.0,5.34,5.36,5.33,5.36,387000.0
2011-12-13 12:00:00,5.36,5.36,5.34,5.35,262500.0,5.36,5.36,5.34,5.35,262500.0
2011-12-13 12:30:00,5.35,5.35,5.33,5.35,324000.0,5.35,5.35,5.33,5.35,324000.0
2011-12-13 13:00:00,5.35,5.35,5.34,5.34,682500.0,5.35,5.35,5.34,5.34,682500.0
2011-12-13 13:30:00,5.34,5.34,5.33,5.33,591000.0,5.34,5.34,5.33,5.33,591000.0
2011-12-13 14:00:00,5.34,5.35,5.33,5.33,978000.0,5.34,5.35,5.33,5.33,978000.0
2011-12-13 14:30:00,5.33,5.33,5.3,5.3,1185000.0,5.33,5.33,5.3,5.3,1185000.0
2011-12-13 15:00:00,5.3,5.31,5.26,5.27,1279500.0,5.3,5.31,5.26,5.27,1279500.0
2011-12-13 15:30:00,5.27,5.27,5.24,5.26,2703000.0,5.27,5.27,5.24,5.26,2703000.0
2011-12-14 09:30:00,5.26,5.27,5.22,5.27,1252500.0,5.26,5.27,5.22,5.27,1252500.0
2011-12-14 10:00:00,5.27,5.28,5.22,5.23,781500.0,5.27,5.28,5.22,5.23,781500.0
2011-12-14 10:30:00,5.23,5.23,5.19,5.19,862500.0,5.23,5.23,5.19,5.19,862500.0
2011-12-14 11:00:00,5.19,5.21,5.19,5.2,661500.0,5.19,5.21,5.19,5.2,661500.0
2011-12-14 11:30:00,5.2,5.2,5.18,5.19,724500.0,5.2,5.2,5.18,5.19,724500.0
2011-12-14 12:00:00,5.19,5.21,5.19,5.2,703500.0,5.19,5.21,5.19,5.2,703500.0
2011-12-14 12:30:00,5.2,5.22,5.2,5.2,501000.0,5.2,5.22,5.2,5.2,501000.0
2011-12-14 13:00:00,5.2,5.22,5.2,5.22,648000.0,5.2,5.22,5.2,5.22,648000.0
2011-12-14 13:30:00,5.22,5.23,5.21,5.21,636000.0,5.22,5.23,5.21,5.21,636000.0
2011-12-14 14:00:00,5.21,5.24,5.21,5.24,1362000.0,5.21,5.24,5.21,5.24,1362000.0
2011-12-14 14:30:00,5.24,5.24,5.22,5.22,978000.0,5.24,5.24,5.22,5.22,978000.0
2011-12-14 15:00:00,5.22,5.25,5.22,5.25,1413000.0,5.22,5.25,5.22,5.25,1413000.0
2011-12-14 15:30:00,5.25,5.25,5.23,5.24,2136000.0,5.25,5.25,5.23,5.24,2136000.0
2011-12-15 09:30:00,5.26,5.3,5.25,5.28,1137000.0,5.26,5.3,5.25,5.28,1137000.0
2011-12-15 10:00:00,5.28,5.29,5.26,5.26,625500.0,5.28,5.29,5.26,5.26,625500.0
2011-12-15 10:30:00,5.26,5.28,5.26,5.26,651000.0,5.26,5.28,5.26,5.26,651000.0
2011-12-15 11:00:00,5.26,5.27,5.24,5.26,354000.0,5.26,5.27,5.24,5.26,354000.0
2011-12-15 11:30:00,5.25,5.26,5.24,5.24,451500.0,5.25,5.26,5.24,5.24,451500.0
2011-12-15 12:00:00,5.24,5.26,5.24,5.25,714000.0,5.24,5.26,5.24,5.25,714000.0
2011-12-15 12:30:00,5.26,5.27,5.26,5.26,391500.0,5.26,5.27,5.26,5.26,391500.0
2011-12-15 13:00:00,5.26,5.27,5.26,5.27,337500.0,5.26,5.27,5.26,5.27,337500.0
2011-12-15 13:30:00,5.27,5.27,5.26,5.27,667500.0,5.27,5.27,5.26,5.27,667500.0
2011-12-15 14:00:00,5.27,5.28,5.27,5.27,609000.0,5.27,5.28,5.27,5.27,609000.0
2011-12-15 14:30:00,5.27,5.28,5.27,5.27,1329000.0,5.27,5.28,5.27,5.27,1329000.0
2011-12-15 15:00:00,5.27,5.28,5.27,5.27,1527000.0,5.27,5.28,5.27,5.27,1527000.0
2011-12-15 15:30:00,5.27,5.28,5.26,5.27,1890000.0,5.27,5.28,5.26,5.27,1890000.0
2011-12-16 09:30:00,5.29,5.37,5.28,5.36,5179500.0,5.29,5.37,5.28,5.36,5179500.0
2011-12-16 10:00:00,5.36,5.39,5.36,5.37,703500.0,5.36,5.39,5.36,5.37,703500.0
2011-12-16 10:30:00,5.37,5.39,5.37,5.37,508500.0,5.37,5.39,5.37,5.37,508500.0
2011-12-16 11:00:00,5.37,5.38,5.36,5.36,511500.0,5.37,5.38,5.36,5.36,511500.0
2011-12-16 11:30:00,5.36,5.36,5.33,5.33,817500.0,5.36,5.36,5.33,5.33,817500.0
2011-12-16 12:00:00,5.33,5.34,5.33,5.33,1213500.0,5.33,5.34,5.33,5.33,1213500.0
2011-12-16 12:30:00,5.33,5.34,5.33,5.34,1348500.0,5.33,5.34,5.33,5.34,1348500.0
2011-12-16 13:00:00,5.33,5.36,5.33,5.36,336000.0,5.33,5.36,5.33,5.36,336000.0
2011-12-16 13:30:00,5.36,5.36,5.34,5.34,393000.0,5.36,5.36,5.34,5.34,393000.0
2011-12-16 14:00:00,5.34,5.35,5.34,5.35,951000.0,5.34,5.35,5.34,5.35,951000.0
2011-12-16 14:30:00,5.34,5.35,5.34,5.34,883500.0,5.34,5.35,5.34,5.34,883500.0
2011-12-16 15:00:00,5.34,5.35,5.33,5.33,631500.0,5.34,5.35,5.33,5.33,631500.0
2011-12-16 15:30:00,5.33,5.34,5.32,5.33,3133500.0,5.33,5.34,5.32,5.33,3133500.0
2011-12-19 09:30:00,5.36,5.36,5.33,5.36,460500.0,5.36,5.36,5.33,5.36,460500.0
2011-12-19 10:00:00,5.36,5.36,5.33,5.34,520500.0,5.36,5.36,5.33,5.34,520500.0
2011-12-19 10:30:00,5.34,5.36,5.33,5.34,543000.0,5.34,5.36,5.33,5.34,543000.0
2011-12-19 11:00:00,5.34,5.34,5.32,5.33,532500.0,5.34,5.34,5.32,5.33,532500.0
2011-12-19 11:30:00,5.33,5.33,5.32,5.33,468000.0,5.33,5.33,5.32,5.33,468000.0
2011-12-19 12:00:00,5.33,5.33,5.33,5.33,315000.0,5.33,5.33,5.33,5.33,315000.0
2011-12-19 12:30:00,5.33,5.33,5.32,5.32,214500.0,5.33,5.33,5.32,5.32,214500.0
2011-12-19 13:00:00,5.32,5.32,5.31,5.31,204000.0,5.32,5.32,5.31,5.31,204000.0
2011-12-19 13:30:00,5.31,5.31,5.28,5.29,465000.0,5.31,5.31,5.28,5.29,465000.0
2011-12-19 14:00:00,5.29,5.3,5.29,5.29,328500.0,5.29,5.3,5.29,5.29,328500.0
2011-12-19 14:30:00,5.29,5.3,5.28,5.3,432000.0,5.29,5.3,5.28,5.3,432000.0
2011-12-19 15:00:00,5.3,5.3,5.26,5.26,573000.0,5.3,5.3,5.26,5.26,573000.0
2011-12-19 15:30:00,5.26,5.27,5.25,5.26,1684500.0,5.26,5.27,5.25,5.26,1684500.0
2011-12-20 09:30:00,5.33,5.38,5.33,5.36,1584000.0,5.33,5.38,5.33,5.36,1584000.0
2011-12-20 10:00:00,5.37,5.37,5.33,5.35,739500.0,5.37,5.37,5.33,5.35,739500.0
2011-12-20 10:30:00,5.35,5.36,5.33,5.35,634500.0,5.35,5.36,5.33,5.35,634500.0
2011-12-20 11:00:00,5.35,5.38,5.35,5.38,603000.0,5.35,5.38,5.35,5.38,603000.0
2011-12-20 11:30:00,5.38,5.4,5.37,5.39,603000.0,5.38,5.4,5.37,5.39,603000.0
2011-12-20 12:00:00,5.39,5.39,5.37,5.38,294000.0,5.39,5.39,5.37,5.38,294000.0
2011-12-20 12:30:00,5.38,5.39,5.38,5.39,358500.0,5.38,5.39,5.38,5.39,358500.0
2011-12-20 13:00:00,5.39,5.42,5.39,5.39,694500.0,5.39,5.42,5.39,5.39,694500.0
2011-12-20 13:30:00,5.39,5.39,5.38,5.38,423000.0,5.39,5.39,5.38,5.38,423000.0
2011-12-20 14:00:00,5.38,5.4,5.38,5.39,468000.0,5.38,5.4,5.38,5.39,468000.0
2011-12-20 14:30:00,5.39,5.41,5.39,5.4,486000.0,5.39,5.41,5.39,5.4,486000.0
2011-12-20 15:00:00,5.4,5.42,5.4,5.42,807000.0,5.4,5.42,5.4,5.42,807000.0
2011-12-20 15:30:00,5.42,5.43,5.41,5.43,2344500.0,5.42,5.43,5.41,5.43,2344500.0
2011-12-21 09:30:00,5.44,5.46,5.41,5.43,1030500.0,5.44,5.46,5.41,5.43,1030500.0
2011-12-21 10:00:00,5.43,5.43,5.41,5.41,567000.0,5.43,5.43,5.41,5.41,567000.0
2011-12-21 10:30:00,5.41,5.42,5.38,5.38,525000.0,5.41,5.42,5.38,5.38,525000.0
2011-12-21 11:00:00,5.38,5.39,5.37,5.38,546000.0,5.38,5.39,5.37,5.38,546000.0
2011-12-21 11:30:00,5.38,5.39,5.37,5.38,475500.0,5.38,5.39,5.37,5.38,475500.0
2011-12-21 12:00:00,5.38,5.38,5.36,5.36,474000.0,5.38,5.38,5.36,5.36,474000.0
2011-12-21 12:30:00,5.37,5.38,5.36,5.37,240000.0,5.37,5.38,5.36,5.37,240000.0
2011-12-21 13:00:00,5.37,5.38,5.37,5.37,439500.0,5.37,5.38,5.37,5.37,439500.0
2011-12-21 13:30:00,5.37,5.38,5.36,5.37,385500.0,5.37,5.38,5.36,5.37,385500.0
2011-12-21 14:00:00,5.37,5.38,5.37,5.38,484500.0,5.37,5.38,5.37,5.38,484500.0
2011-12-21 14:30:00,5.38,5.38,5.37,5.37,600000.0,5.38,5.38,5.37,5.37,600000.0
2011-12-21 15:00:00,5.37,5.39,5.37,5.39,997500.0,5.37,5.39,5.37,5.39,997500.0
2011-12-21 15:30:00,5.39,5.4,5.37,5.38,1762500.0,5.39,5.4,5.37,5.38,1762500.0
2011-12-22 09:30:00,5.39,5.41,5.37,5.37,1003500.0,5.39,5.41,5.37,5.37,1003500.0
2011-12-22 10:00:00,5.38,5.38,5.33,5.36,945000.0,5.38,5.38,5.33,5.36,945000.0
2011-12-22 10:30:00,5.36,5.37,5.34,5.34,556500.0,5.36,5.37,5.34,5.34,556500.0
2011-12-22 11:00:00,5.34,5.35,5.34,5.35,541500.0,5.34,5.35,5.34,5.35,541500.0
2011-12-22 11:30:00,5.35,5.35,5.34,5.35,879000.0,5.35,5.35,5.34,5.35,879000.0
2011-12-22 12:00:00,5.35,5.35,5.34,5.34,345000.0,5.35,5.35,5.34,5.34,345000.0
2011-12-22 12:30:00,5.34,5.35,5.34,5.35,300000.0,5.34,5.35,5.34,5.35,300000.0
2011-12-22 13:00:00,5.35,5.35,5.34,5.34,240000.0,5.35,5.35,5.34,5.34,240000.0
2011-12-22 13:30:00,5.34,5.35,5.33,5.33,447000.0,5.34,5.35,5.33,5.33,447000.0
2011-12-22 14:00:00,5.33,5.34,5.33,5.34,535500.0,5.33,5.34,5.33,5.34,535500.0
2011-12-22 14:30:00,5.34,5.34,5.33,5.34,1437000.0,5.34,5.34,5.33,5.34,1437000.0
2011-12-22 15:00:00,5.34,5.35,5.34,5.34,793500.0,5.34,5.35,5.34,5.34,793500.0
2011-12-22 15:30:00,5.35,5.35,5.34,5.34,1566000.0,5.35,5.35,5.34,5.34,1566000.0
2011-12-23 09:30:00,5.38,5.38,5.34,5.37,537000.0,5.38,5.38,5.34,5.37,537000.0
2011-12-23 10:00:00,5.38,5.39,5.37,5.38,381000.0,5.38,5.39,5.37,5.38,381000.0
2011-12-23 10:30:00,5.38,5.38,5.36,5.36,336000.0,5.38,5.38,5.36,5.36,336000.0
2011-12-23 11:00:00,5.37,5.37,5.36,5.37,379500.0,5.37,5.37,5.36,5.37,379500.0
2011-12-23 11:30:00,5.37,5.39,5.37,5.39,864000.0,5.37,5.39,5.37,5.39,864000.0
2011-12-23 12:00:00,5.4,5.41,5.39,5.41,1147500.0,5.4,5.41,5.39,5.41,1147500.0
2011-12-23 12:30:00,5.41,5.42,5.41,5.42,462000.0,5.41,5.42,5.41,5.42,462000.0
2011-12-23 13:00:00,5.41,5.42,5.41,5.42,253500.0,5.41,5.42,5.41,5.42,253500.0
2011-12-23 13:30:00,5.42,5.42,5.42,5.42,187500.0,5.42,5.42,5.42,5.42,187500.0
2011-12-23 14:00:00,5.42,5.42,5.42,5.42,259500.0,5.42,5.42,5.42,5.42,259500.0
2011-12-23 14:30:00,5.42,5.42,5.42,5.42,268500.0,5.42,5.42,5.42,5.42,268500.0
2011-12-23 15:00:00,5.42,5.42,5.42,5.42,477000.0,5.42,5.42,5.42,5.42,477000.0
2011-12-23 15:30:00,5.42,5.44,5.42,5.44,1432500.0,5.42,5.44,5.42,5.44,1432500.0
2011-12-27 09:30:00,5.42,5.45,5.41,5.45,639000.0,5.42,5.45,5.41,5.45,639000.0
2011-12-27 10:00:00,5.45,5.46,5.44,5.46,477000.0,5.45,5.46,5.44,5.46,477000.0
2011-12-27 10:30:00,5.46,5.47,5.44,5.45,450000.0,5.46,5.47,5.44,5.45,450000.0
2011-12-27 11:00:00,5.45,5.45,5.45,5.45,300000.0,5.45,5.45,5.45,5.45,300000.0
2011-12-27 11:30:00,5.45,5.45,5.44,5.44,204000.0,5.45,5.45,5.44,5.44,204000.0
2011-12-27 12:00:00,5.44,5.45,5.44,5.45,214500.0,5.44,5.45,5.44,5.45,214500.0
2011-12-27 12:30:00,5.45,5.45,5.45,5.45,192000.0,5.45,5.45,5.45,5.45,192000.0
2011-12-27 13:00:00,5.45,5.45,5.44,5.44,289500.0,5.45,5.45,5.44,5.44,289500.0
2011-12-27 13:30:00,5.44,5.45,5.44,5.45,198000.0,5.44,5.45,5.44,5.45,198000.0
2011-12-27 14:00:00,5.45,5.45,5.45,5.45,202500.0,5.45,5.45,5.45,5.45,202500.0
2011-12-27 14:30:00,5.45,5.47,5.44,5.46,786000.0,5.45,5.47,5.44,5.46,786000.0
2011-12-27 15:00:00,5.46,5.46,5.45,5.45,406500.0,5.46,5.46,5.45,5.45,406500.0
2011-12-27 15:30:00,5.45,5.45,5.44,5.45,823500.0,5.45,5.45,5.44,5.45,823500.0
2011-12-28 09:30:00,5.46,5.48,5.44,5.46,877500.0,5.46,5.48,5.44,5.46,877500.0
2011-12-28 10:00:00,5.46,5.46,5.41,5.43,495000.0,5.46,5.46,5.41,5.43,495000.0
2011-12-28 10:30:00,5.43,5.43,5.4,5.4,1009500.0,5.43,5.43,5.4,5.4,1009500.0
2011-12-28 11:00:00,5.4,5.41,5.39,5.4,592500.0,5.4,5.41,5.39,5.4,592500.0
2011-12-28 11:30:00,5.4,5.4,5.38,5.39,570000.0,5.4,5.4,5.38,5.39,570000.0
2011-12-28 12:00:00,5.39,5.39,5.38,5.39,331500.0,5.39,5.39,5.38,5.39,331500.0
2011-12-28 12:30:00,5.39,5.4,5.39,5.39,253500.0,5.39,5.4,5.39,5.39,253500.0
2011-12-28 13:00:00,5.39,5.4,5.39,5.4,348000.0,5.39,5.4,5.39,5.4,348000.0
2011-12-28 13:30:00,5.4,5.41,5.4,5.4,687000.0,5.4,5.41,5.4,5.4,687000.0
2011-12-28 14:00:00,5.4,5.41,5.39,5.41,279000.0,5.4,5.41,5.39,5.41,279000.0
2011-12-28 14:30:00,5.41,5.41,5.4,5.4,262500.0,5.41,5.41,5.4,5.4,262500.0
2011-12-28 15:00:00,5.4,5.41,5.39,5.39,556500.0,5.4,5.41,5.39,5.39,556500.0
2011-12-28 15:30:00,5.39,5.4,5.39,5.4,1483500.0,5.39,5.4,5.39,5.4,1483500.0
2011-12-29 09:30:00,5.41,5.44,5.41,5.42,535500.0,5.41,5.44,5.41,5.42,535500.0
2011-12-29 10:00:00,5.42,5.42,5.39,5.39,742500.0,5.42,5.42,5.39,5.39,742500.0
2011-12-29 10:30:00,5.39,5.4,5.39,5.4,448500.0,5.39,5.4,5.39,5.4,448500.0
2011-12-29 11:00:00,5.4,5.4,5.39,5.4,517500.0,5.4,5.4,5.39,5.4,517500.0
2011-12-29 11:30:00,5.4,5.4,5.39,5.4,331500.0,5.4,5.4,5.39,5.4,331500.0
2011-12-29 12:00:00,5.4,5.4,5.39,5.39,237000.0,5.4,5.4,5.39,5.39,237000.0
2011-12-29 12:30:00,5.39,5.39,5.39,5.39,258000.0,5.39,5.39,5.39,5.39,258000.0
2011-12-29 13:00:00,5.39,5.4,5.39,5.39,274500.0,5.39,5.4,5.39,5.39,274500.0
2011-12-29 13:30:00,5.39,5.4,5.39,5.4,198000.0,5.39,5.4,5.39,5.4,198000.0
2011-12-29 14:00:00,5.4,5.4,5.39,5.39,172500.0,5.4,5.4,5.39,5.39,172500.0
2011-12-29 14:30:00,5.39,5.39,5.38,5.38,931500.0,5.39,5.39,5.38,5.38,931500.0
2011-12-29 15:00:00,5.38,5.4,5.38,5.4,535500.0,5.38,5.4,5.38,5.4,535500.0
2011-12-29 15:30:00,5.4,5.4,5.39,5.4,1144500.0,5.4,5.4,5.39,5.4,1144500.0
2011-12-30 09:30:00,5.39,5.4,5.35,5.36,663000.0,5.39,5.4,5.35,5.36,663000.0
2011-12-30 10:00:00,5.37,5.37,5.34,5.35,213000.0,5.37,5.37,5.34,5.35,213000.0
2011-12-30 10:30:00,5.35,5.36,5.35,5.35,333000.0,5.35,5.36,5.35,5.35,333000.0
2011-12-30 11:00:00,5.35,5.38,5.35,5.37,283500.0,5.35,5.38,5.35,5.37,283500.0
2011-12-30 11:30:00,5.38,5.38,5.37,5.38,247500.0,5.38,5.38,5.37,5.38,247500.0
2011-12-30 12:00:00,5.37,5.38,5.37,5.38,189000.0,5.37,5.38,5.37,5.38,189000.0
2011-12-30 12:30:00,5.38,5.38,5.38,5.38,262500.0,5.38,5.38,5.38,5.38,262500.0
2011-12-30 13:00:00,5.38,5.39,5.38,5.39,331500.0,5.38,5.39,5.38,5.39,331500.0
2011-12-30 13:30:00,5.39,5.39,5.37,5.37,186000.0,5.39,5.39,5.37,5.37,186000.0
2011-12-30 14:00:00,5.37,5.38,5.37,5.37,447000.0,5.37,5.38,5.37,5.37,447000.0
2011-12-30 14:30:00,5.37,5.38,5.36,5.36,406500.0,5.37,5.38,5.36,5.36,406500.0
2011-12-30 15:00:00,5.36,5.38,5.36,5.36,1209000.0,5.36,5.38,5.36,5.36,1209000.0
2011-12-30 15:30:00,5.36,5.36,5.33,5.33,2098500.0,5.36,5.36,5.33,5.33,2098500.0
2012-01-03 09:30:00,5.4,5.42,5.29,5.3,2700000.0,5.4,5.42,5.29,5.3,2700000.0
2012-01-03 10:00:00,5.3,5.3,5.27,5.29,1431000.0,5.3,5.3,5.27,5.29,1431000.0
2012-01-03 10:30:00,5.29,5.29,5.28,5.29,1176000.0,5.29,5.29,5.28,5.29,1176000.0
2012-01-03 11:00:00,5.29,5.3,5.29,5.3,853500.0,5.29,5.3,5.29,5.3,853500.0
2012-01-03 11:30:00,5.3,5.31,5.28,5.28,1071000.0,5.3,5.31,5.28,5.28,1071000.0
2012-01-03 12:00:00,5.27,5.29,5.27,5.28,603000.0,5.27,5.29,5.27,5.28,603000.0
2012-01-03 12:30:00,5.28,5.28,5.24,5.25,651000.0,5.28,5.28,5.24,5.25,651000.0
2012-01-03 13:00:00,5.24,5.25,5.24,5.24,595500.0,5.24,5.25,5.24,5.24,595500.0
2012-01-03 13:30:00,5.24,5.24,5.22,5.23,1231500.0,5.24,5.24,5.22,5.23,1231500.0
2012-01-03 14:00:00,5.23,5.25,5.23,5.24,997500.0,5.23,5.25,5.23,5.24,997500.0
2012-01-03 14:30:00,5.24,5.24,5.23,5.24,655500.0,5.24,5.24,5.23,5.24,655500.0
2012-01-03 15:00:00,5.24,5.24,5.22,5.22,1149000.0,5.24,5.24,5.22,5.22,1149000.0
2012-01-03 15:30:00,5.22,5.23,5.21,5.21,3168000.0,5.22,5.23,5.21,5.21,3168000.0
2012-01-04 09:30:00,5.22,5.26,5.18,5.22,1482000.0,5.22,5.26,5.18,5.22,1482000.0
2012-01-04 10:00:00,5.22,5.27,5.22,5.27,672000.0,5.22,5.27,5.22,5.27,672000.0
2012-01-04 10:30:00,5.27,5.29,5.26,5.29,2179500.0,5.27,5.29,5.26,5.29,2179500.0
2012-01-04 11:00:00,5.29,5.3,5.28,5.3,1555500.0,5.29,5.3,5.28,5.3,1555500.0
2012-01-04 11:30:00,5.3,5.31,5.29,5.3,535500.0,5.3,5.31,5.29,5.3,535500.0
2012-01-04 12:00:00,5.3,5.31,5.3,5.3,454500.0,5.3,5.31,5.3,5.3,454500.0
2012-01-04 12:30:00,5.3,5.32,5.3,5.32,540000.0,5.3,5.32,5.3,5.32,540000.0
2012-01-04 13:00:00,5.32,5.33,5.31,5.33,702000.0,5.32,5.33,5.31,5.33,702000.0
2012-01-04 13:30:00,5.33,5.33,5.31,5.31,661500.0,5.33,5.33,5.31,5.31,661500.0
2012-01-04 14:00:00,5.31,5.31,5.29,5.3,951000.0,5.31,5.31,5.29,5.3,951000.0
2012-01-04 14:30:00,5.3,5.31,5.3,5.3,1108500.0,5.3,5.31,5.3,5.3,1108500.0
2012-01-04 15:00:00,5.3,5.31,5.3,5.31,903000.0,5.3,5.31,5.3,5.31,903000.0
2012-01-04 15:30:00,5.31,5.32,5.29,5.29,3153000.0,5.31,5.32,5.29,5.29,3153000.0
2012-01-05 09:30:00,5.28,5.29,5.24,5.25,1035000.0,5.28,5.29,5.24,5.25,1035000.0
2012-01-05 10:00:00,5.25,5.27,5.25,5.25,807000.0,5.25,5.27,5.25,5.25,807000.0
2012-01-05 10:30:00,5.25,5.26,5.24,5.26,729000.0,5.25,5.26,5.24,5.26,729000.0
2012-01-05 11:00:00,5.26,5.3,5.26,5.3,730500.0,5.26,5.3,5.26,5.3,730500.0
2012-01-05 11:30:00,5.3,5.32,5.29,5.32,591000.0,5.3,5.32,5.29,5.32,591000.0
2012-01-05 12:00:00,5.32,5.32,5.3,5.31,736500.0,5.32,5.32,5.3,5.31,736500.0
2012-01-05 12:30:00,5.31,5.31,5.29,5.31,1122000.0,5.31,5.31,5.29,5.31,1122000.0
2012-01-05 13:00:00,5.31,5.33,5.3,5.33,412500.0,5.31,5.33,5.3,5.33,412500.0
2012-01-05 13:30:00,5.33,5.38,5.33,5.36,1402500.0,5.33,5.38,5.33,5.36,1402500.0
2012-01-05 14:00:00,5.36,5.36,5.35,5.35,480000.0,5.36,5.36,5.35,5.35,480000.0
2012-01-05 14:30:00,5.35,5.36,5.34,5.35,508500.0,5.35,5.36,5.34,5.35,508500.0
2012-01-05 15:00:00,5.35,5.36,5.35,5.36,517500.0,5.35,5.36,5.35,5.36,517500.0
2012-01-05 15:30:00,5.36,5.36,5.34,5.36,1032000.0,5.36,5.36,5.34,5.36,1032000.0
2012-01-06 09:30:00,5.35,5.36,5.32,5.32,556500.0,5.35,5.36,5.32,5.32,556500.0
2012-01-06 10:00:00,5.32,5.33,5.3,5.33,777000.0,5.32,5.33,5.3,5.33,777000.0
2012-01-06 10:30:00,5.33,5.34,5.31,5.31,337500.0,5.33,5.34,5.31,5.31,337500.0
2012-01-06 11:00:00,5.31,5.33,5.31,5.32,337500.0,5.31,5.33,5.31,5.32,337500.0
2012-01-06 11:30:00,5.32,5.34,5.32,5.34,169500.0,5.32,5.34,5.32,5.34,169500.0
2012-01-06 12:00:00,5.34,5.34,5.33,5.34,220500.0,5.34,5.34,5.33,5.34,220500.0
2012-01-06 12:30:00,5.34,5.35,5.33,5.33,283500.0,5.34,5.35,5.33,5.33,283500.0
2012-01-06 13:00:00,5.33,5.34,5.33,5.34,175500.0,5.33,5.34,5.33,5.34,175500.0
2012-01-06 13:30:00,5.34,5.35,5.33,5.34,172500.0,5.34,5.35,5.33,5.34,172500.0
2012-01-06 14:00:00,5.34,5.34,5.32,5.32,204000.0,5.34,5.34,5.32,5.32,204000.0
2012-01-06 14:30:00,5.32,5.33,5.32,5.32,408000.0,5.32,5.33,5.32,5.32,408000.0
2012-01-06 15:00:00,5.32,5.33,5.32,5.33,688500.0,5.32,5.33,5.32,5.33,688500.0
2012-01-06 15:30:00,5.33,5.34,5.32,5.32,1147500.0,5.33,5.34,5.32,5.32,1147500.0
2012-01-09 09:30:00,5.34,5.35,5.33,5.33,823500.0,5.34,5.35,5.33,5.33,823500.0
2012-01-09 10:00:00,5.34,5.34,5.33,5.34,495000.0,5.34,5.34,5.33,5.34,495000.0
2012-01-09 10:30:00,5.34,5.35,5.34,5.34,943500.0,5.34,5.35,5.34,5.34,943500.0
2012-01-09 11:00:00,5.34,5.35,5.33,5.34,1498500.0,5.34,5.35,5.33,5.34,1498500.0
2012-01-09 11:30:00,5.34,5.35,5.34,5.34,468000.0,5.34,5.35,5.34,5.34,468000.0
2012-01-09 12:00:00,5.34,5.35,5.34,5.35,471000.0,5.34,5.35,5.34,5.35,471000.0
2012-01-09 12:30:00,5.35,5.36,5.35,5.36,688500.0,5.35,5.36,5.35,5.36,688500.0
2012-01-09 13:00:00,5.36,5.37,5.35,5.35,466500.0,5.36,5.37,5.35,5.35,466500.0
2012-01-09 13:30:00,5.35,5.35,5.35,5.35,673500.0,5.35,5.35,5.35,5.35,673500.0
2012-01-09 14:00:00,5.35,5.36,5.35,5.35,766500.0,5.35,5.36,5.35,5.35,766500.0
2012-01-09 14:30:00,5.35,5.36,5.35,5.36,595500.0,5.35,5.36,5.35,5.36,595500.0
2012-01-09 15:00:00,5.36,5.37,5.35,5.35,1033500.0,5.36,5.37,5.35,5.35,1033500.0
2012-01-09 15:30:00,5.35,5.37,5.35,5.36,1780500.0,5.35,5.37,5.35,5.36,1780500.0
2012-01-10 09:30:00,5.41,5.41,5.38,5.39,807000.0,5.41,5.41,5.38,5.39,807000.0
2012-01-10 10:00:00,5.39,5.43,5.39,5.41,505500.0,5.39,5.43,5.39,5.41,505500.0
2012-01-10 10:30:00,5.41,5.42,5.4,5.41,375000.0,5.41,5.42,5.4,5.41,375000.0
2012-01-10 11:00:00,5.41,5.41,5.39,5.39,546000.0,5.41,5.41,5.39,5.39,546000.0
2012-01-10 11:30:00,5.39,5.4,5.39,5.39,559500.0,5.39,5.4,5.39,5.39,559500.0
2012-01-10 12:00:00,5.39,5.4,5.38,5.39,910500.0,5.39,5.4,5.38,5.39,910500.0
2012-01-10 12:30:00,5.39,5.4,5.39,5.4,366000.0,5.39,5.4,5.39,5.4,366000.0
2012-01-10 13:00:00,5.4,5.4,5.39,5.4,528000.0,5.4,5.4,5.39,5.4,528000.0
2012-01-10 13:30:00,5.4,5.41,5.4,5.4,399000.0,5.4,5.41,5.4,5.4,399000.0
2012-01-10 14:00:00,5.4,5.41,5.39,5.39,459000.0,5.4,5.41,5.39,5.39,459000.0
2012-01-10 14:30:00,5.39,5.4,5.39,5.4,664500.0,5.39,5.4,5.39,5.4,664500.0
2012-01-10 15:00:00,5.4,5.4,5.39,5.39,945000.0,5.4,5.4,5.39,5.39,945000.0
2012-01-10 15:30:00,5.39,5.4,5.39,5.39,2335500.0,5.39,5.4,5.39,5.39,2335500.0
2012-01-11 09:30:00,5.4,5.43,5.4,5.42,688500.0,5.4,5.43,5.4,5.42,688500.0
2012-01-11 10:00:00,5.42,5.43,5.42,5.42,397500.0,5.42,5.43,5.42,5.42,397500.0
2012-01-11 10:30:00,5.42,5.43,5.42,5.42,342000.0,5.42,5.43,5.42,5.42,342000.0
2012-01-11 11:00:00,5.42,5.43,5.42,5.42,493500.0,5.42,5.43,5.42,5.42,493500.0
2012-01-11 11:30:00,5.42,5.43,5.42,5.43,355500.0,5.42,5.43,5.42,5.43,355500.0
2012-01-11 12:00:00,5.43,5.43,5.42,5.42,403500.0,5.43,5.43,5.42,5.42,403500.0
2012-01-11 12:30:00,5.42,5.42,5.4,5.41,346500.0,5.42,5.42,5.4,5.41,346500.0
2012-01-11 13:00:00,5.41,5.41,5.4,5.41,420000.0,5.41,5.41,5.4,5.41,420000.0
2012-01-11 13:30:00,5.41,5.43,5.41,5.43,357000.0,5.41,5.43,5.41,5.43,357000.0
2012-01-11 14:00:00,5.43,5.43,5.41,5.42,256500.0,5.43,5.43,5.41,5.42,256500.0
2012-01-11 14:30:00,5.42,5.42,5.41,5.42,331500.0,5.42,5.42,5.41,5.42,331500.0
2012-01-11 15:00:00,5.42,5.43,5.42,5.42,724500.0,5.42,5.43,5.42,5.42,724500.0
2012-01-11 15:30:00,5.42,5.43,5.42,5.42,1048500.0,5.42,5.43,5.42,5.42,1048500.0
2012-01-12 09:30:00,5.44,5.45,5.42,5.43,1194000.0,5.44,5.45,5.42,5.43,1194000.0
2012-01-12 10:00:00,5.43,5.43,5.39,5.42,378000.0,5.43,5.43,5.39,5.42,378000.0
2012-01-12 10:30:00,5.42,5.43,5.4,5.43,747000.0,5.42,5.43,5.4,5.43,747000.0
2012-01-12 11:00:00,5.43,5.45,5.43,5.43,733500.0,5.43,5.45,5.43,5.43,733500.0
2012-01-12 11:30:00,5.43,5.43,5.42,5.42,373500.0,5.43,5.43,5.42,5.42,373500.0
2012-01-12 12:00:00,5.42,5.43,5.41,5.42,397500.0,5.42,5.43,5.41,5.42,397500.0
2012-01-12 12:30:00,5.42,5.43,5.42,5.42,228000.0,5.42,5.43,5.42,5.42,228000.0
2012-01-12 13:00:00,5.42,5.43,5.42,5.43,391500.0,5.42,5.43,5.42,5.43,391500.0
2012-01-12 13:30:00,5.43,5.43,5.42,5.43,214500.0,5.43,5.43,5.42,5.43,214500.0
2012-01-12 14:00:00,5.43,5.43,5.42,5.42,363000.0,5.43,5.43,5.42,5.42,363000.0
2012-01-12 14:30:00,5.42,5.44,5.42,5.44,489000.0,5.42,5.44,5.42,5.44,489000.0
2012-01-12 15:00:00,5.43,5.46,5.43,5.45,784500.0,5.43,5.46,5.43,5.45,784500.0
2012-01-12 15:30:00,5.45,5.46,5.44,5.46,2116500.0,5.45,5.46,5.44,5.46,2116500.0
2012-01-13 09:30:00,5.43,5.46,5.41,5.45,676500.0,5.43,5.46,5.41,5.45,676500.0
2012-01-13 10:00:00,5.45,5.45,5.42,5.44,523500.0,5.45,5.45,5.42,5.44,523500.0
2012-01-13 10:30:00,5.44,5.46,5.44,5.45,391500.0,5.44,5.46,5.44,5.45,391500.0
2012-01-13 11:00:00,5.45,5.46,5.45,5.45,390000.0,5.45,5.46,5.45,5.45,390000.0
2012-01-13 11:30:00,5.46,5.46,5.45,5.46,213000.0,5.46,5.46,5.45,5.46,213000.0
2012-01-13 12:00:00,5.45,5.45,5.44,5.45,174000.0,5.45,5.45,5.44,5.45,174000.0
2012-01-13 12:30:00,5.44,5.45,5.44,5.45,205500.0,5.44,5.45,5.44,5.45,205500.0
2012-01-13 13:00:00,5.45,5.45,5.43,5.44,256500.0,5.45,5.45,5.43,5.44,256500.0
2012-01-13 13:30:00,5.44,5.45,5.43,5.44,135000.0,5.44,5.45,5.43,5.44,135000.0
2012-01-13 14:00:00,5.44,5.44,5.43,5.44,192000.0,5.44,5.44,5.43,5.44,192000.0
2012-01-13 14:30:00,5.44,5.44,5.44,5.44,180000.0,5.44,5.44,5.44,5.44,180000.0
2012-01-13 15:00:00,5.44,5.45,5.43,5.44,292500.0,5.44,5.45,5.43,5.44,292500.0
2012-01-13 15:30:00,5.44,5.45,5.43,5.44,700500.0,5.44,5.45,5.43,5.44,700500.0
2012-01-17 09:30:00,5.47,5.5,5.45,5.49,1053000.0,5.47,5.5,5.45,5.49,1053000.0
2012-01-17 10:00:00,5.49,5.5,5.48,5.49,487500.0,5.49,5.5,5.48,5.49,487500.0
2012-01-17 10:30:00,5.49,5.51,5.49,5.5,583500.0,5.49,5.51,5.49,5.5,583500.0
2012-01-17 11:00:00,5.5,5.51,5.49,5.51,573000.0,5.5,5.51,5.49,5.51,573000.0
2012-01-17 11:30:00,5.51,5.52,5.5,5.51,384000.0,5.51,5.52,5.5,5.51,384000.0
2012-01-17 12:00:00,5.51,5.52,5.49,5.49,475500.0,5.51,5.52,5.49,5.49,475500.0
2012-01-17 12:30:00,5.49,5.49,5.47,5.47,492000.0,5.49,5.49,5.47,5.47,492000.0
2012-01-17 13:00:00,5.47,5.49,5.47,5.49,177000.0,5.47,5.49,5.47,5.49,177000.0
2012-01-17 13:30:00,5.49,5.5,5.49,5.5,252000.0,5.49,5.5,5.49,5.5,252000.0
2012-01-17 14:00:00,5.5,5.5,5.49,5.5,334500.0,5.5,5.5,5.49,5.5,334500.0
2012-01-17 14:30:00,5.5,5.5,5.47,5.47,406500.0,5.5,5.5,5.47,5.47,406500.0
2012-01-17 15:00:00,5.47,5.48,5.45,5.48,712500.0,5.47,5.48,5.45,5.48,712500.0
2012-01-17 15:30:00,5.48,5.49,5.48,5.49,1245000.0,5.48,5.49,5.48,5.49,1245000.0
2012-01-18 09:30:00,5.48,5.52,5.46,5.51,544500.0,5.48,5.52,5.46,5.51,544500.0
2012-01-18 10:00:00,5.51,5.54,5.51,5.54,937500.0,5.51,5.54,5.51,5.54,937500.0
2012-01-18 10:30:00,5.54,5.54,5.53,5.54,606000.0,5.54,5.54,5.53,5.54,606000.0
2012-01-18 11:00:00,5.54,5.56,5.54,5.56,375000.0,5.54,5.56,5.54,5.56,375000.0
2012-01-18 11:30:00,5.56,5.56,5.56,5.56,442500.0,5.56,5.56,5.56,5.56,442500.0
2012-01-18 12:00:00,5.56,5.57,5.55,5.56,430500.0,5.56,5.57,5.55,5.56,430500.0
2012-01-18 12:30:00,5.56,5.56,5.56,5.56,421500.0,5.56,5.56,5.56,5.56,421500.0
2012-01-18 13:00:00,5.56,5.57,5.56,5.56,411000.0,5.56,5.57,5.56,5.56,411000.0
2012-01-18 13:30:00,5.56,5.58,5.56,5.58,789000.0,5.56,5.58,5.56,5.58,789000.0
2012-01-18 14:00:00,5.58,5.59,5.58,5.59,472500.0,5.58,5.59,5.58,5.59,472500.0
2012-01-18 14:30:00,5.59,5.59,5.58,5.59,705000.0,5.59,5.59,5.58,5.59,705000.0
2012-01-18 15:00:00,5.59,5.59,5.58,5.59,697500.0,5.59,5.59,5.58,5.59,697500.0
2012-01-18 15:30:00,5.59,5.59,5.57,5.58,1687500.0,5.59,5.59,5.57,5.58,1687500.0
2012-01-19 09:30:00,5.59,5.67,5.59,5.66,1758000.0,5.59,5.67,5.59,5.66,1758000.0
2012-01-19 10:00:00,5.66,5.67,5.65,5.66,1789500.0,5.66,5.67,5.65,5.66,1789500.0
2012-01-19 10:30:00,5.66,5.66,5.65,5.66,886500.0,5.66,5.66,5.65,5.66,886500.0
2012-01-19 11:00:00,5.66,5.68,5.65,5.68,1014000.0,5.66,5.68,5.65,5.68,1014000.0
2012-01-19 11:30:00,5.68,5.69,5.68,5.68,727500.0,5.68,5.69,5.68,5.68,727500.0
2012-01-19 12:00:00,5.68,5.68,5.67,5.68,679500.0,5.68,5.68,5.67,5.68,679500.0
2012-01-19 12:30:00,5.68,5.69,5.66,5.68,1621500.0,5.68,5.69,5.66,5.68,1621500.0
2012-01-19 13:00:00,5.68,5.68,5.66,5.66,484500.0,5.68,5.68,5.66,5.66,484500.0
2012-01-19 13:30:00,5.66,5.67,5.65,5.66,1626000.0,5.66,5.67,5.65,5.66,1626000.0
2012-01-19 14:00:00,5.66,5.67,5.65,5.65,583500.0,5.66,5.67,5.65,5.65,583500.0
2012-01-19 14:30:00,5.65,5.66,5.65,5.66,910500.0,5.65,5.66,5.65,5.66,910500.0
2012-01-19 15:00:00,5.66,5.67,5.66,5.67,1683000.0,5.66,5.67,5.66,5.67,1683000.0
2012-01-19 15:30:00,5.67,5.67,5.64,5.65,2460000.0,5.67,5.67,5.64,5.65,2460000.0
2012-01-20 09:30:00,5.66,5.67,5.6,5.6,3226500.0,5.66,5.67,5.6,5.6,3226500.0
2012-01-20 10:00:00,5.6,5.6,5.59,5.6,3151500.0,5.6,5.6,5.59,5.6,3151500.0
2012-01-20 10:30:00,5.6,5.6,5.58,5.58,1644000.0,5.6,5.6,5.58,5.58,1644000.0
2012-01-20 11:00:00,5.58,5.59,5.57,5.57,1134000.0,5.58,5.59,5.57,5.57,1134000.0
2012-01-20 11:30:00,5.57,5.57,5.55,5.55,841500.0,5.57,5.57,5.55,5.55,841500.0
2012-01-20 12:00:00,5.55,5.56,5.55,5.55,958500.0,5.55,5.56,5.55,5.55,958500.0
2012-01-20 12:30:00,5.55,5.55,5.54,5.54,1011000.0,5.55,5.55,5.54,5.54,1011000.0
2012-01-20 13:00:00,5.54,5.54,5.52,5.53,1432500.0,5.54,5.54,5.52,5.53,1432500.0
2012-01-20 13:30:00,5.53,5.53,5.5,5.5,1008000.0,5.53,5.53,5.5,5.5,1008000.0
2012-01-20 14:00:00,5.5,5.51,5.49,5.49,2469000.0,5.5,5.51,5.49,5.49,2469000.0
2012-01-20 14:30:00,5.49,5.5,5.48,5.49,1473000.0,5.49,5.5,5.48,5.49,1473000.0
2012-01-20 15:00:00,5.49,5.49,5.48,5.48,2818500.0,5.49,5.49,5.48,5.48,2818500.0
2012-01-20 15:30:00,5.48,5.49,5.47,5.48,4968000.0,5.48,5.49,5.47,5.48,4968000.0
2012-01-23 09:30:00,5.48,5.52,5.48,5.48,1363500.0,5.48,5.52,5.48,5.48,1363500.0
2012-01-23 10:00:00,5.48,5.49,5.47,5.48,1231500.0,5.48,5.49,5.47,5.48,1231500.0
2012-01-23 10:30:00,5.48,5.48,5.47,5.48,457500.0,5.48,5.48,5.47,5.48,457500.0
2012-01-23 11:00:00,5.48,5.48,5.43,5.43,873000.0,5.48,5.48,5.43,5.43,873000.0
2012-01-23 11:30:00,5.43,5.44,5.4,5.41,1626000.0,5.43,5.44,5.4,5.41,1626000.0
2012-01-23 12:00:00,5.4,5.42,5.4,5.41,1330500.0,5.4,5.42,5.4,5.41,1330500.0
2012-01-23 12:30:00,5.41,5.42,5.41,5.42,1227000.0,5.41,5.42,5.41,5.42,1227000.0
2012-01-23 13:00:00,5.42,5.42,5.41,5.42,1095000.0,5.42,5.42,5.41,5.42,1095000.0
2012-01-23 13:30:00,5.42,5.42,5.41,5.42,1929000.0,5.42,5.42,5.41,5.42,1929000.0
2012-01-23 14:00:00,5.42,5.43,5.42,5.43,1033500.0,5.42,5.43,5.42,5.43,1033500.0
2012-01-23 14:30:00,5.43,5.44,5.41,5.42,1375500.0,5.43,5.44,5.41,5.42,1375500.0
2012-01-23 15:00:00,5.42,5.43,5.42,5.43,1144500.0,5.42,5.43,5.42,5.43,1144500.0
2012-01-23 15:30:00,5.43,5.44,5.42,5.42,2826000.0,5.43,5.44,5.42,5.42,2826000.0
2012-01-24 09:30:00,5.4,5.46,5.39,5.45,1297500.0,5.4,5.46,5.39,5.45,1297500.0
2012-01-24 10:00:00,5.45,5.46,5.43,5.43,630000.0,5.45,5.46,5.43,5.43,630000.0
2012-01-24 10:30:00,5.44,5.46,5.43,5.44,1044000.0,5.44,5.46,5.43,5.44,1044000.0
2012-01-24 11:00:00,5.44,5.48,5.44,5.46,949500.0,5.44,5.48,5.44,5.46,949500.0
2012-01-24 11:30:00,5.46,5.46,5.45,5.46,451500.0,5.46,5.46,5.45,5.46,451500.0
2012-01-24 12:00:00,5.46,5.47,5.46,5.47,616500.0,5.46,5.47,5.46,5.47,616500.0
2012-01-24 12:30:00,5.47,5.47,5.45,5.46,450000.0,5.47,5.47,5.45,5.46,450000.0
2012-01-24 13:00:00,5.46,5.46,5.44,5.45,402000.0,5.46,5.46,5.44,5.45,402000.0
2012-01-24 13:30:00,5.45,5.45,5.42,5.42,474000.0,5.45,5.45,5.42,5.42,474000.0
2012-01-24 14:00:00,5.43,5.46,5.42,5.46,795000.0,5.43,5.46,5.42,5.46,795000.0
2012-01-24 14:30:00,5.46,5.46,5.44,5.46,1272000.0,5.46,5.46,5.44,5.46,1272000.0
2012-01-24 15:00:00,5.46,5.48,5.46,5.46,1716000.0,5.46,5.48,5.46,5.46,1716000.0
2012-01-24 15:30:00,5.46,5.47,5.45,5.45,1968000.0,5.46,5.47,5.45,5.45,1968000.0
2012-01-25 09:30:00,5.46,5.49,5.45,5.46,900000.0,5.46,5.49,5.45,5.46,900000.0
2012-01-25 10:00:00,5.46,5.47,5.45,5.45,1455000.0,5.46,5.47,5.45,5.45,1455000.0
2012-01-25 10:30:00,5.45,5.47,5.45,5.46,414000.0,5.45,5.47,5.45,5.46,414000.0
2012-01-25 11:00:00,5.46,5.47,5.44,5.46,690000.0,5.46,5.47,5.44,5.46,690000.0
2012-01-25 11:30:00,5.46,5.46,5.44,5.45,559500.0,5.46,5.46,5.44,5.45,559500.0
2012-01-25 12:00:00,5.45,5.46,5.44,5.45,424500.0,5.45,5.46,5.44,5.45,424500.0
2012-01-25 12:30:00,5.46,5.47,5.45,5.47,387000.0,5.46,5.47,5.45,5.47,387000.0
2012-01-25 13:00:00,5.47,5.5,5.47,5.49,531000.0,5.47,5.5,5.47,5.49,531000.0
2012-01-25 13:30:00,5.49,5.51,5.49,5.51,724500.0,5.49,5.51,5.49,5.51,724500.0
2012-01-25 14:00:00,5.51,5.51,5.48,5.49,664500.0,5.51,5.51,5.48,5.49,664500.0
2012-01-25 14:30:00,5.49,5.5,5.49,5.49,568500.0,5.49,5.5,5.49,5.49,568500.0
2012-01-25 15:00:00,5.49,5.51,5.49,5.5,814500.0,5.49,5.51,5.49,5.5,814500.0
2012-01-25 15:30:00,5.5,5.51,5.5,5.5,1522500.0,5.5,5.51,5.5,5.5,1522500.0
2012-01-26 09:30:00,5.55,5.59,5.53,5.57,3349500.0,5.55,5.59,5.53,5.57,3349500.0
2012-01-26 10:00:00,5.57,5.57,5.53,5.54,1086000.0,5.57,5.57,5.53,5.54,1086000.0
2012-01-26 10:30:00,5.54,5.57,5.52,5.52,960000.0,5.54,5.57,5.52,5.52,960000.0
2012-01-26 11:00:00,5.52,5.52,5.51,5.52,762000.0,5.52,5.52,5.51,5.52,762000.0
2012-01-26 11:30:00,5.52,5.53,5.51,5.52,774000.0,5.52,5.53,5.51,5.52,774000.0
2012-01-26 12:00:00,5.52,5.52,5.49,5.49,570000.0,5.52,5.52,5.49,5.49,570000.0
2012-01-26 12:30:00,5.49,5.49,5.47,5.48,372000.0,5.49,5.49,5.47,5.48,372000.0
2012-01-26 13:00:00,5.48,5.49,5.47,5.47,613500.0,5.48,5.49,5.47,5.47,613500.0
2012-01-26 13:30:00,5.47,5.47,5.46,5.46,523500.0,5.47,5.47,5.46,5.46,523500.0
2012-01-26 14:00:00,5.46,5.47,5.46,5.46,442500.0,5.46,5.47,5.46,5.46,442500.0
2012-01-26 14:30:00,5.46,5.47,5.46,5.46,967500.0,5.46,5.47,5.46,5.46,967500.0
2012-01-26 15:00:00,5.46,5.46,5.45,5.45,813000.0,5.46,5.46,5.45,5.45,813000.0
2012-01-26 15:30:00,5.46,5.47,5.45,5.46,2130000.0,5.46,5.47,5.45,5.46,2130000.0
2012-01-27 09:30:00,5.47,5.52,5.46,5.5,1327500.0,5.47,5.52,5.46,5.5,1327500.0
2012-01-27 10:00:00,5.51,5.53,5.49,5.52,1635000.0,5.51,5.53,5.49,5.52,1635000.0
2012-01-27 10:30:00,5.52,5.53,5.5,5.51,280500.0,5.52,5.53,5.5,5.51,280500.0
2012-01-27 11:00:00,5.52,5.52,5.5,5.5,277500.0,5.52,5.52,5.5,5.5,277500.0
2012-01-27 11:30:00,5.5,5.51,5.49,5.5,649500.0,5.5,5.51,5.49,5.5,649500.0
2012-01-27 12:00:00,5.49,5.5,5.47,5.49,321000.0,5.49,5.5,5.47,5.49,321000.0
2012-01-27 12:30:00,5.49,5.5,5.49,5.5,517500.0,5.49,5.5,5.49,5.5,517500.0
2012-01-27 13:00:00,5.5,5.51,5.49,5.5,243000.0,5.5,5.51,5.49,5.5,243000.0
2012-01-27 13:30:00,5.5,5.5,5.49,5.5,679500.0,5.5,5.5,5.49,5.5,679500.0
2012-01-27 14:00:00,5.5,5.51,5.49,5.51,925500.0,5.5,5.51,5.49,5.51,925500.0
2012-01-27 14:30:00,5.51,5.51,5.5,5.51,285000.0,5.51,5.51,5.5,5.51,285000.0
2012-01-27 15:00:00,5.51,5.53,5.51,5.52,720000.0,5.51,5.53,5.51,5.52,720000.0
2012-01-27 15:30:00,5.52,5.53,5.5,5.5,1389000.0,5.52,5.53,5.5,5.5,1389000.0
2012-01-30 09:30:00,5.49,5.52,5.45,5.45,712500.0,5.49,5.52,5.45,5.45,712500.0
2012-01-30 10:00:00,5.45,5.46,5.44,5.45,852000.0,5.45,5.46,5.44,5.45,852000.0
2012-01-30 10:30:00,5.46,5.48,5.45,5.48,649500.0,5.46,5.48,5.45,5.48,649500.0
2012-01-30 11:00:00,5.48,5.5,5.48,5.5,694500.0,5.48,5.5,5.48,5.5,694500.0
2012-01-30 11:30:00,5.5,5.5,5.49,5.49,522000.0,5.5,5.5,5.49,5.49,522000.0
2012-01-30 12:00:00,5.49,5.49,5.47,5.48,213000.0,5.49,5.49,5.47,5.48,213000.0
2012-01-30 12:30:00,5.48,5.48,5.47,5.47,1360500.0,5.48,5.48,5.47,5.47,1360500.0
2012-01-30 13:00:00,5.47,5.48,5.46,5.48,166500.0,5.47,5.48,5.46,5.48,166500.0
2012-01-30 13:30:00,5.48,5.5,5.48,5.49,793500.0,5.48,5.5,5.48,5.49,793500.0
2012-01-30 14:00:00,5.49,5.5,5.49,5.49,1153500.0,5.49,5.5,5.49,5.49,1153500.0
2012-01-30 14:30:00,5.49,5.49,5.48,5.48,307500.0,5.49,5.49,5.48,5.48,307500.0
2012-01-30 15:00:00,5.48,5.49,5.48,5.49,454500.0,5.48,5.49,5.48,5.49,454500.0
2012-01-30 15:30:00,5.48,5.49,5.48,5.49,1284000.0,5.48,5.49,5.48,5.49,1284000.0
2012-01-31 09:30:00,5.51,5.51,5.47,5.49,1243500.0,5.51,5.51,5.47,5.49,1243500.0
2012-01-31 10:00:00,5.48,5.48,5.46,5.46,534000.0,5.48,5.48,5.46,5.46,534000.0
2012-01-31 10:30:00,5.46,5.46,5.44,5.44,1155000.0,5.46,5.46,5.44,5.44,1155000.0
2012-01-31 11:00:00,5.45,5.45,5.44,5.44,504000.0,5.45,5.45,5.44,5.44,504000.0
2012-01-31 11:30:00,5.44,5.45,5.44,5.45,663000.0,5.44,5.45,5.44,5.45,663000.0
2012-01-31 12:00:00,5.45,5.45,5.43,5.44,277500.0,5.45,5.45,5.43,5.44,277500.0
2012-01-31 12:30:00,5.44,5.45,5.43,5.43,382500.0,5.44,5.45,5.43,5.43,382500.0
2012-01-31 13:00:00,5.43,5.44,5.43,5.44,858000.0,5.43,5.44,5.43,5.44,858000.0
2012-01-31 13:30:00,5.44,5.44,5.43,5.43,861000.0,5.44,5.44,5.43,5.43,861000.0
2012-01-31 14:00:00,5.43,5.45,5.43,5.44,1399500.0,5.43,5.45,5.43,5.44,1399500.0
2012-01-31 14:30:00,5.45,5.45,5.43,5.43,1044000.0,5.45,5.45,5.43,5.43,1044000.0
2012-01-31 15:00:00,5.43,5.44,5.43,5.43,804000.0,5.43,5.44,5.43,5.43,804000.0
2012-01-31 15:30:00,5.43,5.44,5.43,5.43,2118000.0,5.43,5.44,5.43,5.43,2118000.0
2012-02-01 09:30:00,5.44,5.48,5.44,5.45,846000.0,5.44,5.48,5.44,5.45,846000.0
2012-02-01 10:00:00,5.45,5.46,5.44,5.45,630000.0,5.45,5.46,5.44,5.45,630000.0
2012-02-01 10:30:00,5.45,5.46,5.45,5.45,495000.0,5.45,5.46,5.45,5.45,495000.0
2012-02-01 11:00:00,5.45,5.45,5.44,5.44,633000.0,5.45,5.45,5.44,5.44,633000.0
2012-02-01 11:30:00,5.44,5.45,5.44,5.44,1873500.0,5.44,5.45,5.44,5.44,1873500.0
2012-02-01 12:00:00,5.44,5.44,5.44,5.44,534000.0,5.44,5.44,5.44,5.44,534000.0
2012-02-01 12:30:00,5.44,5.44,5.43,5.44,658500.0,5.44,5.44,5.43,5.44,658500.0
2012-02-01 13:00:00,5.44,5.46,5.44,5.45,442500.0,5.44,5.46,5.44,5.45,442500.0
2012-02-01 13:30:00,5.46,5.46,5.45,5.45,720000.0,5.46,5.46,5.45,5.45,720000.0
2012-02-01 14:00:00,5.45,5.45,5.44,5.45,615000.0,5.45,5.45,5.44,5.45,615000.0
2012-02-01 14:30:00,5.45,5.46,5.45,5.46,1939500.0,5.45,5.46,5.45,5.46,1939500.0
2012-02-01 15:00:00,5.46,5.47,5.45,5.47,1875000.0,5.46,5.47,5.45,5.47,1875000.0
2012-02-01 15:30:00,5.47,5.48,5.46,5.46,2338500.0,5.47,5.48,5.46,5.46,2338500.0
2012-02-02 09:30:00,5.47,5.49,5.46,5.48,831000.0,5.47,5.49,5.46,5.48,831000.0
2012-02-02 10:00:00,5.48,5.48,5.47,5.48,907500.0,5.48,5.48,5.47,5.48,907500.0
2012-02-02 10:30:00,5.48,5.49,5.48,5.48,1002000.0,5.48,5.49,5.48,5.48,1002000.0
2012-02-02 11:00:00,5.49,5.49,5.48,5.48,561000.0,5.49,5.49,5.48,5.48,561000.0
2012-02-02 11:30:00,5.48,5.48,5.46,5.48,847500.0,5.48,5.48,5.46,5.48,847500.0
2012-02-02 12:00:00,5.48,5.48,5.46,5.47,726000.0,5.48,5.48,5.46,5.47,726000.0
2012-02-02 12:30:00,5.47,5.47,5.44,5.45,1695000.0,5.47,5.47,5.44,5.45,1695000.0
2012-02-02 13:00:00,5.44,5.45,5.44,5.44,916500.0,5.44,5.45,5.44,5.44,916500.0
2012-02-02 13:30:00,5.44,5.45,5.44,5.45,613500.0,5.44,5.45,5.44,5.45,613500.0
2012-02-02 14:00:00,5.45,5.45,5.44,5.44,699000.0,5.45,5.45,5.44,5.44,699000.0
2012-02-02 14:30:00,5.44,5.45,5.43,5.43,864000.0,5.44,5.45,5.43,5.43,864000.0
2012-02-02 15:00:00,5.43,5.45,5.43,5.44,1488000.0,5.43,5.45,5.43,5.44,1488000.0
2012-02-02 15:30:00,5.44,5.45,5.44,5.44,2212500.0,5.44,5.45,5.44,5.44,2212500.0
2012-02-03 09:30:00,5.5,5.58,5.49,5.56,3235500.0,5.5,5.58,5.49,5.56,3235500.0
2012-02-03 10:00:00,5.56,5.57,5.53,5.56,1498500.0,5.56,5.57,5.53,5.56,1498500.0
2012-02-03 10:30:00,5.56,5.56,5.55,5.56,1051500.0,5.56,5.56,5.55,5.56,1051500.0
2012-02-03 11:00:00,5.56,5.56,5.55,5.55,505500.0,5.56,5.56,5.55,5.55,505500.0
2012-02-03 11:30:00,5.55,5.55,5.54,5.54,507000.0,5.55,5.55,5.54,5.54,507000.0
2012-02-03 12:00:00,5.54,5.55,5.53,5.54,460500.0,5.54,5.55,5.53,5.54,460500.0
2012-02-03 12:30:00,5.54,5.54,5.53,5.53,504000.0,5.54,5.54,5.53,5.53,504000.0
2012-02-03 13:00:00,5.53,5.53,5.52,5.53,477000.0,5.53,5.53,5.52,5.53,477000.0
2012-02-03 13:30:00,5.53,5.53,5.52,5.52,610500.0,5.53,5.53,5.52,5.52,610500.0
2012-02-03 14:00:00,5.52,5.53,5.52,5.53,877500.0,5.52,5.53,5.52,5.53,877500.0
2012-02-03 14:30:00,5.53,5.53,5.52,5.52,745500.0,5.53,5.53,5.52,5.52,745500.0
2012-02-03 15:00:00,5.52,5.52,5.51,5.52,1516500.0,5.52,5.52,5.51,5.52,1516500.0
2012-02-03 15:30:00,5.52,5.52,5.52,5.52,2530500.0,5.52,5.52,5.52,5.52,2530500.0
2012-02-06 09:30:00,5.5,5.54,5.49,5.54,969000.0,5.5,5.54,5.49,5.54,969000.0
2012-02-06 10:00:00,5.53,5.55,5.53,5.55,1095000.0,5.53,5.55,5.53,5.55,1095000.0
2012-02-06 10:30:00,5.55,5.56,5.53,5.54,1021500.0,5.55,5.56,5.53,5.54,1021500.0
2012-02-06 11:00:00,5.54,5.55,5.53,5.53,759000.0,5.54,5.55,5.53,5.53,759000.0
2012-02-06 11:30:00,5.53,5.53,5.5,5.51,687000.0,5.53,5.53,5.5,5.51,687000.0
2012-02-06 12:00:00,5.51,5.51,5.49,5.49,1177500.0,5.51,5.51,5.49,5.49,1177500.0
2012-02-06 12:30:00,5.49,5.5,5.49,5.49,595500.0,5.49,5.5,5.49,5.49,595500.0
2012-02-06 13:00:00,5.49,5.49,5.48,5.48,478500.0,5.49,5.49,5.48,5.48,478500.0
2012-02-06 13:30:00,5.48,5.49,5.48,5.49,639000.0,5.48,5.49,5.48,5.49,639000.0
2012-02-06 14:00:00,5.49,5.49,5.47,5.47,643500.0,5.49,5.49,5.47,5.47,643500.0
2012-02-06 14:30:00,5.47,5.48,5.47,5.48,409500.0,5.47,5.48,5.47,5.48,409500.0
2012-02-06 15:00:00,5.48,5.49,5.48,5.49,810000.0,5.48,5.49,5.48,5.49,810000.0
2012-02-06 15:30:00,5.49,5.49,5.49,5.49,1899000.0,5.49,5.49,5.49,5.49,1899000.0
2012-02-07 09:30:00,5.48,5.51,5.47,5.48,1009500.0,5.48,5.51,5.47,5.48,1009500.0
2012-02-07 10:00:00,5.48,5.49,5.48,5.48,1212000.0,5.48,5.49,5.48,5.48,1212000.0
2012-02-07 10:30:00,5.48,5.51,5.47,5.51,768000.0,5.48,5.51,5.47,5.51,768000.0
2012-02-07 11:00:00,5.51,5.52,5.51,5.52,1411500.0,5.51,5.52,5.51,5.52,1411500.0
2012-02-07 11:30:00,5.52,5.53,5.51,5.53,723000.0,5.52,5.53,5.51,5.53,723000.0
2012-02-07 12:00:00,5.53,5.54,5.52,5.54,859500.0,5.53,5.54,5.52,5.54,859500.0
2012-02-07 12:30:00,5.54,5.54,5.54,5.54,451500.0,5.54,5.54,5.54,5.54,451500.0
2012-02-07 13:00:00,5.54,5.55,5.54,5.55,814500.0,5.54,5.55,5.54,5.55,814500.0
2012-02-07 13:30:00,5.55,5.56,5.54,5.56,702000.0,5.55,5.56,5.54,5.56,702000.0
2012-02-07 14:00:00,5.56,5.57,5.56,5.56,703500.0,5.56,5.57,5.56,5.56,703500.0
2012-02-07 14:30:00,5.56,5.58,5.55,5.57,2194500.0,5.56,5.58,5.55,5.57,2194500.0
2012-02-07 15:00:00,5.57,5.59,5.57,5.59,1146000.0,5.57,5.59,5.57,5.59,1146000.0
2012-02-07 15:30:00,5.59,5.59,5.58,5.59,2248500.0,5.59,5.59,5.58,5.59,2248500.0
2012-02-08 09:30:00,5.59,5.6,5.52,5.59,2055000.0,5.59,5.6,5.52,5.59,2055000.0
2012-02-08 10:00:00,5.59,5.59,5.55,5.55,1624500.0,5.59,5.59,5.55,5.55,1624500.0
2012-02-08 10:30:00,5.55,5.56,5.52,5.53,1171500.0,5.55,5.56,5.52,5.53,1171500.0
2012-02-08 11:00:00,5.53,5.53,5.49,5.5,1495500.0,5.53,5.53,5.49,5.5,1495500.0
2012-02-08 11:30:00,5.5,5.51,5.49,5.5,1090500.0,5.5,5.51,5.49,5.5,1090500.0
2012-02-08 12:00:00,5.5,5.52,5.5,5.52,1261500.0,5.5,5.52,5.5,5.52,1261500.0
2012-02-08 12:30:00,5.52,5.52,5.5,5.51,924000.0,5.52,5.52,5.5,5.51,924000.0
2012-02-08 13:00:00,5.51,5.52,5.5,5.52,682500.0,5.51,5.52,5.5,5.52,682500.0
2012-02-08 13:30:00,5.52,5.54,5.51,5.52,1464000.0,5.52,5.54,5.51,5.52,1464000.0
2012-02-08 14:00:00,5.52,5.55,5.5,5.53,1272000.0,5.52,5.55,5.5,5.53,1272000.0
2012-02-08 14:30:00,5.53,5.55,5.53,5.55,1227000.0,5.53,5.55,5.53,5.55,1227000.0
2012-02-08 15:00:00,5.55,5.57,5.54,5.55,2761500.0,5.55,5.57,5.54,5.55,2761500.0
2012-02-08 15:30:00,5.56,5.57,5.55,5.56,4510500.0,5.56,5.57,5.55,5.56,4510500.0
2012-02-09 09:30:00,5.46,5.65,5.46,5.62,7065000.0,5.46,5.65,5.46,5.62,7065000.0
2012-02-09 10:00:00,5.61,5.61,5.52,5.55,3106500.0,5.61,5.61,5.52,5.55,3106500.0
2012-02-09 10:30:00,5.55,5.57,5.54,5.54,724500.0,5.55,5.57,5.54,5.54,724500.0
2012-02-09 11:00:00,5.54,5.56,5.53,5.56,3015000.0,5.54,5.56,5.53,5.56,3015000.0
2012-02-09 11:30:00,5.56,5.6,5.55,5.6,1978500.0,5.56,5.6,5.55,5.6,1978500.0
2012-02-09 12:00:00,5.6,5.61,5.58,5.58,1501500.0,5.6,5.61,5.58,5.58,1501500.0
2012-02-09 12:30:00,5.57,5.57,5.56,5.57,1464000.0,5.57,5.57,5.56,5.57,1464000.0
2012-02-09 13:00:00,5.57,5.6,5.56,5.59,903000.0,5.57,5.6,5.56,5.59,903000.0
2012-02-09 13:30:00,5.59,5.59,5.57,5.59,601500.0,5.59,5.59,5.57,5.59,601500.0
2012-02-09 14:00:00,5.59,5.6,5.59,5.59,873000.0,5.59,5.6,5.59,5.59,873000.0
2012-02-09 14:30:00,5.59,5.61,5.59,5.6,961500.0,5.59,5.61,5.59,5.6,961500.0
2012-02-09 15:00:00,5.6,5.61,5.6,5.61,1393500.0,5.6,5.61,5.6,5.61,1393500.0
2012-02-09 15:30:00,5.61,5.62,5.6,5.62,4038000.0,5.61,5.62,5.6,5.62,4038000.0
2012-02-10 09:30:00,5.5,5.61,5.5,5.6,2841000.0,5.5,5.61,5.5,5.6,2841000.0
2012-02-10 10:00:00,5.6,5.6,5.57,5.57,1197000.0,5.6,5.6,5.57,5.57,1197000.0
2012-02-10 10:30:00,5.57,5.57,5.56,5.56,1332000.0,5.57,5.57,5.56,5.56,1332000.0
2012-02-10 11:00:00,5.56,5.57,5.55,5.55,903000.0,5.56,5.57,5.55,5.55,903000.0
2012-02-10 11:30:00,5.55,5.57,5.54,5.56,624000.0,5.55,5.57,5.54,5.56,624000.0
2012-02-10 12:00:00,5.56,5.57,5.55,5.56,462000.0,5.56,5.57,5.55,5.56,462000.0
2012-02-10 12:30:00,5.56,5.59,5.56,5.59,859500.0,5.56,5.59,5.56,5.59,859500.0
2012-02-10 13:00:00,5.59,5.59,5.58,5.58,462000.0,5.59,5.59,5.58,5.58,462000.0
2012-02-10 13:30:00,5.58,5.58,5.55,5.56,474000.0,5.58,5.58,5.55,5.56,474000.0
2012-02-10 14:00:00,5.56,5.57,5.56,5.57,558000.0,5.56,5.57,5.56,5.57,558000.0
2012-02-10 14:30:00,5.57,5.57,5.56,5.56,1167000.0,5.57,5.57,5.56,5.56,1167000.0
2012-02-10 15:00:00,5.56,5.56,5.54,5.55,1015500.0,5.56,5.56,5.54,5.55,1015500.0
2012-02-10 15:30:00,5.55,5.57,5.55,5.56,2274000.0,5.55,5.57,5.55,5.56,2274000.0
2012-02-13 09:30:00,5.58,5.59,5.55,5.55,1734000.0,5.58,5.59,5.55,5.55,1734000.0
2012-02-13 10:00:00,5.56,5.57,5.55,5.57,849000.0,5.56,5.57,5.55,5.57,849000.0
2012-02-13 10:30:00,5.57,5.57,5.53,5.55,976500.0,5.57,5.57,5.53,5.55,976500.0
2012-02-13 11:00:00,5.55,5.58,5.54,5.58,1810500.0,5.55,5.58,5.54,5.58,1810500.0
2012-02-13 11:30:00,5.58,5.59,5.58,5.58,810000.0,5.58,5.59,5.58,5.58,810000.0
2012-02-13 12:00:00,5.58,5.59,5.58,5.59,451500.0,5.58,5.59,5.58,5.59,451500.0
2012-02-13 12:30:00,5.59,5.6,5.59,5.59,1086000.0,5.59,5.6,5.59,5.59,1086000.0
2012-02-13 13:00:00,5.59,5.6,5.58,5.58,894000.0,5.59,5.6,5.58,5.58,894000.0
2012-02-13 13:30:00,5.58,5.59,5.57,5.58,567000.0,5.58,5.59,5.57,5.58,567000.0
2012-02-13 14:00:00,5.58,5.58,5.56,5.56,667500.0,5.58,5.58,5.56,5.56,667500.0
2012-02-13 14:30:00,5.57,5.57,5.56,5.56,723000.0,5.57,5.57,5.56,5.56,723000.0
2012-02-13 15:00:00,5.56,5.56,5.55,5.55,1026000.0,5.56,5.56,5.55,5.55,1026000.0
2012-02-13 15:30:00,5.55,5.56,5.54,5.55,3109500.0,5.55,5.56,5.54,5.55,3109500.0
2012-02-14 09:30:00,5.54,5.56,5.53,5.56,2058000.0,5.54,5.56,5.53,5.56,2058000.0
2012-02-14 10:00:00,5.56,5.56,5.54,5.55,1794000.0,5.56,5.56,5.54,5.55,1794000.0
2012-02-14 10:30:00,5.55,5.55,5.54,5.55,687000.0,5.55,5.55,5.54,5.55,687000.0
2012-02-14 11:00:00,5.55,5.55,5.54,5.55,1399500.0,5.55,5.55,5.54,5.55,1399500.0
2012-02-14 11:30:00,5.55,5.55,5.54,5.55,1240500.0,5.55,5.55,5.54,5.55,1240500.0
2012-02-14 12:00:00,5.55,5.57,5.55,5.56,1359000.0,5.55,5.57,5.55,5.56,1359000.0
2012-02-14 12:30:00,5.56,5.57,5.56,5.57,712500.0,5.56,5.57,5.56,5.57,712500.0
2012-02-14 13:00:00,5.57,5.58,5.57,5.58,603000.0,5.57,5.58,5.57,5.58,603000.0
2012-02-14 13:30:00,5.58,5.58,5.58,5.58,493500.0,5.58,5.58,5.58,5.58,493500.0
2012-02-14 14:00:00,5.58,5.59,5.58,5.58,874500.0,5.58,5.59,5.58,5.58,874500.0
2012-02-14 14:30:00,5.58,5.58,5.57,5.58,333000.0,5.58,5.58,5.57,5.58,333000.0
2012-02-14 15:00:00,5.58,5.59,5.57,5.57,618000.0,5.58,5.59,5.57,5.57,618000.0
2012-02-14 15:30:00,5.57,5.6,5.56,5.6,2413500.0,5.57,5.6,5.56,5.6,2413500.0
2012-02-15 09:30:00,5.6,5.61,5.55,5.56,1875000.0,5.6,5.61,5.55,5.56,1875000.0
2012-02-15 10:00:00,5.56,5.57,5.54,5.54,958500.0,5.56,5.57,5.54,5.54,958500.0
2012-02-15 10:30:00,5.54,5.55,5.54,5.55,858000.0,5.54,5.55,5.54,5.55,858000.0
2012-02-15 11:00:00,5.55,5.56,5.55,5.56,972000.0,5.55,5.56,5.55,5.56,972000.0
2012-02-15 11:30:00,5.57,5.58,5.56,5.58,364500.0,5.57,5.58,5.56,5.58,364500.0
2012-02-15 12:00:00,5.58,5.58,5.57,5.57,445500.0,5.58,5.58,5.57,5.57,445500.0
2012-02-15 12:30:00,5.57,5.57,5.56,5.56,1065000.0,5.57,5.57,5.56,5.56,1065000.0
2012-02-15 13:00:00,5.56,5.56,5.54,5.55,769500.0,5.56,5.56,5.54,5.55,769500.0
2012-02-15 13:30:00,5.55,5.56,5.54,5.55,444000.0,5.55,5.56,5.54,5.55,444000.0
2012-02-15 14:00:00,5.55,5.56,5.54,5.54,1338000.0,5.55,5.56,5.54,5.54,1338000.0
2012-02-15 14:30:00,5.54,5.55,5.53,5.54,1462500.0,5.54,5.55,5.53,5.54,1462500.0
2012-02-15 15:00:00,5.54,5.56,5.54,5.56,1707000.0,5.54,5.56,5.54,5.56,1707000.0
2012-02-15 15:30:00,5.56,5.58,5.55,5.56,2773500.0,5.56,5.58,5.55,5.56,2773500.0
2012-02-16 09:30:00,5.58,5.67,5.58,5.67,3969000.0,5.58,5.67,5.58,5.67,3969000.0
2012-02-16 10:00:00,5.67,5.67,5.64,5.65,2815500.0,5.67,5.67,5.64,5.65,2815500.0
2012-02-16 10:30:00,5.65,5.67,5.64,5.64,1719000.0,5.65,5.67,5.64,5.64,1719000.0
2012-02-16 11:00:00,5.64,5.66,5.63,5.66,1837500.0,5.64,5.66,5.63,5.66,1837500.0
2012-02-16 11:30:00,5.66,5.67,5.65,5.66,1324500.0,5.66,5.67,5.65,5.66,1324500.0
2012-02-16 12:00:00,5.66,5.66,5.65,5.65,610500.0,5.66,5.66,5.65,5.65,610500.0
2012-02-16 12:30:00,5.65,5.65,5.64,5.65,1081500.0,5.65,5.65,5.64,5.65,1081500.0
2012-02-16 13:00:00,5.64,5.65,5.64,5.65,822000.0,5.64,5.65,5.64,5.65,822000.0
2012-02-16 13:30:00,5.65,5.65,5.64,5.65,555000.0,5.65,5.65,5.64,5.65,555000.0
2012-02-16 14:00:00,5.65,5.65,5.64,5.64,676500.0,5.65,5.65,5.64,5.64,676500.0
2012-02-16 14:30:00,5.64,5.64,5.63,5.63,2217000.0,5.64,5.64,5.63,5.63,2217000.0
2012-02-16 15:00:00,5.63,5.64,5.63,5.64,1341000.0,5.63,5.64,5.63,5.64,1341000.0
2012-02-16 15:30:00,5.64,5.64,5.63,5.64,2899500.0,5.64,5.64,5.63,5.64,2899500.0
2012-02-17 09:30:00,5.64,5.68,5.64,5.66,3201000.0,5.64,5.68,5.64,5.66,3201000.0
2012-02-17 10:00:00,5.66,5.67,5.65,5.65,651000.0,5.66,5.67,5.65,5.65,651000.0
2012-02-17 10:30:00,5.65,5.66,5.62,5.63,826500.0,5.65,5.66,5.62,5.63,826500.0
2012-02-17 11:00:00,5.63,5.64,5.62,5.63,852000.0,5.63,5.64,5.62,5.63,852000.0
2012-02-17 11:30:00,5.63,5.64,5.62,5.62,898500.0,5.63,5.64,5.62,5.62,898500.0
2012-02-17 12:00:00,5.62,5.62,5.61,5.62,369000.0,5.62,5.62,5.61,5.62,369000.0
2012-02-17 12:30:00,5.62,5.62,5.61,5.62,286500.0,5.62,5.62,5.61,5.62,286500.0
2012-02-17 13:00:00,5.62,5.63,5.62,5.63,213000.0,5.62,5.63,5.62,5.63,213000.0
2012-02-17 13:30:00,5.62,5.63,5.62,5.62,349500.0,5.62,5.63,5.62,5.62,349500.0
2012-02-17 14:00:00,5.62,5.63,5.62,5.62,454500.0,5.62,5.63,5.62,5.62,454500.0
2012-02-17 14:30:00,5.62,5.63,5.62,5.63,526500.0,5.62,5.63,5.62,5.63,526500.0
2012-02-17 15:00:00,5.63,5.64,5.63,5.64,1354500.0,5.63,5.64,5.63,5.64,1354500.0
2012-02-17 15:30:00,5.64,5.64,5.64,5.64,1566000.0,5.64,5.64,5.64,5.64,1566000.0
2012-02-21 09:30:00,5.63,5.64,5.6,5.61,1105500.0,5.63,5.64,5.6,5.61,1105500.0
2012-02-21 10:00:00,5.6,5.62,5.6,5.62,1029000.0,5.6,5.62,5.6,5.62,1029000.0
2012-02-21 10:30:00,5.62,5.64,5.62,5.64,663000.0,5.62,5.64,5.62,5.64,663000.0
2012-02-21 11:00:00,5.64,5.64,5.63,5.64,639000.0,5.64,5.64,5.63,5.64,639000.0
2012-02-21 11:30:00,5.64,5.65,5.64,5.65,786000.0,5.64,5.65,5.64,5.65,786000.0
2012-02-21 12:00:00,5.65,5.66,5.65,5.65,736500.0,5.65,5.66,5.65,5.65,736500.0
2012-02-21 12:30:00,5.65,5.66,5.65,5.66,502500.0,5.65,5.66,5.65,5.66,502500.0
2012-02-21 13:00:00,5.66,5.66,5.65,5.66,790500.0,5.66,5.66,5.65,5.66,790500.0
2012-02-21 13:30:00,5.66,5.66,5.65,5.65,874500.0,5.66,5.66,5.65,5.65,874500.0
2012-02-21 14:00:00,5.65,5.66,5.65,5.66,1269000.0,5.65,5.66,5.65,5.66,1269000.0
2012-02-21 14:30:00,5.66,5.66,5.61,5.63,2199000.0,5.66,5.66,5.61,5.63,2199000.0
2012-02-21 15:00:00,5.63,5.64,5.62,5.63,573000.0,5.63,5.64,5.62,5.63,573000.0
2012-02-21 15:30:00,5.63,5.64,5.62,5.63,1804500.0,5.63,5.64,5.62,5.63,1804500.0
2012-02-22 09:30:00,5.62,5.67,5.61,5.65,993000.0,5.62,5.67,5.61,5.65,993000.0
2012-02-22 10:00:00,5.65,5.67,5.63,5.64,744000.0,5.65,5.67,5.63,5.64,744000.0
2012-02-22 10:30:00,5.63,5.64,5.63,5.63,1449000.0,5.63,5.64,5.63,5.63,1449000.0
2012-02-22 11:00:00,5.63,5.64,5.62,5.63,718500.0,5.63,5.64,5.62,5.63,718500.0
2012-02-22 11:30:00,5.63,5.64,5.63,5.63,858000.0,5.63,5.64,5.63,5.63,858000.0
2012-02-22 12:00:00,5.63,5.63,5.62,5.63,313500.0,5.63,5.63,5.62,5.63,313500.0
2012-02-22 12:30:00,5.63,5.64,5.63,5.64,514500.0,5.63,5.64,5.63,5.64,514500.0
2012-02-22 13:00:00,5.64,5.64,5.63,5.64,1365000.0,5.64,5.64,5.63,5.64,1365000.0
2012-02-22 13:30:00,5.64,5.67,5.64,5.65,2178000.0,5.64,5.67,5.64,5.65,2178000.0
2012-02-22 14:00:00,5.65,5.66,5.65,5.65,289500.0,5.65,5.66,5.65,5.65,289500.0
2012-02-22 14:30:00,5.65,5.65,5.63,5.64,786000.0,5.65,5.65,5.63,5.64,786000.0
2012-02-22 15:00:00,5.64,5.66,5.63,5.65,631500.0,5.64,5.66,5.63,5.65,631500.0
2012-02-22 15:30:00,5.65,5.66,5.64,5.65,1191000.0,5.65,5.66,5.64,5.65,1191000.0
2012-02-23 09:30:00,5.65,5.67,5.63,5.65,1671000.0,5.65,5.67,5.63,5.65,1671000.0
2012-02-23 10:00:00,5.65,5.66,5.64,5.65,786000.0,5.65,5.66,5.64,5.65,786000.0
2012-02-23 10:30:00,5.65,5.7,5.65,5.7,1083000.0,5.65,5.7,5.65,5.7,1083000.0
2012-02-23 11:00:00,5.7,5.71,5.69,5.7,2134500.0,5.7,5.71,5.69,5.7,2134500.0
2012-02-23 11:30:00,5.7,5.7,5.69,5.69,2095500.0,5.7,5.7,5.69,5.69,2095500.0
2012-02-23 12:00:00,5.69,5.71,5.69,5.7,1321500.0,5.69,5.71,5.69,5.7,1321500.0
2012-02-23 12:30:00,5.7,5.72,5.7,5.72,646500.0,5.7,5.72,5.7,5.72,646500.0
2012-02-23 13:00:00,5.71,5.74,5.71,5.74,2052000.0,5.71,5.74,5.71,5.74,2052000.0
2012-02-23 13:30:00,5.74,5.75,5.73,5.73,1872000.0,5.74,5.75,5.73,5.73,1872000.0
2012-02-23 14:00:00,5.73,5.74,5.72,5.73,1464000.0,5.73,5.74,5.72,5.73,1464000.0
2012-02-23 14:30:00,5.73,5.75,5.72,5.75,1863000.0,5.73,5.75,5.72,5.75,1863000.0
2012-02-23 15:00:00,5.75,5.77,5.74,5.76,2515500.0,5.75,5.77,5.74,5.76,2515500.0
2012-02-23 15:30:00,5.76,5.77,5.75,5.76,4219500.0,5.76,5.77,5.75,5.76,4219500.0
2012-02-24 09:30:00,5.76,5.78,5.71,5.71,1743000.0,5.76,5.78,5.71,5.71,1743000.0
2012-02-24 10:00:00,5.71,5.72,5.69,5.72,2187000.0,5.71,5.72,5.69,5.72,2187000.0
2012-02-24 10:30:00,5.72,5.72,5.7,5.71,949500.0,5.72,5.72,5.7,5.71,949500.0
2012-02-24 11:00:00,5.7,5.77,5.7,5.76,1249500.0,5.7,5.77,5.7,5.76,1249500.0
2012-02-24 11:30:00,5.76,5.76,5.75,5.76,526500.0,5.76,5.76,5.75,5.76,526500.0
2012-02-24 12:00:00,5.76,5.78,5.76,5.77,1041000.0,5.76,5.78,5.76,5.77,1041000.0
2012-02-24 12:30:00,5.77,5.77,5.76,5.77,502500.0,5.77,5.77,5.76,5.77,502500.0
2012-02-24 13:00:00,5.77,5.77,5.75,5.75,445500.0,5.77,5.77,5.75,5.75,445500.0
2012-02-24 13:30:00,5.75,5.75,5.72,5.72,1762500.0,5.75,5.75,5.72,5.72,1762500.0
2012-02-24 14:00:00,5.72,5.72,5.71,5.72,963000.0,5.72,5.72,5.71,5.72,963000.0
2012-02-24 14:30:00,5.72,5.72,5.71,5.72,1737000.0,5.72,5.72,5.71,5.72,1737000.0
2012-02-24 15:00:00,5.72,5.73,5.71,5.72,1320000.0,5.72,5.73,5.71,5.72,1320000.0
2012-02-24 15:30:00,5.72,5.72,5.71,5.71,1342500.0,5.72,5.72,5.71,5.71,1342500.0
2012-02-27 09:30:00,5.68,5.72,5.68,5.72,1594500.0,5.68,5.72,5.68,5.72,1594500.0
2012-02-27 10:00:00,5.71,5.73,5.7,5.71,967500.0,5.71,5.73,5.7,5.71,967500.0
2012-02-27 10:30:00,5.71,5.72,5.69,5.69,772500.0,5.71,5.72,5.69,5.69,772500.0
2012-02-27 11:00:00,5.69,5.74,5.69,5.74,1737000.0,5.69,5.74,5.69,5.74,1737000.0
2012-02-27 11:30:00,5.74,5.75,5.72,5.72,460500.0,5.74,5.75,5.72,5.72,460500.0
2012-02-27 12:00:00,5.72,5.72,5.71,5.72,796500.0,5.72,5.72,5.71,5.72,796500.0
2012-02-27 12:30:00,5.72,5.73,5.72,5.72,784500.0,5.72,5.73,5.72,5.72,784500.0
2012-02-27 13:00:00,5.72,5.72,5.7,5.71,366000.0,5.72,5.72,5.7,5.71,366000.0
2012-02-27 13:30:00,5.71,5.71,5.69,5.7,796500.0,5.71,5.71,5.69,5.7,796500.0
2012-02-27 14:00:00,5.7,5.71,5.7,5.71,573000.0,5.7,5.71,5.7,5.71,573000.0
2012-02-27 14:30:00,5.71,5.71,5.7,5.7,439500.0,5.71,5.71,5.7,5.7,439500.0
2012-02-27 15:00:00,5.7,5.71,5.7,5.71,724500.0,5.7,5.71,5.7,5.71,724500.0
2012-02-27 15:30:00,5.71,5.72,5.71,5.71,1621500.0,5.71,5.72,5.71,5.71,1621500.0
2012-02-28 09:30:00,5.73,5.77,5.72,5.77,1557000.0,5.73,5.77,5.72,5.77,1557000.0
2012-02-28 10:00:00,5.78,5.79,5.76,5.78,763500.0,5.78,5.79,5.76,5.78,763500.0
2012-02-28 10:30:00,5.78,5.8,5.78,5.79,2139000.0,5.78,5.8,5.78,5.79,2139000.0
2012-02-28 11:00:00,5.79,5.81,5.78,5.79,2698500.0,5.79,5.81,5.78,5.79,2698500.0
2012-02-28 11:30:00,5.79,5.79,5.78,5.78,2172000.0,5.79,5.79,5.78,5.78,2172000.0
2012-02-28 12:00:00,5.78,5.79,5.77,5.79,1075500.0,5.78,5.79,5.77,5.79,1075500.0
2012-02-28 12:30:00,5.79,5.81,5.79,5.81,559500.0,5.79,5.81,5.79,5.81,559500.0
2012-02-28 13:00:00,5.81,5.81,5.8,5.8,619500.0,5.81,5.81,5.8,5.8,619500.0
2012-02-28 13:30:00,5.8,5.8,5.78,5.79,691500.0,5.8,5.8,5.78,5.79,691500.0
2012-02-28 14:00:00,5.79,5.79,5.77,5.77,1126500.0,5.79,5.79,5.77,5.77,1126500.0
2012-02-28 14:30:00,5.77,5.78,5.77,5.78,774000.0,5.77,5.78,5.77,5.78,774000.0
2012-02-28 15:00:00,5.78,5.81,5.77,5.81,954000.0,5.78,5.81,5.77,5.81,954000.0
2012-02-28 15:30:00,5.81,5.82,5.81,5.82,1924500.0,5.81,5.82,5.81,5.82,1924500.0
2012-02-29 09:30:00,5.8,5.8,5.77,5.79,1963500.0,5.8,5.8,5.77,5.79,1963500.0
2012-02-29 10:00:00,5.79,5.79,5.76,5.77,720000.0,5.79,5.79,5.76,5.77,720000.0
2012-02-29 10:30:00,5.76,5.78,5.76,5.77,981000.0,5.76,5.78,5.76,5.77,981000.0
2012-02-29 11:00:00,5.77,5.78,5.76,5.77,729000.0,5.77,5.78,5.76,5.77,729000.0
2012-02-29 11:30:00,5.77,5.78,5.77,5.78,1008000.0,5.77,5.78,5.77,5.78,1008000.0
2012-02-29 12:00:00,5.78,5.78,5.77,5.78,432000.0,5.78,5.78,5.77,5.78,432000.0
2012-02-29 12:30:00,5.78,5.79,5.77,5.77,600000.0,5.78,5.79,5.77,5.77,600000.0
2012-02-29 13:00:00,5.77,5.79,5.77,5.78,499500.0,5.77,5.79,5.77,5.78,499500.0
2012-02-29 13:30:00,5.78,5.79,5.77,5.79,885000.0,5.78,5.79,5.77,5.79,885000.0
2012-02-29 14:00:00,5.78,5.79,5.77,5.78,675000.0,5.78,5.79,5.77,5.78,675000.0
2012-02-29 14:30:00,5.78,5.78,5.77,5.78,763500.0,5.78,5.78,5.77,5.78,763500.0
2012-02-29 15:00:00,5.77,5.78,5.77,5.78,1119000.0,5.77,5.78,5.77,5.78,1119000.0
2012-02-29 15:30:00,5.77,5.78,5.77,5.77,2284500.0,5.77,5.78,5.77,5.77,2284500.0
2012-03-01 09:30:00,5.78,5.82,5.78,5.79,2040000.0,5.78,5.82,5.78,5.79,2040000.0
2012-03-01 10:00:00,5.79,5.8,5.77,5.78,864000.0,5.79,5.8,5.77,5.78,864000.0
2012-03-01 10:30:00,5.78,5.78,5.77,5.78,342000.0,5.78,5.78,5.77,5.78,342000.0
2012-03-01 11:00:00,5.77,5.81,5.77,5.8,804000.0,5.77,5.81,5.77,5.8,804000.0
2012-03-01 11:30:00,5.8,5.83,5.8,5.83,1041000.0,5.8,5.83,5.8,5.83,1041000.0
2012-03-01 12:00:00,5.83,5.84,5.83,5.84,1122000.0,5.83,5.84,5.83,5.84,1122000.0
2012-03-01 12:30:00,5.84,5.87,5.84,5.86,805500.0,5.84,5.87,5.84,5.86,805500.0
2012-03-01 13:00:00,5.86,5.86,5.85,5.85,508500.0,5.86,5.86,5.85,5.85,508500.0
2012-03-01 13:30:00,5.85,5.86,5.84,5.84,526500.0,5.85,5.86,5.84,5.84,526500.0
2012-03-01 14:00:00,5.84,5.85,5.84,5.85,1317000.0,5.84,5.85,5.84,5.85,1317000.0
2012-03-01 14:30:00,5.85,5.86,5.85,5.85,1392000.0,5.85,5.86,5.85,5.85,1392000.0
2012-03-01 15:00:00,5.85,5.86,5.84,5.85,1264500.0,5.85,5.86,5.84,5.85,1264500.0
2012-03-01 15:30:00,5.85,5.88,5.85,5.87,2262000.0,5.85,5.88,5.85,5.87,2262000.0
2012-03-02 09:30:00,5.87,5.91,5.87,5.89,1086000.0,5.87,5.91,5.87,5.89,1086000.0
2012-03-02 10:00:00,5.89,5.91,5.88,5.89,568500.0,5.89,5.91,5.88,5.89,568500.0
2012-03-02 10:30:00,5.89,5.9,5.86,5.86,1242000.0,5.89,5.9,5.86,5.86,1242000.0
2012-03-02 11:00:00,5.86,5.88,5.85,5.88,687000.0,5.86,5.88,5.85,5.88,687000.0
2012-03-02 11:30:00,5.88,5.89,5.85,5.85,615000.0,5.88,5.89,5.85,5.85,615000.0
2012-03-02 12:00:00,5.85,5.87,5.85,5.86,363000.0,5.85,5.87,5.85,5.86,363000.0
2012-03-02 12:30:00,5.86,5.88,5.86,5.87,520500.0,5.86,5.88,5.86,5.87,520500.0
2012-03-02 13:00:00,5.87,5.88,5.86,5.86,471000.0,5.87,5.88,5.86,5.86,471000.0
2012-03-02 13:30:00,5.86,5.88,5.86,5.88,627000.0,5.86,5.88,5.86,5.88,627000.0
2012-03-02 14:00:00,5.88,5.88,5.88,5.88,234000.0,5.88,5.88,5.88,5.88,234000.0
2012-03-02 14:30:00,5.88,5.89,5.88,5.89,417000.0,5.88,5.89,5.88,5.89,417000.0
2012-03-02 15:00:00,5.89,5.89,5.88,5.89,468000.0,5.89,5.89,5.88,5.89,468000.0
2012-03-02 15:30:00,5.89,5.9,5.89,5.89,1248000.0,5.89,5.9,5.89,5.89,1248000.0
2012-03-05 09:30:00,5.89,5.93,5.89,5.9,681000.0,5.89,5.93,5.89,5.9,681000.0
2012-03-05 10:00:00,5.9,5.94,5.9,5.94,1048500.0,5.9,5.94,5.9,5.94,1048500.0
2012-03-05 10:30:00,5.94,5.96,5.93,5.96,1102500.0,5.94,5.96,5.93,5.96,1102500.0
2012-03-05 11:00:00,5.96,5.99,5.95,5.96,1794000.0,5.96,5.99,5.95,5.96,1794000.0
2012-03-05 11:30:00,5.96,5.96,5.94,5.95,867000.0,5.96,5.96,5.94,5.95,867000.0
2012-03-05 12:00:00,5.95,5.96,5.94,5.95,649500.0,5.95,5.96,5.94,5.95,649500.0
2012-03-05 12:30:00,5.95,5.96,5.95,5.96,325500.0,5.95,5.96,5.95,5.96,325500.0
2012-03-05 13:00:00,5.96,5.97,5.96,5.97,544500.0,5.96,5.97,5.96,5.97,544500.0
2012-03-05 13:30:00,5.97,5.97,5.95,5.96,514500.0,5.97,5.97,5.95,5.96,514500.0
2012-03-05 14:00:00,5.96,5.97,5.96,5.96,1125000.0,5.96,5.97,5.96,5.96,1125000.0
2012-03-05 14:30:00,5.96,5.99,5.95,5.98,496500.0,5.96,5.99,5.95,5.98,496500.0
2012-03-05 15:00:00,5.98,6.0,5.98,6.0,1183500.0,5.98,6.0,5.98,6.0,1183500.0
2012-03-05 15:30:00,5.99,6.0,5.98,5.99,1614000.0,5.99,6.0,5.98,5.99,1614000.0
2012-03-06 09:30:00,5.94,6.01,5.94,5.99,1242000.0,5.94,6.01,5.94,5.99,1242000.0
2012-03-06 10:00:00,5.99,6.01,5.98,6.0,1293000.0,5.99,6.01,5.98,6.0,1293000.0
2012-03-06 10:30:00,6.0,6.01,5.97,5.97,919500.0,6.0,6.01,5.97,5.97,919500.0
2012-03-06 11:00:00,5.97,5.97,5.95,5.95,834000.0,5.97,5.97,5.95,5.95,834000.0
2012-03-06 11:30:00,5.95,5.96,5.95,5.95,483000.0,5.95,5.96,5.95,5.95,483000.0
2012-03-06 12:00:00,5.95,5.96,5.94,5.95,1437000.0,5.95,5.96,5.94,5.95,1437000.0
2012-03-06 12:30:00,5.95,5.96,5.95,5.96,324000.0,5.95,5.96,5.95,5.96,324000.0
2012-03-06 13:00:00,5.96,5.97,5.95,5.96,298500.0,5.96,5.97,5.95,5.96,298500.0
2012-03-06 13:30:00,5.96,5.96,5.96,5.96,495000.0,5.96,5.96,5.96,5.96,495000.0
2012-03-06 14:00:00,5.96,5.96,5.96,5.96,484500.0,5.96,5.96,5.96,5.96,484500.0
2012-03-06 14:30:00,5.96,5.96,5.95,5.95,397500.0,5.96,5.96,5.95,5.95,397500.0
2012-03-06 15:00:00,5.95,5.96,5.95,5.95,445500.0,5.95,5.96,5.95,5.95,445500.0
2012-03-06 15:30:00,5.95,5.96,5.95,5.96,1192500.0,5.95,5.96,5.95,5.96,1192500.0
2012-03-07 09:30:00,5.97,5.98,5.94,5.95,900000.0,5.97,5.98,5.94,5.95,900000.0
2012-03-07 10:00:00,5.95,5.95,5.93,5.95,1155000.0,5.95,5.95,5.93,5.95,1155000.0
2012-03-07 10:30:00,5.95,5.97,5.95,5.96,741000.0,5.95,5.97,5.95,5.96,741000.0
2012-03-07 11:00:00,5.96,5.99,5.96,5.98,447000.0,5.96,5.99,5.96,5.98,447000.0
2012-03-07 11:30:00,5.98,5.98,5.97,5.98,984000.0,5.98,5.98,5.97,5.98,984000.0
2012-03-07 12:00:00,5.98,6.0,5.98,5.99,465000.0,5.98,6.0,5.98,5.99,465000.0
2012-03-07 12:30:00,5.99,6.0,5.99,6.0,472500.0,5.99,6.0,5.99,6.0,472500.0
2012-03-07 13:00:00,6.0,6.01,6.0,6.01,403500.0,6.0,6.01,6.0,6.01,403500.0
2012-03-07 13:30:00,6.01,6.01,6.0,6.01,538500.0,6.01,6.01,6.0,6.01,538500.0
2012-03-07 14:00:00,6.01,6.02,6.01,6.02,579000.0,6.01,6.02,6.01,6.02,579000.0
2012-03-07 14:30:00,6.02,6.02,6.0,6.01,1464000.0,6.02,6.02,6.0,6.01,1464000.0
2012-03-07 15:00:00,6.01,6.01,6.0,6.01,1593000.0,6.01,6.01,6.0,6.01,1593000.0
2012-03-07 15:30:00,6.01,6.02,6.0,6.01,1815000.0,6.01,6.02,6.0,6.01,1815000.0
2012-03-08 09:30:00,6.02,6.06,6.0,6.05,918000.0,6.02,6.06,6.0,6.05,918000.0
2012-03-08 10:00:00,6.05,6.06,6.03,6.04,529500.0,6.05,6.06,6.03,6.04,529500.0
2012-03-08 10:30:00,6.05,6.06,6.05,6.05,544500.0,6.05,6.06,6.05,6.05,544500.0
2012-03-08 11:00:00,6.05,6.06,6.03,6.03,442500.0,6.05,6.06,6.03,6.03,442500.0
2012-03-08 11:30:00,6.04,6.04,6.03,6.03,382500.0,6.04,6.04,6.03,6.03,382500.0
2012-03-08 12:00:00,6.03,6.04,6.03,6.03,351000.0,6.03,6.04,6.03,6.03,351000.0
2012-03-08 12:30:00,6.03,6.03,6.02,6.03,657000.0,6.03,6.03,6.02,6.03,657000.0
2012-03-08 13:00:00,6.03,6.04,6.02,6.04,295500.0,6.03,6.04,6.02,6.04,295500.0
2012-03-08 13:30:00,6.04,6.04,6.04,6.04,177000.0,6.04,6.04,6.04,6.04,177000.0
2012-03-08 14:00:00,6.04,6.04,6.02,6.03,510000.0,6.04,6.04,6.02,6.03,510000.0
2012-03-08 14:30:00,6.03,6.03,6.02,6.02,940500.0,6.03,6.03,6.02,6.02,940500.0
2012-03-08 15:00:00,6.02,6.03,6.01,6.02,1188000.0,6.02,6.03,6.01,6.02,1188000.0
2012-03-08 15:30:00,6.02,6.02,5.99,6.0,3670500.0,6.02,6.02,5.99,6.0,3670500.0
2012-03-09 09:30:00,6.02,6.02,5.99,5.99,850500.0,6.02,6.02,5.99,5.99,850500.0
2012-03-09 10:00:00,5.99,6.0,5.98,6.0,1665000.0,5.99,6.0,5.98,6.0,1665000.0
2012-03-09 10:30:00,6.0,6.01,6.0,6.0,832500.0,6.0,6.01,6.0,6.0,832500.0
2012-03-09 11:00:00,6.0,6.0,6.0,6.0,600000.0,6.0,6.0,6.0,6.0,600000.0
2012-03-09 11:30:00,6.0,6.01,6.0,6.01,957000.0,6.0,6.01,6.0,6.01,957000.0
2012-03-09 12:00:00,6.01,6.02,6.01,6.02,534000.0,6.01,6.02,6.01,6.02,534000.0
2012-03-09 12:30:00,6.02,6.02,6.0,6.02,741000.0,6.02,6.02,6.0,6.02,741000.0
2012-03-09 13:00:00,6.02,6.02,6.01,6.02,333000.0,6.02,6.02,6.01,6.02,333000.0
2012-03-09 13:30:00,6.02,6.03,6.02,6.02,366000.0,6.02,6.03,6.02,6.02,366000.0
2012-03-09 14:00:00,6.02,6.04,6.02,6.03,1900500.0,6.02,6.04,6.02,6.03,1900500.0
2012-03-09 14:30:00,6.03,6.05,6.02,6.03,601500.0,6.03,6.05,6.02,6.03,601500.0
2012-03-09 15:00:00,6.03,6.03,6.02,6.02,631500.0,6.03,6.03,6.02,6.02,631500.0
2012-03-09 15:30:00,6.02,6.03,6.02,6.03,1602000.0,6.02,6.03,6.02,6.03,1602000.0
2012-03-12 09:30:00,6.03,6.04,6.01,6.01,780000.0,6.03,6.04,6.01,6.01,780000.0
2012-03-12 10:00:00,6.01,6.02,6.01,6.01,759000.0,6.01,6.02,6.01,6.01,759000.0
2012-03-12 10:30:00,6.01,6.02,6.0,6.02,1341000.0,6.01,6.02,6.0,6.02,1341000.0
2012-03-12 11:00:00,6.02,6.02,6.0,6.01,574500.0,6.02,6.02,6.0,6.01,574500.0
2012-03-12 11:30:00,6.02,6.02,6.0,6.0,916500.0,6.02,6.02,6.0,6.0,916500.0
2012-03-12 12:00:00,6.0,6.01,6.0,6.01,766500.0,6.0,6.01,6.0,6.01,766500.0
2012-03-12 12:30:00,6.01,6.01,6.0,6.01,529500.0,6.01,6.01,6.0,6.01,529500.0
2012-03-12 13:00:00,6.01,6.02,6.0,6.01,637500.0,6.01,6.02,6.0,6.01,637500.0
2012-03-12 13:30:00,6.01,6.01,6.0,6.01,439500.0,6.01,6.01,6.0,6.01,439500.0
2012-03-12 14:00:00,6.01,6.01,6.0,6.01,585000.0,6.01,6.01,6.0,6.01,585000.0
2012-03-12 14:30:00,6.01,6.01,6.0,6.0,1096500.0,6.01,6.01,6.0,6.0,1096500.0
2012-03-12 15:00:00,6.0,6.01,6.0,6.0,1104000.0,6.0,6.01,6.0,6.0,1104000.0
2012-03-12 15:30:00,6.0,6.02,6.0,6.0,2385000.0,6.0,6.02,6.0,6.0,2385000.0
2012-03-13 09:30:00,6.03,6.06,6.0,6.0,1285500.0,6.03,6.06,6.0,6.0,1285500.0
2012-03-13 10:00:00,6.0,6.01,5.99,6.0,1413000.0,6.0,6.01,5.99,6.0,1413000.0
2012-03-13 10:30:00,5.99,6.0,5.98,5.99,1077000.0,5.99,6.0,5.98,5.99,1077000.0
2012-03-13 11:00:00,5.99,5.99,5.97,5.99,552000.0,5.99,5.99,5.97,5.99,552000.0
2012-03-13 11:30:00,5.99,6.0,5.98,5.99,438000.0,5.99,6.0,5.98,5.99,438000.0
2012-03-13 12:00:00,5.99,6.0,5.99,5.99,285000.0,5.99,6.0,5.99,5.99,285000.0
2012-03-13 12:30:00,5.99,6.0,5.98,5.99,474000.0,5.99,6.0,5.98,5.99,474000.0
2012-03-13 13:00:00,6.0,6.0,5.99,6.0,546000.0,6.0,6.0,5.99,6.0,546000.0
2012-03-13 13:30:00,6.0,6.0,5.99,5.99,721500.0,6.0,6.0,5.99,5.99,721500.0
2012-03-13 14:00:00,5.99,5.99,5.98,5.99,1239000.0,5.99,5.99,5.98,5.99,1239000.0
2012-03-13 14:30:00,5.99,6.0,5.98,5.99,636000.0,5.99,6.0,5.98,5.99,636000.0
2012-03-13 15:00:00,5.99,6.0,5.99,6.0,988500.0,5.99,6.0,5.99,6.0,988500.0
2012-03-13 15:30:00,6.0,6.01,5.99,6.0,2838000.0,6.0,6.01,5.99,6.0,2838000.0
2012-03-14 09:30:00,6.01,6.01,6.0,6.0,1018500.0,6.01,6.01,6.0,6.0,1018500.0
2012-03-14 10:00:00,6.0,6.01,6.0,6.0,1779000.0,6.0,6.01,6.0,6.0,1779000.0
2012-03-14 10:30:00,6.0,6.01,6.0,6.0,469500.0,6.0,6.01,6.0,6.0,469500.0
2012-03-14 11:00:00,6.0,6.01,6.0,6.01,355500.0,6.0,6.01,6.0,6.01,355500.0
2012-03-14 11:30:00,6.01,6.01,6.0,6.0,627000.0,6.01,6.01,6.0,6.0,627000.0
2012-03-14 12:00:00,6.0,6.0,6.0,6.0,649500.0,6.0,6.0,6.0,6.0,649500.0
2012-03-14 12:30:00,6.0,6.01,6.0,6.01,559500.0,6.0,6.01,6.0,6.01,559500.0
2012-03-14 13:00:00,6.01,6.02,6.01,6.01,721500.0,6.01,6.02,6.01,6.01,721500.0
2012-03-14 13:30:00,6.01,6.01,6.01,6.01,469500.0,6.01,6.01,6.01,6.01,469500.0
2012-03-14 14:00:00,6.01,6.01,6.0,6.01,702000.0,6.01,6.01,6.0,6.01,702000.0
2012-03-14 14:30:00,6.01,6.01,6.0,6.0,588000.0,6.01,6.01,6.0,6.0,588000.0
2012-03-14 15:00:00,6.0,6.02,6.0,6.02,1506000.0,6.0,6.02,6.0,6.02,1506000.0
2012-03-14 15:30:00,6.02,6.02,6.01,6.02,1723500.0,6.02,6.02,6.01,6.02,1723500.0
2012-03-15 09:30:00,6.01,6.01,5.98,5.99,753000.0,6.01,6.01,5.98,5.99,753000.0
2012-03-15 10:00:00,5.98,6.01,5.97,6.0,1062000.0,5.98,6.01,5.97,6.0,1062000.0
2012-03-15 10:30:00,6.0,6.01,5.99,6.0,747000.0,6.0,6.01,5.99,6.0,747000.0
2012-03-15 11:00:00,6.0,6.0,5.98,5.99,598500.0,6.0,6.0,5.98,5.99,598500.0
2012-03-15 11:30:00,5.99,6.02,5.99,6.01,1050000.0,5.99,6.02,5.99,6.01,1050000.0
2012-03-15 12:00:00,6.01,6.01,6.0,6.01,712500.0,6.01,6.01,6.0,6.01,712500.0
2012-03-15 12:30:00,6.01,6.02,6.01,6.02,496500.0,6.01,6.02,6.01,6.02,496500.0
2012-03-15 13:00:00,6.01,6.02,5.99,6.0,535500.0,6.01,6.02,5.99,6.0,535500.0
2012-03-15 13:30:00,6.0,6.01,6.0,6.01,736500.0,6.0,6.01,6.0,6.01,736500.0
2012-03-15 14:00:00,6.0,6.02,6.0,6.02,1135500.0,6.0,6.02,6.0,6.02,1135500.0
2012-03-15 14:30:00,6.02,6.02,6.01,6.01,1291500.0,6.02,6.02,6.01,6.01,1291500.0
2012-03-15 15:00:00,6.01,6.02,6.01,6.02,975000.0,6.01,6.02,6.01,6.02,975000.0
2012-03-15 15:30:00,6.02,6.02,6.01,6.01,1942500.0,6.02,6.02,6.01,6.01,1942500.0
2012-03-16 09:30:00,5.99,6.01,5.96,5.96,5814000.0,5.99,6.01,5.96,5.96,5814000.0
2012-03-16 10:00:00,5.96,5.98,5.94,5.96,1395000.0,5.96,5.98,5.94,5.96,1395000.0
2012-03-16 10:30:00,5.96,5.96,5.95,5.96,414000.0,5.96,5.96,5.95,5.96,414000.0
2012-03-16 11:00:00,5.96,5.96,5.95,5.95,399000.0,5.96,5.96,5.95,5.95,399000.0
2012-03-16 11:30:00,5.95,5.97,5.95,5.97,669000.0,5.95,5.97,5.95,5.97,669000.0
2012-03-16 12:00:00,5.97,5.97,5.96,5.96,196500.0,5.97,5.97,5.96,5.96,196500.0
2012-03-16 12:30:00,5.96,5.96,5.95,5.95,316500.0,5.96,5.96,5.95,5.95,316500.0
2012-03-16 13:00:00,5.95,5.95,5.95,5.95,337500.0,5.95,5.95,5.95,5.95,337500.0
2012-03-16 13:30:00,5.95,5.96,5.95,5.95,291000.0,5.95,5.96,5.95,5.95,291000.0
2012-03-16 14:00:00,5.95,5.96,5.95,5.96,502500.0,5.95,5.96,5.95,5.96,502500.0
2012-03-16 14:30:00,5.96,5.96,5.96,5.96,201000.0,5.96,5.96,5.96,5.96,201000.0
2012-03-16 15:00:00,5.96,5.96,5.95,5.96,487500.0,5.96,5.96,5.95,5.96,487500.0
2012-03-16 15:30:00,5.96,5.96,5.93,5.94,1884000.0,5.96,5.96,5.93,5.94,1884000.0
2012-03-19 09:30:00,5.94,5.95,5.93,5.93,861000.0,5.94,5.95,5.93,5.93,861000.0
2012-03-19 10:00:00,5.94,5.95,5.91,5.92,1044000.0,5.94,5.95,5.91,5.92,1044000.0
2012-03-19 10:30:00,5.92,5.94,5.92,5.93,1726500.0,5.92,5.94,5.92,5.93,1726500.0
2012-03-19 11:00:00,5.93,5.93,5.91,5.93,760500.0,5.93,5.93,5.91,5.93,760500.0
2012-03-19 11:30:00,5.93,5.96,5.93,5.96,613500.0,5.93,5.96,5.93,5.96,613500.0
2012-03-19 12:00:00,5.95,5.97,5.95,5.97,618000.0,5.95,5.97,5.95,5.97,618000.0
2012-03-19 12:30:00,5.97,5.99,5.97,5.98,514500.0,5.97,5.99,5.97,5.98,514500.0
2012-03-19 13:00:00,5.98,5.98,5.96,5.97,447000.0,5.98,5.98,5.96,5.97,447000.0
2012-03-19 13:30:00,5.97,5.97,5.96,5.97,310500.0,5.97,5.97,5.96,5.97,310500.0
2012-03-19 14:00:00,5.97,5.97,5.96,5.97,529500.0,5.97,5.97,5.96,5.97,529500.0
2012-03-19 14:30:00,5.97,5.97,5.97,5.97,565500.0,5.97,5.97,5.97,5.97,565500.0
2012-03-19 15:00:00,5.97,5.97,5.96,5.96,802500.0,5.97,5.97,5.96,5.96,802500.0
2012-03-19 15:30:00,5.96,5.97,5.96,5.97,1774500.0,5.96,5.97,5.96,5.97,1774500.0
2012-03-20 09:30:00,5.95,6.0,5.94,5.98,936000.0,5.95,6.0,5.94,5.98,936000.0
2012-03-20 10:00:00,5.98,5.99,5.97,5.98,852000.0,5.98,5.99,5.97,5.98,852000.0
2012-03-20 10:30:00,5.98,5.98,5.98,5.98,924000.0,5.98,5.98,5.98,5.98,924000.0
2012-03-20 11:00:00,5.98,5.99,5.98,5.99,444000.0,5.98,5.99,5.98,5.99,444000.0
2012-03-20 11:30:00,5.99,6.0,5.99,5.99,387000.0,5.99,6.0,5.99,5.99,387000.0
2012-03-20 12:00:00,5.99,6.0,5.99,5.99,286500.0,5.99,6.0,5.99,5.99,286500.0
2012-03-20 12:30:00,5.99,6.0,5.99,5.99,672000.0,5.99,6.0,5.99,5.99,672000.0
2012-03-20 13:00:00,5.99,6.0,5.99,5.99,834000.0,5.99,6.0,5.99,5.99,834000.0
2012-03-20 13:30:00,5.99,5.99,5.99,5.99,343500.0,5.99,5.99,5.99,5.99,343500.0
2012-03-20 14:00:00,5.99,5.99,5.99,5.99,703500.0,5.99,5.99,5.99,5.99,703500.0
2012-03-20 14:30:00,5.99,5.99,5.99,5.99,555000.0,5.99,5.99,5.99,5.99,555000.0
2012-03-20 15:00:00,6.0,6.0,5.99,5.99,664500.0,6.0,6.0,5.99,5.99,664500.0
2012-03-20 15:30:00,5.99,5.99,5.98,5.99,1818000.0,5.99,5.99,5.98,5.99,1818000.0
2012-03-21 09:30:00,5.98,6.0,5.98,6.0,834000.0,5.98,6.0,5.98,6.0,834000.0
2012-03-21 10:00:00,6.0,6.0,5.99,6.0,940500.0,6.0,6.0,5.99,6.0,940500.0
2012-03-21 10:30:00,6.0,6.0,5.99,6.0,801000.0,6.0,6.0,5.99,6.0,801000.0
2012-03-21 11:00:00,6.0,6.01,6.0,6.0,1353000.0,6.0,6.01,6.0,6.0,1353000.0
2012-03-21 11:30:00,6.0,6.01,6.0,6.0,664500.0,6.0,6.01,6.0,6.0,664500.0
2012-03-21 12:00:00,6.0,6.0,5.99,6.0,960000.0,6.0,6.0,5.99,6.0,960000.0
2012-03-21 12:30:00,6.0,6.0,6.0,6.0,1402500.0,6.0,6.0,6.0,6.0,1402500.0
2012-03-21 13:00:00,6.0,6.0,5.99,6.0,411000.0,6.0,6.0,5.99,6.0,411000.0
2012-03-21 13:30:00,6.0,6.0,5.99,5.99,465000.0,6.0,6.0,5.99,5.99,465000.0
2012-03-21 14:00:00,6.0,6.0,5.99,6.0,486000.0,6.0,6.0,5.99,6.0,486000.0
2012-03-21 14:30:00,6.0,6.01,6.0,6.0,693000.0,6.0,6.01,6.0,6.0,693000.0
2012-03-21 15:00:00,6.0,6.02,6.0,6.01,1239000.0,6.0,6.02,6.0,6.01,1239000.0
2012-03-21 15:30:00,6.01,6.01,5.98,5.98,1794000.0,6.01,6.01,5.98,5.98,1794000.0
2012-03-22 09:30:00,5.96,6.04,5.95,6.04,879000.0,5.96,6.04,5.95,6.04,879000.0
2012-03-22 10:00:00,6.04,6.05,6.03,6.04,925500.0,6.04,6.05,6.03,6.04,925500.0
2012-03-22 10:30:00,6.04,6.04,6.02,6.02,573000.0,6.04,6.04,6.02,6.02,573000.0
2012-03-22 11:00:00,6.02,6.03,6.01,6.02,568500.0,6.02,6.03,6.01,6.02,568500.0
2012-03-22 11:30:00,6.02,6.02,6.01,6.01,516000.0,6.02,6.02,6.01,6.01,516000.0
2012-03-22 12:00:00,6.01,6.01,6.0,6.01,724500.0,6.01,6.01,6.0,6.01,724500.0
2012-03-22 12:30:00,6.01,6.01,6.01,6.01,889500.0,6.01,6.01,6.01,6.01,889500.0
2012-03-22 13:00:00,6.01,6.01,6.0,6.0,555000.0,6.01,6.01,6.0,6.0,555000.0
2012-03-22 13:30:00,6.0,6.01,6.0,6.0,616500.0,6.0,6.01,6.0,6.0,616500.0
2012-03-22 14:00:00,6.01,6.01,6.0,6.01,751500.0,6.01,6.01,6.0,6.01,751500.0
2012-03-22 14:30:00,6.01,6.01,6.0,6.01,610500.0,6.01,6.01,6.0,6.01,610500.0
2012-03-22 15:00:00,6.01,6.01,6.0,6.01,783000.0,6.01,6.01,6.0,6.01,783000.0
2012-03-22 15:30:00,6.01,6.03,6.01,6.02,1575000.0,6.01,6.03,6.01,6.02,1575000.0
2012-03-23 09:30:00,6.01,6.03,5.95,5.95,753000.0,6.01,6.03,5.95,5.95,753000.0
2012-03-23 10:00:00,5.95,5.97,5.93,5.96,1825500.0,5.95,5.97,5.93,5.96,1825500.0
2012-03-23 10:30:00,5.96,5.99,5.96,5.99,729000.0,5.96,5.99,5.96,5.99,729000.0
2012-03-23 11:00:00,5.99,5.99,5.98,5.98,507000.0,5.99,5.99,5.98,5.98,507000.0
2012-03-23 11:30:00,5.98,6.0,5.98,6.0,292500.0,5.98,6.0,5.98,6.0,292500.0
2012-03-23 12:00:00,6.0,6.0,5.98,5.98,289500.0,6.0,6.0,5.98,5.98,289500.0
2012-03-23 12:30:00,5.99,5.99,5.98,5.98,352500.0,5.99,5.99,5.98,5.98,352500.0
2012-03-23 13:00:00,5.98,5.99,5.97,5.99,333000.0,5.98,5.99,5.97,5.99,333000.0
2012-03-23 13:30:00,5.99,6.0,5.99,6.0,258000.0,5.99,6.0,5.99,6.0,258000.0
2012-03-23 14:00:00,6.0,6.01,6.0,6.01,2115000.0,6.0,6.01,6.0,6.01,2115000.0
2012-03-23 14:30:00,6.01,6.01,6.0,6.0,348000.0,6.01,6.01,6.0,6.0,348000.0
2012-03-23 15:00:00,6.0,6.01,6.0,6.01,331500.0,6.0,6.01,6.0,6.01,331500.0
2012-03-23 15:30:00,6.01,6.01,6.0,6.0,1056000.0,6.01,6.01,6.0,6.0,1056000.0
2012-03-26 09:30:00,6.04,6.09,6.04,6.08,1105500.0,6.04,6.09,6.04,6.08,1105500.0
2012-03-26 10:00:00,6.08,6.12,6.08,6.1,939000.0,6.08,6.12,6.08,6.1,939000.0
2012-03-26 10:30:00,6.1,6.1,6.07,6.08,655500.0,6.1,6.1,6.07,6.08,655500.0
2012-03-26 11:00:00,6.08,6.08,6.07,6.08,546000.0,6.08,6.08,6.07,6.08,546000.0
2012-03-26 11:30:00,6.08,6.09,6.08,6.09,1546500.0,6.08,6.09,6.08,6.09,1546500.0
2012-03-26 12:00:00,6.08,6.09,6.08,6.08,978000.0,6.08,6.09,6.08,6.08,978000.0
2012-03-26 12:30:00,6.08,6.09,6.07,6.08,1149000.0,6.08,6.09,6.07,6.08,1149000.0
2012-03-26 13:00:00,6.08,6.08,6.08,6.08,546000.0,6.08,6.08,6.08,6.08,546000.0
2012-03-26 13:30:00,6.08,6.08,6.07,6.08,367500.0,6.08,6.08,6.07,6.08,367500.0
2012-03-26 14:00:00,6.08,6.08,6.07,6.08,624000.0,6.08,6.08,6.07,6.08,624000.0
2012-03-26 14:30:00,6.08,6.09,6.08,6.09,958500.0,6.08,6.09,6.08,6.09,958500.0
2012-03-26 15:00:00,6.09,6.09,6.08,6.08,850500.0,6.09,6.09,6.08,6.08,850500.0
2012-03-26 15:30:00,6.08,6.1,6.08,6.1,1635000.0,6.08,6.1,6.08,6.1,1635000.0
2012-03-27 09:30:00,6.09,6.11,6.06,6.06,508500.0,6.09,6.11,6.06,6.06,508500.0
2012-03-27 10:00:00,6.06,6.08,6.04,6.08,642000.0,6.06,6.08,6.04,6.08,642000.0
2012-03-27 10:30:00,6.08,6.08,6.05,6.05,369000.0,6.08,6.08,6.05,6.05,369000.0
2012-03-27 11:00:00,6.05,6.08,6.05,6.07,394500.0,6.05,6.08,6.05,6.07,394500.0
2012-03-27 11:30:00,6.07,6.09,6.07,6.09,376500.0,6.07,6.09,6.07,6.09,376500.0
2012-03-27 12:00:00,6.09,6.1,6.08,6.09,190500.0,6.09,6.1,6.08,6.09,190500.0
2012-03-27 12:30:00,6.09,6.09,6.07,6.07,297000.0,6.09,6.09,6.07,6.07,297000.0
2012-03-27 13:00:00,6.08,6.08,6.07,6.08,208500.0,6.08,6.08,6.07,6.08,208500.0
2012-03-27 13:30:00,6.08,6.09,6.08,6.09,220500.0,6.08,6.09,6.08,6.09,220500.0
2012-03-27 14:00:00,6.09,6.09,6.08,6.09,271500.0,6.09,6.09,6.08,6.09,271500.0
2012-03-27 14:30:00,6.09,6.09,6.09,6.09,486000.0,6.09,6.09,6.09,6.09,486000.0
2012-03-27 15:00:00,6.09,6.09,6.09,6.09,559500.0,6.09,6.09,6.09,6.09,559500.0
2012-03-27 15:30:00,6.09,6.09,6.08,6.09,1191000.0,6.09,6.09,6.08,6.09,1191000.0
2012-03-28 09:30:00,6.07,6.08,6.04,6.05,640500.0,6.07,6.08,6.04,6.05,640500.0
2012-03-28 10:00:00,6.06,6.06,6.04,6.04,618000.0,6.06,6.06,6.04,6.04,618000.0
2012-03-28 10:30:00,6.04,6.05,6.03,6.03,337500.0,6.04,6.05,6.03,6.03,337500.0
2012-03-28 11:00:00,6.03,6.04,6.02,6.03,490500.0,6.03,6.04,6.02,6.03,490500.0
2012-03-28 11:30:00,6.03,6.04,6.01,6.02,615000.0,6.03,6.04,6.01,6.02,615000.0
2012-03-28 12:00:00,6.01,6.03,6.01,6.03,553500.0,6.01,6.03,6.01,6.03,553500.0
2012-03-28 12:30:00,6.03,6.03,6.02,6.03,451500.0,6.03,6.03,6.02,6.03,451500.0
2012-03-28 13:00:00,6.03,6.03,6.01,6.02,264000.0,6.03,6.03,6.01,6.02,264000.0
2012-03-28 13:30:00,6.02,6.02,6.01,6.01,387000.0,6.02,6.02,6.01,6.01,387000.0
2012-03-28 14:00:00,6.01,6.01,6.0,6.01,505500.0,6.01,6.01,6.0,6.01,505500.0
2012-03-28 14:30:00,6.01,6.02,6.01,6.02,504000.0,6.01,6.02,6.01,6.02,504000.0
2012-03-28 15:00:00,6.02,6.04,6.02,6.03,811500.0,6.02,6.04,6.02,6.03,811500.0
2012-03-28 15:30:00,6.03,6.05,6.03,6.04,1702500.0,6.03,6.05,6.03,6.04,1702500.0
2012-03-29 09:30:00,6.01,6.02,5.99,6.01,946500.0,6.01,6.02,5.99,6.01,946500.0
2012-03-29 10:00:00,6.0,6.02,6.0,6.0,777000.0,6.0,6.02,6.0,6.0,777000.0
2012-03-29 10:30:00,6.0,6.02,6.0,6.0,855000.0,6.0,6.02,6.0,6.0,855000.0
2012-03-29 11:00:00,6.0,6.01,6.0,6.0,759000.0,6.0,6.01,6.0,6.0,759000.0
2012-03-29 11:30:00,6.0,6.01,5.99,6.0,745500.0,6.0,6.01,5.99,6.0,745500.0
2012-03-29 12:00:00,6.0,6.01,6.0,6.0,454500.0,6.0,6.01,6.0,6.0,454500.0
2012-03-29 12:30:00,6.0,6.0,5.99,6.0,727500.0,6.0,6.0,5.99,6.0,727500.0
2012-03-29 13:00:00,6.0,6.02,6.0,6.02,673500.0,6.0,6.02,6.0,6.02,673500.0
2012-03-29 13:30:00,6.02,6.03,6.01,6.03,789000.0,6.02,6.03,6.01,6.03,789000.0
2012-03-29 14:00:00,6.03,6.04,6.02,6.04,696000.0,6.03,6.04,6.02,6.04,696000.0
2012-03-29 14:30:00,6.04,6.04,6.03,6.03,519000.0,6.04,6.04,6.03,6.03,519000.0
2012-03-29 15:00:00,6.03,6.04,6.02,6.02,774000.0,6.03,6.04,6.02,6.02,774000.0
2012-03-29 15:30:00,6.02,6.04,6.02,6.04,2020500.0,6.02,6.04,6.02,6.04,2020500.0
2012-03-30 09:30:00,6.07,6.08,6.03,6.04,1099500.0,6.07,6.08,6.03,6.04,1099500.0
2012-03-30 10:00:00,6.04,6.07,6.04,6.07,1108500.0,6.04,6.07,6.04,6.07,1108500.0
2012-03-30 10:30:00,6.07,6.07,6.06,6.07,837000.0,6.07,6.07,6.06,6.07,837000.0
2012-03-30 11:00:00,6.07,6.12,6.07,6.11,870000.0,6.07,6.12,6.07,6.11,870000.0
2012-03-30 11:30:00,6.11,6.12,6.1,6.1,706500.0,6.11,6.12,6.1,6.1,706500.0
2012-03-30 12:00:00,6.1,6.11,6.1,6.1,751500.0,6.1,6.11,6.1,6.1,751500.0
2012-03-30 12:30:00,6.1,6.11,6.09,6.1,591000.0,6.1,6.11,6.09,6.1,591000.0
2012-03-30 13:00:00,6.1,6.11,6.1,6.11,531000.0,6.1,6.11,6.1,6.11,531000.0
2012-03-30 13:30:00,6.11,6.11,6.1,6.11,579000.0,6.11,6.11,6.1,6.11,579000.0
2012-03-30 14:00:00,6.11,6.11,6.1,6.1,628500.0,6.11,6.11,6.1,6.1,628500.0
2012-03-30 14:30:00,6.1,6.11,6.09,6.09,729000.0,6.1,6.11,6.09,6.09,729000.0
2012-03-30 15:00:00,6.09,6.09,6.08,6.09,804000.0,6.09,6.09,6.08,6.09,804000.0
2012-03-30 15:30:00,6.09,6.1,6.09,6.09,2661000.0,6.09,6.1,6.09,6.09,2661000.0
2012-04-02 09:30:00,6.08,6.13,6.07,6.09,1402500.0,6.08,6.13,6.07,6.09,1402500.0
2012-04-02 10:00:00,6.09,6.12,6.09,6.11,859500.0,6.09,6.12,6.09,6.11,859500.0
2012-04-02 10:30:00,6.11,6.12,6.1,6.11,703500.0,6.11,6.12,6.1,6.11,703500.0
2012-04-02 11:00:00,6.11,6.13,6.1,6.13,736500.0,6.11,6.13,6.1,6.13,736500.0
2012-04-02 11:30:00,6.13,6.14,6.13,6.14,1101000.0,6.13,6.14,6.13,6.14,1101000.0
2012-04-02 12:00:00,6.14,6.16,6.14,6.16,814500.0,6.14,6.16,6.14,6.16,814500.0
2012-04-02 12:30:00,6.16,6.17,6.15,6.15,768000.0,6.16,6.17,6.15,6.15,768000.0
2012-04-02 13:00:00,6.15,6.16,6.14,6.16,552000.0,6.15,6.16,6.14,6.16,552000.0
2012-04-02 13:30:00,6.16,6.18,6.16,6.18,1102500.0,6.16,6.18,6.16,6.18,1102500.0
2012-04-02 14:00:00,6.18,6.19,6.17,6.19,885000.0,6.18,6.19,6.17,6.19,885000.0
2012-04-02 14:30:00,6.19,6.19,6.18,6.19,985500.0,6.19,6.19,6.18,6.19,985500.0
2012-04-02 15:00:00,6.19,6.21,6.19,6.21,1246500.0,6.19,6.21,6.19,6.21,1246500.0
2012-04-02 15:30:00,6.2,6.21,6.18,6.19,2373000.0,6.2,6.21,6.18,6.19,2373000.0
2012-04-03 09:30:00,6.2,6.27,6.19,6.25,1533000.0,6.2,6.27,6.19,6.25,1533000.0
2012-04-03 10:00:00,6.25,6.28,6.25,6.27,1516500.0,6.25,6.28,6.25,6.27,1516500.0
2012-04-03 10:30:00,6.27,6.28,6.27,6.27,684000.0,6.27,6.28,6.27,6.27,684000.0
2012-04-03 11:00:00,6.27,6.27,6.23,6.24,1302000.0,6.27,6.27,6.23,6.24,1302000.0
2012-04-03 11:30:00,6.24,6.24,6.21,6.21,1423500.0,6.24,6.24,6.21,6.21,1423500.0
2012-04-03 12:00:00,6.21,6.22,6.21,6.22,577500.0,6.21,6.22,6.21,6.22,577500.0
2012-04-03 12:30:00,6.22,6.23,6.21,6.23,262500.0,6.22,6.23,6.21,6.23,262500.0
2012-04-03 13:00:00,6.22,6.23,6.19,6.2,856500.0,6.22,6.23,6.19,6.2,856500.0
2012-04-03 13:30:00,6.2,6.21,6.2,6.21,940500.0,6.2,6.21,6.2,6.21,940500.0
2012-04-03 14:00:00,6.21,6.22,6.19,6.21,748500.0,6.21,6.22,6.19,6.21,748500.0
2012-04-03 14:30:00,6.21,6.21,6.19,6.2,1218000.0,6.21,6.21,6.19,6.2,1218000.0
2012-04-03 15:00:00,6.2,6.23,6.19,6.22,1192500.0,6.2,6.23,6.19,6.22,1192500.0
2012-04-03 15:30:00,6.22,6.24,6.2,6.24,3562500.0,6.22,6.24,6.2,6.24,3562500.0
2012-04-04 09:30:00,6.19,6.22,6.16,6.21,2175000.0,6.19,6.22,6.16,6.21,2175000.0
2012-04-04 10:00:00,6.21,6.21,6.18,6.18,555000.0,6.21,6.21,6.18,6.18,555000.0
2012-04-04 10:30:00,6.17,6.18,6.13,6.13,1579500.0,6.17,6.18,6.13,6.13,1579500.0
2012-04-04 11:00:00,6.13,6.16,6.13,6.16,468000.0,6.13,6.16,6.13,6.16,468000.0
2012-04-04 11:30:00,6.16,6.18,6.16,6.18,436500.0,6.16,6.18,6.16,6.18,436500.0
2012-04-04 12:00:00,6.18,6.19,6.17,6.18,706500.0,6.18,6.19,6.17,6.18,706500.0
2012-04-04 12:30:00,6.18,6.19,6.18,6.19,583500.0,6.18,6.19,6.18,6.19,583500.0
2012-04-04 13:00:00,6.19,6.19,6.18,6.18,580500.0,6.19,6.19,6.18,6.18,580500.0
2012-04-04 13:30:00,6.18,6.19,6.17,6.19,319500.0,6.18,6.19,6.17,6.19,319500.0
2012-04-04 14:00:00,6.19,6.2,6.19,6.19,535500.0,6.19,6.2,6.19,6.19,535500.0
2012-04-04 14:30:00,6.19,6.21,6.19,6.2,631500.0,6.19,6.21,6.19,6.2,631500.0
2012-04-04 15:00:00,6.2,6.2,6.19,6.2,757500.0,6.2,6.2,6.19,6.2,757500.0
2012-04-04 15:30:00,6.2,6.2,6.19,6.19,1758000.0,6.2,6.2,6.19,6.19,1758000.0
2012-04-05 09:30:00,6.18,6.23,6.15,6.19,237000.0,6.18,6.23,6.15,6.19,237000.0
2012-04-05 10:00:00,6.19,6.19,6.17,6.19,552000.0,6.19,6.19,6.17,6.19,552000.0
2012-04-05 10:30:00,6.2,6.21,6.19,6.21,427500.0,6.2,6.21,6.19,6.21,427500.0
2012-04-05 11:00:00,6.21,6.22,6.2,6.21,291000.0,6.21,6.22,6.2,6.21,291000.0
2012-04-05 11:30:00,6.21,6.21,6.19,6.2,235500.0,6.21,6.21,6.19,6.2,235500.0
2012-04-05 12:00:00,6.2,6.21,6.2,6.21,292500.0,6.2,6.21,6.2,6.21,292500.0
2012-04-05 12:30:00,6.21,6.21,6.2,6.21,180000.0,6.21,6.21,6.2,6.21,180000.0
2012-04-05 13:00:00,6.21,6.21,6.21,6.21,216000.0,6.21,6.21,6.21,6.21,216000.0
2012-04-05 13:30:00,6.2,6.21,6.2,6.2,474000.0,6.2,6.21,6.2,6.2,474000.0
2012-04-05 14:00:00,6.2,6.2,6.19,6.2,262500.0,6.2,6.2,6.19,6.2,262500.0
2012-04-05 14:30:00,6.2,6.2,6.19,6.2,277500.0,6.2,6.2,6.19,6.2,277500.0
2012-04-05 15:00:00,6.19,6.19,6.18,6.18,715500.0,6.19,6.19,6.18,6.18,715500.0
2012-04-05 15:30:00,6.18,6.19,6.18,6.18,946500.0,6.18,6.19,6.18,6.18,946500.0
2012-04-09 09:30:00,6.14,6.17,6.11,6.14,1299000.0,6.14,6.17,6.11,6.14,1299000.0
2012-04-09 10:00:00,6.14,6.17,6.14,6.16,972000.0,6.14,6.17,6.14,6.16,972000.0
2012-04-09 10:30:00,6.16,6.18,6.16,6.17,453000.0,6.16,6.18,6.16,6.17,453000.0
2012-04-09 11:00:00,6.17,6.19,6.16,6.17,1209000.0,6.17,6.19,6.16,6.17,1209000.0
2012-04-09 11:30:00,6.17,6.18,6.15,6.18,489000.0,6.17,6.18,6.15,6.18,489000.0
2012-04-09 12:00:00,6.18,6.19,6.17,6.17,876000.0,6.18,6.19,6.17,6.17,876000.0
2012-04-09 12:30:00,6.17,6.19,6.17,6.18,282000.0,6.17,6.19,6.17,6.18,282000.0
2012-04-09 13:00:00,6.18,6.19,6.18,6.18,442500.0,6.18,6.19,6.18,6.18,442500.0
2012-04-09 13:30:00,6.18,6.19,6.18,6.19,379500.0,6.18,6.19,6.18,6.19,379500.0
2012-04-09 14:00:00,6.19,6.2,6.18,6.19,685500.0,6.19,6.2,6.18,6.19,685500.0
2012-04-09 14:30:00,6.2,6.21,6.19,6.21,1021500.0,6.2,6.21,6.19,6.21,1021500.0
2012-04-09 15:00:00,6.21,6.22,6.21,6.21,943500.0,6.21,6.22,6.21,6.21,943500.0
2012-04-09 15:30:00,6.21,6.22,6.2,6.2,1821000.0,6.21,6.22,6.2,6.2,1821000.0
2012-04-10 09:30:00,6.18,6.2,6.16,6.18,1662000.0,6.18,6.2,6.16,6.18,1662000.0
2012-04-10 10:00:00,6.18,6.18,6.14,6.14,1053000.0,6.18,6.18,6.14,6.14,1053000.0
2012-04-10 10:30:00,6.14,6.18,6.14,6.16,1330500.0,6.14,6.18,6.14,6.16,1330500.0
2012-04-10 11:00:00,6.16,6.18,6.15,6.17,769500.0,6.16,6.18,6.15,6.17,769500.0
2012-04-10 11:30:00,6.17,6.17,6.14,6.14,822000.0,6.17,6.17,6.14,6.14,822000.0
2012-04-10 12:00:00,6.14,6.14,6.12,6.13,762000.0,6.14,6.14,6.12,6.13,762000.0
2012-04-10 12:30:00,6.13,6.13,6.12,6.12,1359000.0,6.13,6.13,6.12,6.12,1359000.0
2012-04-10 13:00:00,6.12,6.12,6.09,6.1,1014000.0,6.12,6.12,6.09,6.1,1014000.0
2012-04-10 13:30:00,6.1,6.11,6.1,6.11,660000.0,6.1,6.11,6.1,6.11,660000.0
2012-04-10 14:00:00,6.11,6.12,6.11,6.12,606000.0,6.11,6.12,6.11,6.12,606000.0
2012-04-10 14:30:00,6.12,6.12,6.09,6.09,690000.0,6.12,6.12,6.09,6.09,690000.0
2012-04-10 15:00:00,6.09,6.09,6.08,6.09,700500.0,6.09,6.09,6.08,6.09,700500.0
2012-04-10 15:30:00,6.09,6.11,6.09,6.1,3373500.0,6.09,6.11,6.09,6.1,3373500.0
2012-04-11 09:30:00,6.14,6.21,6.14,6.2,1633500.0,6.14,6.21,6.14,6.2,1633500.0
2012-04-11 10:00:00,6.19,6.21,6.18,6.19,1152000.0,6.19,6.21,6.18,6.19,1152000.0
2012-04-11 10:30:00,6.19,6.2,6.18,6.2,820500.0,6.19,6.2,6.18,6.2,820500.0
2012-04-11 11:00:00,6.2,6.2,6.18,6.19,564000.0,6.2,6.2,6.18,6.19,564000.0
2012-04-11 11:30:00,6.18,6.2,6.18,6.2,502500.0,6.18,6.2,6.18,6.2,502500.0
2012-04-11 12:00:00,6.2,6.21,6.2,6.21,591000.0,6.2,6.21,6.2,6.21,591000.0
2012-04-11 12:30:00,6.21,6.23,6.21,6.22,496500.0,6.21,6.23,6.21,6.22,496500.0
2012-04-11 13:00:00,6.22,6.23,6.2,6.2,426000.0,6.22,6.23,6.2,6.2,426000.0
2012-04-11 13:30:00,6.2,6.22,6.2,6.22,466500.0,6.2,6.22,6.2,6.22,466500.0
2012-04-11 14:00:00,6.22,6.23,6.21,6.23,676500.0,6.22,6.23,6.21,6.23,676500.0
2012-04-11 14:30:00,6.23,6.23,6.22,6.23,856500.0,6.23,6.23,6.22,6.23,856500.0
2012-04-11 15:00:00,6.23,6.24,6.22,6.23,1143000.0,6.23,6.24,6.22,6.23,1143000.0
2012-04-11 15:30:00,6.23,6.26,6.23,6.26,2434500.0,6.23,6.26,6.23,6.26,2434500.0
2012-04-12 09:30:00,6.27,6.28,6.22,6.25,1632000.0,6.27,6.28,6.22,6.25,1632000.0
2012-04-12 10:00:00,6.26,6.26,6.23,6.23,1569000.0,6.26,6.26,6.23,6.23,1569000.0
2012-04-12 10:30:00,6.23,6.29,6.23,6.28,786000.0,6.23,6.29,6.23,6.28,786000.0
2012-04-12 11:00:00,6.28,6.29,6.27,6.29,517500.0,6.28,6.29,6.27,6.29,517500.0
2012-04-12 11:30:00,6.29,6.29,6.26,6.27,522000.0,6.29,6.29,6.26,6.27,522000.0
2012-04-12 12:00:00,6.27,6.28,6.26,6.26,334500.0,6.27,6.28,6.26,6.26,334500.0
2012-04-12 12:30:00,6.26,6.29,6.26,6.29,426000.0,6.26,6.29,6.26,6.29,426000.0
2012-04-12 13:00:00,6.29,6.29,6.28,6.29,400500.0,6.29,6.29,6.28,6.29,400500.0
2012-04-12 13:30:00,6.29,6.29,6.27,6.27,375000.0,6.29,6.29,6.27,6.27,375000.0
2012-04-12 14:00:00,6.27,6.29,6.27,6.28,463500.0,6.27,6.29,6.27,6.28,463500.0
2012-04-12 14:30:00,6.28,6.29,6.28,6.29,415500.0,6.28,6.29,6.28,6.29,415500.0
2012-04-12 15:00:00,6.29,6.29,6.29,6.29,505500.0,6.29,6.29,6.29,6.29,505500.0
2012-04-12 15:30:00,6.29,6.29,6.28,6.29,1461000.0,6.29,6.29,6.28,6.29,1461000.0
2012-04-13 09:30:00,6.26,6.29,6.26,6.28,1500000.0,6.26,6.29,6.26,6.28,1500000.0
2012-04-13 10:00:00,6.28,6.29,6.28,6.28,1441500.0,6.28,6.29,6.28,6.28,1441500.0
2012-04-13 10:30:00,6.28,6.29,6.26,6.27,618000.0,6.28,6.29,6.26,6.27,618000.0
2012-04-13 11:00:00,6.27,6.29,6.26,6.29,474000.0,6.27,6.29,6.26,6.29,474000.0
2012-04-13 11:30:00,6.29,6.3,6.28,6.3,613500.0,6.29,6.3,6.28,6.3,613500.0
2012-04-13 12:00:00,6.3,6.31,6.28,6.28,1176000.0,6.3,6.31,6.28,6.28,1176000.0
2012-04-13 12:30:00,6.28,6.31,6.28,6.31,646500.0,6.28,6.31,6.28,6.31,646500.0
2012-04-13 13:00:00,6.3,6.32,6.3,6.31,354000.0,6.3,6.32,6.3,6.31,354000.0
2012-04-13 13:30:00,6.31,6.31,6.3,6.3,424500.0,6.31,6.31,6.3,6.3,424500.0
2012-04-13 14:00:00,6.3,6.31,6.29,6.3,363000.0,6.3,6.31,6.29,6.3,363000.0
2012-04-13 14:30:00,6.3,6.31,6.3,6.3,264000.0,6.3,6.31,6.3,6.3,264000.0
2012-04-13 15:00:00,6.3,6.32,6.3,6.31,480000.0,6.3,6.32,6.3,6.31,480000.0
2012-04-13 15:30:00,6.31,6.31,6.29,6.29,1753500.0,6.31,6.31,6.29,6.29,1753500.0
2012-04-16 09:30:00,6.3,6.32,6.28,6.28,1233000.0,6.3,6.32,6.28,6.28,1233000.0
2012-04-16 10:00:00,6.27,6.29,6.26,6.27,1023000.0,6.27,6.29,6.26,6.27,1023000.0
2012-04-16 10:30:00,6.27,6.3,6.27,6.3,582000.0,6.27,6.3,6.27,6.3,582000.0
2012-04-16 11:00:00,6.3,6.31,6.29,6.29,456000.0,6.3,6.31,6.29,6.29,456000.0
2012-04-16 11:30:00,6.3,6.31,6.29,6.3,399000.0,6.3,6.31,6.29,6.3,399000.0
2012-04-16 12:00:00,6.29,6.3,6.28,6.29,460500.0,6.29,6.3,6.28,6.29,460500.0
2012-04-16 12:30:00,6.29,6.31,6.29,6.31,339000.0,6.29,6.31,6.29,6.31,339000.0
2012-04-16 13:00:00,6.31,6.31,6.3,6.31,522000.0,6.31,6.31,6.3,6.31,522000.0
2012-04-16 13:30:00,6.31,6.32,6.31,6.32,514500.0,6.31,6.32,6.31,6.32,514500.0
2012-04-16 14:00:00,6.32,6.33,6.32,6.33,865500.0,6.32,6.33,6.32,6.33,865500.0
2012-04-16 14:30:00,6.33,6.34,6.33,6.33,2008500.0,6.33,6.34,6.33,6.33,2008500.0
2012-04-16 15:00:00,6.33,6.33,6.31,6.32,741000.0,6.33,6.33,6.31,6.32,741000.0
2012-04-16 15:30:00,6.32,6.32,6.31,6.32,1359000.0,6.32,6.32,6.31,6.32,1359000.0
2012-04-17 09:30:00,6.36,6.38,6.34,6.38,978000.0,6.36,6.38,6.34,6.38,978000.0
2012-04-17 10:00:00,6.38,6.38,6.32,6.32,777000.0,6.38,6.38,6.32,6.32,777000.0
2012-04-17 10:30:00,6.32,6.32,6.3,6.32,327000.0,6.32,6.32,6.3,6.32,327000.0
2012-04-17 11:00:00,6.32,6.33,6.31,6.32,522000.0,6.32,6.33,6.31,6.32,522000.0
2012-04-17 11:30:00,6.32,6.32,6.32,6.32,246000.0,6.32,6.32,6.32,6.32,246000.0
2012-04-17 12:00:00,6.32,6.32,6.32,6.32,339000.0,6.32,6.32,6.32,6.32,339000.0
2012-04-17 12:30:00,6.32,6.33,6.32,6.32,1075500.0,6.32,6.33,6.32,6.32,1075500.0
2012-04-17 13:00:00,6.32,6.33,6.32,6.33,397500.0,6.32,6.33,6.32,6.33,397500.0
2012-04-17 13:30:00,6.33,6.34,6.32,6.34,390000.0,6.33,6.34,6.32,6.34,390000.0
2012-04-17 14:00:00,6.34,6.37,6.34,6.36,414000.0,6.34,6.37,6.34,6.36,414000.0
2012-04-17 14:30:00,6.36,6.38,6.36,6.38,336000.0,6.36,6.38,6.36,6.38,336000.0
2012-04-17 15:00:00,6.38,6.39,6.37,6.39,531000.0,6.38,6.39,6.37,6.39,531000.0
2012-04-17 15:30:00,6.39,6.39,6.37,6.37,1246500.0,6.39,6.39,6.37,6.37,1246500.0
2012-04-18 09:30:00,6.37,6.41,6.36,6.41,1356000.0,6.37,6.41,6.36,6.41,1356000.0
2012-04-18 10:00:00,6.41,6.43,6.41,6.43,448500.0,6.41,6.43,6.41,6.43,448500.0
2012-04-18 10:30:00,6.43,6.44,6.43,6.43,628500.0,6.43,6.44,6.43,6.43,628500.0
2012-04-18 11:00:00,6.43,6.43,6.41,6.43,558000.0,6.43,6.43,6.41,6.43,558000.0
2012-04-18 11:30:00,6.43,6.44,6.42,6.44,258000.0,6.43,6.44,6.42,6.44,258000.0
2012-04-18 12:00:00,6.44,6.46,6.44,6.45,720000.0,6.44,6.46,6.44,6.45,720000.0
2012-04-18 12:30:00,6.45,6.45,6.44,6.44,235500.0,6.45,6.45,6.44,6.44,235500.0
2012-04-18 13:00:00,6.44,6.46,6.44,6.45,342000.0,6.44,6.46,6.44,6.45,342000.0
2012-04-18 13:30:00,6.45,6.46,6.44,6.44,390000.0,6.45,6.46,6.44,6.44,390000.0
2012-04-18 14:00:00,6.44,6.46,6.44,6.45,571500.0,6.44,6.46,6.44,6.45,571500.0
2012-04-18 14:30:00,6.45,6.46,6.45,6.46,363000.0,6.45,6.46,6.45,6.46,363000.0
2012-04-18 15:00:00,6.46,6.47,6.45,6.46,675000.0,6.46,6.47,6.45,6.46,675000.0
2012-04-18 15:30:00,6.46,6.47,6.46,6.46,1369500.0,6.46,6.47,6.46,6.46,1369500.0
2012-04-19 09:30:00,6.43,6.45,6.41,6.44,1350000.0,6.43,6.45,6.41,6.44,1350000.0
2012-04-19 10:00:00,6.44,6.44,6.39,6.4,1296000.0,6.44,6.44,6.39,6.4,1296000.0
2012-04-19 10:30:00,6.4,6.43,6.4,6.42,3099000.0,6.4,6.43,6.4,6.42,3099000.0
2012-04-19 11:00:00,6.42,6.43,6.42,6.42,699000.0,6.42,6.43,6.42,6.42,699000.0
2012-04-19 11:30:00,6.42,6.43,6.41,6.42,520500.0,6.42,6.43,6.41,6.42,520500.0
2012-04-19 12:00:00,6.42,6.42,6.38,6.39,1339500.0,6.42,6.42,6.38,6.39,1339500.0
2012-04-19 12:30:00,6.39,6.4,6.38,6.39,597000.0,6.39,6.4,6.38,6.39,597000.0
2012-04-19 13:00:00,6.39,6.4,6.39,6.39,642000.0,6.39,6.4,6.39,6.39,642000.0
2012-04-19 13:30:00,6.4,6.4,6.39,6.39,957000.0,6.4,6.4,6.39,6.39,957000.0
2012-04-19 14:00:00,6.39,6.4,6.38,6.38,615000.0,6.39,6.4,6.38,6.38,615000.0
2012-04-19 14:30:00,6.38,6.38,6.37,6.38,790500.0,6.38,6.38,6.37,6.38,790500.0
2012-04-19 15:00:00,6.38,6.4,6.37,6.4,1123500.0,6.38,6.4,6.37,6.4,1123500.0
2012-04-19 15:30:00,6.4,6.41,6.39,6.4,2227500.0,6.4,6.41,6.39,6.4,2227500.0
2012-04-20 09:30:00,6.41,6.42,6.39,6.42,2686500.0,6.41,6.42,6.39,6.42,2686500.0
2012-04-20 10:00:00,6.43,6.44,6.42,6.43,760500.0,6.43,6.44,6.42,6.43,760500.0
2012-04-20 10:30:00,6.43,6.45,6.43,6.45,562500.0,6.43,6.45,6.43,6.45,562500.0
2012-04-20 11:00:00,6.45,6.45,6.44,6.45,429000.0,6.45,6.45,6.44,6.45,429000.0
2012-04-20 11:30:00,6.45,6.46,6.44,6.45,379500.0,6.45,6.46,6.44,6.45,379500.0
2012-04-20 12:00:00,6.45,6.46,6.45,6.45,366000.0,6.45,6.46,6.45,6.45,366000.0
2012-04-20 12:30:00,6.45,6.45,6.44,6.45,325500.0,6.45,6.45,6.44,6.45,325500.0
2012-04-20 13:00:00,6.44,6.44,6.43,6.43,177000.0,6.44,6.44,6.43,6.43,177000.0
2012-04-20 13:30:00,6.43,6.44,6.42,6.43,582000.0,6.43,6.44,6.42,6.43,582000.0
2012-04-20 14:00:00,6.43,6.43,6.42,6.43,456000.0,6.43,6.43,6.42,6.43,456000.0
2012-04-20 14:30:00,6.43,6.44,6.43,6.43,498000.0,6.43,6.44,6.43,6.43,498000.0
2012-04-20 15:00:00,6.43,6.43,6.42,6.43,561000.0,6.43,6.43,6.42,6.43,561000.0
2012-04-20 15:30:00,6.43,6.43,6.43,6.43,2193000.0,6.43,6.43,6.43,6.43,2193000.0
2012-04-23 09:30:00,6.39,6.4,6.35,6.35,1591500.0,6.39,6.4,6.35,6.35,1591500.0
2012-04-23 10:00:00,6.35,6.36,6.32,6.36,1006500.0,6.35,6.36,6.32,6.36,1006500.0
2012-04-23 10:30:00,6.36,6.36,6.34,6.35,324000.0,6.36,6.36,6.34,6.35,324000.0
2012-04-23 11:00:00,6.35,6.35,6.32,6.32,624000.0,6.35,6.35,6.32,6.32,624000.0
2012-04-23 11:30:00,6.32,6.32,6.3,6.31,867000.0,6.32,6.32,6.3,6.31,867000.0
2012-04-23 12:00:00,6.31,6.33,6.3,6.33,451500.0,6.31,6.33,6.3,6.33,451500.0
2012-04-23 12:30:00,6.33,6.34,6.33,6.34,430500.0,6.33,6.34,6.33,6.34,430500.0
2012-04-23 13:00:00,6.34,6.36,6.34,6.35,177000.0,6.34,6.36,6.34,6.35,177000.0
2012-04-23 13:30:00,6.35,6.37,6.35,6.36,753000.0,6.35,6.37,6.35,6.36,753000.0
2012-04-23 14:00:00,6.36,6.39,6.36,6.39,1524000.0,6.36,6.39,6.36,6.39,1524000.0
2012-04-23 14:30:00,6.39,6.39,6.37,6.37,820500.0,6.39,6.39,6.37,6.37,820500.0
2012-04-23 15:00:00,6.37,6.38,6.37,6.38,711000.0,6.37,6.38,6.37,6.38,711000.0
2012-04-23 15:30:00,6.38,6.38,6.35,6.36,2611500.0,6.38,6.38,6.35,6.36,2611500.0
2012-04-24 09:30:00,6.43,6.54,6.4,6.41,1900500.0,6.43,6.54,6.4,6.41,1900500.0
2012-04-24 10:00:00,6.41,6.44,6.4,6.43,928500.0,6.41,6.44,6.4,6.43,928500.0
2012-04-24 10:30:00,6.43,6.44,6.41,6.43,580500.0,6.43,6.44,6.41,6.43,580500.0
2012-04-24 11:00:00,6.43,6.44,6.42,6.42,891000.0,6.43,6.44,6.42,6.42,891000.0
2012-04-24 11:30:00,6.42,6.43,6.41,6.41,537000.0,6.42,6.43,6.41,6.41,537000.0
2012-04-24 12:00:00,6.41,6.41,6.36,6.36,873000.0,6.41,6.41,6.36,6.36,873000.0
2012-04-24 12:30:00,6.36,6.36,6.3,6.31,2959500.0,6.36,6.36,6.3,6.31,2959500.0
2012-04-24 13:00:00,6.3,6.31,6.25,6.27,2169000.0,6.3,6.31,6.25,6.27,2169000.0
2012-04-24 13:30:00,6.27,6.3,6.23,6.24,1399500.0,6.27,6.3,6.23,6.24,1399500.0
2012-04-24 14:00:00,6.23,6.28,6.22,6.26,2122500.0,6.23,6.28,6.22,6.26,2122500.0
2012-04-24 14:30:00,6.26,6.31,6.26,6.3,1258500.0,6.26,6.31,6.26,6.3,1258500.0
2012-04-24 15:00:00,6.31,6.33,6.3,6.32,1093500.0,6.31,6.33,6.3,6.32,1093500.0
2012-04-24 15:30:00,6.32,6.35,6.32,6.33,2478000.0,6.32,6.35,6.32,6.33,2478000.0
2012-04-25 09:30:00,6.38,6.4,6.34,6.4,1212000.0,6.38,6.4,6.34,6.4,1212000.0
2012-04-25 10:00:00,6.4,6.4,6.38,6.38,1201500.0,6.4,6.4,6.38,6.38,1201500.0
2012-04-25 10:30:00,6.38,6.38,6.35,6.36,1093500.0,6.38,6.38,6.35,6.36,1093500.0
2012-04-25 11:00:00,6.36,6.37,6.35,6.37,804000.0,6.36,6.37,6.35,6.37,804000.0
2012-04-25 11:30:00,6.37,6.37,6.34,6.35,733500.0,6.37,6.37,6.34,6.35,733500.0
2012-04-25 12:00:00,6.35,6.37,6.35,6.37,471000.0,6.35,6.37,6.35,6.37,471000.0
2012-04-25 12:30:00,6.37,6.39,6.36,6.39,1218000.0,6.37,6.39,6.36,6.39,1218000.0
2012-04-25 13:00:00,6.39,6.4,6.38,6.4,978000.0,6.39,6.4,6.38,6.4,978000.0
2012-04-25 13:30:00,6.4,6.42,6.4,6.4,1324500.0,6.4,6.42,6.4,6.4,1324500.0
2012-04-25 14:00:00,6.4,6.43,6.4,6.42,603000.0,6.4,6.43,6.4,6.42,603000.0
2012-04-25 14:30:00,6.42,6.43,6.41,6.42,796500.0,6.42,6.43,6.41,6.42,796500.0
2012-04-25 15:00:00,6.43,6.44,6.42,6.43,1414500.0,6.43,6.44,6.42,6.43,1414500.0
2012-04-25 15:30:00,6.43,6.45,6.42,6.44,2787000.0,6.43,6.45,6.42,6.44,2787000.0
2012-04-26 09:30:00,6.73,6.99,6.72,6.96,8007000.0,6.73,6.99,6.72,6.96,8007000.0
2012-04-26 10:00:00,6.96,6.98,6.91,6.93,4176000.0,6.96,6.98,6.91,6.93,4176000.0
2012-04-26 10:30:00,6.93,6.94,6.9,6.93,3283500.0,6.93,6.94,6.9,6.93,3283500.0
2012-04-26 11:00:00,6.93,6.97,6.5,6.6,16471500.0,6.93,6.97,6.5,6.6,16471500.0
2012-04-26 11:30:00,6.6,6.72,6.56,6.69,6726000.0,6.6,6.72,6.56,6.69,6726000.0
2012-04-26 12:00:00,6.69,6.74,6.68,6.74,2128500.0,6.69,6.74,6.68,6.74,2128500.0
2012-04-26 12:30:00,6.74,6.75,6.73,6.74,1789500.0,6.74,6.75,6.73,6.74,1789500.0
2012-04-26 13:00:00,6.74,6.76,6.73,6.75,1390500.0,6.74,6.76,6.73,6.75,1390500.0
2012-04-26 13:30:00,6.75,6.77,6.74,6.76,1654500.0,6.75,6.77,6.74,6.76,1654500.0
2012-04-26 14:00:00,6.76,6.77,6.73,6.75,2151000.0,6.76,6.77,6.73,6.75,2151000.0
2012-04-26 14:30:00,6.75,6.79,6.75,6.79,1275000.0,6.75,6.79,6.75,6.79,1275000.0
2012-04-26 15:00:00,6.79,6.84,6.79,6.83,1804500.0,6.79,6.84,6.79,6.83,1804500.0
2012-04-26 15:30:00,6.84,6.86,6.82,6.84,4108500.0,6.84,6.86,6.82,6.84,4108500.0
2012-04-27 09:30:00,6.87,7.06,6.84,7.05,4086000.0,6.87,7.06,6.84,7.05,4086000.0
2012-04-27 10:00:00,7.06,7.07,6.98,6.99,2989500.0,7.06,7.07,6.98,6.99,2989500.0
2012-04-27 10:30:00,6.99,7.04,6.98,7.04,1720500.0,6.99,7.04,6.98,7.04,1720500.0
2012-04-27 11:00:00,7.04,7.1,7.04,7.07,1528500.0,7.04,7.1,7.04,7.07,1528500.0
2012-04-27 11:30:00,7.07,7.09,7.06,7.07,1300500.0,7.07,7.09,7.06,7.07,1300500.0
2012-04-27 12:00:00,7.07,7.09,7.06,7.07,886500.0,7.07,7.09,7.06,7.07,886500.0
2012-04-27 12:30:00,7.07,7.1,7.07,7.1,792000.0,7.07,7.1,7.07,7.1,792000.0
2012-04-27 13:00:00,7.1,7.1,7.09,7.09,1068000.0,7.1,7.1,7.09,7.09,1068000.0
2012-04-27 13:30:00,7.09,7.12,7.09,7.09,1167000.0,7.09,7.12,7.09,7.09,1167000.0
2012-04-27 14:00:00,7.09,7.1,7.06,7.07,1297500.0,7.09,7.1,7.06,7.07,1297500.0
2012-04-27 14:30:00,7.06,7.08,7.04,7.08,1023000.0,7.06,7.08,7.04,7.08,1023000.0
2012-04-27 15:00:00,7.08,7.09,7.07,7.08,1225500.0,7.08,7.09,7.07,7.08,1225500.0
2012-04-27 15:30:00,7.08,7.08,7.06,7.06,2901000.0,7.08,7.08,7.06,7.06,2901000.0
2012-04-30 09:30:00,7.05,7.07,7.01,7.03,1369500.0,7.05,7.07,7.01,7.03,1369500.0
2012-04-30 10:00:00,7.03,7.04,7.02,7.02,1161000.0,7.03,7.04,7.02,7.02,1161000.0
2012-04-30 10:30:00,7.02,7.04,7.02,7.03,1195500.0,7.02,7.04,7.02,7.03,1195500.0
2012-04-30 11:00:00,7.03,7.04,7.02,7.04,888000.0,7.03,7.04,7.02,7.04,888000.0
2012-04-30 11:30:00,7.04,7.04,7.03,7.03,688500.0,7.04,7.04,7.03,7.03,688500.0
2012-04-30 12:00:00,7.03,7.04,7.03,7.03,580500.0,7.03,7.04,7.03,7.03,580500.0
2012-04-30 12:30:00,7.03,7.04,7.03,7.03,745500.0,7.03,7.04,7.03,7.03,745500.0
2012-04-30 13:00:00,7.03,7.03,7.02,7.03,631500.0,7.03,7.03,7.02,7.03,631500.0
2012-04-30 13:30:00,7.03,7.05,7.03,7.04,564000.0,7.03,7.05,7.03,7.04,564000.0
2012-04-30 14:00:00,7.04,7.04,7.03,7.04,832500.0,7.04,7.04,7.03,7.04,832500.0
2012-04-30 14:30:00,7.04,7.04,7.03,7.03,862500.0,7.04,7.04,7.03,7.03,862500.0
2012-04-30 15:00:00,7.03,7.03,7.03,7.03,1606500.0,7.03,7.03,7.03,7.03,1606500.0
2012-04-30 15:30:00,7.03,7.04,7.03,7.03,2986500.0,7.03,7.04,7.03,7.03,2986500.0
2012-05-01 09:30:00,7.0,7.07,6.96,7.06,2317500.0,7.0,7.07,6.96,7.06,2317500.0
2012-05-01 10:00:00,7.06,7.13,7.05,7.11,2418000.0,7.06,7.13,7.05,7.11,2418000.0
2012-05-01 10:30:00,7.11,7.11,7.07,7.08,1041000.0,7.11,7.11,7.07,7.08,1041000.0
2012-05-01 11:00:00,7.08,7.08,7.06,7.06,1087500.0,7.08,7.08,7.06,7.06,1087500.0
2012-05-01 11:30:00,7.06,7.08,7.06,7.07,1510500.0,7.06,7.08,7.06,7.07,1510500.0
2012-05-01 12:00:00,7.07,7.08,7.07,7.07,915000.0,7.07,7.08,7.07,7.07,915000.0
2012-05-01 12:30:00,7.07,7.08,7.06,7.06,1303500.0,7.07,7.08,7.06,7.06,1303500.0
2012-05-01 13:00:00,7.06,7.07,7.06,7.06,1050000.0,7.06,7.07,7.06,7.06,1050000.0
2012-05-01 13:30:00,7.06,7.07,7.06,7.07,1128000.0,7.06,7.07,7.06,7.07,1128000.0
2012-05-01 14:00:00,7.07,7.07,7.06,7.07,850500.0,7.07,7.07,7.06,7.07,850500.0
2012-05-01 14:30:00,7.07,7.07,7.06,7.06,1075500.0,7.07,7.07,7.06,7.06,1075500.0
2012-05-01 15:00:00,7.06,7.07,7.06,7.06,1233000.0,7.06,7.07,7.06,7.06,1233000.0
2012-05-01 15:30:00,7.06,7.07,7.04,7.04,1356000.0,7.06,7.07,7.04,7.04,1356000.0
2012-05-02 09:30:00,7.01,7.08,7.0,7.07,1936500.0,7.01,7.08,7.0,7.07,1936500.0
2012-05-02 10:00:00,7.07,7.08,7.05,7.06,2062500.0,7.07,7.08,7.05,7.06,2062500.0
2012-05-02 10:30:00,7.06,7.07,7.05,7.07,1831500.0,7.06,7.07,7.05,7.07,1831500.0
2012-05-02 11:00:00,7.07,7.08,7.06,7.07,1315500.0,7.07,7.08,7.06,7.07,1315500.0
2012-05-02 11:30:00,7.07,7.11,7.07,7.1,1360500.0,7.07,7.11,7.07,7.1,1360500.0
2012-05-02 12:00:00,7.1,7.13,7.09,7.13,688500.0,7.1,7.13,7.09,7.13,688500.0
2012-05-02 12:30:00,7.13,7.14,7.13,7.14,625500.0,7.13,7.14,7.13,7.14,625500.0
2012-05-02 13:00:00,7.14,7.14,7.11,7.12,751500.0,7.14,7.14,7.11,7.12,751500.0
2012-05-02 13:30:00,7.12,7.14,7.11,7.12,742500.0,7.12,7.14,7.11,7.12,742500.0
2012-05-02 14:00:00,7.12,7.14,7.12,7.13,844500.0,7.12,7.14,7.12,7.13,844500.0
2012-05-02 14:30:00,7.13,7.13,7.11,7.11,991500.0,7.13,7.13,7.11,7.11,991500.0
2012-05-02 15:00:00,7.11,7.12,7.11,7.11,1401000.0,7.11,7.12,7.11,7.11,1401000.0
2012-05-02 15:30:00,7.11,7.12,7.11,7.12,2911500.0,7.11,7.12,7.11,7.12,2911500.0
2012-05-03 09:30:00,7.1,7.12,7.07,7.1,762000.0,7.1,7.12,7.07,7.1,762000.0
2012-05-03 10:00:00,7.1,7.12,7.08,7.12,639000.0,7.1,7.12,7.08,7.12,639000.0
2012-05-03 10:30:00,7.12,7.13,7.11,7.12,931500.0,7.12,7.13,7.11,7.12,931500.0
2012-05-03 11:00:00,7.12,7.14,7.11,7.13,657000.0,7.12,7.14,7.11,7.13,657000.0
2012-05-03 11:30:00,7.13,7.13,7.09,7.09,499500.0,7.13,7.13,7.09,7.09,499500.0
2012-05-03 12:00:00,7.09,7.09,7.07,7.08,394500.0,7.09,7.09,7.07,7.08,394500.0
2012-05-03 12:30:00,7.08,7.1,7.08,7.1,415500.0,7.08,7.1,7.08,7.1,415500.0
2012-05-03 13:00:00,7.1,7.11,7.09,7.11,592500.0,7.1,7.11,7.09,7.11,592500.0
2012-05-03 13:30:00,7.11,7.11,7.05,7.06,573000.0,7.11,7.11,7.05,7.06,573000.0
2012-05-03 14:00:00,7.06,7.06,7.05,7.05,495000.0,7.06,7.06,7.05,7.05,495000.0
2012-05-03 14:30:00,7.05,7.06,7.04,7.05,675000.0,7.05,7.06,7.04,7.05,675000.0
2012-05-03 15:00:00,7.05,7.08,7.04,7.06,916500.0,7.05,7.08,7.04,7.06,916500.0
2012-05-03 15:30:00,7.06,7.08,7.05,7.06,1384500.0,7.06,7.08,7.05,7.06,1384500.0
2012-05-04 09:30:00,7.01,7.05,6.99,7.03,1189500.0,7.01,7.05,6.99,7.03,1189500.0
2012-05-04 10:00:00,7.03,7.06,7.02,7.04,928500.0,7.03,7.06,7.02,7.04,928500.0
2012-05-04 10:30:00,7.04,7.05,7.01,7.05,625500.0,7.04,7.05,7.01,7.05,625500.0
2012-05-04 11:00:00,7.05,7.05,7.0,7.0,448500.0,7.05,7.05,7.0,7.0,448500.0
2012-05-04 11:30:00,7.0,7.0,6.96,6.98,513000.0,7.0,7.0,6.96,6.98,513000.0
2012-05-04 12:00:00,6.98,6.99,6.97,6.97,562500.0,6.98,6.99,6.97,6.97,562500.0
2012-05-04 12:30:00,6.97,6.97,6.95,6.96,624000.0,6.97,6.97,6.95,6.96,624000.0
2012-05-04 13:00:00,6.96,6.97,6.95,6.97,556500.0,6.96,6.97,6.95,6.97,556500.0
2012-05-04 13:30:00,6.97,6.99,6.96,6.97,520500.0,6.97,6.99,6.96,6.97,520500.0
2012-05-04 14:00:00,6.97,6.97,6.95,6.96,600000.0,6.97,6.97,6.95,6.96,600000.0
2012-05-04 14:30:00,6.96,6.97,6.95,6.96,604500.0,6.96,6.97,6.95,6.96,604500.0
2012-05-04 15:00:00,6.96,6.97,6.95,6.96,807000.0,6.96,6.97,6.95,6.96,807000.0
2012-05-04 15:30:00,6.96,6.97,6.95,6.95,1753500.0,6.96,6.97,6.95,6.95,1753500.0
2012-05-07 09:30:00,6.94,6.98,6.93,6.97,1123500.0,6.94,6.98,6.93,6.97,1123500.0
2012-05-07 10:00:00,6.97,6.98,6.95,6.95,889500.0,6.97,6.98,6.95,6.95,889500.0
2012-05-07 10:30:00,6.95,6.96,6.93,6.94,2746500.0,6.95,6.96,6.93,6.94,2746500.0
2012-05-07 11:00:00,6.94,6.97,6.94,6.94,1867500.0,6.94,6.97,6.94,6.94,1867500.0
2012-05-07 11:30:00,6.94,6.96,6.93,6.93,463500.0,6.94,6.96,6.93,6.93,463500.0
2012-05-07 12:00:00,6.93,6.93,6.89,6.92,660000.0,6.93,6.93,6.89,6.92,660000.0
2012-05-07 12:30:00,6.92,6.94,6.92,6.93,481500.0,6.92,6.94,6.92,6.93,481500.0
2012-05-07 13:00:00,6.93,6.94,6.91,6.91,390000.0,6.93,6.94,6.91,6.91,390000.0
2012-05-07 13:30:00,6.91,6.94,6.91,6.92,768000.0,6.91,6.94,6.91,6.92,768000.0
2012-05-07 14:00:00,6.92,6.94,6.92,6.93,648000.0,6.92,6.94,6.92,6.93,648000.0
2012-05-07 14:30:00,6.93,6.96,6.93,6.95,642000.0,6.93,6.96,6.93,6.95,642000.0
2012-05-07 15:00:00,6.95,6.98,6.95,6.96,1080000.0,6.95,6.98,6.95,6.96,1080000.0
2012-05-07 15:30:00,6.96,6.96,6.93,6.94,1345500.0,6.96,6.96,6.93,6.94,1345500.0
2012-05-08 09:30:00,6.91,6.92,6.81,6.88,2752500.0,6.91,6.92,6.81,6.88,2752500.0
2012-05-08 10:00:00,6.87,6.87,6.82,6.82,1233000.0,6.87,6.87,6.82,6.82,1233000.0
2012-05-08 10:30:00,6.82,6.82,6.78,6.79,1416000.0,6.82,6.82,6.78,6.79,1416000.0
2012-05-08 11:00:00,6.79,6.79,6.73,6.77,1473000.0,6.79,6.79,6.73,6.77,1473000.0
2012-05-08 11:30:00,6.77,6.83,6.77,6.81,2031000.0,6.77,6.83,6.77,6.81,2031000.0
2012-05-08 12:00:00,6.81,6.82,6.8,6.81,873000.0,6.81,6.82,6.8,6.81,873000.0
2012-05-08 12:30:00,6.8,6.82,6.79,6.8,952500.0,6.8,6.82,6.79,6.8,952500.0
2012-05-08 13:00:00,6.8,6.83,6.79,6.83,606000.0,6.8,6.83,6.79,6.83,606000.0
2012-05-08 13:30:00,6.83,6.84,6.8,6.82,970500.0,6.83,6.84,6.8,6.82,970500.0
2012-05-08 14:00:00,6.82,6.82,6.79,6.8,1059000.0,6.82,6.82,6.79,6.8,1059000.0
2012-05-08 14:30:00,6.8,6.81,6.79,6.81,1057500.0,6.8,6.81,6.79,6.81,1057500.0
2012-05-08 15:00:00,6.81,6.84,6.79,6.83,1804500.0,6.81,6.84,6.79,6.83,1804500.0
2012-05-08 15:30:00,6.83,6.83,6.81,6.82,1893000.0,6.83,6.83,6.81,6.82,1893000.0
2012-05-09 09:30:00,6.78,6.85,6.75,6.82,3160500.0,6.78,6.85,6.75,6.82,3160500.0
2012-05-09 10:00:00,6.82,6.85,6.76,6.77,2022000.0,6.82,6.85,6.76,6.77,2022000.0
2012-05-09 10:30:00,6.77,6.85,6.76,6.85,1848000.0,6.77,6.85,6.76,6.85,1848000.0
2012-05-09 11:00:00,6.85,6.89,6.84,6.87,951000.0,6.85,6.89,6.84,6.87,951000.0
2012-05-09 11:30:00,6.87,6.87,6.85,6.85,933000.0,6.87,6.87,6.85,6.85,933000.0
2012-05-09 12:00:00,6.85,6.86,6.82,6.82,436500.0,6.85,6.86,6.82,6.82,436500.0
2012-05-09 12:30:00,6.82,6.82,6.79,6.81,756000.0,6.82,6.82,6.79,6.81,756000.0
2012-05-09 13:00:00,6.8,6.83,6.79,6.81,778500.0,6.8,6.83,6.79,6.81,778500.0
2012-05-09 13:30:00,6.81,6.83,6.8,6.81,924000.0,6.81,6.83,6.8,6.81,924000.0
2012-05-09 14:00:00,6.81,6.84,6.81,6.83,1020000.0,6.81,6.84,6.81,6.83,1020000.0
2012-05-09 14:30:00,6.83,6.83,6.8,6.81,1054500.0,6.83,6.83,6.8,6.81,1054500.0
2012-05-09 15:00:00,6.81,6.83,6.8,6.82,1294500.0,6.81,6.83,6.8,6.82,1294500.0
2012-05-09 15:30:00,6.82,6.86,6.81,6.82,2472000.0,6.82,6.86,6.81,6.82,2472000.0
2012-05-10 09:30:00,6.85,6.91,6.84,6.86,1879500.0,6.85,6.91,6.84,6.86,1879500.0
2012-05-10 10:00:00,6.86,6.87,6.8,6.81,1456500.0,6.86,6.87,6.8,6.81,1456500.0
2012-05-10 10:30:00,6.81,6.85,6.8,6.82,1275000.0,6.81,6.85,6.8,6.82,1275000.0
2012-05-10 11:00:00,6.82,6.84,6.81,6.84,664500.0,6.82,6.84,6.81,6.84,664500.0
2012-05-10 11:30:00,6.84,6.85,6.83,6.85,892500.0,6.84,6.85,6.83,6.85,892500.0
2012-05-10 12:00:00,6.84,6.85,6.82,6.84,762000.0,6.84,6.85,6.82,6.84,762000.0
2012-05-10 12:30:00,6.85,6.88,6.84,6.87,1234500.0,6.85,6.88,6.84,6.87,1234500.0
2012-05-10 13:00:00,6.87,6.89,6.86,6.88,613500.0,6.87,6.89,6.86,6.88,613500.0
2012-05-10 13:30:00,6.87,6.88,6.86,6.86,474000.0,6.87,6.88,6.86,6.86,474000.0
2012-05-10 14:00:00,6.86,6.89,6.86,6.89,582000.0,6.86,6.89,6.86,6.89,582000.0
2012-05-10 14:30:00,6.89,6.89,6.88,6.88,303000.0,6.89,6.89,6.88,6.88,303000.0
2012-05-10 15:00:00,6.88,6.89,6.87,6.88,492000.0,6.88,6.89,6.87,6.88,492000.0
2012-05-10 15:30:00,6.88,6.89,6.86,6.88,1545000.0,6.88,6.89,6.86,6.88,1545000.0
2012-05-11 09:30:00,6.87,6.9,6.85,6.89,1390500.0,6.87,6.9,6.85,6.89,1390500.0
2012-05-11 10:00:00,6.89,6.94,6.87,6.94,1366500.0,6.89,6.94,6.87,6.94,1366500.0
2012-05-11 10:30:00,6.94,6.96,6.93,6.94,1366500.0,6.94,6.96,6.93,6.94,1366500.0
2012-05-11 11:00:00,6.94,6.94,6.92,6.93,1134000.0,6.94,6.94,6.92,6.93,1134000.0
2012-05-11 11:30:00,6.93,6.97,6.93,6.96,739500.0,6.93,6.97,6.93,6.96,739500.0
2012-05-11 12:00:00,6.96,6.96,6.95,6.96,525000.0,6.96,6.96,6.95,6.96,525000.0
2012-05-11 12:30:00,6.96,6.98,6.96,6.96,592500.0,6.96,6.98,6.96,6.96,592500.0
2012-05-11 13:00:00,6.96,6.96,6.93,6.94,1093500.0,6.96,6.96,6.93,6.94,1093500.0
2012-05-11 13:30:00,6.94,6.96,6.94,6.96,657000.0,6.94,6.96,6.94,6.96,657000.0
2012-05-11 14:00:00,6.96,6.97,6.94,6.96,802500.0,6.96,6.97,6.94,6.96,802500.0
2012-05-11 14:30:00,6.96,6.98,6.95,6.96,618000.0,6.96,6.98,6.95,6.96,618000.0
2012-05-11 15:00:00,6.96,6.97,6.94,6.95,901500.0,6.96,6.97,6.94,6.95,901500.0
2012-05-11 15:30:00,6.95,6.96,6.92,6.92,1639500.0,6.95,6.96,6.92,6.92,1639500.0
2012-05-14 09:30:00,6.87,6.87,6.8,6.82,3045000.0,6.87,6.87,6.8,6.82,3045000.0
2012-05-14 10:00:00,6.82,6.83,6.74,6.75,2383500.0,6.82,6.83,6.74,6.75,2383500.0
2012-05-14 10:30:00,6.75,6.8,6.74,6.79,1534500.0,6.75,6.8,6.74,6.79,1534500.0
2012-05-14 11:00:00,6.79,6.8,6.77,6.79,1248000.0,6.79,6.8,6.77,6.79,1248000.0
2012-05-14 11:30:00,6.79,6.79,6.78,6.78,1033500.0,6.79,6.79,6.78,6.78,1033500.0
2012-05-14 12:00:00,6.78,6.79,6.77,6.79,562500.0,6.78,6.79,6.77,6.79,562500.0
2012-05-14 12:30:00,6.79,6.8,6.78,6.79,714000.0,6.79,6.8,6.78,6.79,714000.0
2012-05-14 13:00:00,6.79,6.8,6.78,6.79,519000.0,6.79,6.8,6.78,6.79,519000.0
2012-05-14 13:30:00,6.79,6.8,6.79,6.8,736500.0,6.79,6.8,6.79,6.8,736500.0
2012-05-14 14:00:00,6.8,6.8,6.77,6.78,1024500.0,6.8,6.8,6.77,6.78,1024500.0
2012-05-14 14:30:00,6.78,6.78,6.74,6.75,1504500.0,6.78,6.78,6.74,6.75,1504500.0
2012-05-14 15:00:00,6.75,6.75,6.72,6.72,1902000.0,6.75,6.75,6.72,6.72,1902000.0
2012-05-14 15:30:00,6.72,6.74,6.72,6.72,4348500.0,6.72,6.74,6.72,6.72,4348500.0
2012-05-15 09:30:00,6.74,6.74,6.62,6.74,3820500.0,6.74,6.74,6.62,6.74,3820500.0
2012-05-15 10:00:00,6.75,6.8,6.73,6.8,1720500.0,6.75,6.8,6.73,6.8,1720500.0
2012-05-15 10:30:00,6.8,6.82,6.79,6.81,1120500.0,6.8,6.82,6.79,6.81,1120500.0
2012-05-15 11:00:00,6.81,6.81,6.75,6.76,900000.0,6.81,6.81,6.75,6.76,900000.0
2012-05-15 11:30:00,6.76,6.81,6.75,6.81,1207500.0,6.76,6.81,6.75,6.81,1207500.0
2012-05-15 12:00:00,6.81,6.84,6.8,6.84,744000.0,6.81,6.84,6.8,6.84,744000.0
2012-05-15 12:30:00,6.83,6.83,6.8,6.8,817500.0,6.83,6.83,6.8,6.8,817500.0
2012-05-15 13:00:00,6.8,6.83,6.8,6.83,796500.0,6.8,6.83,6.8,6.83,796500.0
2012-05-15 13:30:00,6.82,6.82,6.78,6.8,1435500.0,6.82,6.82,6.78,6.8,1435500.0
2012-05-15 14:00:00,6.8,6.81,6.79,6.79,2442000.0,6.8,6.81,6.79,6.79,2442000.0
2012-05-15 14:30:00,6.8,6.8,6.78,6.79,694500.0,6.8,6.8,6.78,6.79,694500.0
2012-05-15 15:00:00,6.79,6.79,6.73,6.74,1314000.0,6.79,6.79,6.73,6.74,1314000.0
2012-05-15 15:30:00,6.74,6.76,6.73,6.73,2539500.0,6.74,6.76,6.73,6.73,2539500.0
2012-05-16 09:30:00,6.73,6.8,6.73,6.79,2374500.0,6.73,6.8,6.73,6.79,2374500.0
2012-05-16 10:00:00,6.79,6.81,6.78,6.79,1659000.0,6.79,6.81,6.78,6.79,1659000.0
2012-05-16 10:30:00,6.8,6.83,6.8,6.81,618000.0,6.8,6.83,6.8,6.81,618000.0
2012-05-16 11:00:00,6.8,6.81,6.78,6.8,771000.0,6.8,6.81,6.78,6.8,771000.0
2012-05-16 11:30:00,6.8,6.83,6.79,6.83,780000.0,6.8,6.83,6.79,6.83,780000.0
2012-05-16 12:00:00,6.83,6.83,6.8,6.82,586500.0,6.83,6.83,6.8,6.82,586500.0
2012-05-16 12:30:00,6.82,6.82,6.79,6.79,862500.0,6.82,6.82,6.79,6.79,862500.0
2012-05-16 13:00:00,6.79,6.8,6.79,6.79,619500.0,6.79,6.8,6.79,6.79,619500.0
2012-05-16 13:30:00,6.79,6.8,6.77,6.8,700500.0,6.79,6.8,6.77,6.8,700500.0
2012-05-16 14:00:00,6.8,6.81,6.77,6.79,813000.0,6.8,6.81,6.77,6.79,813000.0
2012-05-16 14:30:00,6.79,6.81,6.76,6.8,1107000.0,6.79,6.81,6.76,6.8,1107000.0
2012-05-16 15:00:00,6.8,6.81,6.78,6.8,990000.0,6.8,6.81,6.78,6.8,990000.0
2012-05-16 15:30:00,6.8,6.81,6.79,6.8,2635500.0,6.8,6.81,6.79,6.8,2635500.0
2012-05-17 09:30:00,6.53,6.58,6.45,6.49,6952500.0,6.53,6.58,6.45,6.49,6952500.0
2012-05-17 10:00:00,6.49,6.51,6.47,6.48,4854000.0,6.49,6.51,6.47,6.48,4854000.0
2012-05-17 10:30:00,6.48,6.49,6.39,6.41,4429500.0,6.48,6.49,6.39,6.41,4429500.0
2012-05-17 11:00:00,6.41,6.44,6.4,6.4,3726000.0,6.41,6.44,6.4,6.4,3726000.0
2012-05-17 11:30:00,6.4,6.4,6.34,6.37,4038000.0,6.4,6.4,6.34,6.37,4038000.0
2012-05-17 12:00:00,6.37,6.39,6.33,6.39,3186000.0,6.37,6.39,6.33,6.39,3186000.0
2012-05-17 12:30:00,6.39,6.4,6.36,6.37,2218500.0,6.39,6.4,6.36,6.37,2218500.0
2012-05-17 13:00:00,6.37,6.39,6.36,6.37,1704000.0,6.37,6.39,6.36,6.37,1704000.0
2012-05-17 13:30:00,6.37,6.39,6.35,6.38,2154000.0,6.37,6.39,6.35,6.38,2154000.0
2012-05-17 14:00:00,6.38,6.39,6.36,6.37,2055000.0,6.38,6.39,6.36,6.37,2055000.0
2012-05-17 14:30:00,6.37,6.37,6.36,6.36,2475000.0,6.37,6.37,6.36,6.36,2475000.0
2012-05-17 15:00:00,6.36,6.39,6.31,6.32,3196500.0,6.36,6.39,6.31,6.32,3196500.0
2012-05-17 15:30:00,6.32,6.32,6.27,6.29,5194500.0,6.32,6.32,6.27,6.29,5194500.0
2012-05-18 09:30:00,6.33,6.48,6.31,6.35,9574500.0,6.33,6.48,6.31,6.35,9574500.0
2012-05-18 10:00:00,6.35,6.38,6.34,6.35,2866500.0,6.35,6.38,6.34,6.35,2866500.0
2012-05-18 10:30:00,6.35,6.35,6.29,6.32,2856000.0,6.35,6.35,6.29,6.32,2856000.0
2012-05-18 11:00:00,6.32,6.32,6.24,6.24,2460000.0,6.32,6.32,6.24,6.24,2460000.0
2012-05-18 11:30:00,6.24,6.25,6.16,6.19,3799500.0,6.24,6.25,6.16,6.19,3799500.0
2012-05-18 12:00:00,6.19,6.3,6.19,6.3,1615500.0,6.19,6.3,6.19,6.3,1615500.0
2012-05-18 12:30:00,6.3,6.34,6.3,6.31,1084500.0,6.3,6.34,6.3,6.31,1084500.0
2012-05-18 13:00:00,6.31,6.32,6.28,6.28,1048500.0,6.31,6.32,6.28,6.28,1048500.0
2012-05-18 13:30:00,6.28,6.29,6.25,6.25,915000.0,6.28,6.29,6.25,6.25,915000.0
2012-05-18 14:00:00,6.25,6.27,6.25,6.26,943500.0,6.25,6.27,6.25,6.26,943500.0
2012-05-18 14:30:00,6.26,6.26,6.22,6.25,1470000.0,6.26,6.26,6.22,6.25,1470000.0
2012-05-18 15:00:00,6.25,6.26,6.21,6.21,1702500.0,6.25,6.26,6.21,6.21,1702500.0
2012-05-18 15:30:00,6.21,6.23,6.18,6.22,5188500.0,6.21,6.23,6.18,6.22,5188500.0
2012-05-21 09:30:00,6.24,6.25,6.14,6.18,2608500.0,6.24,6.25,6.14,6.18,2608500.0
2012-05-21 10:00:00,6.18,6.27,6.18,6.26,2470500.0,6.18,6.27,6.18,6.26,2470500.0
2012-05-21 10:30:00,6.26,6.27,6.24,6.26,1771500.0,6.26,6.27,6.24,6.26,1771500.0
2012-05-21 11:00:00,6.27,6.27,6.24,6.26,1594500.0,6.27,6.27,6.24,6.26,1594500.0
2012-05-21 11:30:00,6.26,6.27,6.25,6.25,2295000.0,6.26,6.27,6.25,6.25,2295000.0
2012-05-21 12:00:00,6.25,6.33,6.25,6.33,940500.0,6.25,6.33,6.25,6.33,940500.0
2012-05-21 12:30:00,6.33,6.34,6.3,6.31,1002000.0,6.33,6.34,6.3,6.31,1002000.0
2012-05-21 13:00:00,6.31,6.33,6.31,6.32,669000.0,6.31,6.33,6.31,6.32,669000.0
2012-05-21 13:30:00,6.32,6.39,6.32,6.36,2707500.0,6.32,6.39,6.32,6.36,2707500.0
2012-05-21 14:00:00,6.36,6.36,6.34,6.35,1258500.0,6.36,6.36,6.34,6.35,1258500.0
2012-05-21 14:30:00,6.35,6.39,6.35,6.37,907500.0,6.35,6.39,6.35,6.37,907500.0
2012-05-21 15:00:00,6.37,6.41,6.37,6.4,1632000.0,6.37,6.41,6.37,6.4,1632000.0
2012-05-21 15:30:00,6.4,6.41,6.38,6.38,3373500.0,6.4,6.41,6.38,6.38,3373500.0
2012-05-22 09:30:00,6.2,6.31,6.11,6.29,4653000.0,6.2,6.31,6.11,6.29,4653000.0
2012-05-22 10:00:00,6.29,6.35,6.28,6.3,3582000.0,6.29,6.35,6.28,6.3,3582000.0
2012-05-22 10:30:00,6.31,6.33,6.28,6.33,2098500.0,6.31,6.33,6.28,6.33,2098500.0
2012-05-22 11:00:00,6.33,6.37,6.32,6.34,1561500.0,6.33,6.37,6.32,6.34,1561500.0
2012-05-22 11:30:00,6.34,6.38,6.33,6.37,1360500.0,6.34,6.38,6.33,6.37,1360500.0
2012-05-22 12:00:00,6.37,6.37,6.33,6.36,1398000.0,6.37,6.37,6.33,6.36,1398000.0
2012-05-22 12:30:00,6.36,6.39,6.35,6.38,1257000.0,6.36,6.39,6.35,6.38,1257000.0
2012-05-22 13:00:00,6.38,6.42,6.38,6.4,937500.0,6.38,6.42,6.38,6.4,937500.0
2012-05-22 13:30:00,6.4,6.42,6.38,6.39,1461000.0,6.4,6.42,6.38,6.39,1461000.0
2012-05-22 14:00:00,6.39,6.41,6.37,6.4,1275000.0,6.39,6.41,6.37,6.4,1275000.0
2012-05-22 14:30:00,6.4,6.4,6.36,6.39,1905000.0,6.4,6.4,6.36,6.39,1905000.0
2012-05-22 15:00:00,6.39,6.4,6.35,6.35,2163000.0,6.39,6.4,6.35,6.35,2163000.0
2012-05-22 15:30:00,6.35,6.36,6.33,6.36,4198500.0,6.35,6.36,6.33,6.36,4198500.0
2012-05-23 09:30:00,6.33,6.4,6.32,6.4,2031000.0,6.33,6.4,6.32,6.4,2031000.0
2012-05-23 10:00:00,6.4,6.41,6.35,6.35,1777500.0,6.4,6.41,6.35,6.35,1777500.0
2012-05-23 10:30:00,6.35,6.36,6.33,6.35,991500.0,6.35,6.36,6.33,6.35,991500.0
2012-05-23 11:00:00,6.35,6.39,6.35,6.39,1254000.0,6.35,6.39,6.35,6.39,1254000.0
2012-05-23 11:30:00,6.39,6.41,6.39,6.39,1734000.0,6.39,6.41,6.39,6.39,1734000.0
2012-05-23 12:00:00,6.39,6.39,6.37,6.38,1248000.0,6.39,6.39,6.37,6.38,1248000.0
2012-05-23 12:30:00,6.38,6.39,6.38,6.38,763500.0,6.38,6.39,6.38,6.38,763500.0
2012-05-23 13:00:00,6.38,6.41,6.37,6.41,889500.0,6.38,6.41,6.37,6.41,889500.0
2012-05-23 13:30:00,6.41,6.42,6.4,6.41,1023000.0,6.41,6.42,6.4,6.41,1023000.0
2012-05-23 14:00:00,6.41,6.41,6.38,6.4,2641500.0,6.41,6.41,6.38,6.4,2641500.0
2012-05-23 14:30:00,6.4,6.42,6.39,6.41,1026000.0,6.4,6.42,6.39,6.41,1026000.0
2012-05-23 15:00:00,6.41,6.44,6.4,6.43,1936500.0,6.41,6.44,6.4,6.43,1936500.0
2012-05-23 15:30:00,6.43,6.46,6.43,6.45,3052500.0,6.43,6.46,6.43,6.45,3052500.0
2012-05-24 09:30:00,6.48,6.48,6.43,6.44,1702500.0,6.48,6.48,6.43,6.44,1702500.0
2012-05-24 10:00:00,6.44,6.48,6.44,6.48,1228500.0,6.44,6.48,6.44,6.48,1228500.0
2012-05-24 10:30:00,6.48,6.52,6.47,6.47,1471500.0,6.48,6.52,6.47,6.47,1471500.0
2012-05-24 11:00:00,6.47,6.48,6.47,6.47,732000.0,6.47,6.48,6.47,6.47,732000.0
2012-05-24 11:30:00,6.47,6.48,6.46,6.48,658500.0,6.47,6.48,6.46,6.48,658500.0
2012-05-24 12:00:00,6.47,6.47,6.44,6.45,676500.0,6.47,6.47,6.44,6.45,676500.0
2012-05-24 12:30:00,6.44,6.46,6.44,6.44,739500.0,6.44,6.46,6.44,6.44,739500.0
2012-05-24 13:00:00,6.45,6.46,6.43,6.45,480000.0,6.45,6.46,6.43,6.45,480000.0
2012-05-24 13:30:00,6.44,6.46,6.43,6.43,537000.0,6.44,6.46,6.43,6.43,537000.0
2012-05-24 14:00:00,6.43,6.44,6.42,6.43,913500.0,6.43,6.44,6.42,6.43,913500.0
2012-05-24 14:30:00,6.43,6.44,6.4,6.41,984000.0,6.43,6.44,6.4,6.41,984000.0
2012-05-24 15:00:00,6.41,6.42,6.4,6.41,1897500.0,6.41,6.42,6.4,6.41,1897500.0
2012-05-24 15:30:00,6.41,6.42,6.39,6.42,3015000.0,6.41,6.42,6.39,6.42,3015000.0
2012-05-25 09:30:00,6.44,6.48,6.43,6.48,1443000.0,6.44,6.48,6.43,6.48,1443000.0
2012-05-25 10:00:00,6.48,6.49,6.44,6.47,1351500.0,6.48,6.49,6.44,6.47,1351500.0
2012-05-25 10:30:00,6.47,6.5,6.46,6.46,1053000.0,6.47,6.5,6.46,6.46,1053000.0
2012-05-25 11:00:00,6.46,6.47,6.46,6.47,1806000.0,6.46,6.47,6.46,6.47,1806000.0
2012-05-25 11:30:00,6.46,6.47,6.44,6.46,783000.0,6.46,6.47,6.44,6.46,783000.0
2012-05-25 12:00:00,6.46,6.46,6.46,6.46,1023000.0,6.46,6.46,6.46,6.46,1023000.0
2012-05-25 12:30:00,6.46,6.47,6.46,6.46,864000.0,6.46,6.47,6.46,6.46,864000.0
2012-05-25 13:00:00,6.46,6.47,6.46,6.47,507000.0,6.46,6.47,6.46,6.47,507000.0
2012-05-25 13:30:00,6.47,6.47,6.45,6.45,454500.0,6.47,6.47,6.45,6.45,454500.0
2012-05-25 14:00:00,6.45,6.45,6.43,6.44,573000.0,6.45,6.45,6.43,6.44,573000.0
2012-05-25 14:30:00,6.44,6.45,6.42,6.43,667500.0,6.44,6.45,6.42,6.43,667500.0
2012-05-25 15:00:00,6.43,6.44,6.41,6.41,838500.0,6.43,6.44,6.41,6.41,838500.0
2012-05-25 15:30:00,6.41,6.43,6.41,6.42,2335500.0,6.41,6.43,6.41,6.42,2335500.0
2012-05-29 09:30:00,6.46,6.49,6.44,6.47,2964000.0,6.46,6.49,6.44,6.47,2964000.0
2012-05-29 10:00:00,6.46,6.52,6.46,6.5,2394000.0,6.46,6.52,6.46,6.5,2394000.0
2012-05-29 10:30:00,6.5,6.51,6.45,6.45,996000.0,6.5,6.51,6.45,6.45,996000.0
2012-05-29 11:00:00,6.45,6.47,6.45,6.46,1071000.0,6.45,6.47,6.45,6.46,1071000.0
2012-05-29 11:30:00,6.46,6.47,6.42,6.45,1459500.0,6.46,6.47,6.42,6.45,1459500.0
2012-05-29 12:00:00,6.44,6.45,6.41,6.43,1030500.0,6.44,6.45,6.41,6.43,1030500.0
2012-05-29 12:30:00,6.42,6.44,6.41,6.42,654000.0,6.42,6.44,6.41,6.42,654000.0
2012-05-29 13:00:00,6.42,6.44,6.41,6.43,610500.0,6.42,6.44,6.41,6.43,610500.0
2012-05-29 13:30:00,6.43,6.45,6.42,6.45,643500.0,6.43,6.45,6.42,6.45,643500.0
2012-05-29 14:00:00,6.45,6.47,6.44,6.47,771000.0,6.45,6.47,6.44,6.47,771000.0
2012-05-29 14:30:00,6.47,6.48,6.46,6.47,589500.0,6.47,6.48,6.46,6.47,589500.0
2012-05-29 15:00:00,6.47,6.47,6.46,6.47,661500.0,6.47,6.47,6.46,6.47,661500.0
2012-05-29 15:30:00,6.47,6.48,6.46,6.47,1659000.0,6.47,6.48,6.46,6.47,1659000.0
2012-05-30 09:30:00,6.43,6.45,6.41,6.42,2854500.0,6.43,6.45,6.41,6.42,2854500.0
2012-05-30 10:00:00,6.42,6.42,6.4,6.41,1960500.0,6.42,6.42,6.4,6.41,1960500.0
2012-05-30 10:30:00,6.42,6.42,6.41,6.41,1296000.0,6.42,6.42,6.41,6.41,1296000.0
2012-05-30 11:00:00,6.41,6.45,6.4,6.44,1500000.0,6.41,6.45,6.4,6.44,1500000.0
2012-05-30 11:30:00,6.44,6.44,6.43,6.44,1164000.0,6.44,6.44,6.43,6.44,1164000.0
2012-05-30 12:00:00,6.44,6.44,6.4,6.41,876000.0,6.44,6.44,6.4,6.41,876000.0
2012-05-30 12:30:00,6.41,6.43,6.41,6.42,396000.0,6.41,6.43,6.41,6.42,396000.0
2012-05-30 13:00:00,6.42,6.43,6.4,6.41,556500.0,6.42,6.43,6.4,6.41,556500.0
2012-05-30 13:30:00,6.41,6.44,6.41,6.43,939000.0,6.41,6.44,6.41,6.43,939000.0
2012-05-30 14:00:00,6.43,6.44,6.41,6.42,592500.0,6.43,6.44,6.41,6.42,592500.0
2012-05-30 14:30:00,6.42,6.42,6.41,6.41,612000.0,6.42,6.42,6.41,6.41,612000.0
2012-05-30 15:00:00,6.41,6.43,6.4,6.42,1219500.0,6.41,6.43,6.4,6.42,1219500.0
2012-05-30 15:30:00,6.42,6.42,6.38,6.38,3729000.0,6.42,6.42,6.38,6.38,3729000.0
2012-05-31 09:30:00,6.41,6.43,6.39,6.41,4254000.0,6.41,6.43,6.39,6.41,4254000.0
2012-05-31 10:00:00,6.41,6.41,6.37,6.39,2127000.0,6.41,6.41,6.37,6.39,2127000.0
2012-05-31 10:30:00,6.39,6.41,6.38,6.38,1332000.0,6.39,6.41,6.38,6.38,1332000.0
2012-05-31 11:00:00,6.38,6.38,6.35,6.37,796500.0,6.38,6.38,6.35,6.37,796500.0
2012-05-31 11:30:00,6.37,6.39,6.37,6.38,784500.0,6.37,6.39,6.37,6.38,784500.0
2012-05-31 12:00:00,6.37,6.42,6.37,6.41,925500.0,6.37,6.42,6.37,6.41,925500.0
2012-05-31 12:30:00,6.41,6.42,6.4,6.4,570000.0,6.41,6.42,6.4,6.4,570000.0
2012-05-31 13:00:00,6.4,6.43,6.4,6.42,741000.0,6.4,6.43,6.4,6.42,741000.0
2012-05-31 13:30:00,6.42,6.42,6.38,6.38,513000.0,6.42,6.42,6.38,6.38,513000.0
2012-05-31 14:00:00,6.38,6.41,6.38,6.4,574500.0,6.38,6.41,6.38,6.4,574500.0
2012-05-31 14:30:00,6.4,6.41,6.39,6.4,595500.0,6.4,6.41,6.39,6.4,595500.0
2012-05-31 15:00:00,6.41,6.41,6.39,6.41,1576500.0,6.41,6.41,6.39,6.41,1576500.0
2012-05-31 15:30:00,6.41,6.42,6.39,6.39,2500500.0,6.41,6.42,6.39,6.39,2500500.0
2012-06-01 09:30:00,6.31,6.35,6.29,6.33,3921000.0,6.31,6.35,6.29,6.33,3921000.0
2012-06-01 10:00:00,6.33,6.34,6.28,6.28,1537500.0,6.33,6.34,6.28,6.28,1537500.0
2012-06-01 10:30:00,6.28,6.29,6.26,6.27,1845000.0,6.28,6.29,6.26,6.27,1845000.0
2012-06-01 11:00:00,6.27,6.28,6.26,6.27,1956000.0,6.27,6.28,6.26,6.27,1956000.0
2012-06-01 11:30:00,6.27,6.27,6.23,6.25,1306500.0,6.27,6.27,6.23,6.25,1306500.0
2012-06-01 12:00:00,6.24,6.27,6.24,6.25,1246500.0,6.24,6.27,6.24,6.25,1246500.0
2012-06-01 12:30:00,6.24,6.24,6.22,6.22,709500.0,6.24,6.24,6.22,6.22,709500.0
2012-06-01 13:00:00,6.22,6.22,6.21,6.21,1173000.0,6.22,6.22,6.21,6.21,1173000.0
2012-06-01 13:30:00,6.22,6.22,6.2,6.21,987000.0,6.22,6.22,6.2,6.21,987000.0
2012-06-01 14:00:00,6.21,6.23,6.2,6.22,1650000.0,6.21,6.23,6.2,6.22,1650000.0
2012-06-01 14:30:00,6.22,6.23,6.22,6.22,1965000.0,6.22,6.23,6.22,6.22,1965000.0
2012-06-01 15:00:00,6.22,6.22,6.19,6.2,2884500.0,6.22,6.22,6.19,6.2,2884500.0
2012-06-01 15:30:00,6.2,6.22,6.19,6.2,3552000.0,6.2,6.22,6.19,6.2,3552000.0
2012-06-04 09:30:00,6.23,6.28,6.21,6.22,2544000.0,6.23,6.28,6.21,6.22,2544000.0
2012-06-04 10:00:00,6.22,6.27,6.2,6.25,3177000.0,6.22,6.27,6.2,6.25,3177000.0
2012-06-04 10:30:00,6.25,6.29,6.24,6.27,2602500.0,6.25,6.29,6.24,6.27,2602500.0
2012-06-04 11:00:00,6.27,6.27,6.24,6.24,2326500.0,6.27,6.27,6.24,6.24,2326500.0
2012-06-04 11:30:00,6.24,6.26,6.24,6.24,1648500.0,6.24,6.26,6.24,6.24,1648500.0
2012-06-04 12:00:00,6.24,6.25,6.23,6.23,1111500.0,6.24,6.25,6.23,6.23,1111500.0
2012-06-04 12:30:00,6.23,6.25,6.23,6.25,1116000.0,6.23,6.25,6.23,6.25,1116000.0
2012-06-04 13:00:00,6.25,6.26,6.23,6.24,1344000.0,6.25,6.26,6.23,6.24,1344000.0
2012-06-04 13:30:00,6.24,6.26,6.23,6.24,1035000.0,6.24,6.26,6.23,6.24,1035000.0
2012-06-04 14:00:00,6.24,6.25,6.22,6.24,1074000.0,6.24,6.25,6.22,6.24,1074000.0
2012-06-04 14:30:00,6.24,6.28,6.24,6.24,2370000.0,6.24,6.28,6.24,6.24,2370000.0
2012-06-04 15:00:00,6.24,6.25,6.23,6.24,1683000.0,6.24,6.25,6.23,6.24,1683000.0
2012-06-04 15:30:00,6.24,6.27,6.23,6.27,2704500.0,6.24,6.27,6.23,6.27,2704500.0
2012-06-05 09:30:00,6.27,6.3,6.23,6.28,1708500.0,6.27,6.3,6.23,6.28,1708500.0
2012-06-05 10:00:00,6.27,6.33,6.27,6.31,1192500.0,6.27,6.33,6.27,6.31,1192500.0
2012-06-05 10:30:00,6.32,6.33,6.27,6.28,1356000.0,6.32,6.33,6.27,6.28,1356000.0
2012-06-05 11:00:00,6.28,6.34,6.28,6.33,862500.0,6.28,6.34,6.28,6.33,862500.0
2012-06-05 11:30:00,6.33,6.34,6.31,6.32,1216500.0,6.33,6.34,6.31,6.32,1216500.0
2012-06-05 12:00:00,6.31,6.34,6.31,6.34,1120500.0,6.31,6.34,6.31,6.34,1120500.0
2012-06-05 12:30:00,6.34,6.37,6.32,6.35,1900500.0,6.34,6.37,6.32,6.35,1900500.0
2012-06-05 13:00:00,6.35,6.36,6.33,6.35,616500.0,6.35,6.36,6.33,6.35,616500.0
2012-06-05 13:30:00,6.35,6.37,6.35,6.36,451500.0,6.35,6.37,6.35,6.36,451500.0
2012-06-05 14:00:00,6.36,6.38,6.36,6.36,607500.0,6.36,6.38,6.36,6.36,607500.0
2012-06-05 14:30:00,6.36,6.37,6.34,6.35,759000.0,6.36,6.37,6.34,6.35,759000.0
2012-06-05 15:00:00,6.35,6.37,6.34,6.35,1090500.0,6.35,6.37,6.34,6.35,1090500.0
2012-06-05 15:30:00,6.35,6.36,6.34,6.35,2472000.0,6.35,6.36,6.34,6.35,2472000.0
2012-06-06 09:30:00,6.37,6.52,6.36,6.51,3763500.0,6.37,6.52,6.36,6.51,3763500.0
2012-06-06 10:00:00,6.5,6.56,6.5,6.55,2535000.0,6.5,6.56,6.5,6.55,2535000.0
2012-06-06 10:30:00,6.55,6.6,6.55,6.6,1908000.0,6.55,6.6,6.55,6.6,1908000.0
2012-06-06 11:00:00,6.6,6.61,6.57,6.57,1446000.0,6.6,6.61,6.57,6.57,1446000.0
2012-06-06 11:30:00,6.57,6.6,6.57,6.58,921000.0,6.57,6.6,6.57,6.58,921000.0
2012-06-06 12:00:00,6.58,6.59,6.58,6.58,556500.0,6.58,6.59,6.58,6.58,556500.0
2012-06-06 12:30:00,6.58,6.59,6.58,6.58,474000.0,6.58,6.59,6.58,6.58,474000.0
2012-06-06 13:00:00,6.58,6.58,6.57,6.58,751500.0,6.58,6.58,6.57,6.58,751500.0
2012-06-06 13:30:00,6.58,6.58,6.55,6.55,1300500.0,6.58,6.58,6.55,6.55,1300500.0
2012-06-06 14:00:00,6.55,6.56,6.53,6.55,1456500.0,6.55,6.56,6.53,6.55,1456500.0
2012-06-06 14:30:00,6.55,6.56,6.55,6.55,1248000.0,6.55,6.56,6.55,6.55,1248000.0
2012-06-06 15:00:00,6.55,6.56,6.53,6.53,1384500.0,6.55,6.56,6.53,6.53,1384500.0
2012-06-06 15:30:00,6.53,6.57,6.53,6.56,2530500.0,6.53,6.57,6.53,6.56,2530500.0
2012-06-07 09:30:00,6.63,6.64,6.54,6.54,2577000.0,6.63,6.64,6.54,6.54,2577000.0
2012-06-07 10:00:00,6.54,6.55,6.52,6.54,2328000.0,6.54,6.55,6.52,6.54,2328000.0
2012-06-07 10:30:00,6.54,6.54,6.5,6.51,1324500.0,6.54,6.54,6.5,6.51,1324500.0
2012-06-07 11:00:00,6.52,6.52,6.49,6.49,2071500.0,6.52,6.52,6.49,6.49,2071500.0
2012-06-07 11:30:00,6.49,6.49,6.47,6.47,1000500.0,6.49,6.49,6.47,6.47,1000500.0
2012-06-07 12:00:00,6.47,6.49,6.46,6.48,1087500.0,6.47,6.49,6.46,6.48,1087500.0
2012-06-07 12:30:00,6.48,6.49,6.46,6.48,1518000.0,6.48,6.49,6.46,6.48,1518000.0
2012-06-07 13:00:00,6.48,6.5,6.48,6.5,1324500.0,6.48,6.5,6.48,6.5,1324500.0
2012-06-07 13:30:00,6.5,6.51,6.5,6.51,1035000.0,6.5,6.51,6.5,6.51,1035000.0
2012-06-07 14:00:00,6.51,6.52,6.51,6.51,912000.0,6.51,6.52,6.51,6.51,912000.0
2012-06-07 14:30:00,6.51,6.51,6.5,6.51,898500.0,6.51,6.51,6.5,6.51,898500.0
2012-06-07 15:00:00,6.51,6.51,6.49,6.49,1126500.0,6.51,6.51,6.49,6.49,1126500.0
2012-06-07 15:30:00,6.49,6.5,6.47,6.48,2365500.0,6.49,6.5,6.47,6.48,2365500.0
2012-06-08 09:30:00,6.44,6.49,6.44,6.48,2284500.0,6.44,6.49,6.44,6.48,2284500.0
2012-06-08 10:00:00,6.48,6.5,6.47,6.5,1563000.0,6.48,6.5,6.47,6.5,1563000.0
2012-06-08 10:30:00,6.5,6.54,6.49,6.53,1141500.0,6.5,6.54,6.49,6.53,1141500.0
2012-06-08 11:00:00,6.53,6.54,6.51,6.53,1473000.0,6.53,6.54,6.51,6.53,1473000.0
2012-06-08 11:30:00,6.53,6.53,6.52,6.52,423000.0,6.53,6.53,6.52,6.52,423000.0
2012-06-08 12:00:00,6.52,6.53,6.51,6.51,564000.0,6.52,6.53,6.51,6.51,564000.0
2012-06-08 12:30:00,6.51,6.52,6.49,6.5,709500.0,6.51,6.52,6.49,6.5,709500.0
2012-06-08 13:00:00,6.51,6.51,6.5,6.5,922500.0,6.51,6.51,6.5,6.5,922500.0
2012-06-08 13:30:00,6.5,6.52,6.5,6.51,670500.0,6.5,6.52,6.5,6.51,670500.0
2012-06-08 14:00:00,6.51,6.51,6.51,6.51,732000.0,6.51,6.51,6.51,6.51,732000.0
2012-06-08 14:30:00,6.51,6.52,6.5,6.52,1221000.0,6.51,6.52,6.5,6.52,1221000.0
2012-06-08 15:00:00,6.52,6.53,6.51,6.52,528000.0,6.52,6.53,6.51,6.52,528000.0
2012-06-08 15:30:00,6.52,6.54,6.52,6.54,1501500.0,6.52,6.54,6.52,6.54,1501500.0
2012-06-11 09:30:00,6.58,6.62,6.53,6.56,1953000.0,6.58,6.62,6.53,6.56,1953000.0
2012-06-11 10:00:00,6.56,6.57,6.53,6.54,1248000.0,6.56,6.57,6.53,6.54,1248000.0
2012-06-11 10:30:00,6.54,6.56,6.53,6.54,643500.0,6.54,6.56,6.53,6.54,643500.0
2012-06-11 11:00:00,6.54,6.58,6.54,6.58,627000.0,6.54,6.58,6.54,6.58,627000.0
2012-06-11 11:30:00,6.58,6.59,6.57,6.59,624000.0,6.58,6.59,6.57,6.59,624000.0
2012-06-11 12:00:00,6.59,6.59,6.57,6.58,528000.0,6.59,6.59,6.57,6.58,528000.0
2012-06-11 12:30:00,6.58,6.58,6.56,6.57,525000.0,6.58,6.58,6.56,6.57,525000.0
2012-06-11 13:00:00,6.57,6.58,6.57,6.57,421500.0,6.57,6.58,6.57,6.57,421500.0
2012-06-11 13:30:00,6.57,6.57,6.54,6.54,534000.0,6.57,6.57,6.54,6.54,534000.0
2012-06-11 14:00:00,6.53,6.53,6.51,6.52,684000.0,6.53,6.53,6.51,6.52,684000.0
2012-06-11 14:30:00,6.52,6.54,6.52,6.53,610500.0,6.52,6.54,6.52,6.53,610500.0
2012-06-11 15:00:00,6.53,6.53,6.48,6.49,835500.0,6.53,6.53,6.48,6.49,835500.0
2012-06-11 15:30:00,6.49,6.51,6.46,6.47,2518500.0,6.49,6.51,6.46,6.47,2518500.0
2012-06-12 09:30:00,6.5,6.57,6.48,6.56,1404000.0,6.5,6.57,6.48,6.56,1404000.0
2012-06-12 10:00:00,6.56,6.57,6.52,6.57,1812000.0,6.56,6.57,6.52,6.57,1812000.0
2012-06-12 10:30:00,6.57,6.6,6.55,6.57,1707000.0,6.57,6.6,6.55,6.57,1707000.0
2012-06-12 11:00:00,6.57,6.63,6.57,6.61,1359000.0,6.57,6.63,6.57,6.61,1359000.0
2012-06-12 11:30:00,6.61,6.63,6.61,6.62,1419000.0,6.61,6.63,6.61,6.62,1419000.0
2012-06-12 12:00:00,6.62,6.63,6.59,6.61,1188000.0,6.62,6.63,6.59,6.61,1188000.0
2012-06-12 12:30:00,6.6,6.61,6.59,6.59,624000.0,6.6,6.61,6.59,6.59,624000.0
2012-06-12 13:00:00,6.59,6.62,6.59,6.6,1359000.0,6.59,6.62,6.59,6.6,1359000.0
2012-06-12 13:30:00,6.6,6.61,6.59,6.61,1182000.0,6.6,6.61,6.59,6.61,1182000.0
2012-06-12 14:00:00,6.61,6.64,6.61,6.63,1638000.0,6.61,6.64,6.61,6.63,1638000.0
2012-06-12 14:30:00,6.63,6.66,6.63,6.66,676500.0,6.63,6.66,6.63,6.66,676500.0
2012-06-12 15:00:00,6.65,6.66,6.63,6.65,660000.0,6.65,6.66,6.63,6.65,660000.0
2012-06-12 15:30:00,6.65,6.67,6.64,6.67,3198000.0,6.65,6.67,6.64,6.67,3198000.0
2012-06-13 09:30:00,6.64,6.68,6.59,6.63,1753500.0,6.64,6.68,6.59,6.63,1753500.0
2012-06-13 10:00:00,6.63,6.66,6.62,6.66,1638000.0,6.63,6.66,6.62,6.66,1638000.0
2012-06-13 10:30:00,6.66,6.68,6.65,6.68,900000.0,6.66,6.68,6.65,6.68,900000.0
2012-06-13 11:00:00,6.68,6.68,6.67,6.68,642000.0,6.68,6.68,6.67,6.68,642000.0
2012-06-13 11:30:00,6.68,6.69,6.66,6.66,1690500.0,6.68,6.69,6.66,6.66,1690500.0
2012-06-13 12:00:00,6.66,6.66,6.61,6.62,474000.0,6.66,6.66,6.61,6.62,474000.0
2012-06-13 12:30:00,6.62,6.64,6.61,6.63,309000.0,6.62,6.64,6.61,6.63,309000.0
2012-06-13 13:00:00,6.63,6.64,6.62,6.63,405000.0,6.63,6.64,6.62,6.63,405000.0
2012-06-13 13:30:00,6.63,6.64,6.58,6.59,441000.0,6.63,6.64,6.58,6.59,441000.0
2012-06-13 14:00:00,6.59,6.6,6.58,6.58,721500.0,6.59,6.6,6.58,6.58,721500.0
2012-06-13 14:30:00,6.58,6.58,6.54,6.56,852000.0,6.58,6.58,6.54,6.56,852000.0
2012-06-13 15:00:00,6.56,6.56,6.51,6.52,1444500.0,6.56,6.56,6.51,6.52,1444500.0
2012-06-13 15:30:00,6.52,6.53,6.5,6.51,2809500.0,6.52,6.53,6.5,6.51,2809500.0
2012-06-14 09:30:00,6.53,6.62,6.52,6.62,3514500.0,6.53,6.62,6.52,6.62,3514500.0
2012-06-14 10:00:00,6.62,6.63,6.6,6.6,1315500.0,6.62,6.63,6.6,6.6,1315500.0
2012-06-14 10:30:00,6.61,6.61,6.58,6.6,1035000.0,6.61,6.61,6.58,6.6,1035000.0
2012-06-14 11:00:00,6.6,6.63,6.59,6.63,603000.0,6.6,6.63,6.59,6.63,603000.0
2012-06-14 11:30:00,6.63,6.63,6.59,6.59,699000.0,6.63,6.63,6.59,6.59,699000.0
2012-06-14 12:00:00,6.59,6.6,6.58,6.6,685500.0,6.59,6.6,6.58,6.6,685500.0
2012-06-14 12:30:00,6.6,6.61,6.59,6.61,315000.0,6.6,6.61,6.59,6.61,315000.0
2012-06-14 13:00:00,6.6,6.6,6.55,6.56,543000.0,6.6,6.6,6.55,6.56,543000.0
2012-06-14 13:30:00,6.55,6.57,6.55,6.56,597000.0,6.55,6.57,6.55,6.56,597000.0
2012-06-14 14:00:00,6.56,6.57,6.54,6.54,429000.0,6.56,6.57,6.54,6.54,429000.0
2012-06-14 14:30:00,6.54,6.55,6.52,6.52,820500.0,6.54,6.55,6.52,6.52,820500.0
2012-06-14 15:00:00,6.52,6.6,6.52,6.54,1701000.0,6.52,6.6,6.52,6.54,1701000.0
2012-06-14 15:30:00,6.54,6.58,6.54,6.56,1597500.0,6.54,6.58,6.54,6.56,1597500.0
2012-06-15 09:30:00,6.59,6.6,6.56,6.59,4456500.0,6.59,6.6,6.56,6.59,4456500.0
2012-06-15 10:00:00,6.59,6.61,6.58,6.6,1066500.0,6.59,6.61,6.58,6.6,1066500.0
2012-06-15 10:30:00,6.61,6.61,6.59,6.6,562500.0,6.61,6.61,6.59,6.6,562500.0
2012-06-15 11:00:00,6.6,6.61,6.6,6.61,492000.0,6.6,6.61,6.6,6.61,492000.0
2012-06-15 11:30:00,6.61,6.62,6.6,6.62,633000.0,6.61,6.62,6.6,6.62,633000.0
2012-06-15 12:00:00,6.62,6.62,6.6,6.61,486000.0,6.62,6.62,6.6,6.61,486000.0
2012-06-15 12:30:00,6.61,6.61,6.6,6.6,1417500.0,6.61,6.61,6.6,6.6,1417500.0
2012-06-15 13:00:00,6.6,6.62,6.59,6.6,723000.0,6.6,6.62,6.59,6.6,723000.0
2012-06-15 13:30:00,6.6,6.6,6.59,6.6,826500.0,6.6,6.6,6.59,6.6,826500.0
2012-06-15 14:00:00,6.59,6.61,6.59,6.6,709500.0,6.59,6.61,6.59,6.6,709500.0
2012-06-15 14:30:00,6.6,6.62,6.59,6.6,846000.0,6.6,6.62,6.59,6.6,846000.0
2012-06-15 15:00:00,6.59,6.6,6.58,6.6,912000.0,6.59,6.6,6.58,6.6,912000.0
2012-06-15 15:30:00,6.6,6.63,6.6,6.6,3594000.0,6.6,6.63,6.6,6.6,3594000.0
2012-06-18 09:30:00,6.6,6.63,6.59,6.62,1558500.0,6.6,6.63,6.59,6.62,1558500.0
2012-06-18 10:00:00,6.62,6.7,6.62,6.7,1419000.0,6.62,6.7,6.62,6.7,1419000.0
2012-06-18 10:30:00,6.7,6.74,6.69,6.71,1152000.0,6.7,6.74,6.69,6.71,1152000.0
2012-06-18 11:00:00,6.71,6.72,6.7,6.71,1120500.0,6.71,6.72,6.7,6.71,1120500.0
2012-06-18 11:30:00,6.71,6.72,6.69,6.71,996000.0,6.71,6.72,6.69,6.71,996000.0
2012-06-18 12:00:00,6.71,6.72,6.71,6.71,565500.0,6.71,6.72,6.71,6.71,565500.0
2012-06-18 12:30:00,6.71,6.74,6.71,6.72,709500.0,6.71,6.74,6.71,6.72,709500.0
2012-06-18 13:00:00,6.72,6.74,6.72,6.73,523500.0,6.72,6.74,6.72,6.73,523500.0
2012-06-18 13:30:00,6.73,6.74,6.72,6.73,880500.0,6.73,6.74,6.72,6.73,880500.0
2012-06-18 14:00:00,6.73,6.75,6.73,6.74,651000.0,6.73,6.75,6.73,6.74,651000.0
2012-06-18 14:30:00,6.74,6.74,6.73,6.74,573000.0,6.74,6.74,6.73,6.74,573000.0
2012-06-18 15:00:00,6.74,6.75,6.72,6.75,993000.0,6.74,6.75,6.72,6.75,993000.0
2012-06-18 15:30:00,6.75,6.77,6.73,6.77,2835000.0,6.75,6.77,6.73,6.77,2835000.0
2012-06-19 09:30:00,6.78,6.86,6.77,6.85,2539500.0,6.78,6.86,6.77,6.85,2539500.0
2012-06-19 10:00:00,6.85,6.86,6.83,6.84,1294500.0,6.85,6.86,6.83,6.84,1294500.0
2012-06-19 10:30:00,6.84,6.86,6.84,6.85,1968000.0,6.84,6.86,6.84,6.85,1968000.0
2012-06-19 11:00:00,6.85,6.86,6.83,6.83,633000.0,6.85,6.86,6.83,6.83,633000.0
2012-06-19 11:30:00,6.83,6.84,6.82,6.84,615000.0,6.83,6.84,6.82,6.84,615000.0
2012-06-19 12:00:00,6.84,6.85,6.83,6.84,625500.0,6.84,6.85,6.83,6.84,625500.0
2012-06-19 12:30:00,6.84,6.84,6.8,6.8,1111500.0,6.84,6.84,6.8,6.8,1111500.0
2012-06-19 13:00:00,6.8,6.8,6.78,6.79,1588500.0,6.8,6.8,6.78,6.79,1588500.0
2012-06-19 13:30:00,6.79,6.79,6.75,6.75,1516500.0,6.79,6.79,6.75,6.75,1516500.0
2012-06-19 14:00:00,6.75,6.75,6.72,6.73,1326000.0,6.75,6.75,6.72,6.73,1326000.0
2012-06-19 14:30:00,6.73,6.74,6.7,6.72,1624500.0,6.73,6.74,6.7,6.72,1624500.0
2012-06-19 15:00:00,6.72,6.75,6.71,6.75,1672500.0,6.72,6.75,6.71,6.75,1672500.0
2012-06-19 15:30:00,6.75,6.75,6.73,6.74,2668500.0,6.75,6.75,6.73,6.74,2668500.0
2012-06-20 09:30:00,6.74,6.75,6.71,6.75,979500.0,6.74,6.75,6.71,6.75,979500.0
2012-06-20 10:00:00,6.75,6.76,6.73,6.74,1032000.0,6.75,6.76,6.73,6.74,1032000.0
2012-06-20 10:30:00,6.74,6.75,6.73,6.74,936000.0,6.74,6.75,6.73,6.74,936000.0
2012-06-20 11:00:00,6.74,6.74,6.71,6.72,601500.0,6.74,6.74,6.71,6.72,601500.0
2012-06-20 11:30:00,6.72,6.73,6.72,6.73,481500.0,6.72,6.73,6.72,6.73,481500.0
2012-06-20 12:00:00,6.73,6.73,6.71,6.72,568500.0,6.73,6.73,6.71,6.72,568500.0
2012-06-20 12:30:00,6.72,6.73,6.69,6.72,1345500.0,6.72,6.73,6.69,6.72,1345500.0
2012-06-20 13:00:00,6.72,6.74,6.72,6.73,739500.0,6.72,6.74,6.72,6.73,739500.0
2012-06-20 13:30:00,6.73,6.73,6.72,6.73,600000.0,6.73,6.73,6.72,6.73,600000.0
2012-06-20 14:00:00,6.73,6.73,6.69,6.69,639000.0,6.73,6.73,6.69,6.69,639000.0
2012-06-20 14:30:00,6.69,6.71,6.67,6.69,603000.0,6.69,6.71,6.67,6.69,603000.0
2012-06-20 15:00:00,6.69,6.7,6.66,6.68,858000.0,6.69,6.7,6.66,6.68,858000.0
2012-06-20 15:30:00,6.69,6.69,6.66,6.68,2581500.0,6.69,6.69,6.66,6.68,2581500.0
2012-06-21 09:30:00,6.71,6.72,6.67,6.68,1545000.0,6.71,6.72,6.67,6.68,1545000.0
2012-06-21 10:00:00,6.67,6.67,6.62,6.65,1437000.0,6.67,6.67,6.62,6.65,1437000.0
2012-06-21 10:30:00,6.65,6.66,6.64,6.65,618000.0,6.65,6.66,6.64,6.65,618000.0
2012-06-21 11:00:00,6.65,6.65,6.6,6.6,1252500.0,6.65,6.65,6.6,6.6,1252500.0
2012-06-21 11:30:00,6.6,6.61,6.6,6.61,1081500.0,6.6,6.61,6.6,6.61,1081500.0
2012-06-21 12:00:00,6.6,6.61,6.59,6.59,1213500.0,6.6,6.61,6.59,6.59,1213500.0
2012-06-21 12:30:00,6.59,6.6,6.58,6.58,336000.0,6.59,6.6,6.58,6.58,336000.0
2012-06-21 13:00:00,6.58,6.59,6.55,6.55,561000.0,6.58,6.59,6.55,6.55,561000.0
2012-06-21 13:30:00,6.55,6.55,6.53,6.53,1296000.0,6.55,6.55,6.53,6.53,1296000.0
2012-06-21 14:00:00,6.53,6.53,6.46,6.47,1782000.0,6.53,6.53,6.46,6.47,1782000.0
2012-06-21 14:30:00,6.47,6.5,6.47,6.5,1249500.0,6.47,6.5,6.47,6.5,1249500.0
2012-06-21 15:00:00,6.5,6.5,6.47,6.48,1177500.0,6.5,6.5,6.47,6.48,1177500.0
2012-06-21 15:30:00,6.49,6.5,6.47,6.48,3006000.0,6.49,6.5,6.47,6.48,3006000.0
2012-06-22 09:30:00,6.51,6.52,6.44,6.45,1458000.0,6.51,6.52,6.44,6.45,1458000.0
2012-06-22 10:00:00,6.45,6.5,6.45,6.47,1435500.0,6.45,6.5,6.45,6.47,1435500.0
2012-06-22 10:30:00,6.47,6.47,6.46,6.47,1053000.0,6.47,6.47,6.46,6.47,1053000.0
2012-06-22 11:00:00,6.47,6.49,6.46,6.46,897000.0,6.47,6.49,6.46,6.46,897000.0
2012-06-22 11:30:00,6.46,6.48,6.46,6.47,651000.0,6.46,6.48,6.46,6.47,651000.0
2012-06-22 12:00:00,6.47,6.48,6.47,6.48,525000.0,6.47,6.48,6.47,6.48,525000.0
2012-06-22 12:30:00,6.48,6.48,6.47,6.47,411000.0,6.48,6.48,6.47,6.47,411000.0
2012-06-22 13:00:00,6.47,6.48,6.46,6.46,729000.0,6.47,6.48,6.46,6.46,729000.0
2012-06-22 13:30:00,6.46,6.48,6.46,6.48,526500.0,6.46,6.48,6.46,6.48,526500.0
2012-06-22 14:00:00,6.48,6.5,6.48,6.5,310500.0,6.48,6.5,6.48,6.5,310500.0
2012-06-22 14:30:00,6.5,6.51,6.49,6.51,370500.0,6.5,6.51,6.49,6.51,370500.0
2012-06-22 15:00:00,6.51,6.52,6.49,6.5,538500.0,6.51,6.52,6.49,6.5,538500.0
2012-06-22 15:30:00,6.5,6.5,6.49,6.49,2028000.0,6.5,6.5,6.49,6.49,2028000.0
2012-06-25 09:30:00,6.46,6.48,6.39,6.42,2787000.0,6.46,6.48,6.39,6.42,2787000.0
2012-06-25 10:00:00,6.42,6.44,6.37,6.37,1717500.0,6.42,6.44,6.37,6.37,1717500.0
2012-06-25 10:30:00,6.37,6.39,6.36,6.38,864000.0,6.37,6.39,6.36,6.38,864000.0
2012-06-25 11:00:00,6.38,6.39,6.36,6.37,633000.0,6.38,6.39,6.36,6.37,633000.0
2012-06-25 11:30:00,6.37,6.37,6.35,6.35,1147500.0,6.37,6.37,6.35,6.35,1147500.0
2012-06-25 12:00:00,6.35,6.39,6.35,6.38,561000.0,6.35,6.39,6.35,6.38,561000.0
2012-06-25 12:30:00,6.38,6.38,6.36,6.37,694500.0,6.38,6.38,6.36,6.37,694500.0
2012-06-25 13:00:00,6.37,6.38,6.36,6.38,481500.0,6.37,6.38,6.36,6.38,481500.0
2012-06-25 13:30:00,6.38,6.4,6.38,6.39,408000.0,6.38,6.4,6.38,6.39,408000.0
2012-06-25 14:00:00,6.39,6.4,6.38,6.38,622500.0,6.39,6.4,6.38,6.38,622500.0
2012-06-25 14:30:00,6.38,6.38,6.35,6.36,778500.0,6.38,6.38,6.35,6.36,778500.0
2012-06-25 15:00:00,6.36,6.36,6.34,6.35,889500.0,6.36,6.36,6.34,6.35,889500.0
2012-06-25 15:30:00,6.35,6.36,6.34,6.35,2239500.0,6.35,6.36,6.34,6.35,2239500.0
2012-06-26 09:30:00,6.37,6.42,6.3,6.34,3906000.0,6.37,6.42,6.3,6.34,3906000.0
2012-06-26 10:00:00,6.34,6.37,6.32,6.33,1348500.0,6.34,6.37,6.32,6.33,1348500.0
2012-06-26 10:30:00,6.33,6.35,6.32,6.34,1242000.0,6.33,6.35,6.32,6.34,1242000.0
2012-06-26 11:00:00,6.34,6.36,6.33,6.36,1305000.0,6.34,6.36,6.33,6.36,1305000.0
2012-06-26 11:30:00,6.36,6.4,6.36,6.39,807000.0,6.36,6.4,6.36,6.39,807000.0
2012-06-26 12:00:00,6.39,6.4,6.39,6.4,666000.0,6.39,6.4,6.39,6.4,666000.0
2012-06-26 12:30:00,6.4,6.42,6.4,6.4,1195500.0,6.4,6.42,6.4,6.4,1195500.0
2012-06-26 13:00:00,6.4,6.42,6.4,6.42,471000.0,6.4,6.42,6.4,6.42,471000.0
2012-06-26 13:30:00,6.42,6.44,6.41,6.43,666000.0,6.42,6.44,6.41,6.43,666000.0
2012-06-26 14:00:00,6.43,6.47,6.43,6.46,885000.0,6.43,6.47,6.43,6.46,885000.0
2012-06-26 14:30:00,6.46,6.46,6.44,6.45,1114500.0,6.46,6.46,6.44,6.45,1114500.0
2012-06-26 15:00:00,6.45,6.45,6.44,6.44,958500.0,6.45,6.45,6.44,6.44,958500.0
2012-06-26 15:30:00,6.45,6.45,6.43,6.43,1995000.0,6.45,6.45,6.43,6.43,1995000.0
2012-06-27 09:30:00,5.18,5.3,5.04,5.28,45820500.0,5.18,5.3,5.04,5.28,45820500.0
2012-06-27 10:00:00,5.28,5.36,5.24,5.34,25884000.0,5.28,5.36,5.24,5.34,25884000.0
2012-06-27 10:30:00,5.34,5.39,5.31,5.35,15973500.0,5.34,5.39,5.31,5.35,15973500.0
2012-06-27 11:00:00,5.36,5.4,5.35,5.38,11628000.0,5.36,5.4,5.35,5.38,11628000.0
2012-06-27 11:30:00,5.38,5.5,5.38,5.47,17674500.0,5.38,5.5,5.38,5.47,17674500.0
2012-06-27 12:00:00,5.47,5.53,5.47,5.52,10243500.0,5.47,5.53,5.47,5.52,10243500.0
2012-06-27 12:30:00,5.52,5.54,5.5,5.53,7923000.0,5.52,5.54,5.5,5.53,7923000.0
2012-06-27 13:00:00,5.53,5.56,5.5,5.5,7326000.0,5.53,5.56,5.5,5.5,7326000.0
2012-06-27 13:30:00,5.5,5.55,5.49,5.5,7546500.0,5.5,5.55,5.49,5.5,7546500.0
2012-06-27 14:00:00,5.5,5.51,5.47,5.48,8113500.0,5.5,5.51,5.47,5.48,8113500.0
2012-06-27 14:30:00,5.48,5.51,5.48,5.5,5169000.0,5.48,5.51,5.48,5.5,5169000.0
2012-06-27 15:00:00,5.51,5.51,5.48,5.5,5461500.0,5.51,5.51,5.48,5.5,5461500.0
2012-06-27 15:30:00,5.5,5.51,5.49,5.51,9252000.0,5.5,5.51,5.49,5.51,9252000.0
2012-06-28 09:30:00,5.47,5.53,5.46,5.5,8316000.0,5.47,5.53,5.46,5.5,8316000.0
2012-06-28 10:00:00,5.5,5.5,5.42,5.43,6244500.0,5.5,5.5,5.42,5.43,6244500.0
2012-06-28 10:30:00,5.43,5.43,5.36,5.37,6082500.0,5.43,5.43,5.36,5.37,6082500.0
2012-06-28 11:00:00,5.37,5.41,5.35,5.4,3157500.0,5.37,5.41,5.35,5.4,3157500.0
2012-06-28 11:30:00,5.4,5.41,5.37,5.38,2706000.0,5.4,5.41,5.37,5.38,2706000.0
2012-06-28 12:00:00,5.38,5.41,5.38,5.39,2409000.0,5.38,5.41,5.38,5.39,2409000.0
2012-06-28 12:30:00,5.39,5.4,5.39,5.39,2181000.0,5.39,5.4,5.39,5.39,2181000.0
2012-06-28 13:00:00,5.39,5.41,5.38,5.4,2680500.0,5.39,5.41,5.38,5.4,2680500.0
2012-06-28 13:30:00,5.4,5.41,5.4,5.41,1335000.0,5.4,5.41,5.4,5.41,1335000.0
2012-06-28 14:00:00,5.41,5.42,5.39,5.4,2760000.0,5.41,5.42,5.39,5.4,2760000.0
2012-06-28 14:30:00,5.4,5.41,5.4,5.41,2197500.0,5.4,5.41,5.4,5.41,2197500.0
2012-06-28 15:00:00,5.41,5.41,5.4,5.4,2983500.0,5.41,5.41,5.4,5.4,2983500.0
2012-06-28 15:30:00,5.4,5.42,5.4,5.42,6975000.0,5.4,5.42,5.4,5.42,6975000.0
2012-06-29 09:30:00,5.48,5.54,5.48,5.54,3339000.0,5.48,5.54,5.48,5.54,3339000.0
2012-06-29 10:00:00,5.54,5.59,5.54,5.58,2842500.0,5.54,5.59,5.54,5.58,2842500.0
2012-06-29 10:30:00,5.59,5.59,5.57,5.59,2209500.0,5.59,5.59,5.57,5.59,2209500.0
2012-06-29 11:00:00,5.59,5.6,5.59,5.6,1851000.0,5.59,5.6,5.59,5.6,1851000.0
2012-06-29 11:30:00,5.6,5.62,5.6,5.61,1663500.0,5.6,5.62,5.6,5.61,1663500.0
2012-06-29 12:00:00,5.61,5.63,5.61,5.62,1476000.0,5.61,5.63,5.61,5.62,1476000.0
2012-06-29 12:30:00,5.62,5.64,5.62,5.64,1461000.0,5.62,5.64,5.62,5.64,1461000.0
2012-06-29 13:00:00,5.64,5.67,5.64,5.66,1962000.0,5.64,5.67,5.64,5.66,1962000.0
2012-06-29 13:30:00,5.66,5.67,5.65,5.65,1459500.0,5.66,5.67,5.65,5.65,1459500.0
2012-06-29 14:00:00,5.65,5.66,5.63,5.65,1615500.0,5.65,5.66,5.63,5.65,1615500.0
2012-06-29 14:30:00,5.65,5.65,5.62,5.63,1672500.0,5.65,5.65,5.62,5.63,1672500.0
2012-06-29 15:00:00,5.63,5.63,5.59,5.59,2094000.0,5.63,5.63,5.59,5.59,2094000.0
2012-06-29 15:30:00,5.59,5.6,5.57,5.59,6082500.0,5.59,5.6,5.57,5.59,6082500.0
2012-07-02 09:30:00,5.62,5.62,5.5,5.56,4573500.0,5.62,5.62,5.5,5.56,4573500.0
2012-07-02 10:00:00,5.56,5.56,5.52,5.54,2689500.0,5.56,5.56,5.52,5.54,2689500.0
2012-07-02 10:30:00,5.54,5.56,5.54,5.54,2212500.0,5.54,5.56,5.54,5.54,2212500.0
2012-07-02 11:00:00,5.54,5.54,5.52,5.52,2532000.0,5.54,5.54,5.52,5.52,2532000.0
2012-07-02 11:30:00,5.52,5.53,5.51,5.53,2526000.0,5.52,5.53,5.51,5.53,2526000.0
2012-07-02 12:00:00,5.53,5.54,5.53,5.54,2868000.0,5.53,5.54,5.53,5.54,2868000.0
2012-07-02 12:30:00,5.54,5.59,5.54,5.58,2400000.0,5.54,5.59,5.54,5.58,2400000.0
2012-07-02 13:00:00,5.58,5.6,5.58,5.6,2133000.0,5.58,5.6,5.58,5.6,2133000.0
2012-07-02 13:30:00,5.6,5.66,5.6,5.66,3345000.0,5.6,5.66,5.6,5.66,3345000.0
2012-07-02 14:00:00,5.66,5.7,5.65,5.67,3388500.0,5.66,5.7,5.65,5.67,3388500.0
2012-07-02 14:30:00,5.67,5.67,5.64,5.65,2022000.0,5.67,5.67,5.64,5.65,2022000.0
2012-07-02 15:00:00,5.65,5.66,5.64,5.66,2547000.0,5.65,5.66,5.64,5.66,2547000.0
2012-07-02 15:30:00,5.66,5.68,5.65,5.67,4045500.0,5.66,5.68,5.65,5.67,4045500.0
2012-07-03 09:30:00,5.67,5.68,5.63,5.66,2439000.0,5.67,5.68,5.63,5.66,2439000.0
2012-07-03 10:00:00,5.66,5.67,5.65,5.65,1701000.0,5.66,5.67,5.65,5.65,1701000.0
2012-07-03 10:30:00,5.65,5.65,5.63,5.63,1597500.0,5.65,5.65,5.63,5.63,1597500.0
2012-07-03 11:00:00,5.63,5.64,5.62,5.64,1746000.0,5.63,5.64,5.62,5.64,1746000.0
2012-07-03 11:30:00,5.64,5.65,5.64,5.65,993000.0,5.64,5.65,5.64,5.65,993000.0
2012-07-03 12:00:00,5.65,5.65,5.63,5.63,943500.0,5.65,5.65,5.63,5.63,943500.0
2012-07-03 12:30:00,5.63,5.64,5.62,5.62,2020500.0,5.63,5.64,5.62,5.62,2020500.0
2012-07-05 09:30:00,5.62,5.67,5.6,5.66,2505000.0,5.62,5.67,5.6,5.66,2505000.0
2012-07-05 10:00:00,5.66,5.72,5.65,5.7,3123000.0,5.66,5.72,5.65,5.7,3123000.0
2012-07-05 10:30:00,5.7,5.78,5.7,5.77,2403000.0,5.7,5.78,5.7,5.77,2403000.0
2012-07-05 11:00:00,5.77,5.8,5.75,5.76,1950000.0,5.77,5.8,5.75,5.76,1950000.0
2012-07-05 11:30:00,5.76,5.76,5.73,5.74,1104000.0,5.76,5.76,5.73,5.74,1104000.0
2012-07-05 12:00:00,5.74,5.78,5.74,5.74,2370000.0,5.74,5.78,5.74,5.74,2370000.0
2012-07-05 12:30:00,5.75,5.78,5.74,5.76,2103000.0,5.75,5.78,5.74,5.76,2103000.0
2012-07-05 13:00:00,5.77,5.78,5.76,5.78,982500.0,5.77,5.78,5.76,5.78,982500.0
2012-07-05 13:30:00,5.78,5.8,5.77,5.79,903000.0,5.78,5.8,5.77,5.79,903000.0
2012-07-05 14:00:00,5.79,5.8,5.78,5.79,1056000.0,5.79,5.8,5.78,5.79,1056000.0
2012-07-05 14:30:00,5.79,5.79,5.77,5.77,843000.0,5.79,5.79,5.77,5.77,843000.0
2012-07-05 15:00:00,5.77,5.78,5.76,5.78,1269000.0,5.77,5.78,5.76,5.78,1269000.0
2012-07-05 15:30:00,5.78,5.79,5.77,5.77,3328500.0,5.78,5.79,5.77,5.77,3328500.0
2012-07-06 09:30:00,5.77,5.79,5.73,5.75,2053500.0,5.77,5.79,5.73,5.75,2053500.0
2012-07-06 10:00:00,5.75,5.76,5.74,5.74,1813500.0,5.75,5.76,5.74,5.74,1813500.0
2012-07-06 10:30:00,5.74,5.74,5.7,5.71,1221000.0,5.74,5.74,5.7,5.71,1221000.0
2012-07-06 11:00:00,5.71,5.72,5.71,5.71,1276500.0,5.71,5.72,5.71,5.71,1276500.0
2012-07-06 11:30:00,5.71,5.73,5.71,5.71,885000.0,5.71,5.73,5.71,5.71,885000.0
2012-07-06 12:00:00,5.71,5.72,5.71,5.72,744000.0,5.71,5.72,5.71,5.72,744000.0
2012-07-06 12:30:00,5.72,5.74,5.72,5.73,684000.0,5.72,5.74,5.72,5.73,684000.0
2012-07-06 13:00:00,5.74,5.74,5.72,5.72,784500.0,5.74,5.74,5.72,5.72,784500.0
2012-07-06 13:30:00,5.72,5.74,5.71,5.73,925500.0,5.72,5.74,5.71,5.73,925500.0
2012-07-06 14:00:00,5.73,5.74,5.73,5.74,525000.0,5.73,5.74,5.73,5.74,525000.0
2012-07-06 14:30:00,5.74,5.77,5.74,5.77,955500.0,5.74,5.77,5.74,5.77,955500.0
2012-07-06 15:00:00,5.77,5.78,5.76,5.78,1081500.0,5.77,5.78,5.76,5.78,1081500.0
2012-07-06 15:30:00,5.78,5.79,5.77,5.79,2518500.0,5.78,5.79,5.77,5.79,2518500.0
2012-07-09 09:30:00,5.78,5.79,5.72,5.73,2653500.0,5.78,5.79,5.72,5.73,2653500.0
2012-07-09 10:00:00,5.73,5.73,5.7,5.7,2206500.0,5.73,5.73,5.7,5.7,2206500.0
2012-07-09 10:30:00,5.7,5.74,5.7,5.74,949500.0,5.7,5.74,5.7,5.74,949500.0
2012-07-09 11:00:00,5.74,5.74,5.71,5.72,658500.0,5.74,5.74,5.71,5.72,658500.0
2012-07-09 11:30:00,5.72,5.72,5.69,5.69,1230000.0,5.72,5.72,5.69,5.69,1230000.0
2012-07-09 12:00:00,5.69,5.71,5.69,5.7,822000.0,5.69,5.71,5.69,5.7,822000.0
2012-07-09 12:30:00,5.7,5.72,5.69,5.71,1788000.0,5.7,5.72,5.69,5.71,1788000.0
2012-07-09 13:00:00,5.71,5.76,5.71,5.75,747000.0,5.71,5.76,5.71,5.75,747000.0
2012-07-09 13:30:00,5.75,5.76,5.74,5.74,427500.0,5.75,5.76,5.74,5.74,427500.0
2012-07-09 14:00:00,5.74,5.75,5.73,5.74,657000.0,5.74,5.75,5.73,5.74,657000.0
2012-07-09 14:30:00,5.73,5.75,5.73,5.73,1255500.0,5.73,5.75,5.73,5.73,1255500.0
2012-07-09 15:00:00,5.73,5.75,5.73,5.75,1300500.0,5.73,5.75,5.73,5.75,1300500.0
2012-07-09 15:30:00,5.74,5.79,5.74,5.78,4081500.0,5.74,5.79,5.74,5.78,4081500.0
2012-07-10 09:30:00,5.8,5.81,5.77,5.79,1860000.0,5.8,5.81,5.77,5.79,1860000.0
2012-07-10 10:00:00,5.79,5.8,5.75,5.75,1855500.0,5.79,5.8,5.75,5.75,1855500.0
2012-07-10 10:30:00,5.75,5.76,5.73,5.73,1633500.0,5.75,5.76,5.73,5.73,1633500.0
2012-07-10 11:00:00,5.73,5.74,5.7,5.73,1806000.0,5.73,5.74,5.7,5.73,1806000.0
2012-07-10 11:30:00,5.73,5.77,5.73,5.76,1285500.0,5.73,5.77,5.73,5.76,1285500.0
2012-07-10 12:00:00,5.76,5.78,5.76,5.78,798000.0,5.76,5.78,5.76,5.78,798000.0
2012-07-10 12:30:00,5.78,5.78,5.77,5.78,582000.0,5.78,5.78,5.77,5.78,582000.0
2012-07-10 13:00:00,5.77,5.79,5.77,5.78,847500.0,5.77,5.79,5.77,5.78,847500.0
2012-07-10 13:30:00,5.78,5.79,5.77,5.79,1099500.0,5.78,5.79,5.77,5.79,1099500.0
2012-07-10 14:00:00,5.79,5.8,5.77,5.78,1336500.0,5.79,5.8,5.77,5.78,1336500.0
2012-07-10 14:30:00,5.78,5.81,5.78,5.79,1723500.0,5.78,5.81,5.78,5.79,1723500.0
2012-07-10 15:00:00,5.79,5.81,5.79,5.8,2268000.0,5.79,5.81,5.79,5.8,2268000.0
2012-07-10 15:30:00,5.8,5.84,5.8,5.82,3706500.0,5.8,5.84,5.8,5.82,3706500.0
2012-07-11 09:30:00,5.8,5.83,5.8,5.82,1779000.0,5.8,5.83,5.8,5.82,1779000.0
2012-07-11 10:00:00,5.82,5.84,5.82,5.83,1011000.0,5.82,5.84,5.82,5.83,1011000.0
2012-07-11 10:30:00,5.83,5.84,5.8,5.8,2260500.0,5.83,5.84,5.8,5.8,2260500.0
2012-07-11 11:00:00,5.8,5.82,5.79,5.82,1672500.0,5.8,5.82,5.79,5.82,1672500.0
2012-07-11 11:30:00,5.82,5.84,5.82,5.84,1728000.0,5.82,5.84,5.82,5.84,1728000.0
2012-07-11 12:00:00,5.84,5.85,5.84,5.85,856500.0,5.84,5.85,5.84,5.85,856500.0
2012-07-11 12:30:00,5.85,5.88,5.85,5.87,1038000.0,5.85,5.88,5.85,5.87,1038000.0
2012-07-11 13:00:00,5.87,5.88,5.83,5.83,877500.0,5.87,5.88,5.83,5.83,877500.0
2012-07-11 13:30:00,5.83,5.86,5.82,5.85,1278000.0,5.83,5.86,5.82,5.85,1278000.0
2012-07-11 14:00:00,5.86,5.86,5.82,5.84,1920000.0,5.86,5.86,5.82,5.84,1920000.0
2012-07-11 14:30:00,5.83,5.84,5.82,5.84,1194000.0,5.83,5.84,5.82,5.84,1194000.0
2012-07-11 15:00:00,5.84,5.86,5.84,5.86,1048500.0,5.84,5.86,5.84,5.86,1048500.0
2012-07-11 15:30:00,5.86,5.89,5.86,5.87,3511500.0,5.86,5.89,5.86,5.87,3511500.0
2012-07-12 09:30:00,5.82,5.87,5.82,5.86,2556000.0,5.82,5.87,5.82,5.86,2556000.0
2012-07-12 10:00:00,5.87,5.87,5.83,5.86,2784000.0,5.87,5.87,5.83,5.86,2784000.0
2012-07-12 10:30:00,5.86,5.92,5.86,5.91,1768500.0,5.86,5.92,5.86,5.91,1768500.0
2012-07-12 11:00:00,5.91,5.98,5.91,5.97,2658000.0,5.91,5.98,5.91,5.97,2658000.0
2012-07-12 11:30:00,5.97,6.06,5.97,6.06,4992000.0,5.97,6.06,5.97,6.06,4992000.0
2012-07-12 12:00:00,6.06,6.1,6.02,6.07,6439500.0,6.06,6.1,6.02,6.07,6439500.0
2012-07-12 12:30:00,6.07,6.14,6.06,6.11,4795500.0,6.07,6.14,6.06,6.11,4795500.0
2012-07-12 13:00:00,6.12,6.13,6.09,6.09,3196500.0,6.12,6.13,6.09,6.09,3196500.0
2012-07-12 13:30:00,6.09,6.1,6.07,6.08,1324500.0,6.09,6.1,6.07,6.08,1324500.0
2012-07-12 14:00:00,6.08,6.09,6.06,6.08,2082000.0,6.08,6.09,6.06,6.08,2082000.0
2012-07-12 14:30:00,6.08,6.09,6.07,6.08,1503000.0,6.08,6.09,6.07,6.08,1503000.0
2012-07-12 15:00:00,6.08,6.1,6.07,6.1,2739000.0,6.08,6.1,6.07,6.1,2739000.0
2012-07-12 15:30:00,6.1,6.13,6.08,6.08,5835000.0,6.1,6.13,6.08,6.08,5835000.0
2012-07-13 09:30:00,6.09,6.13,6.08,6.12,3418500.0,6.09,6.13,6.08,6.12,3418500.0
2012-07-13 10:00:00,6.12,6.17,6.12,6.14,2527500.0,6.12,6.17,6.12,6.14,2527500.0
2012-07-13 10:30:00,6.14,6.15,6.13,6.13,2670000.0,6.14,6.15,6.13,6.13,2670000.0
2012-07-13 11:00:00,6.12,6.13,6.1,6.1,1417500.0,6.12,6.13,6.1,6.1,1417500.0
2012-07-13 11:30:00,6.1,6.14,6.1,6.12,1270500.0,6.1,6.14,6.1,6.12,1270500.0
2012-07-13 12:00:00,6.12,6.13,6.11,6.11,724500.0,6.12,6.13,6.11,6.11,724500.0
2012-07-13 12:30:00,6.11,6.11,6.09,6.09,1524000.0,6.11,6.11,6.09,6.09,1524000.0
2012-07-13 13:00:00,6.09,6.11,6.09,6.09,1038000.0,6.09,6.11,6.09,6.09,1038000.0
2012-07-13 13:30:00,6.09,6.11,6.09,6.11,984000.0,6.09,6.11,6.09,6.11,984000.0
2012-07-13 14:00:00,6.11,6.11,6.09,6.1,1179000.0,6.11,6.11,6.09,6.1,1179000.0
2012-07-13 14:30:00,6.1,6.11,6.09,6.1,895500.0,6.1,6.11,6.09,6.1,895500.0
2012-07-13 15:00:00,6.1,6.14,6.1,6.12,1473000.0,6.1,6.14,6.1,6.12,1473000.0
2012-07-13 15:30:00,6.12,6.13,6.11,6.12,2982000.0,6.12,6.13,6.11,6.12,2982000.0
2012-07-16 09:30:00,6.09,6.1,6.03,6.04,2742000.0,6.09,6.1,6.03,6.04,2742000.0
2012-07-16 10:00:00,6.04,6.06,6.03,6.06,1375500.0,6.04,6.06,6.03,6.06,1375500.0
2012-07-16 10:30:00,6.06,6.1,6.06,6.08,1987500.0,6.06,6.1,6.06,6.08,1987500.0
2012-07-16 11:00:00,6.09,6.1,6.08,6.09,822000.0,6.09,6.1,6.08,6.09,822000.0
2012-07-16 11:30:00,6.09,6.09,6.08,6.08,718500.0,6.09,6.09,6.08,6.08,718500.0
2012-07-16 12:00:00,6.08,6.08,6.06,6.06,445500.0,6.08,6.08,6.06,6.06,445500.0
2012-07-16 12:30:00,6.06,6.06,6.03,6.05,1827000.0,6.06,6.06,6.03,6.05,1827000.0
2012-07-16 13:00:00,6.04,6.05,6.02,6.04,837000.0,6.04,6.05,6.02,6.04,837000.0
2012-07-16 13:30:00,6.03,6.06,6.03,6.05,1396500.0,6.03,6.06,6.03,6.05,1396500.0
2012-07-16 14:00:00,6.04,6.05,6.04,6.05,1338000.0,6.04,6.05,6.04,6.05,1338000.0
2012-07-16 14:30:00,6.05,6.05,6.04,6.05,828000.0,6.05,6.05,6.04,6.05,828000.0
2012-07-16 15:00:00,6.05,6.05,6.04,6.04,1129500.0,6.05,6.05,6.04,6.04,1129500.0
2012-07-16 15:30:00,6.04,6.05,6.02,6.04,5698500.0,6.04,6.05,6.02,6.04,5698500.0
2012-07-17 09:30:00,6.09,6.17,6.09,6.14,2950500.0,6.09,6.17,6.09,6.14,2950500.0
2012-07-17 10:00:00,6.14,6.14,6.12,6.12,1335000.0,6.14,6.14,6.12,6.12,1335000.0
2012-07-17 10:30:00,6.12,6.13,6.11,6.13,1534500.0,6.12,6.13,6.11,6.13,1534500.0
2012-07-17 11:00:00,6.13,6.14,6.12,6.13,1021500.0,6.13,6.14,6.12,6.13,1021500.0
2012-07-17 11:30:00,6.13,6.14,6.12,6.14,1153500.0,6.13,6.14,6.12,6.14,1153500.0
2012-07-17 12:00:00,6.14,6.18,6.14,6.18,1854000.0,6.14,6.18,6.14,6.18,1854000.0
2012-07-17 12:30:00,6.18,6.19,6.16,6.16,1197000.0,6.18,6.19,6.16,6.16,1197000.0
2012-07-17 13:00:00,6.16,6.19,6.16,6.19,814500.0,6.16,6.19,6.16,6.19,814500.0
2012-07-17 13:30:00,6.19,6.2,6.18,6.18,601500.0,6.19,6.2,6.18,6.18,601500.0
2012-07-17 14:00:00,6.18,6.2,6.18,6.19,855000.0,6.18,6.2,6.18,6.19,855000.0
2012-07-17 14:30:00,6.19,6.2,6.18,6.18,762000.0,6.19,6.2,6.18,6.18,762000.0
2012-07-17 15:00:00,6.18,6.18,6.16,6.16,574500.0,6.18,6.18,6.16,6.16,574500.0
2012-07-17 15:30:00,6.16,6.18,6.16,6.17,2451000.0,6.16,6.18,6.16,6.17,2451000.0
2012-07-18 09:30:00,6.17,6.26,6.16,6.25,1567500.0,6.17,6.26,6.16,6.25,1567500.0
2012-07-18 10:00:00,6.26,6.28,6.25,6.26,1347000.0,6.26,6.28,6.25,6.26,1347000.0
2012-07-18 10:30:00,6.27,6.28,6.26,6.28,985500.0,6.27,6.28,6.26,6.28,985500.0
2012-07-18 11:00:00,6.28,6.31,6.28,6.31,1072500.0,6.28,6.31,6.28,6.31,1072500.0
2012-07-18 11:30:00,6.3,6.32,6.3,6.32,1005000.0,6.3,6.32,6.3,6.32,1005000.0
2012-07-18 12:00:00,6.32,6.32,6.3,6.31,1227000.0,6.32,6.32,6.3,6.31,1227000.0
2012-07-18 12:30:00,6.31,6.32,6.3,6.31,681000.0,6.31,6.32,6.3,6.31,681000.0
2012-07-18 13:00:00,6.31,6.31,6.29,6.3,513000.0,6.31,6.31,6.29,6.3,513000.0
2012-07-18 13:30:00,6.3,6.3,6.29,6.3,828000.0,6.3,6.3,6.29,6.3,828000.0
2012-07-18 14:00:00,6.3,6.3,6.29,6.29,957000.0,6.3,6.3,6.29,6.29,957000.0
2012-07-18 14:30:00,6.29,6.3,6.28,6.28,1251000.0,6.29,6.3,6.28,6.28,1251000.0
2012-07-18 15:00:00,6.28,6.29,6.27,6.27,2209500.0,6.28,6.29,6.27,6.27,2209500.0
2012-07-18 15:30:00,6.27,6.31,6.27,6.31,3807000.0,6.27,6.31,6.27,6.31,3807000.0
2012-07-19 09:30:00,6.31,6.47,6.29,6.31,7441500.0,6.31,6.47,6.29,6.31,7441500.0
2012-07-19 10:00:00,6.31,6.31,6.15,6.23,6310500.0,6.31,6.31,6.15,6.23,6310500.0
2012-07-19 10:30:00,6.23,6.23,6.18,6.19,1821000.0,6.23,6.23,6.18,6.19,1821000.0
2012-07-19 11:00:00,6.19,6.23,6.19,6.22,1722000.0,6.19,6.23,6.19,6.22,1722000.0
2012-07-19 11:30:00,6.22,6.31,6.22,6.24,3696000.0,6.22,6.31,6.22,6.24,3696000.0
2012-07-19 12:00:00,6.24,6.26,6.24,6.25,1278000.0,6.24,6.26,6.24,6.25,1278000.0
2012-07-19 12:30:00,6.24,6.26,6.19,6.19,1384500.0,6.24,6.26,6.19,6.19,1384500.0
2012-07-19 13:00:00,6.19,6.24,6.18,6.22,2235000.0,6.19,6.24,6.18,6.22,2235000.0
2012-07-19 13:30:00,6.23,6.23,6.21,6.22,1354500.0,6.23,6.23,6.21,6.22,1354500.0
2012-07-19 14:00:00,6.22,6.24,6.21,6.22,949500.0,6.22,6.24,6.21,6.22,949500.0
2012-07-19 14:30:00,6.22,6.25,6.21,6.25,1534500.0,6.22,6.25,6.21,6.25,1534500.0
2012-07-19 15:00:00,6.25,6.26,6.24,6.25,1933500.0,6.25,6.26,6.24,6.25,1933500.0
2012-07-19 15:30:00,6.26,6.31,6.25,6.28,4380000.0,6.26,6.31,6.25,6.28,4380000.0
2012-07-20 09:30:00,6.26,6.26,6.12,6.16,3606000.0,6.26,6.26,6.12,6.16,3606000.0
2012-07-20 10:00:00,6.16,6.23,6.15,6.22,2013000.0,6.16,6.23,6.15,6.22,2013000.0
2012-07-20 10:30:00,6.21,6.21,6.16,6.19,1111500.0,6.21,6.21,6.16,6.19,1111500.0
2012-07-20 11:00:00,6.19,6.2,6.16,6.17,1117500.0,6.19,6.2,6.16,6.17,1117500.0
2012-07-20 11:30:00,6.17,6.17,6.12,6.12,1602000.0,6.17,6.17,6.12,6.12,1602000.0
2012-07-20 12:00:00,6.12,6.13,6.1,6.13,1663500.0,6.12,6.13,6.1,6.13,1663500.0
2012-07-20 12:30:00,6.12,6.13,6.11,6.12,1828500.0,6.12,6.13,6.11,6.12,1828500.0
2012-07-20 13:00:00,6.12,6.13,6.1,6.11,1005000.0,6.12,6.13,6.1,6.11,1005000.0
2012-07-20 13:30:00,6.11,6.12,6.09,6.11,847500.0,6.11,6.12,6.09,6.11,847500.0
2012-07-20 14:00:00,6.11,6.11,6.1,6.1,993000.0,6.11,6.11,6.1,6.1,993000.0
2012-07-20 14:30:00,6.1,6.1,6.09,6.1,678000.0,6.1,6.1,6.09,6.1,678000.0
2012-07-20 15:00:00,6.1,6.11,6.09,6.09,1221000.0,6.1,6.11,6.09,6.09,1221000.0
2012-07-20 15:30:00,6.09,6.1,6.07,6.09,6891000.0,6.09,6.1,6.07,6.09,6891000.0
2012-07-23 09:30:00,6.0,6.0,5.92,5.95,2277000.0,6.0,6.0,5.92,5.95,2277000.0
2012-07-23 10:00:00,5.95,5.98,5.94,5.97,1672500.0,5.95,5.98,5.94,5.97,1672500.0
2012-07-23 10:30:00,5.98,6.02,5.97,6.02,1342500.0,5.98,6.02,5.97,6.02,1342500.0
2012-07-23 11:00:00,6.02,6.04,6.02,6.03,1090500.0,6.02,6.04,6.02,6.03,1090500.0
2012-07-23 11:30:00,6.03,6.04,6.0,6.04,790500.0,6.03,6.04,6.0,6.04,790500.0
2012-07-23 12:00:00,6.04,6.04,6.03,6.04,478500.0,6.04,6.04,6.03,6.04,478500.0
2012-07-23 12:30:00,6.04,6.04,6.02,6.03,1059000.0,6.04,6.04,6.02,6.03,1059000.0
2012-07-23 13:00:00,6.03,6.03,6.01,6.02,1213500.0,6.03,6.03,6.01,6.02,1213500.0
2012-07-23 13:30:00,6.02,6.06,6.02,6.04,1230000.0,6.02,6.06,6.02,6.04,1230000.0
2012-07-23 14:00:00,6.04,6.04,6.03,6.03,684000.0,6.04,6.04,6.03,6.03,684000.0
2012-07-23 14:30:00,6.03,6.04,6.03,6.03,576000.0,6.03,6.04,6.03,6.03,576000.0
2012-07-23 15:00:00,6.03,6.03,6.02,6.03,2118000.0,6.03,6.03,6.02,6.03,2118000.0
2012-07-23 15:30:00,6.03,6.03,6.01,6.02,4057500.0,6.03,6.03,6.01,6.02,4057500.0
2012-07-24 09:30:00,6.02,6.05,5.99,6.0,1675500.0,6.02,6.05,5.99,6.0,1675500.0
2012-07-24 10:00:00,6.0,6.01,5.96,5.98,738000.0,6.0,6.01,5.96,5.98,738000.0
2012-07-24 10:30:00,5.98,5.99,5.97,5.98,1015500.0,5.98,5.99,5.97,5.98,1015500.0
2012-07-24 11:00:00,5.98,5.99,5.96,5.98,727500.0,5.98,5.99,5.96,5.98,727500.0
2012-07-24 11:30:00,5.98,5.99,5.96,5.97,745500.0,5.98,5.99,5.96,5.97,745500.0
2012-07-24 12:00:00,5.97,5.97,5.93,5.93,484500.0,5.97,5.97,5.93,5.93,484500.0
2012-07-24 12:30:00,5.93,5.95,5.93,5.95,517500.0,5.93,5.95,5.93,5.95,517500.0
2012-07-24 13:00:00,5.95,5.96,5.95,5.95,766500.0,5.95,5.96,5.95,5.95,766500.0
2012-07-24 13:30:00,5.95,5.96,5.94,5.95,531000.0,5.95,5.96,5.94,5.95,531000.0
2012-07-24 14:00:00,5.95,5.95,5.91,5.91,513000.0,5.95,5.95,5.91,5.91,513000.0
2012-07-24 14:30:00,5.91,5.92,5.9,5.9,801000.0,5.91,5.92,5.9,5.9,801000.0
2012-07-24 15:00:00,5.9,5.93,5.89,5.93,1975500.0,5.9,5.93,5.89,5.93,1975500.0
2012-07-24 15:30:00,5.93,5.94,5.9,5.93,2433000.0,5.93,5.94,5.9,5.93,2433000.0
2012-07-25 09:30:00,5.93,6.0,5.92,5.97,2329500.0,5.93,6.0,5.92,5.97,2329500.0
2012-07-25 10:00:00,5.97,5.97,5.93,5.95,2412000.0,5.97,5.97,5.93,5.95,2412000.0
2012-07-25 10:30:00,5.95,5.96,5.91,5.93,1957500.0,5.95,5.96,5.91,5.93,1957500.0
2012-07-25 11:00:00,5.93,5.94,5.88,5.91,2106000.0,5.93,5.94,5.88,5.91,2106000.0
2012-07-25 11:30:00,5.91,5.96,5.91,5.96,1495500.0,5.91,5.96,5.91,5.96,1495500.0
2012-07-25 12:00:00,5.96,5.99,5.93,5.94,1720500.0,5.96,5.99,5.93,5.94,1720500.0
2012-07-25 12:30:00,5.94,5.96,5.94,5.95,589500.0,5.94,5.96,5.94,5.95,589500.0
2012-07-25 13:00:00,5.95,6.0,5.95,6.0,621000.0,5.95,6.0,5.95,6.0,621000.0
2012-07-25 13:30:00,6.0,6.03,5.99,6.03,1249500.0,6.0,6.03,5.99,6.03,1249500.0
2012-07-25 14:00:00,6.03,6.06,6.02,6.05,1323000.0,6.03,6.06,6.02,6.05,1323000.0
2012-07-25 14:30:00,6.04,6.07,6.03,6.04,1752000.0,6.04,6.07,6.03,6.04,1752000.0
2012-07-25 15:00:00,6.04,6.04,5.97,5.98,3097500.0,6.04,6.04,5.97,5.98,3097500.0
2012-07-25 15:30:00,5.99,6.02,5.98,6.01,5439000.0,5.99,6.02,5.98,6.01,5439000.0
2012-07-26 09:30:00,5.93,5.93,5.84,5.91,9252000.0,5.93,5.93,5.84,5.91,9252000.0
2012-07-26 10:00:00,5.91,6.04,5.87,5.93,4698000.0,5.91,6.04,5.87,5.93,4698000.0
2012-07-26 10:30:00,5.93,5.94,5.88,5.92,1980000.0,5.93,5.94,5.88,5.92,1980000.0
2012-07-26 11:00:00,5.92,5.92,5.74,5.82,9052500.0,5.92,5.92,5.74,5.82,9052500.0
2012-07-26 11:30:00,5.81,5.84,5.71,5.71,3076500.0,5.81,5.84,5.71,5.71,3076500.0
2012-07-26 12:00:00,5.71,5.76,5.67,5.76,5794500.0,5.71,5.76,5.67,5.76,5794500.0
2012-07-26 12:30:00,5.75,5.76,5.67,5.71,3075000.0,5.75,5.76,5.67,5.71,3075000.0
2012-07-26 13:00:00,5.71,5.76,5.71,5.74,2407500.0,5.71,5.76,5.71,5.74,2407500.0
2012-07-26 13:30:00,5.74,5.76,5.71,5.76,2490000.0,5.74,5.76,5.71,5.76,2490000.0
2012-07-26 14:00:00,5.75,5.79,5.75,5.79,2481000.0,5.75,5.79,5.75,5.79,2481000.0
2012-07-26 14:30:00,5.78,5.79,5.74,5.75,3084000.0,5.78,5.79,5.74,5.75,3084000.0
2012-07-26 15:00:00,5.75,5.79,5.75,5.79,3786000.0,5.75,5.79,5.75,5.79,3786000.0
2012-07-26 15:30:00,5.79,5.81,5.78,5.8,5625000.0,5.79,5.81,5.78,5.8,5625000.0
2012-07-27 09:30:00,5.88,5.94,5.8,5.86,3343500.0,5.88,5.94,5.8,5.86,3343500.0
2012-07-27 10:00:00,5.86,5.88,5.82,5.85,2542500.0,5.86,5.88,5.82,5.85,2542500.0
2012-07-27 10:30:00,5.85,5.85,5.81,5.84,2004000.0,5.85,5.85,5.81,5.84,2004000.0
2012-07-27 11:00:00,5.84,5.88,5.83,5.86,1615500.0,5.84,5.88,5.83,5.86,1615500.0
2012-07-27 11:30:00,5.86,5.88,5.84,5.85,1092000.0,5.86,5.88,5.84,5.85,1092000.0
2012-07-27 12:00:00,5.85,5.85,5.81,5.84,1251000.0,5.85,5.85,5.81,5.84,1251000.0
2012-07-27 12:30:00,5.84,5.85,5.8,5.81,1230000.0,5.84,5.85,5.8,5.81,1230000.0
2012-07-27 13:00:00,5.81,5.83,5.79,5.82,1620000.0,5.81,5.83,5.79,5.82,1620000.0
2012-07-27 13:30:00,5.82,5.83,5.78,5.79,2196000.0,5.82,5.83,5.78,5.79,2196000.0
2012-07-27 14:00:00,5.79,5.81,5.74,5.77,2866500.0,5.79,5.81,5.74,5.77,2866500.0
2012-07-27 14:30:00,5.77,5.79,5.75,5.77,1854000.0,5.77,5.79,5.75,5.77,1854000.0
2012-07-27 15:00:00,5.77,5.83,5.77,5.83,1906500.0,5.77,5.83,5.77,5.83,1906500.0
2012-07-27 15:30:00,5.82,5.84,5.8,5.81,4309500.0,5.82,5.84,5.8,5.81,4309500.0
2012-07-30 09:30:00,5.62,5.71,5.59,5.7,8124000.0,5.62,5.71,5.59,5.7,8124000.0
2012-07-30 10:00:00,5.7,5.77,5.69,5.77,3931500.0,5.7,5.77,5.69,5.77,3931500.0
2012-07-30 10:30:00,5.77,5.8,5.76,5.77,2350500.0,5.77,5.8,5.76,5.77,2350500.0
2012-07-30 11:00:00,5.77,5.8,5.74,5.75,2218500.0,5.77,5.8,5.74,5.75,2218500.0
2012-07-30 11:30:00,5.75,5.78,5.74,5.75,1770000.0,5.75,5.78,5.74,5.75,1770000.0
2012-07-30 12:00:00,5.76,5.81,5.76,5.8,1348500.0,5.76,5.81,5.76,5.8,1348500.0
2012-07-30 12:30:00,5.8,5.82,5.79,5.81,847500.0,5.8,5.82,5.79,5.81,847500.0
2012-07-30 13:00:00,5.81,5.83,5.8,5.82,585000.0,5.81,5.83,5.8,5.82,585000.0
2012-07-30 13:30:00,5.82,5.83,5.78,5.78,1182000.0,5.82,5.83,5.78,5.78,1182000.0
2012-07-30 14:00:00,5.78,5.81,5.77,5.77,1024500.0,5.78,5.81,5.77,5.77,1024500.0
2012-07-30 14:30:00,5.77,5.77,5.75,5.75,1203000.0,5.77,5.77,5.75,5.75,1203000.0
2012-07-30 15:00:00,5.75,5.76,5.73,5.74,1870500.0,5.75,5.76,5.73,5.74,1870500.0
2012-07-30 15:30:00,5.74,5.75,5.73,5.74,3180000.0,5.74,5.75,5.73,5.74,3180000.0
2012-07-31 09:30:00,5.71,5.78,5.68,5.76,2116500.0,5.71,5.78,5.68,5.76,2116500.0
2012-07-31 10:00:00,5.76,5.78,5.72,5.73,1324500.0,5.76,5.78,5.72,5.73,1324500.0
2012-07-31 10:30:00,5.72,5.74,5.69,5.7,1113000.0,5.72,5.74,5.69,5.7,1113000.0
2012-07-31 11:00:00,5.7,5.75,5.69,5.74,1236000.0,5.7,5.75,5.69,5.74,1236000.0
2012-07-31 11:30:00,5.74,5.77,5.74,5.76,790500.0,5.74,5.77,5.74,5.76,790500.0
2012-07-31 12:00:00,5.76,5.76,5.73,5.75,622500.0,5.76,5.76,5.73,5.75,622500.0
2012-07-31 12:30:00,5.76,5.77,5.75,5.76,658500.0,5.76,5.77,5.75,5.76,658500.0
2012-07-31 13:00:00,5.76,5.77,5.74,5.76,897000.0,5.76,5.77,5.74,5.76,897000.0
2012-07-31 13:30:00,5.76,5.76,5.74,5.74,667500.0,5.76,5.76,5.74,5.74,667500.0
2012-07-31 14:00:00,5.74,5.75,5.73,5.75,868500.0,5.74,5.75,5.73,5.75,868500.0
2012-07-31 14:30:00,5.75,5.76,5.73,5.73,892500.0,5.75,5.76,5.73,5.73,892500.0
2012-07-31 15:00:00,5.73,5.74,5.72,5.73,990000.0,5.73,5.74,5.72,5.73,990000.0
2012-07-31 15:30:00,5.73,5.74,5.72,5.72,4093500.0,5.73,5.74,5.72,5.72,4093500.0
2012-08-01 09:30:00,5.75,5.82,5.74,5.74,2050500.0,5.75,5.82,5.74,5.74,2050500.0
2012-08-01 10:00:00,5.74,5.75,5.71,5.72,1245000.0,5.74,5.75,5.71,5.72,1245000.0
2012-08-01 10:30:00,5.72,5.76,5.72,5.76,772500.0,5.72,5.76,5.72,5.76,772500.0
2012-08-01 11:00:00,5.76,5.77,5.74,5.75,910500.0,5.76,5.77,5.74,5.75,910500.0
2012-08-01 11:30:00,5.75,5.75,5.73,5.73,814500.0,5.75,5.75,5.73,5.73,814500.0
2012-08-01 12:00:00,5.73,5.74,5.71,5.72,952500.0,5.73,5.74,5.71,5.72,952500.0
2012-08-01 12:30:00,5.73,5.73,5.71,5.72,733500.0,5.73,5.73,5.71,5.72,733500.0
2012-08-01 13:00:00,5.72,5.73,5.71,5.72,928500.0,5.72,5.73,5.71,5.72,928500.0
2012-08-01 13:30:00,5.72,5.72,5.71,5.71,712500.0,5.72,5.72,5.71,5.71,712500.0
2012-08-01 14:00:00,5.71,5.73,5.67,5.73,2142000.0,5.71,5.73,5.67,5.73,2142000.0
2012-08-01 14:30:00,5.73,5.73,5.69,5.71,762000.0,5.73,5.73,5.69,5.71,762000.0
2012-08-01 15:00:00,5.71,5.71,5.69,5.71,1072500.0,5.71,5.71,5.69,5.71,1072500.0
2012-08-01 15:30:00,5.71,5.72,5.67,5.67,2824500.0,5.71,5.72,5.67,5.67,2824500.0
2012-08-02 09:30:00,5.62,5.73,5.62,5.67,2155500.0,5.62,5.73,5.62,5.67,2155500.0
2012-08-02 10:00:00,5.67,5.69,5.66,5.68,1333500.0,5.67,5.69,5.66,5.68,1333500.0
2012-08-02 10:30:00,5.68,5.71,5.67,5.68,1516500.0,5.68,5.71,5.67,5.68,1516500.0
2012-08-02 11:00:00,5.68,5.69,5.67,5.69,643500.0,5.68,5.69,5.67,5.69,643500.0
2012-08-02 11:30:00,5.69,5.69,5.65,5.67,1318500.0,5.69,5.69,5.65,5.67,1318500.0
2012-08-02 12:00:00,5.67,5.68,5.65,5.66,804000.0,5.67,5.68,5.65,5.66,804000.0
2012-08-02 12:30:00,5.66,5.66,5.62,5.63,1113000.0,5.66,5.66,5.62,5.63,1113000.0
2012-08-02 13:00:00,5.63,5.64,5.62,5.64,733500.0,5.63,5.64,5.62,5.64,733500.0
2012-08-02 13:30:00,5.64,5.66,5.63,5.63,826500.0,5.64,5.66,5.63,5.63,826500.0
2012-08-02 14:00:00,5.63,5.64,5.6,5.62,1734000.0,5.63,5.64,5.6,5.62,1734000.0
2012-08-02 14:30:00,5.62,5.64,5.61,5.62,1203000.0,5.62,5.64,5.61,5.62,1203000.0
2012-08-02 15:00:00,5.63,5.65,5.63,5.64,1497000.0,5.63,5.65,5.63,5.64,1497000.0
2012-08-02 15:30:00,5.64,5.66,5.63,5.64,2394000.0,5.64,5.66,5.63,5.64,2394000.0
2012-08-03 09:30:00,5.73,5.75,5.67,5.7,2601000.0,5.73,5.75,5.67,5.7,2601000.0
2012-08-03 10:00:00,5.7,5.73,5.67,5.73,1131000.0,5.7,5.73,5.67,5.73,1131000.0
2012-08-03 10:30:00,5.73,5.73,5.69,5.7,495000.0,5.73,5.73,5.69,5.7,495000.0
2012-08-03 11:00:00,5.7,5.71,5.69,5.7,687000.0,5.7,5.71,5.69,5.7,687000.0
2012-08-03 11:30:00,5.7,5.72,5.69,5.71,646500.0,5.7,5.72,5.69,5.71,646500.0
2012-08-03 12:00:00,5.72,5.72,5.71,5.72,655500.0,5.72,5.72,5.71,5.72,655500.0
2012-08-03 12:30:00,5.72,5.73,5.71,5.72,438000.0,5.72,5.73,5.71,5.72,438000.0
2012-08-03 13:00:00,5.72,5.73,5.71,5.72,459000.0,5.72,5.73,5.71,5.72,459000.0
2012-08-03 13:30:00,5.72,5.72,5.7,5.7,660000.0,5.72,5.72,5.7,5.7,660000.0
2012-08-03 14:00:00,5.7,5.72,5.7,5.71,340500.0,5.7,5.72,5.7,5.71,340500.0
2012-08-03 14:30:00,5.72,5.72,5.69,5.7,433500.0,5.72,5.72,5.69,5.7,433500.0
2012-08-03 15:00:00,5.7,5.71,5.7,5.71,619500.0,5.7,5.71,5.7,5.71,619500.0
2012-08-03 15:30:00,5.71,5.73,5.7,5.71,3012000.0,5.71,5.73,5.7,5.71,3012000.0
2012-08-06 09:30:00,5.71,5.77,5.68,5.74,1131000.0,5.71,5.77,5.68,5.74,1131000.0
2012-08-06 10:00:00,5.74,5.76,5.73,5.74,952500.0,5.74,5.76,5.73,5.74,952500.0
2012-08-06 10:30:00,5.74,5.75,5.73,5.73,1606500.0,5.74,5.75,5.73,5.73,1606500.0
2012-08-06 11:00:00,5.73,5.74,5.73,5.73,1950000.0,5.73,5.74,5.73,5.73,1950000.0
2012-08-06 11:30:00,5.73,5.74,5.72,5.74,787500.0,5.73,5.74,5.72,5.74,787500.0
2012-08-06 12:00:00,5.74,5.74,5.73,5.73,919500.0,5.74,5.74,5.73,5.73,919500.0
2012-08-06 12:30:00,5.73,5.74,5.73,5.74,1426500.0,5.73,5.74,5.73,5.74,1426500.0
2012-08-06 13:00:00,5.74,5.74,5.73,5.74,619500.0,5.74,5.74,5.73,5.74,619500.0
2012-08-06 13:30:00,5.74,5.74,5.73,5.73,742500.0,5.74,5.74,5.73,5.73,742500.0
2012-08-06 14:00:00,5.73,5.75,5.73,5.73,1015500.0,5.73,5.75,5.73,5.73,1015500.0
2012-08-06 14:30:00,5.74,5.75,5.73,5.74,822000.0,5.74,5.75,5.73,5.74,822000.0
2012-08-06 15:00:00,5.74,5.74,5.73,5.74,1477500.0,5.74,5.74,5.73,5.74,1477500.0
2012-08-06 15:30:00,5.74,5.74,5.73,5.74,2554500.0,5.74,5.74,5.73,5.74,2554500.0
2012-08-07 09:30:00,5.73,5.79,5.73,5.74,969000.0,5.73,5.79,5.73,5.74,969000.0
2012-08-07 10:00:00,5.74,5.77,5.74,5.77,822000.0,5.74,5.77,5.74,5.77,822000.0
2012-08-07 10:30:00,5.77,5.8,5.76,5.79,781500.0,5.77,5.8,5.76,5.79,781500.0
2012-08-07 11:00:00,5.79,5.81,5.79,5.8,870000.0,5.79,5.81,5.79,5.8,870000.0
2012-08-07 11:30:00,5.8,5.84,5.8,5.84,1150500.0,5.8,5.84,5.8,5.84,1150500.0
2012-08-07 12:00:00,5.84,5.84,5.83,5.84,1368000.0,5.84,5.84,5.83,5.84,1368000.0
2012-08-07 12:30:00,5.84,5.85,5.83,5.84,793500.0,5.84,5.85,5.83,5.84,793500.0
2012-08-07 13:00:00,5.84,5.84,5.83,5.83,502500.0,5.84,5.84,5.83,5.83,502500.0
2012-08-07 13:30:00,5.83,5.84,5.83,5.83,507000.0,5.83,5.84,5.83,5.83,507000.0
2012-08-07 14:00:00,5.83,5.84,5.83,5.83,988500.0,5.83,5.84,5.83,5.83,988500.0
2012-08-07 14:30:00,5.83,5.83,5.82,5.82,928500.0,5.83,5.83,5.82,5.82,928500.0
2012-08-07 15:00:00,5.82,5.82,5.81,5.81,1906500.0,5.82,5.82,5.81,5.81,1906500.0
2012-08-07 15:30:00,5.81,5.82,5.81,5.81,2611500.0,5.81,5.82,5.81,5.81,2611500.0
2012-08-08 09:30:00,5.79,5.84,5.79,5.81,1384500.0,5.79,5.84,5.79,5.81,1384500.0
2012-08-08 10:00:00,5.82,5.82,5.79,5.81,814500.0,5.82,5.82,5.79,5.81,814500.0
2012-08-08 10:30:00,5.8,5.81,5.79,5.8,1045500.0,5.8,5.81,5.79,5.8,1045500.0
2012-08-08 11:00:00,5.8,5.82,5.8,5.81,1171500.0,5.8,5.82,5.8,5.81,1171500.0
2012-08-08 11:30:00,5.81,5.81,5.8,5.81,565500.0,5.81,5.81,5.8,5.81,565500.0
2012-08-08 12:00:00,5.8,5.82,5.8,5.81,2001000.0,5.8,5.82,5.8,5.81,2001000.0
2012-08-08 12:30:00,5.81,5.82,5.8,5.81,1146000.0,5.81,5.82,5.8,5.81,1146000.0
2012-08-08 13:00:00,5.81,5.81,5.79,5.79,1294500.0,5.81,5.81,5.79,5.79,1294500.0
2012-08-08 13:30:00,5.79,5.8,5.79,5.8,835500.0,5.79,5.8,5.79,5.8,835500.0
2012-08-08 14:00:00,5.8,5.8,5.78,5.78,1155000.0,5.8,5.8,5.78,5.78,1155000.0
2012-08-08 14:30:00,5.78,5.78,5.77,5.78,1395000.0,5.78,5.78,5.77,5.78,1395000.0
2012-08-08 15:00:00,5.78,5.79,5.78,5.78,1177500.0,5.78,5.79,5.78,5.78,1177500.0
2012-08-08 15:30:00,5.78,5.78,5.77,5.78,2632500.0,5.78,5.78,5.77,5.78,2632500.0
2012-08-09 09:30:00,5.71,5.76,5.64,5.75,5880000.0,5.71,5.76,5.64,5.75,5880000.0
2012-08-09 10:00:00,5.75,5.76,5.68,5.69,2550000.0,5.75,5.76,5.68,5.69,2550000.0
2012-08-09 10:30:00,5.69,5.71,5.68,5.7,2127000.0,5.69,5.71,5.68,5.7,2127000.0
2012-08-09 11:00:00,5.7,5.72,5.67,5.68,2331000.0,5.7,5.72,5.67,5.68,2331000.0
2012-08-09 11:30:00,5.68,5.71,5.68,5.69,1959000.0,5.68,5.71,5.68,5.69,1959000.0
2012-08-09 12:00:00,5.69,5.69,5.67,5.68,756000.0,5.69,5.69,5.67,5.68,756000.0
2012-08-09 12:30:00,5.68,5.68,5.67,5.68,766500.0,5.68,5.68,5.67,5.68,766500.0
2012-08-09 13:00:00,5.68,5.7,5.68,5.68,1170000.0,5.68,5.7,5.68,5.68,1170000.0
2012-08-09 13:30:00,5.68,5.69,5.67,5.67,684000.0,5.68,5.69,5.67,5.67,684000.0
2012-08-09 14:00:00,5.67,5.68,5.67,5.68,760500.0,5.67,5.68,5.67,5.68,760500.0
2012-08-09 14:30:00,5.68,5.69,5.67,5.67,1029000.0,5.68,5.69,5.67,5.67,1029000.0
2012-08-09 15:00:00,5.67,5.68,5.67,5.67,1912500.0,5.67,5.68,5.67,5.67,1912500.0
2012-08-09 15:30:00,5.67,5.68,5.66,5.67,3694500.0,5.67,5.68,5.66,5.67,3694500.0
2012-08-10 09:30:00,5.67,5.71,5.66,5.69,2580000.0,5.67,5.71,5.66,5.69,2580000.0
2012-08-10 10:00:00,5.68,5.69,5.66,5.67,1930500.0,5.68,5.69,5.66,5.67,1930500.0
2012-08-10 10:30:00,5.67,5.67,5.64,5.64,516000.0,5.67,5.67,5.64,5.64,516000.0
2012-08-10 11:00:00,5.64,5.65,5.63,5.65,615000.0,5.64,5.65,5.63,5.65,615000.0
2012-08-10 11:30:00,5.64,5.65,5.64,5.64,481500.0,5.64,5.65,5.64,5.64,481500.0
2012-08-10 12:00:00,5.64,5.65,5.64,5.64,471000.0,5.64,5.65,5.64,5.64,471000.0
2012-08-10 12:30:00,5.65,5.65,5.63,5.63,600000.0,5.65,5.65,5.63,5.63,600000.0
2012-08-10 13:00:00,5.63,5.64,5.63,5.63,370500.0,5.63,5.64,5.63,5.63,370500.0
2012-08-10 13:30:00,5.63,5.64,5.63,5.63,448500.0,5.63,5.64,5.63,5.63,448500.0
2012-08-10 14:00:00,5.63,5.64,5.62,5.63,633000.0,5.63,5.64,5.62,5.63,633000.0
2012-08-10 14:30:00,5.63,5.64,5.63,5.63,436500.0,5.63,5.64,5.63,5.63,436500.0
2012-08-10 15:00:00,5.63,5.64,5.63,5.64,870000.0,5.63,5.64,5.63,5.64,870000.0
2012-08-10 15:30:00,5.63,5.65,5.63,5.64,1624500.0,5.63,5.65,5.63,5.64,1624500.0
2012-08-13 09:30:00,5.63,5.69,5.63,5.64,3597000.0,5.63,5.69,5.63,5.64,3597000.0
2012-08-13 10:00:00,5.65,5.65,5.64,5.64,1905000.0,5.65,5.65,5.64,5.64,1905000.0
2012-08-13 10:30:00,5.64,5.66,5.63,5.65,1230000.0,5.64,5.66,5.63,5.65,1230000.0
2012-08-13 11:00:00,5.65,5.67,5.64,5.66,933000.0,5.65,5.67,5.64,5.66,933000.0
2012-08-13 11:30:00,5.66,5.69,5.66,5.68,1255500.0,5.66,5.69,5.66,5.68,1255500.0
2012-08-13 12:00:00,5.68,5.7,5.66,5.67,1102500.0,5.68,5.7,5.66,5.67,1102500.0
2012-08-13 12:30:00,5.67,5.68,5.67,5.67,1063500.0,5.67,5.68,5.67,5.67,1063500.0
2012-08-13 13:00:00,5.67,5.67,5.66,5.66,514500.0,5.67,5.67,5.66,5.66,514500.0
2012-08-13 13:30:00,5.66,5.66,5.65,5.66,532500.0,5.66,5.66,5.65,5.66,532500.0
2012-08-13 14:00:00,5.66,5.66,5.65,5.65,741000.0,5.66,5.66,5.65,5.65,741000.0
2012-08-13 14:30:00,5.65,5.67,5.65,5.66,1248000.0,5.65,5.67,5.65,5.66,1248000.0
2012-08-13 15:00:00,5.66,5.67,5.65,5.65,1183500.0,5.66,5.67,5.65,5.65,1183500.0
2012-08-13 15:30:00,5.65,5.66,5.65,5.66,1890000.0,5.65,5.66,5.65,5.66,1890000.0
2012-08-14 09:30:00,5.68,5.74,5.68,5.74,1026000.0,5.68,5.74,5.68,5.74,1026000.0
2012-08-14 10:00:00,5.74,5.74,5.7,5.71,1072500.0,5.74,5.74,5.7,5.71,1072500.0
2012-08-14 10:30:00,5.71,5.71,5.69,5.7,381000.0,5.71,5.71,5.69,5.7,381000.0
2012-08-14 11:00:00,5.71,5.71,5.69,5.69,744000.0,5.71,5.71,5.69,5.69,744000.0
2012-08-14 11:30:00,5.69,5.69,5.68,5.68,577500.0,5.69,5.69,5.68,5.68,577500.0
2012-08-14 12:00:00,5.68,5.68,5.67,5.67,451500.0,5.68,5.68,5.67,5.67,451500.0
2012-08-14 12:30:00,5.67,5.67,5.65,5.67,735000.0,5.67,5.67,5.65,5.67,735000.0
2012-08-14 13:00:00,5.67,5.68,5.67,5.68,316500.0,5.67,5.68,5.67,5.68,316500.0
2012-08-14 13:30:00,5.68,5.69,5.68,5.68,423000.0,5.68,5.69,5.68,5.68,423000.0
2012-08-14 14:00:00,5.68,5.68,5.68,5.68,391500.0,5.68,5.68,5.68,5.68,391500.0
2012-08-14 14:30:00,5.68,5.68,5.67,5.67,1071000.0,5.68,5.68,5.67,5.67,1071000.0
2012-08-14 15:00:00,5.67,5.67,5.67,5.67,940500.0,5.67,5.67,5.67,5.67,940500.0
2012-08-14 15:30:00,5.67,5.67,5.63,5.64,3492000.0,5.67,5.67,5.63,5.64,3492000.0
2012-08-15 09:30:00,5.65,5.7,5.64,5.68,2199000.0,5.65,5.7,5.64,5.68,2199000.0
2012-08-15 10:00:00,5.68,5.68,5.66,5.67,1438500.0,5.68,5.68,5.66,5.67,1438500.0
2012-08-15 10:30:00,5.67,5.68,5.67,5.68,850500.0,5.67,5.68,5.67,5.68,850500.0
2012-08-15 11:00:00,5.68,5.71,5.68,5.7,757500.0,5.68,5.71,5.68,5.7,757500.0
2012-08-15 11:30:00,5.7,5.71,5.7,5.71,702000.0,5.7,5.71,5.7,5.71,702000.0
2012-08-15 12:00:00,5.71,5.72,5.71,5.71,636000.0,5.71,5.72,5.71,5.71,636000.0
2012-08-15 12:30:00,5.71,5.72,5.7,5.7,784500.0,5.71,5.72,5.7,5.7,784500.0
2012-08-15 13:00:00,5.7,5.7,5.69,5.69,630000.0,5.7,5.7,5.69,5.69,630000.0
2012-08-15 13:30:00,5.69,5.69,5.68,5.68,400500.0,5.69,5.69,5.68,5.68,400500.0
2012-08-15 14:00:00,5.68,5.69,5.68,5.68,426000.0,5.68,5.69,5.68,5.68,426000.0
2012-08-15 14:30:00,5.68,5.69,5.68,5.68,634500.0,5.68,5.69,5.68,5.68,634500.0
2012-08-15 15:00:00,5.68,5.68,5.66,5.66,1092000.0,5.68,5.68,5.66,5.66,1092000.0
2012-08-15 15:30:00,5.66,5.67,5.66,5.66,1399500.0,5.66,5.67,5.66,5.66,1399500.0
2012-08-16 09:30:00,5.67,5.69,5.62,5.67,1690500.0,5.67,5.69,5.62,5.67,1690500.0
2012-08-16 10:00:00,5.67,5.72,5.67,5.7,2013000.0,5.67,5.72,5.67,5.7,2013000.0
2012-08-16 10:30:00,5.7,5.71,5.7,5.71,1090500.0,5.7,5.71,5.7,5.71,1090500.0
2012-08-16 11:00:00,5.71,5.73,5.71,5.73,781500.0,5.71,5.73,5.71,5.73,781500.0
2012-08-16 11:30:00,5.73,5.74,5.72,5.74,592500.0,5.73,5.74,5.72,5.74,592500.0
2012-08-16 12:00:00,5.74,5.76,5.74,5.76,778500.0,5.74,5.76,5.74,5.76,778500.0
2012-08-16 12:30:00,5.76,5.78,5.76,5.77,739500.0,5.76,5.78,5.76,5.77,739500.0
2012-08-16 13:00:00,5.77,5.78,5.76,5.78,520500.0,5.77,5.78,5.76,5.78,520500.0
2012-08-16 13:30:00,5.78,5.8,5.78,5.79,744000.0,5.78,5.8,5.78,5.79,744000.0
2012-08-16 14:00:00,5.79,5.8,5.79,5.8,757500.0,5.79,5.8,5.79,5.8,757500.0
2012-08-16 14:30:00,5.8,5.82,5.8,5.81,1038000.0,5.8,5.82,5.8,5.81,1038000.0
2012-08-16 15:00:00,5.81,5.81,5.8,5.81,1242000.0,5.81,5.81,5.8,5.81,1242000.0
2012-08-16 15:30:00,5.81,5.82,5.81,5.81,2706000.0,5.81,5.82,5.81,5.81,2706000.0
2012-08-17 09:30:00,5.82,5.88,5.77,5.87,3324000.0,5.82,5.88,5.77,5.87,3324000.0
2012-08-17 10:00:00,5.87,5.88,5.84,5.87,1639500.0,5.87,5.88,5.84,5.87,1639500.0
2012-08-17 10:30:00,5.87,5.88,5.86,5.88,1188000.0,5.87,5.88,5.86,5.88,1188000.0
2012-08-17 11:00:00,5.88,5.9,5.88,5.89,966000.0,5.88,5.9,5.88,5.89,966000.0
2012-08-17 11:30:00,5.89,5.9,5.88,5.89,850500.0,5.89,5.9,5.88,5.89,850500.0
2012-08-17 12:00:00,5.89,5.93,5.89,5.91,1350000.0,5.89,5.93,5.89,5.91,1350000.0
2012-08-17 12:30:00,5.91,5.91,5.88,5.88,778500.0,5.91,5.91,5.88,5.88,778500.0
2012-08-17 13:00:00,5.88,5.88,5.86,5.88,886500.0,5.88,5.88,5.86,5.88,886500.0
2012-08-17 13:30:00,5.88,5.88,5.87,5.87,643500.0,5.88,5.88,5.87,5.87,643500.0
2012-08-17 14:00:00,5.87,5.88,5.87,5.87,739500.0,5.87,5.88,5.87,5.87,739500.0
2012-08-17 14:30:00,5.87,5.87,5.86,5.87,802500.0,5.87,5.87,5.86,5.87,802500.0
2012-08-17 15:00:00,5.87,5.87,5.85,5.86,1023000.0,5.87,5.87,5.85,5.86,1023000.0
2012-08-17 15:30:00,5.86,5.87,5.84,5.87,2485500.0,5.86,5.87,5.84,5.87,2485500.0
2012-08-20 09:30:00,5.83,5.86,5.79,5.82,2061000.0,5.83,5.86,5.79,5.82,2061000.0
2012-08-20 10:00:00,5.82,5.82,5.74,5.76,1065000.0,5.82,5.82,5.74,5.76,1065000.0
2012-08-20 10:30:00,5.76,5.77,5.74,5.75,778500.0,5.76,5.77,5.74,5.75,778500.0
2012-08-20 11:00:00,5.75,5.75,5.74,5.74,558000.0,5.75,5.75,5.74,5.74,558000.0
2012-08-20 11:30:00,5.74,5.74,5.73,5.74,639000.0,5.74,5.74,5.73,5.74,639000.0
2012-08-20 12:00:00,5.74,5.76,5.73,5.76,735000.0,5.74,5.76,5.73,5.76,735000.0
2012-08-20 12:30:00,5.76,5.77,5.74,5.77,727500.0,5.76,5.77,5.74,5.77,727500.0
2012-08-20 13:00:00,5.77,5.78,5.76,5.77,595500.0,5.77,5.78,5.76,5.77,595500.0
2012-08-20 13:30:00,5.78,5.78,5.76,5.77,550500.0,5.78,5.78,5.76,5.77,550500.0
2012-08-20 14:00:00,5.78,5.8,5.77,5.79,558000.0,5.78,5.8,5.77,5.79,558000.0
2012-08-20 14:30:00,5.79,5.79,5.75,5.77,3159000.0,5.79,5.79,5.75,5.77,3159000.0
2012-08-20 15:00:00,5.77,5.78,5.76,5.77,2194500.0,5.77,5.78,5.76,5.77,2194500.0
2012-08-20 15:30:00,5.77,5.77,5.76,5.77,4221000.0,5.77,5.77,5.76,5.77,4221000.0
2012-08-21 09:30:00,5.76,5.8,5.75,5.79,1744500.0,5.76,5.8,5.75,5.79,1744500.0
2012-08-21 10:00:00,5.79,5.79,5.75,5.79,576000.0,5.79,5.79,5.75,5.79,576000.0
2012-08-21 10:30:00,5.79,5.8,5.77,5.78,796500.0,5.79,5.8,5.77,5.78,796500.0
2012-08-21 11:00:00,5.78,5.78,5.76,5.77,658500.0,5.78,5.78,5.76,5.77,658500.0
2012-08-21 11:30:00,5.77,5.77,5.75,5.75,382500.0,5.77,5.77,5.75,5.75,382500.0
2012-08-21 12:00:00,5.75,5.76,5.74,5.74,295500.0,5.75,5.76,5.74,5.74,295500.0
2012-08-21 12:30:00,5.74,5.74,5.73,5.74,564000.0,5.74,5.74,5.73,5.74,564000.0
2012-08-21 13:00:00,5.74,5.74,5.73,5.74,417000.0,5.74,5.74,5.73,5.74,417000.0
2012-08-21 13:30:00,5.74,5.74,5.73,5.73,424500.0,5.74,5.74,5.73,5.73,424500.0
2012-08-21 14:00:00,5.73,5.74,5.73,5.73,448500.0,5.73,5.74,5.73,5.73,448500.0
2012-08-21 14:30:00,5.73,5.73,5.72,5.72,594000.0,5.73,5.73,5.72,5.72,594000.0
2012-08-21 15:00:00,5.72,5.72,5.71,5.71,912000.0,5.72,5.72,5.71,5.71,912000.0
2012-08-21 15:30:00,5.71,5.72,5.71,5.72,1588500.0,5.71,5.72,5.71,5.72,1588500.0
2012-08-22 09:30:00,5.72,5.74,5.71,5.72,1489500.0,5.72,5.74,5.71,5.72,1489500.0
2012-08-22 10:00:00,5.72,5.72,5.68,5.69,796500.0,5.72,5.72,5.68,5.69,796500.0
2012-08-22 10:30:00,5.69,5.72,5.69,5.7,787500.0,5.69,5.72,5.69,5.7,787500.0
2012-08-22 11:00:00,5.7,5.71,5.67,5.67,816000.0,5.7,5.71,5.67,5.67,816000.0
2012-08-22 11:30:00,5.67,5.68,5.67,5.67,1116000.0,5.67,5.68,5.67,5.67,1116000.0
2012-08-22 12:00:00,5.67,5.69,5.67,5.68,801000.0,5.67,5.69,5.67,5.68,801000.0
2012-08-22 12:30:00,5.68,5.69,5.67,5.68,789000.0,5.68,5.69,5.67,5.68,789000.0
2012-08-22 13:00:00,5.67,5.7,5.67,5.7,519000.0,5.67,5.7,5.67,5.7,519000.0
2012-08-22 13:30:00,5.7,5.7,5.68,5.68,741000.0,5.7,5.7,5.68,5.68,741000.0
2012-08-22 14:00:00,5.68,5.71,5.67,5.67,843000.0,5.68,5.71,5.67,5.67,843000.0
2012-08-22 14:30:00,5.67,5.69,5.67,5.67,1263000.0,5.67,5.69,5.67,5.67,1263000.0
2012-08-22 15:00:00,5.67,5.69,5.67,5.68,1684500.0,5.67,5.69,5.67,5.68,1684500.0
2012-08-22 15:30:00,5.68,5.7,5.67,5.69,3682500.0,5.68,5.7,5.67,5.69,3682500.0
2012-08-23 09:30:00,5.7,5.75,5.68,5.74,2043000.0,5.7,5.75,5.68,5.74,2043000.0
2012-08-23 10:00:00,5.74,5.79,5.73,5.79,1231500.0,5.74,5.79,5.73,5.79,1231500.0
2012-08-23 10:30:00,5.79,5.79,5.76,5.77,1465500.0,5.79,5.79,5.76,5.77,1465500.0
2012-08-23 11:00:00,5.77,5.79,5.76,5.79,706500.0,5.77,5.79,5.76,5.79,706500.0
2012-08-23 11:30:00,5.79,5.8,5.77,5.79,796500.0,5.79,5.8,5.77,5.79,796500.0
2012-08-23 12:00:00,5.8,5.8,5.77,5.77,594000.0,5.8,5.8,5.77,5.77,594000.0
2012-08-23 12:30:00,5.77,5.77,5.77,5.77,339000.0,5.77,5.77,5.77,5.77,339000.0
2012-08-23 13:00:00,5.77,5.77,5.74,5.74,540000.0,5.77,5.77,5.74,5.74,540000.0
2012-08-23 13:30:00,5.74,5.76,5.74,5.75,429000.0,5.74,5.76,5.74,5.75,429000.0
2012-08-23 14:00:00,5.76,5.76,5.75,5.76,568500.0,5.76,5.76,5.75,5.76,568500.0
2012-08-23 14:30:00,5.76,5.77,5.76,5.76,738000.0,5.76,5.77,5.76,5.76,738000.0
2012-08-23 15:00:00,5.76,5.77,5.76,5.77,699000.0,5.76,5.77,5.76,5.77,699000.0
2012-08-23 15:30:00,5.76,5.78,5.76,5.76,1644000.0,5.76,5.78,5.76,5.76,1644000.0
2012-08-24 09:30:00,5.77,5.77,5.73,5.75,1245000.0,5.77,5.77,5.73,5.75,1245000.0
2012-08-24 10:00:00,5.75,5.79,5.75,5.78,810000.0,5.75,5.79,5.75,5.78,810000.0
2012-08-24 10:30:00,5.78,5.8,5.77,5.79,1719000.0,5.78,5.8,5.77,5.79,1719000.0
2012-08-24 11:00:00,5.8,5.83,5.8,5.82,633000.0,5.8,5.83,5.8,5.82,633000.0
2012-08-24 11:30:00,5.82,5.83,5.82,5.83,591000.0,5.82,5.83,5.82,5.83,591000.0
2012-08-24 12:00:00,5.82,5.83,5.82,5.83,1053000.0,5.82,5.83,5.82,5.83,1053000.0
2012-08-24 12:30:00,5.83,5.83,5.82,5.82,828000.0,5.83,5.83,5.82,5.82,828000.0
2012-08-24 13:00:00,5.82,5.82,5.81,5.82,2080500.0,5.82,5.82,5.81,5.82,2080500.0
2012-08-24 13:30:00,5.82,5.83,5.81,5.81,1576500.0,5.82,5.83,5.81,5.81,1576500.0
2012-08-24 14:00:00,5.81,5.81,5.78,5.78,1324500.0,5.81,5.81,5.78,5.78,1324500.0
2012-08-24 14:30:00,5.78,5.78,5.77,5.78,862500.0,5.78,5.78,5.77,5.78,862500.0
2012-08-24 15:00:00,5.78,5.79,5.77,5.79,723000.0,5.78,5.79,5.77,5.79,723000.0
2012-08-24 15:30:00,5.79,5.8,5.78,5.79,1516500.0,5.79,5.8,5.78,5.79,1516500.0
2012-08-27 09:30:00,5.83,5.83,5.77,5.77,1356000.0,5.83,5.83,5.77,5.77,1356000.0
2012-08-27 10:00:00,5.77,5.79,5.77,5.79,1080000.0,5.77,5.79,5.77,5.79,1080000.0
2012-08-27 10:30:00,5.78,5.79,5.78,5.78,961500.0,5.78,5.79,5.78,5.78,961500.0
2012-08-27 11:00:00,5.78,5.81,5.78,5.81,726000.0,5.78,5.81,5.78,5.81,726000.0
2012-08-27 11:30:00,5.81,5.81,5.8,5.8,1351500.0,5.81,5.81,5.8,5.8,1351500.0
2012-08-27 12:00:00,5.8,5.81,5.79,5.79,462000.0,5.8,5.81,5.79,5.79,462000.0
2012-08-27 12:30:00,5.79,5.8,5.78,5.79,636000.0,5.79,5.8,5.78,5.79,636000.0
2012-08-27 13:00:00,5.8,5.82,5.79,5.82,498000.0,5.8,5.82,5.79,5.82,498000.0
2012-08-27 13:30:00,5.82,5.82,5.8,5.8,409500.0,5.82,5.82,5.8,5.8,409500.0
2012-08-27 14:00:00,5.8,5.82,5.8,5.81,843000.0,5.8,5.82,5.8,5.81,843000.0
2012-08-27 14:30:00,5.81,5.82,5.8,5.8,355500.0,5.81,5.82,5.8,5.8,355500.0
2012-08-27 15:00:00,5.8,5.8,5.78,5.79,625500.0,5.8,5.8,5.78,5.79,625500.0
2012-08-27 15:30:00,5.79,5.79,5.77,5.78,925500.0,5.79,5.79,5.77,5.78,925500.0
2012-08-28 09:30:00,5.77,5.81,5.76,5.78,1414500.0,5.77,5.81,5.76,5.78,1414500.0
2012-08-28 10:00:00,5.77,5.79,5.76,5.78,793500.0,5.77,5.79,5.76,5.78,793500.0
2012-08-28 10:30:00,5.79,5.8,5.78,5.79,1518000.0,5.79,5.8,5.78,5.79,1518000.0
2012-08-28 11:00:00,5.78,5.79,5.78,5.79,1693500.0,5.78,5.79,5.78,5.79,1693500.0
2012-08-28 11:30:00,5.79,5.81,5.79,5.81,3574500.0,5.79,5.81,5.79,5.81,3574500.0
2012-08-28 12:00:00,5.81,5.82,5.81,5.82,667500.0,5.81,5.82,5.81,5.82,667500.0
2012-08-28 12:30:00,5.82,5.83,5.82,5.82,868500.0,5.82,5.83,5.82,5.82,868500.0
2012-08-28 13:00:00,5.82,5.82,5.79,5.79,859500.0,5.82,5.82,5.79,5.79,859500.0
2012-08-28 13:30:00,5.79,5.79,5.77,5.79,946500.0,5.79,5.79,5.77,5.79,946500.0
2012-08-28 14:00:00,5.78,5.79,5.78,5.78,735000.0,5.78,5.79,5.78,5.78,735000.0
2012-08-28 14:30:00,5.78,5.79,5.78,5.79,730500.0,5.78,5.79,5.78,5.79,730500.0
2012-08-28 15:00:00,5.79,5.8,5.79,5.79,723000.0,5.79,5.8,5.79,5.79,723000.0
2012-08-28 15:30:00,5.79,5.79,5.77,5.77,1482000.0,5.79,5.79,5.77,5.77,1482000.0
2012-08-29 09:30:00,5.77,5.79,5.74,5.74,795000.0,5.77,5.79,5.74,5.74,795000.0
2012-08-29 10:00:00,5.74,5.77,5.74,5.75,955500.0,5.74,5.77,5.74,5.75,955500.0
2012-08-29 10:30:00,5.75,5.75,5.72,5.72,1146000.0,5.75,5.75,5.72,5.72,1146000.0
2012-08-29 11:00:00,5.72,5.73,5.72,5.72,451500.0,5.72,5.73,5.72,5.72,451500.0
2012-08-29 11:30:00,5.72,5.75,5.72,5.74,1159500.0,5.72,5.75,5.72,5.74,1159500.0
2012-08-29 12:00:00,5.74,5.75,5.73,5.75,1141500.0,5.74,5.75,5.73,5.75,1141500.0
2012-08-29 12:30:00,5.75,5.77,5.74,5.76,925500.0,5.75,5.77,5.74,5.76,925500.0
2012-08-29 13:00:00,5.76,5.77,5.76,5.77,555000.0,5.76,5.77,5.76,5.77,555000.0
2012-08-29 13:30:00,5.77,5.78,5.76,5.77,427500.0,5.77,5.78,5.76,5.77,427500.0
2012-08-29 14:00:00,5.77,5.77,5.76,5.76,754500.0,5.77,5.77,5.76,5.76,754500.0
2012-08-29 14:30:00,5.76,5.76,5.75,5.75,487500.0,5.76,5.76,5.75,5.75,487500.0
2012-08-29 15:00:00,5.75,5.75,5.73,5.74,1042500.0,5.75,5.75,5.73,5.74,1042500.0
2012-08-29 15:30:00,5.74,5.74,5.73,5.73,1567500.0,5.74,5.74,5.73,5.73,1567500.0
2012-08-30 09:30:00,5.71,5.73,5.68,5.68,1519500.0,5.71,5.73,5.68,5.68,1519500.0
2012-08-30 10:00:00,5.68,5.69,5.67,5.67,1732500.0,5.68,5.69,5.67,5.67,1732500.0
2012-08-30 10:30:00,5.67,5.68,5.67,5.68,1257000.0,5.67,5.68,5.67,5.68,1257000.0
2012-08-30 11:00:00,5.67,5.69,5.67,5.68,1986000.0,5.67,5.69,5.67,5.68,1986000.0
2012-08-30 11:30:00,5.69,5.7,5.68,5.7,655500.0,5.69,5.7,5.68,5.7,655500.0
2012-08-30 12:00:00,5.7,5.7,5.68,5.69,613500.0,5.7,5.7,5.68,5.69,613500.0
2012-08-30 12:30:00,5.69,5.7,5.68,5.68,670500.0,5.69,5.7,5.68,5.68,670500.0
2012-08-30 13:00:00,5.68,5.69,5.68,5.68,360000.0,5.68,5.69,5.68,5.68,360000.0
2012-08-30 13:30:00,5.68,5.69,5.67,5.67,823500.0,5.68,5.69,5.67,5.67,823500.0
2012-08-30 14:00:00,5.67,5.67,5.66,5.67,868500.0,5.67,5.67,5.66,5.67,868500.0
2012-08-30 14:30:00,5.67,5.67,5.66,5.66,1951500.0,5.67,5.67,5.66,5.66,1951500.0
2012-08-30 15:00:00,5.66,5.67,5.66,5.67,612000.0,5.66,5.67,5.66,5.67,612000.0
2012-08-30 15:30:00,5.67,5.67,5.66,5.66,2287500.0,5.67,5.67,5.66,5.66,2287500.0
2012-08-31 09:30:00,5.7,5.71,5.67,5.67,1341000.0,5.7,5.71,5.67,5.67,1341000.0
2012-08-31 10:00:00,5.67,5.68,5.63,5.66,1498500.0,5.67,5.68,5.63,5.66,1498500.0
2012-08-31 10:30:00,5.67,5.69,5.66,5.69,637500.0,5.67,5.69,5.66,5.69,637500.0
2012-08-31 11:00:00,5.68,5.7,5.68,5.68,573000.0,5.68,5.7,5.68,5.68,573000.0
2012-08-31 11:30:00,5.68,5.69,5.67,5.67,522000.0,5.68,5.69,5.67,5.67,522000.0
2012-08-31 12:00:00,5.67,5.68,5.63,5.63,1564500.0,5.67,5.68,5.63,5.63,1564500.0
2012-08-31 12:30:00,5.63,5.65,5.63,5.65,1080000.0,5.63,5.65,5.63,5.65,1080000.0
2012-08-31 13:00:00,5.65,5.65,5.63,5.64,831000.0,5.65,5.65,5.63,5.64,831000.0
2012-08-31 13:30:00,5.64,5.67,5.63,5.67,670500.0,5.64,5.67,5.63,5.67,670500.0
2012-08-31 14:00:00,5.67,5.69,5.67,5.69,375000.0,5.67,5.69,5.67,5.69,375000.0
2012-08-31 14:30:00,5.69,5.69,5.68,5.68,561000.0,5.69,5.69,5.68,5.68,561000.0
2012-08-31 15:00:00,5.68,5.68,5.66,5.68,706500.0,5.68,5.68,5.66,5.68,706500.0
2012-08-31 15:30:00,5.67,5.68,5.66,5.66,2193000.0,5.67,5.68,5.66,5.66,2193000.0
2012-09-04 09:30:00,5.65,5.69,5.58,5.62,3247500.0,5.65,5.69,5.58,5.62,3247500.0
2012-09-04 10:00:00,5.62,5.63,5.6,5.6,1942500.0,5.62,5.63,5.6,5.6,1942500.0
2012-09-04 10:30:00,5.6,5.6,5.56,5.56,1822500.0,5.6,5.6,5.56,5.56,1822500.0
2012-09-04 11:00:00,5.56,5.56,5.55,5.56,1201500.0,5.56,5.56,5.55,5.56,1201500.0
2012-09-04 11:30:00,5.56,5.56,5.55,5.55,1161000.0,5.56,5.56,5.55,5.55,1161000.0
2012-09-04 12:00:00,5.55,5.55,5.53,5.53,978000.0,5.55,5.55,5.53,5.53,978000.0
2012-09-04 12:30:00,5.53,5.55,5.53,5.55,1075500.0,5.53,5.55,5.53,5.55,1075500.0
2012-09-04 13:00:00,5.55,5.56,5.54,5.55,813000.0,5.55,5.56,5.54,5.55,813000.0
2012-09-04 13:30:00,5.55,5.56,5.55,5.56,960000.0,5.55,5.56,5.55,5.56,960000.0
2012-09-04 14:00:00,5.56,5.58,5.56,5.58,967500.0,5.56,5.58,5.56,5.58,967500.0
2012-09-04 14:30:00,5.58,5.6,5.57,5.59,1282500.0,5.58,5.6,5.57,5.59,1282500.0
2012-09-04 15:00:00,5.59,5.59,5.57,5.59,1614000.0,5.59,5.59,5.57,5.59,1614000.0
2012-09-04 15:30:00,5.59,5.59,5.56,5.56,2700000.0,5.59,5.59,5.56,5.56,2700000.0
2012-09-05 09:30:00,5.54,5.6,5.54,5.59,2425500.0,5.54,5.6,5.54,5.59,2425500.0
2012-09-05 10:00:00,5.59,5.61,5.58,5.59,2497500.0,5.59,5.61,5.58,5.59,2497500.0
2012-09-05 10:30:00,5.6,5.6,5.56,5.57,2049000.0,5.6,5.6,5.56,5.57,2049000.0
2012-09-05 11:00:00,5.57,5.58,5.56,5.58,1458000.0,5.57,5.58,5.56,5.58,1458000.0
2012-09-05 11:30:00,5.58,5.59,5.57,5.58,1246500.0,5.58,5.59,5.57,5.58,1246500.0
2012-09-05 12:00:00,5.58,5.6,5.58,5.59,2190000.0,5.58,5.6,5.58,5.59,2190000.0
2012-09-05 12:30:00,5.59,5.59,5.58,5.59,820500.0,5.59,5.59,5.58,5.59,820500.0
2012-09-05 13:00:00,5.59,5.59,5.57,5.58,673500.0,5.59,5.59,5.57,5.58,673500.0
2012-09-05 13:30:00,5.58,5.58,5.56,5.58,1044000.0,5.58,5.58,5.56,5.58,1044000.0
2012-09-05 14:00:00,5.58,5.59,5.57,5.58,2086500.0,5.58,5.59,5.57,5.58,2086500.0
2012-09-05 14:30:00,5.58,5.6,5.57,5.59,1446000.0,5.58,5.6,5.57,5.59,1446000.0
2012-09-05 15:00:00,5.59,5.6,5.58,5.59,1866000.0,5.59,5.6,5.58,5.59,1866000.0
2012-09-05 15:30:00,5.59,5.61,5.58,5.6,3462000.0,5.59,5.61,5.58,5.6,3462000.0
2012-09-06 09:30:00,5.64,5.68,5.64,5.66,2914500.0,5.64,5.68,5.64,5.66,2914500.0
2012-09-06 10:00:00,5.66,5.7,5.66,5.69,1501500.0,5.66,5.7,5.66,5.69,1501500.0
2012-09-06 10:30:00,5.69,5.71,5.69,5.71,963000.0,5.69,5.71,5.69,5.71,963000.0
2012-09-06 11:00:00,5.71,5.72,5.68,5.68,1075500.0,5.71,5.72,5.68,5.68,1075500.0
2012-09-06 11:30:00,5.68,5.69,5.66,5.68,975000.0,5.68,5.69,5.66,5.68,975000.0
2012-09-06 12:00:00,5.68,5.69,5.67,5.68,673500.0,5.68,5.69,5.67,5.68,673500.0
2012-09-06 12:30:00,5.68,5.68,5.67,5.68,372000.0,5.68,5.68,5.67,5.68,372000.0
2012-09-06 13:00:00,5.68,5.68,5.67,5.67,321000.0,5.68,5.68,5.67,5.67,321000.0
2012-09-06 13:30:00,5.67,5.67,5.66,5.66,967500.0,5.67,5.67,5.66,5.66,967500.0
2012-09-06 14:00:00,5.66,5.66,5.64,5.64,1605000.0,5.66,5.66,5.64,5.64,1605000.0
2012-09-06 14:30:00,5.64,5.65,5.6,5.6,2253000.0,5.64,5.65,5.6,5.6,2253000.0
2012-09-06 15:00:00,5.6,5.61,5.58,5.59,3199500.0,5.6,5.61,5.58,5.59,3199500.0
2012-09-06 15:30:00,5.58,5.59,5.56,5.58,6016500.0,5.58,5.59,5.56,5.58,6016500.0
2012-09-07 09:30:00,5.61,5.65,5.58,5.6,2664000.0,5.61,5.65,5.58,5.6,2664000.0
2012-09-07 10:00:00,5.6,5.6,5.59,5.59,1168500.0,5.6,5.6,5.59,5.59,1168500.0
2012-09-07 10:30:00,5.59,5.61,5.59,5.61,784500.0,5.59,5.61,5.59,5.61,784500.0
2012-09-07 11:00:00,5.61,5.62,5.59,5.6,1035000.0,5.61,5.62,5.59,5.6,1035000.0
2012-09-07 11:30:00,5.6,5.6,5.56,5.57,1207500.0,5.6,5.6,5.56,5.57,1207500.0
2012-09-07 12:00:00,5.57,5.57,5.53,5.53,1552500.0,5.57,5.57,5.53,5.53,1552500.0
2012-09-07 12:30:00,5.53,5.56,5.53,5.55,1866000.0,5.53,5.56,5.53,5.55,1866000.0
2012-09-07 13:00:00,5.55,5.56,5.54,5.56,555000.0,5.55,5.56,5.54,5.56,555000.0
2012-09-07 13:30:00,5.56,5.56,5.55,5.56,892500.0,5.56,5.56,5.55,5.56,892500.0
2012-09-07 14:00:00,5.56,5.56,5.55,5.55,1954500.0,5.56,5.56,5.55,5.55,1954500.0
2012-09-07 14:30:00,5.56,5.56,5.54,5.55,799500.0,5.56,5.56,5.54,5.55,799500.0
2012-09-07 15:00:00,5.55,5.55,5.54,5.54,1440000.0,5.55,5.55,5.54,5.54,1440000.0
2012-09-07 15:30:00,5.54,5.55,5.54,5.55,2188500.0,5.54,5.55,5.54,5.55,2188500.0
2012-09-10 09:30:00,5.54,5.64,5.54,5.57,1639500.0,5.54,5.64,5.54,5.57,1639500.0
2012-09-10 10:00:00,5.57,5.58,5.55,5.56,1491000.0,5.57,5.58,5.55,5.56,1491000.0
2012-09-10 10:30:00,5.56,5.6,5.56,5.59,1054500.0,5.56,5.6,5.56,5.59,1054500.0
2012-09-10 11:00:00,5.59,5.61,5.58,5.61,2107500.0,5.59,5.61,5.58,5.61,2107500.0
2012-09-10 11:30:00,5.61,5.66,5.61,5.66,2290500.0,5.61,5.66,5.61,5.66,2290500.0
2012-09-10 12:00:00,5.66,5.67,5.66,5.66,2188500.0,5.66,5.67,5.66,5.66,2188500.0
2012-09-10 12:30:00,5.66,5.67,5.66,5.67,1143000.0,5.66,5.67,5.66,5.67,1143000.0
2012-09-10 13:00:00,5.67,5.67,5.66,5.67,1773000.0,5.67,5.67,5.66,5.67,1773000.0
2012-09-10 13:30:00,5.67,5.69,5.67,5.68,1551000.0,5.67,5.69,5.67,5.68,1551000.0
2012-09-10 14:00:00,5.68,5.69,5.67,5.68,1294500.0,5.68,5.69,5.67,5.68,1294500.0
2012-09-10 14:30:00,5.68,5.69,5.68,5.68,1410000.0,5.68,5.69,5.68,5.68,1410000.0
2012-09-10 15:00:00,5.68,5.68,5.67,5.67,2185500.0,5.68,5.68,5.67,5.67,2185500.0
2012-09-10 15:30:00,5.67,5.68,5.66,5.67,2656500.0,5.67,5.68,5.66,5.67,2656500.0
2012-09-11 09:30:00,5.66,5.74,5.66,5.74,2193000.0,5.66,5.74,5.66,5.74,2193000.0
2012-09-11 10:00:00,5.74,5.75,5.72,5.73,2653500.0,5.74,5.75,5.72,5.73,2653500.0
2012-09-11 10:30:00,5.73,5.73,5.7,5.7,1222500.0,5.73,5.73,5.7,5.7,1222500.0
2012-09-11 11:00:00,5.7,5.71,5.7,5.71,1018500.0,5.7,5.71,5.7,5.71,1018500.0
2012-09-11 11:30:00,5.71,5.72,5.71,5.72,918000.0,5.71,5.72,5.71,5.72,918000.0
2012-09-11 12:00:00,5.72,5.73,5.71,5.72,1312500.0,5.72,5.73,5.71,5.72,1312500.0
2012-09-11 12:30:00,5.72,5.73,5.72,5.72,826500.0,5.72,5.73,5.72,5.72,826500.0
2012-09-11 13:00:00,5.72,5.73,5.72,5.72,778500.0,5.72,5.73,5.72,5.72,778500.0
2012-09-11 13:30:00,5.72,5.73,5.72,5.72,1117500.0,5.72,5.73,5.72,5.72,1117500.0
2012-09-11 14:00:00,5.72,5.73,5.72,5.72,1462500.0,5.72,5.73,5.72,5.72,1462500.0
2012-09-11 14:30:00,5.72,5.72,5.7,5.7,1777500.0,5.72,5.72,5.7,5.7,1777500.0
2012-09-11 15:00:00,5.71,5.71,5.7,5.7,1513500.0,5.71,5.71,5.7,5.7,1513500.0
2012-09-11 15:30:00,5.7,5.71,5.7,5.71,2206500.0,5.7,5.71,5.7,5.71,2206500.0
2012-09-12 09:30:00,5.72,5.75,5.71,5.74,1018500.0,5.72,5.75,5.71,5.74,1018500.0
2012-09-12 10:00:00,5.74,5.75,5.73,5.75,1342500.0,5.74,5.75,5.73,5.75,1342500.0
2012-09-12 10:30:00,5.75,5.77,5.74,5.74,799500.0,5.75,5.77,5.74,5.74,799500.0
2012-09-12 11:00:00,5.75,5.75,5.74,5.75,928500.0,5.75,5.75,5.74,5.75,928500.0
2012-09-12 11:30:00,5.75,5.76,5.75,5.76,433500.0,5.75,5.76,5.75,5.76,433500.0
2012-09-12 12:00:00,5.76,5.76,5.75,5.75,546000.0,5.76,5.76,5.75,5.75,546000.0
2012-09-12 12:30:00,5.75,5.75,5.74,5.75,514500.0,5.75,5.75,5.74,5.75,514500.0
2012-09-12 13:00:00,5.75,5.75,5.74,5.74,558000.0,5.75,5.75,5.74,5.74,558000.0
2012-09-12 13:30:00,5.74,5.74,5.73,5.73,613500.0,5.74,5.74,5.73,5.73,613500.0
2012-09-12 14:00:00,5.73,5.74,5.73,5.73,976500.0,5.73,5.74,5.73,5.73,976500.0
2012-09-12 14:30:00,5.73,5.73,5.72,5.72,1140000.0,5.73,5.73,5.72,5.72,1140000.0
2012-09-12 15:00:00,5.72,5.72,5.7,5.7,1357500.0,5.72,5.72,5.7,5.7,1357500.0
2012-09-12 15:30:00,5.7,5.71,5.69,5.71,2566500.0,5.7,5.71,5.69,5.71,2566500.0
2012-09-13 09:30:00,5.69,5.7,5.49,5.55,7773000.0,5.69,5.7,5.49,5.55,7773000.0
2012-09-13 10:00:00,5.55,5.55,5.5,5.5,6039000.0,5.55,5.55,5.5,5.5,6039000.0
2012-09-13 10:30:00,5.5,5.52,5.47,5.47,6265500.0,5.5,5.52,5.47,5.47,6265500.0
2012-09-13 11:00:00,5.47,5.52,5.47,5.52,4782000.0,5.47,5.52,5.47,5.52,4782000.0
2012-09-13 11:30:00,5.53,5.54,5.49,5.49,3648000.0,5.53,5.54,5.49,5.49,3648000.0
2012-09-13 12:00:00,5.49,5.5,5.43,5.46,7219500.0,5.49,5.5,5.43,5.46,7219500.0
2012-09-13 12:30:00,5.46,5.52,5.45,5.5,2725500.0,5.46,5.52,5.45,5.5,2725500.0
2012-09-13 13:00:00,5.5,5.52,5.49,5.5,2041500.0,5.5,5.52,5.49,5.5,2041500.0
2012-09-13 13:30:00,5.5,5.52,5.5,5.51,2001000.0,5.5,5.52,5.5,5.51,2001000.0
2012-09-13 14:00:00,5.51,5.52,5.47,5.48,3264000.0,5.51,5.52,5.47,5.48,3264000.0
2012-09-13 14:30:00,5.48,5.49,5.45,5.46,3781500.0,5.48,5.49,5.45,5.46,3781500.0
2012-09-13 15:00:00,5.46,5.47,5.43,5.43,5377500.0,5.46,5.47,5.43,5.43,5377500.0
2012-09-13 15:30:00,5.43,5.44,5.42,5.44,10302000.0,5.43,5.44,5.42,5.44,10302000.0
2012-09-14 09:30:00,5.48,5.49,5.42,5.42,4282500.0,5.48,5.49,5.42,5.42,4282500.0
2012-09-14 10:00:00,5.42,5.44,5.42,5.43,3699000.0,5.42,5.44,5.42,5.43,3699000.0
2012-09-14 10:30:00,5.43,5.46,5.43,5.45,2076000.0,5.43,5.46,5.43,5.45,2076000.0
2012-09-14 11:00:00,5.45,5.48,5.45,5.46,2149500.0,5.45,5.48,5.45,5.46,2149500.0
2012-09-14 11:30:00,5.46,5.46,5.43,5.43,1752000.0,5.46,5.46,5.43,5.43,1752000.0
2012-09-14 12:00:00,5.43,5.45,5.43,5.45,1495500.0,5.43,5.45,5.43,5.45,1495500.0
2012-09-14 12:30:00,5.45,5.45,5.42,5.42,1575000.0,5.45,5.45,5.42,5.42,1575000.0
2012-09-14 13:00:00,5.42,5.42,5.4,5.4,1449000.0,5.42,5.42,5.4,5.4,1449000.0
2012-09-14 13:30:00,5.4,5.41,5.39,5.39,1783500.0,5.4,5.41,5.39,5.39,1783500.0
2012-09-14 14:00:00,5.4,5.4,5.39,5.4,2053500.0,5.4,5.4,5.39,5.4,2053500.0
2012-09-14 14:30:00,5.4,5.41,5.4,5.4,1876500.0,5.4,5.41,5.4,5.4,1876500.0
2012-09-14 15:00:00,5.4,5.4,5.39,5.39,2679000.0,5.4,5.4,5.39,5.39,2679000.0
2012-09-14 15:30:00,5.39,5.39,5.34,5.36,7317000.0,5.39,5.39,5.34,5.36,7317000.0
2012-09-17 09:30:00,5.36,5.46,5.35,5.44,3366000.0,5.36,5.46,5.35,5.44,3366000.0
2012-09-17 10:00:00,5.44,5.48,5.43,5.45,1737000.0,5.44,5.48,5.43,5.45,1737000.0
2012-09-17 10:30:00,5.45,5.45,5.43,5.44,1621500.0,5.45,5.45,5.43,5.44,1621500.0
2012-09-17 11:00:00,5.44,5.45,5.39,5.39,2161500.0,5.44,5.45,5.39,5.39,2161500.0
2012-09-17 11:30:00,5.39,5.42,5.38,5.42,1893000.0,5.39,5.42,5.38,5.42,1893000.0
2012-09-17 12:00:00,5.42,5.43,5.4,5.4,1342500.0,5.42,5.43,5.4,5.4,1342500.0
2012-09-17 12:30:00,5.4,5.41,5.4,5.41,1266000.0,5.4,5.41,5.4,5.41,1266000.0
2012-09-17 13:00:00,5.41,5.41,5.39,5.4,1579500.0,5.41,5.41,5.39,5.4,1579500.0
2012-09-17 13:30:00,5.4,5.4,5.36,5.36,1912500.0,5.4,5.4,5.36,5.36,1912500.0
2012-09-17 14:00:00,5.37,5.37,5.35,5.36,2223000.0,5.37,5.37,5.35,5.36,2223000.0
2012-09-17 14:30:00,5.36,5.38,5.36,5.37,1618500.0,5.36,5.38,5.36,5.37,1618500.0
2012-09-17 15:00:00,5.37,5.37,5.36,5.36,2481000.0,5.37,5.37,5.36,5.36,2481000.0
2012-09-17 15:30:00,5.36,5.37,5.36,5.37,10668000.0,5.36,5.37,5.36,5.37,10668000.0
2012-09-18 09:30:00,5.36,5.39,5.34,5.38,2593500.0,5.36,5.39,5.34,5.38,2593500.0
2012-09-18 10:00:00,5.38,5.39,5.38,5.38,1053000.0,5.38,5.39,5.38,5.38,1053000.0
2012-09-18 10:30:00,5.39,5.41,5.39,5.41,1770000.0,5.39,5.41,5.39,5.41,1770000.0
2012-09-18 11:00:00,5.41,5.42,5.4,5.41,1131000.0,5.41,5.42,5.4,5.41,1131000.0
2012-09-18 11:30:00,5.41,5.42,5.4,5.42,660000.0,5.41,5.42,5.4,5.42,660000.0
2012-09-18 12:00:00,5.42,5.43,5.42,5.43,1195500.0,5.42,5.43,5.42,5.43,1195500.0
2012-09-18 12:30:00,5.43,5.45,5.43,5.45,1965000.0,5.43,5.45,5.43,5.45,1965000.0
2012-09-18 13:00:00,5.45,5.47,5.43,5.46,2115000.0,5.45,5.47,5.43,5.46,2115000.0
2012-09-18 13:30:00,5.46,5.46,5.43,5.43,831000.0,5.46,5.46,5.43,5.43,831000.0
2012-09-18 14:00:00,5.43,5.43,5.41,5.42,691500.0,5.43,5.43,5.41,5.42,691500.0
2012-09-18 14:30:00,5.42,5.42,5.39,5.4,2847000.0,5.42,5.42,5.39,5.4,2847000.0
2012-09-18 15:00:00,5.4,5.41,5.4,5.4,1915500.0,5.4,5.41,5.4,5.4,1915500.0
2012-09-18 15:30:00,5.4,5.42,5.4,5.41,2782500.0,5.4,5.42,5.4,5.41,2782500.0
2012-09-19 09:30:00,5.41,5.59,5.41,5.49,12547500.0,5.41,5.59,5.41,5.49,12547500.0
2012-09-19 10:00:00,5.49,5.51,5.46,5.47,5044500.0,5.49,5.51,5.46,5.47,5044500.0
2012-09-19 10:30:00,5.47,5.49,5.46,5.48,3264000.0,5.47,5.49,5.46,5.48,3264000.0
2012-09-19 11:00:00,5.48,5.49,5.47,5.49,1440000.0,5.48,5.49,5.47,5.49,1440000.0
2012-09-19 11:30:00,5.49,5.53,5.49,5.53,1761000.0,5.49,5.53,5.49,5.53,1761000.0
2012-09-19 12:00:00,5.53,5.55,5.53,5.55,1377000.0,5.53,5.55,5.53,5.55,1377000.0
2012-09-19 12:30:00,5.55,5.58,5.54,5.58,2296500.0,5.55,5.58,5.54,5.58,2296500.0
2012-09-19 13:00:00,5.58,5.6,5.58,5.59,3207000.0,5.58,5.6,5.58,5.59,3207000.0
2012-09-19 13:30:00,5.58,5.6,5.56,5.56,2200500.0,5.58,5.6,5.56,5.56,2200500.0
2012-09-19 14:00:00,5.56,5.56,5.53,5.54,1729500.0,5.56,5.56,5.53,5.54,1729500.0
2012-09-19 14:30:00,5.54,5.54,5.5,5.52,2058000.0,5.54,5.54,5.5,5.52,2058000.0
2012-09-19 15:00:00,5.52,5.52,5.5,5.51,2686500.0,5.52,5.52,5.5,5.51,2686500.0
2012-09-19 15:30:00,5.51,5.52,5.5,5.5,3493500.0,5.51,5.52,5.5,5.5,3493500.0
2012-09-20 09:30:00,5.47,5.54,5.45,5.53,4003500.0,5.47,5.54,5.45,5.53,4003500.0
2012-09-20 10:00:00,5.53,5.59,5.53,5.58,7498500.0,5.53,5.59,5.53,5.58,7498500.0
2012-09-20 10:30:00,5.58,5.61,5.58,5.6,2479500.0,5.58,5.61,5.58,5.6,2479500.0
2012-09-20 11:00:00,5.6,5.61,5.58,5.59,2662500.0,5.6,5.61,5.58,5.59,2662500.0
2012-09-20 11:30:00,5.58,5.59,5.57,5.57,3007500.0,5.58,5.59,5.57,5.57,3007500.0
2012-09-20 12:00:00,5.58,5.58,5.57,5.58,972000.0,5.58,5.58,5.57,5.58,972000.0
2012-09-20 12:30:00,5.58,5.6,5.57,5.6,2698500.0,5.58,5.6,5.57,5.6,2698500.0
2012-09-20 13:00:00,5.6,5.61,5.6,5.6,1315500.0,5.6,5.61,5.6,5.6,1315500.0
2012-09-20 13:30:00,5.6,5.64,5.6,5.62,2289000.0,5.6,5.64,5.6,5.62,2289000.0
2012-09-20 14:00:00,5.62,5.62,5.59,5.62,1866000.0,5.62,5.62,5.59,5.62,1866000.0
2012-09-20 14:30:00,5.62,5.62,5.59,5.59,1150500.0,5.62,5.62,5.59,5.59,1150500.0
2012-09-20 15:00:00,5.59,5.6,5.58,5.59,990000.0,5.59,5.6,5.58,5.59,990000.0
2012-09-20 15:30:00,5.59,5.61,5.59,5.61,2547000.0,5.59,5.61,5.59,5.61,2547000.0
2012-09-21 09:30:00,5.6,5.67,5.6,5.65,7771500.0,5.6,5.67,5.6,5.65,7771500.0
2012-09-21 10:00:00,5.65,5.66,5.61,5.61,1842000.0,5.65,5.66,5.61,5.61,1842000.0
2012-09-21 10:30:00,5.61,5.64,5.61,5.63,1180500.0,5.61,5.64,5.61,5.63,1180500.0
2012-09-21 11:00:00,5.63,5.65,5.62,5.64,2394000.0,5.63,5.65,5.62,5.64,2394000.0
2012-09-21 11:30:00,5.64,5.64,5.63,5.64,589500.0,5.64,5.64,5.63,5.64,589500.0
2012-09-21 12:00:00,5.64,5.64,5.63,5.64,1383000.0,5.64,5.64,5.63,5.64,1383000.0
2012-09-21 12:30:00,5.64,5.64,5.63,5.63,1732500.0,5.64,5.64,5.63,5.63,1732500.0
2012-09-21 13:00:00,5.62,5.63,5.61,5.62,873000.0,5.62,5.63,5.61,5.62,873000.0
2012-09-21 13:30:00,5.62,5.63,5.62,5.62,964500.0,5.62,5.63,5.62,5.62,964500.0
2012-09-21 14:00:00,5.62,5.63,5.61,5.61,1702500.0,5.62,5.63,5.61,5.61,1702500.0
2012-09-21 14:30:00,5.61,5.62,5.61,5.61,1336500.0,5.61,5.62,5.61,5.61,1336500.0
2012-09-21 15:00:00,5.61,5.62,5.61,5.62,873000.0,5.61,5.62,5.61,5.62,873000.0
2012-09-21 15:30:00,5.62,5.62,5.59,5.6,4528500.0,5.62,5.62,5.59,5.6,4528500.0
2012-09-24 09:30:00,5.6,5.63,5.57,5.6,2155500.0,5.6,5.63,5.57,5.6,2155500.0
2012-09-24 10:00:00,5.6,5.61,5.58,5.6,1152000.0,5.6,5.61,5.58,5.6,1152000.0
2012-09-24 10:30:00,5.6,5.61,5.59,5.61,1657500.0,5.6,5.61,5.59,5.61,1657500.0
2012-09-24 11:00:00,5.61,5.61,5.6,5.6,820500.0,5.61,5.61,5.6,5.6,820500.0
2012-09-24 11:30:00,5.6,5.61,5.59,5.59,1267500.0,5.6,5.61,5.59,5.59,1267500.0
2012-09-24 12:00:00,5.59,5.61,5.59,5.6,486000.0,5.59,5.61,5.59,5.6,486000.0
2012-09-24 12:30:00,5.6,5.6,5.6,5.6,468000.0,5.6,5.6,5.6,5.6,468000.0
2012-09-24 13:00:00,5.6,5.61,5.6,5.61,418500.0,5.6,5.61,5.6,5.61,418500.0
2012-09-24 13:30:00,5.61,5.62,5.6,5.61,904500.0,5.61,5.62,5.6,5.61,904500.0
2012-09-24 14:00:00,5.61,5.63,5.61,5.63,976500.0,5.61,5.63,5.61,5.63,976500.0
2012-09-24 14:30:00,5.63,5.63,5.62,5.62,1662000.0,5.63,5.63,5.62,5.62,1662000.0
2012-09-24 15:00:00,5.62,5.62,5.61,5.62,894000.0,5.62,5.62,5.61,5.62,894000.0
2012-09-24 15:30:00,5.61,5.62,5.61,5.62,2994000.0,5.61,5.62,5.61,5.62,2994000.0
2012-09-25 09:30:00,5.61,5.64,5.6,5.64,1546500.0,5.61,5.64,5.6,5.64,1546500.0
2012-09-25 10:00:00,5.64,5.68,5.64,5.67,2364000.0,5.64,5.68,5.64,5.67,2364000.0
2012-09-25 10:30:00,5.67,5.68,5.67,5.67,1092000.0,5.67,5.68,5.67,5.67,1092000.0
2012-09-25 11:00:00,5.67,5.68,5.67,5.67,1024500.0,5.67,5.68,5.67,5.67,1024500.0
2012-09-25 11:30:00,5.67,5.68,5.67,5.67,939000.0,5.67,5.68,5.67,5.67,939000.0
2012-09-25 12:00:00,5.67,5.68,5.66,5.66,955500.0,5.67,5.68,5.66,5.66,955500.0
2012-09-25 12:30:00,5.66,5.67,5.64,5.67,1177500.0,5.66,5.67,5.64,5.67,1177500.0
2012-09-25 13:00:00,5.66,5.66,5.65,5.65,451500.0,5.66,5.66,5.65,5.65,451500.0
2012-09-25 13:30:00,5.65,5.67,5.65,5.67,1216500.0,5.65,5.67,5.65,5.67,1216500.0
2012-09-25 14:00:00,5.66,5.66,5.64,5.65,670500.0,5.66,5.66,5.64,5.65,670500.0
2012-09-25 14:30:00,5.65,5.65,5.63,5.63,541500.0,5.65,5.65,5.63,5.63,541500.0
2012-09-25 15:00:00,5.63,5.63,5.62,5.63,1528500.0,5.63,5.63,5.62,5.63,1528500.0
2012-09-25 15:30:00,5.63,5.64,5.62,5.63,3754500.0,5.63,5.64,5.62,5.63,3754500.0
2012-09-26 09:30:00,5.62,5.68,5.62,5.68,1686000.0,5.62,5.68,5.62,5.68,1686000.0
2012-09-26 10:00:00,5.68,5.69,5.66,5.66,2097000.0,5.68,5.69,5.66,5.66,2097000.0
2012-09-26 10:30:00,5.66,5.67,5.64,5.66,1429500.0,5.66,5.67,5.64,5.66,1429500.0
2012-09-26 11:00:00,5.66,5.66,5.64,5.65,504000.0,5.66,5.66,5.64,5.65,504000.0
2012-09-26 11:30:00,5.65,5.65,5.63,5.63,402000.0,5.65,5.65,5.63,5.63,402000.0
2012-09-26 12:00:00,5.63,5.63,5.62,5.62,484500.0,5.63,5.63,5.62,5.62,484500.0
2012-09-26 12:30:00,5.62,5.63,5.61,5.63,537000.0,5.62,5.63,5.61,5.63,537000.0
2012-09-26 13:00:00,5.63,5.64,5.63,5.64,538500.0,5.63,5.64,5.63,5.64,538500.0
2012-09-26 13:30:00,5.64,5.64,5.62,5.63,472500.0,5.64,5.64,5.62,5.63,472500.0
2012-09-26 14:00:00,5.62,5.64,5.62,5.63,495000.0,5.62,5.64,5.62,5.63,495000.0
2012-09-26 14:30:00,5.63,5.63,5.62,5.62,549000.0,5.63,5.63,5.62,5.62,549000.0
2012-09-26 15:00:00,5.62,5.62,5.61,5.61,753000.0,5.62,5.62,5.61,5.61,753000.0
2012-09-26 15:30:00,5.61,5.62,5.6,5.62,2164500.0,5.61,5.62,5.6,5.62,2164500.0
2012-09-27 09:30:00,5.63,5.64,5.61,5.62,955500.0,5.63,5.64,5.61,5.62,955500.0
2012-09-27 10:00:00,5.62,5.65,5.62,5.63,1761000.0,5.62,5.65,5.62,5.63,1761000.0
2012-09-27 10:30:00,5.63,5.63,5.61,5.61,537000.0,5.63,5.63,5.61,5.61,537000.0
2012-09-27 11:00:00,5.61,5.62,5.58,5.6,843000.0,5.61,5.62,5.58,5.6,843000.0
2012-09-27 11:30:00,5.6,5.6,5.59,5.59,1024500.0,5.6,5.6,5.59,5.59,1024500.0
2012-09-27 12:00:00,5.59,5.61,5.59,5.6,819000.0,5.59,5.61,5.59,5.6,819000.0
2012-09-27 12:30:00,5.6,5.61,5.6,5.61,180000.0,5.6,5.61,5.6,5.61,180000.0
2012-09-27 13:00:00,5.61,5.61,5.6,5.61,237000.0,5.61,5.61,5.6,5.61,237000.0
2012-09-27 13:30:00,5.61,5.62,5.6,5.61,586500.0,5.61,5.62,5.6,5.61,586500.0
2012-09-27 14:00:00,5.61,5.62,5.6,5.61,645000.0,5.61,5.62,5.6,5.61,645000.0
2012-09-27 14:30:00,5.61,5.62,5.6,5.6,774000.0,5.61,5.62,5.6,5.6,774000.0
2012-09-27 15:00:00,5.6,5.61,5.6,5.6,666000.0,5.6,5.61,5.6,5.6,666000.0
2012-09-27 15:30:00,5.61,5.61,5.6,5.61,2725500.0,5.61,5.61,5.6,5.61,2725500.0
2012-09-28 09:30:00,5.6,5.62,5.56,5.59,1771500.0,5.6,5.62,5.56,5.59,1771500.0
2012-09-28 10:00:00,5.59,5.6,5.59,5.59,1662000.0,5.59,5.6,5.59,5.59,1662000.0
2012-09-28 10:30:00,5.59,5.6,5.58,5.58,1074000.0,5.59,5.6,5.58,5.58,1074000.0
2012-09-28 11:00:00,5.58,5.58,5.55,5.55,1515000.0,5.58,5.58,5.55,5.55,1515000.0
2012-09-28 11:30:00,5.55,5.56,5.54,5.56,3426000.0,5.55,5.56,5.54,5.56,3426000.0
2012-09-28 12:00:00,5.56,5.57,5.56,5.56,1126500.0,5.56,5.57,5.56,5.56,1126500.0
2012-09-28 12:30:00,5.56,5.57,5.56,5.57,556500.0,5.56,5.57,5.56,5.57,556500.0
2012-09-28 13:00:00,5.57,5.58,5.56,5.58,1114500.0,5.57,5.58,5.56,5.58,1114500.0
2012-09-28 13:30:00,5.58,5.59,5.58,5.58,1168500.0,5.58,5.59,5.58,5.58,1168500.0
2012-09-28 14:00:00,5.58,5.59,5.57,5.58,1788000.0,5.58,5.59,5.57,5.58,1788000.0
2012-09-28 14:30:00,5.58,5.58,5.57,5.57,798000.0,5.58,5.58,5.57,5.57,798000.0
2012-09-28 15:00:00,5.57,5.58,5.56,5.56,916500.0,5.57,5.58,5.56,5.56,916500.0
2012-09-28 15:30:00,5.56,5.59,5.56,5.57,3207000.0,5.56,5.59,5.56,5.57,3207000.0
2012-10-01 09:30:00,5.57,5.59,5.55,5.59,3780000.0,5.57,5.59,5.55,5.59,3780000.0
2012-10-01 10:00:00,5.59,5.67,5.59,5.64,2797500.0,5.59,5.67,5.59,5.64,2797500.0
2012-10-01 10:30:00,5.64,5.64,5.61,5.63,1003500.0,5.64,5.64,5.61,5.63,1003500.0
2012-10-01 11:00:00,5.63,5.64,5.63,5.63,1728000.0,5.63,5.64,5.63,5.63,1728000.0
2012-10-01 11:30:00,5.63,5.63,5.6,5.6,1341000.0,5.63,5.63,5.6,5.6,1341000.0
2012-10-01 12:00:00,5.6,5.61,5.6,5.6,975000.0,5.6,5.61,5.6,5.6,975000.0
2012-10-01 12:30:00,5.6,5.61,5.59,5.6,1938000.0,5.6,5.61,5.59,5.6,1938000.0
2012-10-01 13:00:00,5.6,5.6,5.59,5.59,723000.0,5.6,5.6,5.59,5.59,723000.0
2012-10-01 13:30:00,5.59,5.6,5.57,5.59,1650000.0,5.59,5.6,5.57,5.59,1650000.0
2012-10-01 14:00:00,5.59,5.61,5.59,5.6,546000.0,5.59,5.61,5.59,5.6,546000.0
2012-10-01 14:30:00,5.6,5.6,5.59,5.59,537000.0,5.6,5.6,5.59,5.59,537000.0
2012-10-01 15:00:00,5.59,5.6,5.57,5.58,642000.0,5.59,5.6,5.57,5.58,642000.0
2012-10-01 15:30:00,5.58,5.6,5.57,5.59,1776000.0,5.58,5.6,5.57,5.59,1776000.0
2012-10-02 09:30:00,5.61,5.63,5.56,5.59,1155000.0,5.61,5.63,5.56,5.59,1155000.0
2012-10-02 10:00:00,5.58,5.61,5.57,5.6,1320000.0,5.58,5.61,5.57,5.6,1320000.0
2012-10-02 10:30:00,5.6,5.67,5.59,5.64,3174000.0,5.6,5.67,5.59,5.64,3174000.0
2012-10-02 11:00:00,5.64,5.66,5.63,5.66,661500.0,5.64,5.66,5.63,5.66,661500.0
2012-10-02 11:30:00,5.66,5.68,5.63,5.64,2065500.0,5.66,5.68,5.63,5.64,2065500.0
2012-10-02 12:00:00,5.64,5.66,5.63,5.64,2137500.0,5.64,5.66,5.63,5.64,2137500.0
2012-10-02 12:30:00,5.64,5.64,5.63,5.63,787500.0,5.64,5.64,5.63,5.63,787500.0
2012-10-02 13:00:00,5.63,5.64,5.61,5.62,699000.0,5.63,5.64,5.61,5.62,699000.0
2012-10-02 13:30:00,5.62,5.63,5.6,5.61,823500.0,5.62,5.63,5.6,5.61,823500.0
2012-10-02 14:00:00,5.61,5.62,5.59,5.59,1249500.0,5.61,5.62,5.59,5.59,1249500.0
2012-10-02 14:30:00,5.59,5.6,5.59,5.59,684000.0,5.59,5.6,5.59,5.59,684000.0
2012-10-02 15:00:00,5.59,5.6,5.58,5.59,846000.0,5.59,5.6,5.58,5.59,846000.0
2012-10-02 15:30:00,5.59,5.6,5.59,5.6,1444500.0,5.59,5.6,5.59,5.6,1444500.0
2012-10-03 09:30:00,5.64,5.67,5.6,5.61,1501500.0,5.64,5.67,5.6,5.61,1501500.0
2012-10-03 10:00:00,5.61,5.63,5.59,5.61,1999500.0,5.61,5.63,5.59,5.61,1999500.0
2012-10-03 10:30:00,5.61,5.61,5.57,5.58,1132500.0,5.61,5.61,5.57,5.58,1132500.0
2012-10-03 11:00:00,5.58,5.59,5.58,5.58,1954500.0,5.58,5.59,5.58,5.58,1954500.0
2012-10-03 11:30:00,5.58,5.62,5.58,5.61,1185000.0,5.58,5.62,5.58,5.61,1185000.0
2012-10-03 12:00:00,5.61,5.61,5.58,5.59,388500.0,5.61,5.61,5.58,5.59,388500.0
2012-10-03 12:30:00,5.59,5.6,5.59,5.59,342000.0,5.59,5.6,5.59,5.59,342000.0
2012-10-03 13:00:00,5.59,5.6,5.59,5.59,811500.0,5.59,5.6,5.59,5.59,811500.0
2012-10-03 13:30:00,5.59,5.6,5.57,5.57,412500.0,5.59,5.6,5.57,5.57,412500.0
2012-10-03 14:00:00,5.58,5.58,5.56,5.56,574500.0,5.58,5.58,5.56,5.56,574500.0
2012-10-03 14:30:00,5.56,5.58,5.56,5.57,838500.0,5.56,5.58,5.56,5.57,838500.0
2012-10-03 15:00:00,5.57,5.58,5.56,5.57,1044000.0,5.57,5.58,5.56,5.57,1044000.0
2012-10-03 15:30:00,5.57,5.58,5.56,5.56,2536500.0,5.57,5.58,5.56,5.56,2536500.0
2012-10-04 09:30:00,5.58,5.67,5.58,5.66,2449500.0,5.58,5.67,5.58,5.66,2449500.0
2012-10-04 10:00:00,5.66,5.67,5.65,5.65,2703000.0,5.66,5.67,5.65,5.65,2703000.0
2012-10-04 10:30:00,5.65,5.67,5.65,5.66,948000.0,5.65,5.67,5.65,5.66,948000.0
2012-10-04 11:00:00,5.66,5.67,5.65,5.66,961500.0,5.66,5.67,5.65,5.66,961500.0
2012-10-04 11:30:00,5.66,5.66,5.65,5.65,1095000.0,5.66,5.66,5.65,5.65,1095000.0
2012-10-04 12:00:00,5.65,5.66,5.65,5.65,1131000.0,5.65,5.66,5.65,5.65,1131000.0
2012-10-04 12:30:00,5.65,5.66,5.64,5.65,846000.0,5.65,5.66,5.64,5.65,846000.0
2012-10-04 13:00:00,5.65,5.67,5.64,5.67,876000.0,5.65,5.67,5.64,5.67,876000.0
2012-10-04 13:30:00,5.67,5.69,5.66,5.69,714000.0,5.67,5.69,5.66,5.69,714000.0
2012-10-04 14:00:00,5.69,5.69,5.68,5.69,1569000.0,5.69,5.69,5.68,5.69,1569000.0
2012-10-04 14:30:00,5.69,5.72,5.69,5.72,1800000.0,5.69,5.72,5.69,5.72,1800000.0
2012-10-04 15:00:00,5.72,5.74,5.72,5.73,1837500.0,5.72,5.74,5.72,5.73,1837500.0
2012-10-04 15:30:00,5.73,5.74,5.73,5.73,5716500.0,5.73,5.74,5.73,5.73,5716500.0
2012-10-05 09:30:00,5.75,5.83,5.75,5.79,3072000.0,5.75,5.83,5.75,5.79,3072000.0
2012-10-05 10:00:00,5.79,5.83,5.78,5.82,1267500.0,5.79,5.83,5.78,5.82,1267500.0
2012-10-05 10:30:00,5.82,5.82,5.81,5.81,1002000.0,5.82,5.82,5.81,5.81,1002000.0
2012-10-05 11:00:00,5.81,5.84,5.81,5.83,1422000.0,5.81,5.84,5.81,5.83,1422000.0
2012-10-05 11:30:00,5.83,5.83,5.8,5.81,957000.0,5.83,5.83,5.8,5.81,957000.0
2012-10-05 12:00:00,5.81,5.81,5.8,5.81,2200500.0,5.81,5.81,5.8,5.81,2200500.0
2012-10-05 12:30:00,5.81,5.81,5.79,5.79,8071500.0,5.81,5.81,5.79,5.79,8071500.0
2012-10-05 13:00:00,5.79,5.79,5.77,5.77,651000.0,5.79,5.79,5.77,5.77,651000.0
2012-10-05 13:30:00,5.77,5.77,5.75,5.77,591000.0,5.77,5.77,5.75,5.77,591000.0
2012-10-05 14:00:00,5.77,5.77,5.76,5.76,1017000.0,5.77,5.77,5.76,5.76,1017000.0
2012-10-05 14:30:00,5.76,5.77,5.75,5.76,784500.0,5.76,5.77,5.75,5.76,784500.0
2012-10-05 15:00:00,5.75,5.76,5.73,5.74,2407500.0,5.75,5.76,5.73,5.74,2407500.0
2012-10-05 15:30:00,5.74,5.75,5.73,5.75,2722500.0,5.74,5.75,5.73,5.75,2722500.0
2012-10-08 09:30:00,5.71,5.75,5.7,5.75,1324500.0,5.71,5.75,5.7,5.75,1324500.0
2012-10-08 10:00:00,5.75,5.76,5.74,5.75,957000.0,5.75,5.76,5.74,5.75,957000.0
2012-10-08 10:30:00,5.75,5.76,5.73,5.73,1068000.0,5.75,5.76,5.73,5.73,1068000.0
2012-10-08 11:00:00,5.73,5.73,5.7,5.7,744000.0,5.73,5.73,5.7,5.7,744000.0
2012-10-08 11:30:00,5.7,5.7,5.69,5.7,457500.0,5.7,5.7,5.69,5.7,457500.0
2012-10-08 12:00:00,5.7,5.73,5.7,5.73,324000.0,5.7,5.73,5.7,5.73,324000.0
2012-10-08 12:30:00,5.73,5.73,5.73,5.73,190500.0,5.73,5.73,5.73,5.73,190500.0
2012-10-08 13:00:00,5.73,5.74,5.72,5.73,631500.0,5.73,5.74,5.72,5.73,631500.0
2012-10-08 13:30:00,5.73,5.73,5.71,5.71,502500.0,5.73,5.73,5.71,5.71,502500.0
2012-10-08 14:00:00,5.71,5.72,5.71,5.71,283500.0,5.71,5.72,5.71,5.71,283500.0
2012-10-08 14:30:00,5.71,5.71,5.7,5.71,786000.0,5.71,5.71,5.7,5.71,786000.0
2012-10-08 15:00:00,5.71,5.72,5.71,5.71,1147500.0,5.71,5.72,5.71,5.71,1147500.0
2012-10-08 15:30:00,5.71,5.71,5.71,5.71,1657500.0,5.71,5.71,5.71,5.71,1657500.0
2012-10-09 09:30:00,5.72,5.75,5.7,5.72,1309500.0,5.72,5.75,5.7,5.72,1309500.0
2012-10-09 10:00:00,5.72,5.75,5.72,5.73,732000.0,5.72,5.75,5.72,5.73,732000.0
2012-10-09 10:30:00,5.73,5.74,5.69,5.69,466500.0,5.73,5.74,5.69,5.69,466500.0
2012-10-09 11:00:00,5.69,5.7,5.68,5.69,496500.0,5.69,5.7,5.68,5.69,496500.0
2012-10-09 11:30:00,5.69,5.7,5.68,5.68,772500.0,5.69,5.7,5.68,5.68,772500.0
2012-10-09 12:00:00,5.68,5.7,5.68,5.7,834000.0,5.68,5.7,5.68,5.7,834000.0
2012-10-09 12:30:00,5.7,5.7,5.69,5.69,565500.0,5.7,5.7,5.69,5.69,565500.0
2012-10-09 13:00:00,5.69,5.72,5.69,5.71,532500.0,5.69,5.72,5.69,5.71,532500.0
2012-10-09 13:30:00,5.71,5.72,5.71,5.72,493500.0,5.71,5.72,5.71,5.72,493500.0
2012-10-09 14:00:00,5.72,5.73,5.72,5.72,781500.0,5.72,5.73,5.72,5.72,781500.0
2012-10-09 14:30:00,5.72,5.73,5.72,5.72,556500.0,5.72,5.73,5.72,5.72,556500.0
2012-10-09 15:00:00,5.73,5.73,5.7,5.7,2041500.0,5.73,5.73,5.7,5.7,2041500.0
2012-10-09 15:30:00,5.7,5.71,5.7,5.71,2511000.0,5.7,5.71,5.7,5.71,2511000.0
2012-10-10 09:30:00,5.71,5.74,5.69,5.73,1204500.0,5.71,5.74,5.69,5.73,1204500.0
2012-10-10 10:00:00,5.73,5.74,5.72,5.73,795000.0,5.73,5.74,5.72,5.73,795000.0
2012-10-10 10:30:00,5.73,5.74,5.72,5.73,1422000.0,5.73,5.74,5.72,5.73,1422000.0
2012-10-10 11:00:00,5.73,5.74,5.72,5.72,1524000.0,5.73,5.74,5.72,5.72,1524000.0
2012-10-10 11:30:00,5.72,5.73,5.71,5.72,591000.0,5.72,5.73,5.71,5.72,591000.0
2012-10-10 12:00:00,5.72,5.72,5.7,5.71,499500.0,5.72,5.72,5.7,5.71,499500.0
2012-10-10 12:30:00,5.71,5.71,5.67,5.67,688500.0,5.71,5.71,5.67,5.67,688500.0
2012-10-10 13:00:00,5.67,5.68,5.66,5.68,625500.0,5.67,5.68,5.66,5.68,625500.0
2012-10-10 13:30:00,5.68,5.68,5.66,5.66,544500.0,5.68,5.68,5.66,5.66,544500.0
2012-10-10 14:00:00,5.66,5.68,5.66,5.67,411000.0,5.66,5.68,5.66,5.67,411000.0
2012-10-10 14:30:00,5.67,5.67,5.64,5.66,1090500.0,5.67,5.67,5.64,5.66,1090500.0
2012-10-10 15:00:00,5.66,5.67,5.64,5.64,790500.0,5.66,5.67,5.64,5.64,790500.0
2012-10-10 15:30:00,5.65,5.65,5.63,5.65,1782000.0,5.65,5.65,5.63,5.65,1782000.0
2012-10-11 09:30:00,5.69,5.73,5.67,5.69,837000.0,5.69,5.73,5.67,5.69,837000.0
2012-10-11 10:00:00,5.69,5.71,5.68,5.69,798000.0,5.69,5.71,5.68,5.69,798000.0
2012-10-11 10:30:00,5.69,5.7,5.67,5.68,576000.0,5.69,5.7,5.67,5.68,576000.0
2012-10-11 11:00:00,5.68,5.68,5.66,5.68,406500.0,5.68,5.68,5.66,5.68,406500.0
2012-10-11 11:30:00,5.68,5.68,5.64,5.65,655500.0,5.68,5.68,5.64,5.65,655500.0
2012-10-11 12:00:00,5.65,5.65,5.62,5.62,774000.0,5.65,5.65,5.62,5.62,774000.0
2012-10-11 12:30:00,5.62,5.62,5.6,5.6,792000.0,5.62,5.62,5.6,5.6,792000.0
2012-10-11 13:00:00,5.6,5.61,5.6,5.61,655500.0,5.6,5.61,5.6,5.61,655500.0
2012-10-11 13:30:00,5.61,5.62,5.61,5.61,355500.0,5.61,5.62,5.61,5.61,355500.0
2012-10-11 14:00:00,5.61,5.62,5.61,5.62,601500.0,5.61,5.62,5.61,5.62,601500.0
2012-10-11 14:30:00,5.62,5.62,5.62,5.62,496500.0,5.62,5.62,5.62,5.62,496500.0
2012-10-11 15:00:00,5.62,5.63,5.61,5.63,1569000.0,5.62,5.63,5.61,5.63,1569000.0
2012-10-11 15:30:00,5.63,5.63,5.61,5.62,3003000.0,5.63,5.63,5.61,5.62,3003000.0
2012-10-12 09:30:00,5.64,5.64,5.6,5.63,820500.0,5.64,5.64,5.6,5.63,820500.0
2012-10-12 10:00:00,5.63,5.63,5.59,5.6,966000.0,5.63,5.63,5.59,5.6,966000.0
2012-10-12 10:30:00,5.6,5.6,5.57,5.58,640500.0,5.6,5.6,5.57,5.58,640500.0
2012-10-12 11:00:00,5.58,5.59,5.57,5.59,717000.0,5.58,5.59,5.57,5.59,717000.0
2012-10-12 11:30:00,5.58,5.59,5.55,5.56,1147500.0,5.58,5.59,5.55,5.56,1147500.0
2012-10-12 12:00:00,5.56,5.57,5.55,5.55,894000.0,5.56,5.57,5.55,5.55,894000.0
2012-10-12 12:30:00,5.55,5.56,5.54,5.54,793500.0,5.55,5.56,5.54,5.54,793500.0
2012-10-12 13:00:00,5.54,5.55,5.53,5.55,672000.0,5.54,5.55,5.53,5.55,672000.0
2012-10-12 13:30:00,5.55,5.58,5.55,5.58,667500.0,5.55,5.58,5.55,5.58,667500.0
2012-10-12 14:00:00,5.58,5.58,5.56,5.58,532500.0,5.58,5.58,5.56,5.58,532500.0
2012-10-12 14:30:00,5.58,5.58,5.56,5.57,460500.0,5.58,5.58,5.56,5.57,460500.0
2012-10-12 15:00:00,5.57,5.57,5.55,5.56,642000.0,5.57,5.57,5.55,5.56,642000.0
2012-10-12 15:30:00,5.56,5.56,5.55,5.55,1996500.0,5.56,5.56,5.55,5.55,1996500.0
2012-10-15 09:30:00,5.58,5.59,5.47,5.49,3108000.0,5.58,5.59,5.47,5.49,3108000.0
2012-10-15 10:00:00,5.49,5.53,5.48,5.52,1588500.0,5.49,5.53,5.48,5.52,1588500.0
2012-10-15 10:30:00,5.52,5.55,5.52,5.54,1030500.0,5.52,5.55,5.52,5.54,1030500.0
2012-10-15 11:00:00,5.54,5.55,5.53,5.55,657000.0,5.54,5.55,5.53,5.55,657000.0
2012-10-15 11:30:00,5.55,5.57,5.55,5.55,415500.0,5.55,5.57,5.55,5.55,415500.0
2012-10-15 12:00:00,5.55,5.55,5.54,5.55,634500.0,5.55,5.55,5.54,5.55,634500.0
2012-10-15 12:30:00,5.55,5.55,5.53,5.53,1012500.0,5.55,5.55,5.53,5.53,1012500.0
2012-10-15 13:00:00,5.53,5.54,5.52,5.54,1368000.0,5.53,5.54,5.52,5.54,1368000.0
2012-10-15 13:30:00,5.54,5.54,5.51,5.51,1105500.0,5.54,5.54,5.51,5.51,1105500.0
2012-10-15 14:00:00,5.51,5.52,5.48,5.48,1659000.0,5.51,5.52,5.48,5.48,1659000.0
2012-10-15 14:30:00,5.48,5.5,5.48,5.5,1042500.0,5.48,5.5,5.48,5.5,1042500.0
2012-10-15 15:00:00,5.5,5.5,5.49,5.49,1405500.0,5.5,5.5,5.49,5.49,1405500.0
2012-10-15 15:30:00,5.49,5.51,5.49,5.5,2641500.0,5.49,5.51,5.49,5.5,2641500.0
2012-10-16 09:30:00,5.5,5.51,5.45,5.48,2970000.0,5.5,5.51,5.45,5.48,2970000.0
2012-10-16 10:00:00,5.48,5.49,5.47,5.49,2154000.0,5.48,5.49,5.47,5.49,2154000.0
2012-10-16 10:30:00,5.49,5.49,5.45,5.45,2574000.0,5.49,5.49,5.45,5.45,2574000.0
2012-10-16 11:00:00,5.45,5.48,5.44,5.48,1660500.0,5.45,5.48,5.44,5.48,1660500.0
2012-10-16 11:30:00,5.48,5.49,5.47,5.49,1864500.0,5.48,5.49,5.47,5.49,1864500.0
2012-10-16 12:00:00,5.49,5.49,5.48,5.48,2121000.0,5.49,5.49,5.48,5.48,2121000.0
2012-10-16 12:30:00,5.48,5.48,5.47,5.48,913500.0,5.48,5.48,5.47,5.48,913500.0
2012-10-16 13:00:00,5.48,5.48,5.47,5.48,733500.0,5.48,5.48,5.47,5.48,733500.0
2012-10-16 13:30:00,5.48,5.48,5.47,5.48,1110000.0,5.48,5.48,5.47,5.48,1110000.0
2012-10-16 14:00:00,5.48,5.48,5.47,5.47,1734000.0,5.48,5.48,5.47,5.47,1734000.0
2012-10-16 14:30:00,5.47,5.47,5.46,5.46,1489500.0,5.47,5.47,5.46,5.46,1489500.0
2012-10-16 15:00:00,5.46,5.46,5.41,5.43,4522500.0,5.46,5.46,5.41,5.43,4522500.0
2012-10-16 15:30:00,5.43,5.45,5.43,5.45,7692000.0,5.43,5.45,5.43,5.45,7692000.0
2012-10-17 09:30:00,5.44,5.44,5.26,5.29,14973000.0,5.44,5.44,5.26,5.29,14973000.0
2012-10-17 10:00:00,5.29,5.31,5.27,5.28,9447000.0,5.29,5.31,5.27,5.28,9447000.0
2012-10-17 10:30:00,5.28,5.31,5.28,5.31,4704000.0,5.28,5.31,5.28,5.31,4704000.0
2012-10-17 11:00:00,5.31,5.33,5.3,5.32,3861000.0,5.31,5.33,5.3,5.32,3861000.0
2012-10-17 11:30:00,5.32,5.34,5.32,5.33,2577000.0,5.32,5.34,5.32,5.33,2577000.0
2012-10-17 12:00:00,5.33,5.34,5.33,5.34,2298000.0,5.33,5.34,5.33,5.34,2298000.0
2012-10-17 12:30:00,5.34,5.37,5.33,5.36,2115000.0,5.34,5.37,5.33,5.36,2115000.0
2012-10-17 13:00:00,5.37,5.37,5.36,5.36,1087500.0,5.37,5.37,5.36,5.36,1087500.0
2012-10-17 13:30:00,5.36,5.36,5.33,5.34,1564500.0,5.36,5.36,5.33,5.34,1564500.0
2012-10-17 14:00:00,5.34,5.35,5.34,5.35,1668000.0,5.34,5.35,5.34,5.35,1668000.0
2012-10-17 14:30:00,5.35,5.35,5.33,5.35,2460000.0,5.35,5.35,5.33,5.35,2460000.0
2012-10-17 15:00:00,5.35,5.36,5.34,5.35,2118000.0,5.35,5.36,5.34,5.35,2118000.0
2012-10-17 15:30:00,5.35,5.37,5.34,5.36,7155000.0,5.35,5.37,5.34,5.36,7155000.0
2012-10-18 09:30:00,5.33,5.35,5.3,5.34,4209000.0,5.33,5.35,5.3,5.34,4209000.0
2012-10-18 10:00:00,5.34,5.34,5.27,5.28,3520500.0,5.34,5.34,5.27,5.28,3520500.0
2012-10-18 10:30:00,5.28,5.29,5.24,5.28,6453000.0,5.28,5.29,5.24,5.28,6453000.0
2012-10-18 11:00:00,5.27,5.37,5.26,5.32,14790000.0,5.27,5.37,5.26,5.32,14790000.0
2012-10-18 11:30:00,5.32,5.37,5.31,5.36,7882500.0,5.32,5.37,5.31,5.36,7882500.0
2012-10-18 12:00:00,5.36,5.41,5.35,5.39,2659500.0,5.36,5.41,5.35,5.39,2659500.0
2012-10-18 12:30:00,5.39,5.4,5.34,5.34,1816500.0,5.39,5.4,5.34,5.34,1816500.0
2012-10-18 13:00:00,5.34,5.34,5.31,5.33,6342000.0,5.34,5.34,5.31,5.33,6342000.0
2012-10-18 13:30:00,5.33,5.33,5.3,5.3,2152500.0,5.33,5.33,5.3,5.3,2152500.0
2012-10-18 14:00:00,5.3,5.32,5.29,5.29,2683500.0,5.3,5.32,5.29,5.29,2683500.0
2012-10-18 14:30:00,5.29,5.34,5.29,5.34,2413500.0,5.29,5.34,5.29,5.34,2413500.0
2012-10-18 15:00:00,5.33,5.34,5.32,5.33,4282500.0,5.33,5.34,5.32,5.33,4282500.0
2012-10-18 15:30:00,5.33,5.34,5.31,5.33,9774000.0,5.33,5.34,5.31,5.33,9774000.0
2012-10-19 09:30:00,5.32,5.36,5.31,5.35,5040000.0,5.32,5.36,5.31,5.35,5040000.0
2012-10-19 10:00:00,5.35,5.39,5.35,5.39,2230500.0,5.35,5.39,5.35,5.39,2230500.0
2012-10-19 10:30:00,5.39,5.39,5.38,5.38,1854000.0,5.39,5.39,5.38,5.38,1854000.0
2012-10-19 11:00:00,5.38,5.39,5.33,5.34,2560500.0,5.38,5.39,5.33,5.34,2560500.0
2012-10-19 11:30:00,5.34,5.36,5.34,5.36,1026000.0,5.34,5.36,5.34,5.36,1026000.0
2012-10-19 12:00:00,5.36,5.37,5.35,5.36,1075500.0,5.36,5.37,5.35,5.36,1075500.0
2012-10-19 12:30:00,5.36,5.37,5.35,5.36,757500.0,5.36,5.37,5.35,5.36,757500.0
2012-10-19 13:00:00,5.36,5.37,5.36,5.37,598500.0,5.36,5.37,5.36,5.37,598500.0
2012-10-19 13:30:00,5.37,5.37,5.34,5.35,864000.0,5.37,5.37,5.34,5.35,864000.0
2012-10-19 14:00:00,5.35,5.36,5.34,5.35,1392000.0,5.35,5.36,5.34,5.35,1392000.0
2012-10-19 14:30:00,5.35,5.35,5.34,5.35,1491000.0,5.35,5.35,5.34,5.35,1491000.0
2012-10-19 15:00:00,5.35,5.37,5.34,5.36,1399500.0,5.35,5.37,5.34,5.36,1399500.0
2012-10-19 15:30:00,5.36,5.39,5.36,5.37,4401000.0,5.36,5.39,5.36,5.37,4401000.0
2012-10-22 09:30:00,5.26,5.36,5.25,5.35,5313000.0,5.26,5.36,5.25,5.35,5313000.0
2012-10-22 10:00:00,5.35,5.36,5.33,5.33,3438000.0,5.35,5.36,5.33,5.33,3438000.0
2012-10-22 10:30:00,5.33,5.34,5.29,5.33,2052000.0,5.33,5.34,5.29,5.33,2052000.0
2012-10-22 11:00:00,5.33,5.35,5.33,5.33,1252500.0,5.33,5.35,5.33,5.33,1252500.0
2012-10-22 11:30:00,5.33,5.33,5.32,5.33,946500.0,5.33,5.33,5.32,5.33,946500.0
2012-10-22 12:00:00,5.33,5.35,5.33,5.34,1903500.0,5.33,5.35,5.33,5.34,1903500.0
2012-10-22 12:30:00,5.34,5.37,5.33,5.36,1642500.0,5.34,5.37,5.33,5.36,1642500.0
2012-10-22 13:00:00,5.36,5.37,5.33,5.34,1261500.0,5.36,5.37,5.33,5.34,1261500.0
2012-10-22 13:30:00,5.34,5.34,5.32,5.33,867000.0,5.34,5.34,5.32,5.33,867000.0
2012-10-22 14:00:00,5.33,5.36,5.33,5.35,1105500.0,5.33,5.36,5.33,5.35,1105500.0
2012-10-22 14:30:00,5.35,5.36,5.35,5.35,1197000.0,5.35,5.36,5.35,5.35,1197000.0
2012-10-22 15:00:00,5.35,5.36,5.33,5.34,2440500.0,5.35,5.36,5.33,5.34,2440500.0
2012-10-22 15:30:00,5.34,5.36,5.33,5.35,3217500.0,5.34,5.36,5.33,5.35,3217500.0
2012-10-23 09:30:00,5.3,5.36,5.28,5.36,1267500.0,5.3,5.36,5.28,5.36,1267500.0
2012-10-23 10:00:00,5.36,5.39,5.35,5.37,1788000.0,5.36,5.39,5.35,5.37,1788000.0
2012-10-23 10:30:00,5.37,5.38,5.36,5.38,1254000.0,5.37,5.38,5.36,5.38,1254000.0
2012-10-23 11:00:00,5.38,5.4,5.37,5.4,4560000.0,5.38,5.4,5.37,5.4,4560000.0
2012-10-23 11:30:00,5.4,5.43,5.4,5.42,2985000.0,5.4,5.43,5.4,5.42,2985000.0
2012-10-23 12:00:00,5.42,5.43,5.42,5.42,957000.0,5.42,5.43,5.42,5.42,957000.0
2012-10-23 12:30:00,5.43,5.43,5.42,5.42,864000.0,5.43,5.43,5.42,5.42,864000.0
2012-10-23 13:00:00,5.42,5.45,5.41,5.45,1563000.0,5.42,5.45,5.41,5.45,1563000.0
2012-10-23 13:30:00,5.45,5.5,5.45,5.49,2394000.0,5.45,5.5,5.45,5.49,2394000.0
2012-10-23 14:00:00,5.49,5.52,5.48,5.48,3013500.0,5.49,5.52,5.48,5.48,3013500.0
2012-10-23 14:30:00,5.48,5.55,5.48,5.54,5521500.0,5.48,5.55,5.48,5.54,5521500.0
2012-10-23 15:00:00,5.54,5.55,5.49,5.51,3216000.0,5.54,5.55,5.49,5.51,3216000.0
2012-10-23 15:30:00,5.51,5.53,5.51,5.51,4992000.0,5.51,5.53,5.51,5.51,4992000.0
2012-10-24 09:30:00,5.56,5.57,5.46,5.5,4140000.0,5.56,5.57,5.46,5.5,4140000.0
2012-10-24 10:00:00,5.5,5.5,5.46,5.46,4459500.0,5.5,5.5,5.46,5.46,4459500.0
2012-10-24 10:30:00,5.46,5.47,5.46,5.47,1801500.0,5.46,5.47,5.46,5.47,1801500.0
2012-10-24 11:00:00,5.47,5.47,5.43,5.44,1549500.0,5.47,5.47,5.43,5.44,1549500.0
2012-10-24 11:30:00,5.44,5.45,5.43,5.43,1752000.0,5.44,5.45,5.43,5.43,1752000.0
2012-10-24 12:00:00,5.44,5.44,5.4,5.43,3360000.0,5.44,5.44,5.4,5.43,3360000.0
2012-10-24 12:30:00,5.43,5.49,5.43,5.47,1233000.0,5.43,5.49,5.43,5.47,1233000.0
2012-10-24 13:00:00,5.47,5.48,5.46,5.47,918000.0,5.47,5.48,5.46,5.47,918000.0
2012-10-24 13:30:00,5.47,5.47,5.44,5.45,1147500.0,5.47,5.47,5.44,5.45,1147500.0
2012-10-24 14:00:00,5.44,5.45,5.4,5.43,1494000.0,5.44,5.45,5.4,5.43,1494000.0
2012-10-24 14:30:00,5.43,5.44,5.4,5.41,1029000.0,5.43,5.44,5.4,5.41,1029000.0
2012-10-24 15:00:00,5.41,5.42,5.4,5.4,1888500.0,5.41,5.42,5.4,5.4,1888500.0
2012-10-24 15:30:00,5.4,5.46,5.39,5.45,5325000.0,5.4,5.46,5.39,5.45,5325000.0
2012-10-25 09:30:00,5.76,5.9,5.54,5.58,15064500.0,5.76,5.9,5.54,5.58,15064500.0
2012-10-25 10:00:00,5.57,5.63,5.56,5.6,4623000.0,5.57,5.63,5.56,5.6,4623000.0
2012-10-25 10:30:00,5.6,5.61,5.57,5.57,2493000.0,5.6,5.61,5.57,5.57,2493000.0
2012-10-25 11:00:00,5.57,5.67,5.55,5.62,4524000.0,5.57,5.67,5.55,5.62,4524000.0
2012-10-25 11:30:00,5.62,5.62,5.54,5.56,3151500.0,5.62,5.62,5.54,5.56,3151500.0
2012-10-25 12:00:00,5.56,5.63,5.56,5.61,2749500.0,5.56,5.63,5.56,5.61,2749500.0
2012-10-25 12:30:00,5.61,5.66,5.59,5.66,2205000.0,5.61,5.66,5.59,5.66,2205000.0
2012-10-25 13:00:00,5.66,5.67,5.61,5.61,2556000.0,5.66,5.67,5.61,5.61,2556000.0
2012-10-25 13:30:00,5.61,5.61,5.6,5.6,1660500.0,5.61,5.61,5.6,5.6,1660500.0
2012-10-25 14:00:00,5.6,5.6,5.57,5.59,1356000.0,5.6,5.6,5.57,5.59,1356000.0
2012-10-25 14:30:00,5.59,5.64,5.58,5.63,2209500.0,5.59,5.64,5.58,5.63,2209500.0
2012-10-25 15:00:00,5.63,5.65,5.63,5.64,3118500.0,5.63,5.65,5.63,5.64,3118500.0
2012-10-25 15:30:00,5.64,5.65,5.57,5.63,6802500.0,5.64,5.65,5.57,5.63,6802500.0
2012-10-26 09:30:00,5.64,5.65,5.6,5.62,1857000.0,5.64,5.65,5.6,5.62,1857000.0
2012-10-26 10:00:00,5.61,5.61,5.59,5.59,1225500.0,5.61,5.61,5.59,5.59,1225500.0
2012-10-26 10:30:00,5.59,5.63,5.59,5.6,1393500.0,5.59,5.63,5.59,5.6,1393500.0
2012-10-26 11:00:00,5.6,5.62,5.6,5.62,1407000.0,5.6,5.62,5.6,5.62,1407000.0
2012-10-26 11:30:00,5.62,5.65,5.61,5.62,1065000.0,5.62,5.65,5.61,5.62,1065000.0
2012-10-26 12:00:00,5.63,5.63,5.59,5.63,831000.0,5.63,5.63,5.59,5.63,831000.0
2012-10-26 12:30:00,5.63,5.67,5.61,5.66,1395000.0,5.63,5.67,5.61,5.66,1395000.0
2012-10-26 13:00:00,5.66,5.67,5.64,5.65,1048500.0,5.66,5.67,5.64,5.65,1048500.0
2012-10-26 13:30:00,5.65,5.66,5.65,5.65,841500.0,5.65,5.66,5.65,5.65,841500.0
2012-10-26 14:00:00,5.65,5.66,5.64,5.64,928500.0,5.65,5.66,5.64,5.64,928500.0
2012-10-26 14:30:00,5.64,5.65,5.62,5.64,1311000.0,5.64,5.65,5.62,5.64,1311000.0
2012-10-26 15:00:00,5.64,5.66,5.64,5.66,1596000.0,5.64,5.66,5.64,5.66,1596000.0
2012-10-26 15:30:00,5.66,5.66,5.63,5.64,3571500.0,5.66,5.66,5.63,5.64,3571500.0
2012-10-31 09:30:00,5.65,5.77,5.64,5.67,1747500.0,5.65,5.77,5.64,5.67,1747500.0
2012-10-31 10:00:00,5.67,5.68,5.62,5.66,1141500.0,5.67,5.68,5.62,5.66,1141500.0
2012-10-31 10:30:00,5.66,5.66,5.63,5.63,759000.0,5.66,5.66,5.63,5.63,759000.0
2012-10-31 11:00:00,5.62,5.64,5.61,5.62,987000.0,5.62,5.64,5.61,5.62,987000.0
2012-10-31 11:30:00,5.62,5.64,5.62,5.63,1071000.0,5.62,5.64,5.62,5.63,1071000.0
2012-10-31 12:00:00,5.62,5.63,5.6,5.61,1294500.0,5.62,5.63,5.6,5.61,1294500.0
2012-10-31 12:30:00,5.61,5.64,5.6,5.63,391500.0,5.61,5.64,5.6,5.63,391500.0
2012-10-31 13:00:00,5.63,5.66,5.63,5.66,387000.0,5.63,5.66,5.63,5.66,387000.0
2012-10-31 13:30:00,5.66,5.68,5.66,5.68,1627500.0,5.66,5.68,5.66,5.68,1627500.0
2012-10-31 14:00:00,5.68,5.72,5.68,5.72,1458000.0,5.68,5.72,5.68,5.72,1458000.0
2012-10-31 14:30:00,5.71,5.72,5.69,5.7,1039500.0,5.71,5.72,5.69,5.7,1039500.0
2012-10-31 15:00:00,5.7,5.73,5.7,5.71,1387500.0,5.7,5.73,5.7,5.71,1387500.0
2012-10-31 15:30:00,5.72,5.74,5.71,5.71,4218000.0,5.72,5.74,5.71,5.71,4218000.0
2012-11-01 09:30:00,5.71,5.73,5.67,5.69,1927500.0,5.71,5.73,5.67,5.69,1927500.0
2012-11-01 10:00:00,5.69,5.71,5.67,5.68,2971500.0,5.69,5.71,5.67,5.68,2971500.0
2012-11-01 10:30:00,5.68,5.7,5.68,5.7,1363500.0,5.68,5.7,5.68,5.7,1363500.0
2012-11-01 11:00:00,5.7,5.7,5.67,5.68,4233000.0,5.7,5.7,5.67,5.68,4233000.0
2012-11-01 11:30:00,5.68,5.73,5.67,5.73,2365500.0,5.68,5.73,5.67,5.73,2365500.0
2012-11-01 12:00:00,5.73,5.73,5.71,5.71,774000.0,5.73,5.73,5.71,5.71,774000.0
2012-11-01 12:30:00,5.71,5.73,5.71,5.72,910500.0,5.71,5.73,5.71,5.72,910500.0
2012-11-01 13:00:00,5.72,5.73,5.71,5.72,594000.0,5.72,5.73,5.71,5.72,594000.0
2012-11-01 13:30:00,5.72,5.74,5.71,5.72,1075500.0,5.72,5.74,5.71,5.72,1075500.0
2012-11-01 14:00:00,5.72,5.73,5.71,5.73,891000.0,5.72,5.73,5.71,5.73,891000.0
2012-11-01 14:30:00,5.73,6.13,5.72,5.94,15859500.0,5.73,6.13,5.72,5.94,15859500.0
2012-11-01 15:00:00,5.94,5.94,5.73,5.85,15723000.0,5.94,5.94,5.73,5.85,15723000.0
2012-11-01 15:30:00,5.85,5.92,5.84,5.87,10776000.0,5.85,5.92,5.84,5.87,10776000.0
2012-11-02 09:30:00,5.91,6.1,5.86,5.89,4693500.0,5.91,6.1,5.86,5.89,4693500.0
2012-11-02 10:00:00,5.89,5.91,5.84,5.84,1500000.0,5.89,5.91,5.84,5.84,1500000.0
2012-11-02 10:30:00,5.84,5.86,5.84,5.86,1525500.0,5.84,5.86,5.84,5.86,1525500.0
2012-11-02 11:00:00,5.86,5.86,5.82,5.86,1195500.0,5.86,5.86,5.82,5.86,1195500.0
2012-11-02 11:30:00,5.86,5.9,5.85,5.88,1060500.0,5.86,5.9,5.85,5.88,1060500.0
2012-11-02 12:00:00,5.88,5.89,5.87,5.87,576000.0,5.88,5.89,5.87,5.87,576000.0
2012-11-02 12:30:00,5.87,5.88,5.84,5.84,900000.0,5.87,5.88,5.84,5.84,900000.0
2012-11-02 13:00:00,5.84,5.87,5.84,5.87,633000.0,5.84,5.87,5.84,5.87,633000.0
2012-11-02 13:30:00,5.87,5.88,5.86,5.88,792000.0,5.87,5.88,5.86,5.88,792000.0
2012-11-02 14:00:00,5.87,5.89,5.87,5.89,1486500.0,5.87,5.89,5.87,5.89,1486500.0
2012-11-02 14:30:00,5.89,5.89,5.87,5.89,1084500.0,5.89,5.89,5.87,5.89,1084500.0
2012-11-02 15:00:00,5.89,5.91,5.87,5.87,1578000.0,5.89,5.91,5.87,5.87,1578000.0
2012-11-02 15:30:00,5.87,5.89,5.86,5.89,4692000.0,5.87,5.89,5.86,5.89,4692000.0
2012-11-05 09:30:00,5.86,5.89,5.82,5.86,1705500.0,5.86,5.89,5.82,5.86,1705500.0
2012-11-05 10:00:00,5.86,5.89,5.85,5.88,2061000.0,5.86,5.89,5.85,5.88,2061000.0
2012-11-05 10:30:00,5.88,5.91,5.87,5.91,1176000.0,5.88,5.91,5.87,5.91,1176000.0
2012-11-05 11:00:00,5.91,5.93,5.89,5.91,1762500.0,5.91,5.93,5.89,5.91,1762500.0
2012-11-05 11:30:00,5.91,5.91,5.9,5.9,1132500.0,5.91,5.91,5.9,5.9,1132500.0
2012-11-05 12:00:00,5.9,5.92,5.9,5.91,708000.0,5.9,5.92,5.9,5.91,708000.0
2012-11-05 12:30:00,5.91,5.93,5.9,5.93,904500.0,5.91,5.93,5.9,5.93,904500.0
2012-11-05 13:00:00,5.93,5.95,5.92,5.94,865500.0,5.93,5.95,5.92,5.94,865500.0
2012-11-05 13:30:00,5.94,5.94,5.92,5.92,688500.0,5.94,5.94,5.92,5.92,688500.0
2012-11-05 14:00:00,5.93,5.93,5.9,5.92,1369500.0,5.93,5.93,5.9,5.92,1369500.0
2012-11-05 14:30:00,5.92,5.92,5.89,5.9,1881000.0,5.92,5.92,5.89,5.9,1881000.0
2012-11-05 15:00:00,5.9,5.9,5.86,5.86,3189000.0,5.9,5.9,5.86,5.86,3189000.0
2012-11-05 15:30:00,5.86,5.88,5.85,5.87,5724000.0,5.86,5.88,5.85,5.87,5724000.0
2012-11-06 09:30:00,5.89,5.92,5.85,5.92,1417500.0,5.89,5.92,5.85,5.92,1417500.0
2012-11-06 10:00:00,5.92,5.93,5.91,5.93,885000.0,5.92,5.93,5.91,5.93,885000.0
2012-11-06 10:30:00,5.93,5.94,5.92,5.93,561000.0,5.93,5.94,5.92,5.93,561000.0
2012-11-06 11:00:00,5.93,5.94,5.92,5.93,616500.0,5.93,5.94,5.92,5.93,616500.0
2012-11-06 11:30:00,5.93,5.96,5.93,5.96,1278000.0,5.93,5.96,5.93,5.96,1278000.0
2012-11-06 12:00:00,5.96,5.99,5.96,5.98,1575000.0,5.96,5.99,5.96,5.98,1575000.0
2012-11-06 12:30:00,5.98,5.98,5.94,5.95,514500.0,5.98,5.98,5.94,5.95,514500.0
2012-11-06 13:00:00,5.95,5.95,5.94,5.95,969000.0,5.95,5.95,5.94,5.95,969000.0
2012-11-06 13:30:00,5.95,5.97,5.95,5.96,1098000.0,5.95,5.97,5.95,5.96,1098000.0
2012-11-06 14:00:00,5.96,5.98,5.96,5.98,1552500.0,5.96,5.98,5.96,5.98,1552500.0
2012-11-06 14:30:00,5.98,6.01,5.98,6.0,1645500.0,5.98,6.01,5.98,6.0,1645500.0
2012-11-06 15:00:00,5.99,5.99,5.97,5.97,1629000.0,5.99,5.99,5.97,5.97,1629000.0
2012-11-06 15:30:00,5.97,6.0,5.97,5.98,3240000.0,5.97,6.0,5.97,5.98,3240000.0
2012-11-07 09:30:00,5.96,5.98,5.9,5.95,1192500.0,5.96,5.98,5.9,5.95,1192500.0
2012-11-07 10:00:00,5.95,5.97,5.95,5.97,970500.0,5.95,5.97,5.95,5.97,970500.0
2012-11-07 10:30:00,5.97,5.99,5.95,5.96,1635000.0,5.97,5.99,5.95,5.96,1635000.0
2012-11-07 11:00:00,5.95,5.96,5.89,5.89,1513500.0,5.95,5.96,5.89,5.89,1513500.0
2012-11-07 11:30:00,5.89,5.9,5.87,5.89,2298000.0,5.89,5.9,5.87,5.89,2298000.0
2012-11-07 12:00:00,5.89,5.9,5.89,5.89,919500.0,5.89,5.9,5.89,5.89,919500.0
2012-11-07 12:30:00,5.89,5.9,5.89,5.9,714000.0,5.89,5.9,5.89,5.9,714000.0
2012-11-07 13:00:00,5.89,5.92,5.89,5.91,2340000.0,5.89,5.92,5.89,5.91,2340000.0
2012-11-07 13:30:00,5.91,5.93,5.91,5.92,853500.0,5.91,5.93,5.91,5.92,853500.0
2012-11-07 14:00:00,5.92,5.93,5.92,5.92,448500.0,5.92,5.93,5.92,5.92,448500.0
2012-11-07 14:30:00,5.92,5.93,5.91,5.92,856500.0,5.92,5.93,5.91,5.92,856500.0
2012-11-07 15:00:00,5.92,5.93,5.91,5.93,999000.0,5.92,5.93,5.91,5.93,999000.0
2012-11-07 15:30:00,5.93,5.93,5.89,5.89,3397500.0,5.93,5.93,5.89,5.89,3397500.0
2012-11-08 09:30:00,5.9,5.99,5.9,5.98,1461000.0,5.9,5.99,5.9,5.98,1461000.0
2012-11-08 10:00:00,5.98,5.99,5.94,5.96,2095500.0,5.98,5.99,5.94,5.96,2095500.0
2012-11-08 10:30:00,5.96,5.97,5.95,5.96,2821500.0,5.96,5.97,5.95,5.96,2821500.0
2012-11-08 11:00:00,5.96,5.97,5.94,5.96,1429500.0,5.96,5.97,5.94,5.96,1429500.0
2012-11-08 11:30:00,5.96,5.96,5.94,5.96,1864500.0,5.96,5.96,5.94,5.96,1864500.0
2012-11-08 12:00:00,5.96,5.97,5.94,5.95,1965000.0,5.96,5.97,5.94,5.95,1965000.0
2012-11-08 12:30:00,5.96,5.96,5.94,5.96,1290000.0,5.96,5.96,5.94,5.96,1290000.0
2012-11-08 13:00:00,5.96,5.96,5.93,5.93,721500.0,5.96,5.96,5.93,5.93,721500.0
2012-11-08 13:30:00,5.93,5.98,5.93,5.96,1365000.0,5.93,5.98,5.93,5.96,1365000.0
2012-11-08 14:00:00,5.96,5.96,5.95,5.96,1659000.0,5.96,5.96,5.95,5.96,1659000.0
2012-11-08 14:30:00,5.96,5.96,5.94,5.95,1119000.0,5.96,5.96,5.94,5.95,1119000.0
2012-11-08 15:00:00,5.94,5.95,5.94,5.94,2142000.0,5.94,5.95,5.94,5.94,2142000.0
2012-11-08 15:30:00,5.94,5.94,5.92,5.93,4579500.0,5.94,5.94,5.92,5.93,4579500.0
2012-11-09 09:30:00,5.92,6.12,5.91,6.1,6027000.0,5.92,6.12,5.91,6.1,6027000.0
2012-11-09 10:00:00,6.1,6.12,6.05,6.07,4641000.0,6.1,6.12,6.05,6.07,4641000.0
2012-11-09 10:30:00,6.07,6.1,6.05,6.07,2602500.0,6.07,6.1,6.05,6.07,2602500.0
2012-11-09 11:00:00,6.07,6.07,6.04,6.05,1519500.0,6.07,6.07,6.04,6.05,1519500.0
2012-11-09 11:30:00,6.04,6.06,6.03,6.03,2848500.0,6.04,6.06,6.03,6.03,2848500.0
2012-11-09 12:00:00,6.03,6.04,6.02,6.02,1557000.0,6.03,6.04,6.02,6.02,1557000.0
2012-11-09 12:30:00,6.02,6.02,6.0,6.01,537000.0,6.02,6.02,6.0,6.01,537000.0
2012-11-09 13:00:00,6.01,6.02,5.97,5.97,882000.0,6.01,6.02,5.97,5.97,882000.0
2012-11-09 13:30:00,5.97,6.0,5.95,5.99,1968000.0,5.97,6.0,5.95,5.99,1968000.0
2012-11-09 14:00:00,5.99,6.0,5.97,6.0,1119000.0,5.99,6.0,5.97,6.0,1119000.0
2012-11-09 14:30:00,6.0,6.0,5.97,5.99,987000.0,6.0,6.0,5.97,5.99,987000.0
2012-11-09 15:00:00,5.99,5.99,5.97,5.97,1347000.0,5.99,5.99,5.97,5.97,1347000.0
2012-11-09 15:30:00,5.97,5.98,5.95,5.95,3847500.0,5.97,5.98,5.95,5.95,3847500.0
2012-11-12 09:30:00,5.95,5.97,5.87,5.9,1909500.0,5.95,5.97,5.87,5.9,1909500.0
2012-11-12 10:00:00,5.9,5.9,5.88,5.9,1834500.0,5.9,5.9,5.88,5.9,1834500.0
2012-11-12 10:30:00,5.9,5.91,5.89,5.9,1848000.0,5.9,5.91,5.89,5.9,1848000.0
2012-11-12 11:00:00,5.9,5.9,5.89,5.9,852000.0,5.9,5.9,5.89,5.9,852000.0
2012-11-12 11:30:00,5.9,5.9,5.88,5.88,618000.0,5.9,5.9,5.88,5.88,618000.0
2012-11-12 12:00:00,5.88,5.88,5.87,5.88,373500.0,5.88,5.88,5.87,5.88,373500.0
2012-11-12 12:30:00,5.88,5.89,5.88,5.88,504000.0,5.88,5.89,5.88,5.88,504000.0
2012-11-12 13:00:00,5.88,5.89,5.88,5.88,451500.0,5.88,5.89,5.88,5.88,451500.0
2012-11-12 13:30:00,5.88,5.89,5.87,5.88,493500.0,5.88,5.89,5.87,5.88,493500.0
2012-11-12 14:00:00,5.88,5.9,5.88,5.9,510000.0,5.88,5.9,5.88,5.9,510000.0
2012-11-12 14:30:00,5.9,5.9,5.88,5.88,460500.0,5.9,5.9,5.88,5.88,460500.0
2012-11-12 15:00:00,5.88,5.89,5.86,5.89,747000.0,5.88,5.89,5.86,5.89,747000.0
2012-11-12 15:30:00,5.88,5.89,5.87,5.88,2922000.0,5.88,5.89,5.87,5.88,2922000.0
2012-11-13 09:30:00,5.91,5.99,5.86,5.96,1866000.0,5.91,5.99,5.86,5.96,1866000.0
2012-11-13 10:00:00,5.96,6.0,5.96,5.99,1222500.0,5.96,6.0,5.96,5.99,1222500.0
2012-11-13 10:30:00,5.99,6.03,5.99,6.02,1447500.0,5.99,6.03,5.99,6.02,1447500.0
2012-11-13 11:00:00,6.02,6.03,5.99,5.99,859500.0,6.02,6.03,5.99,5.99,859500.0
2012-11-13 11:30:00,5.99,6.0,5.98,5.99,694500.0,5.99,6.0,5.98,5.99,694500.0
2012-11-13 12:00:00,5.99,5.99,5.96,5.97,907500.0,5.99,5.99,5.96,5.97,907500.0
2012-11-13 12:30:00,5.97,5.99,5.97,5.98,573000.0,5.97,5.99,5.97,5.98,573000.0
2012-11-13 13:00:00,5.98,5.99,5.97,5.98,778500.0,5.98,5.99,5.97,5.98,778500.0
2012-11-13 13:30:00,5.98,5.99,5.97,5.99,819000.0,5.98,5.99,5.97,5.99,819000.0
2012-11-13 14:00:00,5.99,6.0,5.98,6.0,804000.0,5.99,6.0,5.98,6.0,804000.0
2012-11-13 14:30:00,5.99,6.0,5.98,5.98,529500.0,5.99,6.0,5.98,5.98,529500.0
2012-11-13 15:00:00,5.98,5.99,5.97,5.97,1072500.0,5.98,5.99,5.97,5.97,1072500.0
2012-11-13 15:30:00,5.97,5.99,5.97,5.98,3583500.0,5.97,5.99,5.97,5.98,3583500.0
2012-11-14 09:30:00,5.99,6.04,5.98,5.99,2122500.0,5.99,6.04,5.98,5.99,2122500.0
2012-11-14 10:00:00,5.99,6.03,5.97,5.97,1702500.0,5.99,6.03,5.97,5.97,1702500.0
2012-11-14 10:30:00,5.97,5.98,5.95,5.97,1138500.0,5.97,5.98,5.95,5.97,1138500.0
2012-11-14 11:00:00,5.97,5.97,5.94,5.96,1716000.0,5.97,5.97,5.94,5.96,1716000.0
2012-11-14 11:30:00,5.96,5.96,5.94,5.94,1474500.0,5.96,5.96,5.94,5.94,1474500.0
2012-11-14 12:00:00,5.94,5.95,5.92,5.93,850500.0,5.94,5.95,5.92,5.93,850500.0
2012-11-14 12:30:00,5.93,5.93,5.9,5.92,501000.0,5.93,5.93,5.9,5.92,501000.0
2012-11-14 13:00:00,5.93,5.93,5.91,5.92,673500.0,5.93,5.93,5.91,5.92,673500.0
2012-11-14 13:30:00,5.92,5.93,5.91,5.92,663000.0,5.92,5.93,5.91,5.92,663000.0
2012-11-14 14:00:00,5.92,5.93,5.91,5.93,906000.0,5.92,5.93,5.91,5.93,906000.0
2012-11-14 14:30:00,5.92,5.94,5.91,5.92,652500.0,5.92,5.94,5.91,5.92,652500.0
2012-11-14 15:00:00,5.92,5.93,5.91,5.91,1191000.0,5.92,5.93,5.91,5.91,1191000.0
2012-11-14 15:30:00,5.91,5.92,5.89,5.91,2677500.0,5.91,5.92,5.89,5.91,2677500.0
2012-11-15 09:30:00,5.93,5.94,5.88,5.89,744000.0,5.93,5.94,5.88,5.89,744000.0
2012-11-15 10:00:00,5.89,5.95,5.87,5.94,1227000.0,5.89,5.95,5.87,5.94,1227000.0
2012-11-15 10:30:00,5.93,5.96,5.92,5.94,750000.0,5.93,5.96,5.92,5.94,750000.0
2012-11-15 11:00:00,5.94,5.95,5.92,5.94,1207500.0,5.94,5.95,5.92,5.94,1207500.0
2012-11-15 11:30:00,5.94,5.96,5.94,5.95,742500.0,5.94,5.96,5.94,5.95,742500.0
2012-11-15 12:00:00,5.95,5.96,5.94,5.96,1125000.0,5.95,5.96,5.94,5.96,1125000.0
2012-11-15 12:30:00,5.96,5.97,5.94,5.94,955500.0,5.96,5.97,5.94,5.94,955500.0
2012-11-15 13:00:00,5.94,5.97,5.94,5.96,724500.0,5.94,5.97,5.94,5.96,724500.0
2012-11-15 13:30:00,5.96,5.97,5.94,5.97,1633500.0,5.96,5.97,5.94,5.97,1633500.0
2012-11-15 14:00:00,5.97,6.0,5.96,5.99,882000.0,5.97,6.0,5.96,5.99,882000.0
2012-11-15 14:30:00,5.99,5.99,5.96,5.96,667500.0,5.99,5.99,5.96,5.96,667500.0
2012-11-15 15:00:00,5.96,5.96,5.94,5.96,1003500.0,5.96,5.96,5.94,5.96,1003500.0
2012-11-15 15:30:00,5.96,5.99,5.96,5.98,2790000.0,5.96,5.99,5.96,5.98,2790000.0
2012-11-16 09:30:00,6.02,6.02,5.92,5.94,2553000.0,6.02,6.02,5.92,5.94,2553000.0
2012-11-16 10:00:00,5.94,5.94,5.91,5.94,745500.0,5.94,5.94,5.91,5.94,745500.0
2012-11-16 10:30:00,5.94,5.96,5.94,5.95,532500.0,5.94,5.96,5.94,5.95,532500.0
2012-11-16 11:00:00,5.95,5.97,5.95,5.97,688500.0,5.95,5.97,5.95,5.97,688500.0
2012-11-16 11:30:00,5.97,6.0,5.96,6.0,723000.0,5.97,6.0,5.96,6.0,723000.0
2012-11-16 12:00:00,6.0,6.01,5.99,6.0,1014000.0,6.0,6.01,5.99,6.0,1014000.0
2012-11-16 12:30:00,6.01,6.01,5.98,5.99,435000.0,6.01,6.01,5.98,5.99,435000.0
2012-11-16 13:00:00,5.98,6.01,5.98,6.01,733500.0,5.98,6.01,5.98,6.01,733500.0
2012-11-16 13:30:00,6.01,6.01,6.0,6.0,760500.0,6.01,6.01,6.0,6.0,760500.0
2012-11-16 14:00:00,6.0,6.0,5.98,5.99,966000.0,6.0,6.0,5.98,5.99,966000.0
2012-11-16 14:30:00,5.99,5.99,5.97,5.98,1179000.0,5.99,5.99,5.97,5.98,1179000.0
2012-11-16 15:00:00,5.98,6.01,5.98,6.0,1578000.0,5.98,6.01,5.98,6.0,1578000.0
2012-11-16 15:30:00,6.0,6.01,6.0,6.0,3954000.0,6.0,6.01,6.0,6.0,3954000.0
2012-11-19 09:30:00,6.01,6.1,6.0,6.08,2658000.0,6.01,6.1,6.0,6.08,2658000.0
2012-11-19 10:00:00,6.08,6.09,6.04,6.04,1351500.0,6.08,6.09,6.04,6.04,1351500.0
2012-11-19 10:30:00,6.05,6.06,6.03,6.05,934500.0,6.05,6.06,6.03,6.05,934500.0
2012-11-19 11:00:00,6.05,6.06,6.04,6.06,1257000.0,6.05,6.06,6.04,6.06,1257000.0
2012-11-19 11:30:00,6.06,6.07,6.03,6.04,526500.0,6.06,6.07,6.03,6.04,526500.0
2012-11-19 12:00:00,6.05,6.07,6.05,6.05,741000.0,6.05,6.07,6.05,6.05,741000.0
2012-11-19 12:30:00,6.05,6.1,6.05,6.09,1179000.0,6.05,6.1,6.05,6.09,1179000.0
2012-11-19 13:00:00,6.09,6.09,6.07,6.08,978000.0,6.09,6.09,6.07,6.08,978000.0
2012-11-19 13:30:00,6.08,6.09,6.07,6.08,828000.0,6.08,6.09,6.07,6.08,828000.0
2012-11-19 14:00:00,6.08,6.11,6.08,6.1,1575000.0,6.08,6.11,6.08,6.1,1575000.0
2012-11-19 14:30:00,6.1,6.11,6.09,6.11,1044000.0,6.1,6.11,6.09,6.11,1044000.0
2012-11-19 15:00:00,6.11,6.11,6.09,6.1,916500.0,6.11,6.11,6.09,6.1,916500.0
2012-11-19 15:30:00,6.1,6.1,6.08,6.1,2463000.0,6.1,6.1,6.08,6.1,2463000.0
2012-11-20 09:30:00,6.1,6.14,6.06,6.14,1828500.0,6.1,6.14,6.06,6.14,1828500.0
2012-11-20 10:00:00,6.13,6.15,6.11,6.15,1108500.0,6.13,6.15,6.11,6.15,1108500.0
2012-11-20 10:30:00,6.15,6.16,6.14,6.14,811500.0,6.15,6.16,6.14,6.14,811500.0
2012-11-20 11:00:00,6.14,6.15,6.13,6.14,1399500.0,6.14,6.15,6.13,6.14,1399500.0
2012-11-20 11:30:00,6.14,6.14,6.11,6.12,489000.0,6.14,6.14,6.11,6.12,489000.0
2012-11-20 12:00:00,6.12,6.12,6.1,6.1,423000.0,6.12,6.12,6.1,6.1,423000.0
2012-11-20 12:30:00,6.1,6.1,6.07,6.08,385500.0,6.1,6.1,6.07,6.08,385500.0
2012-11-20 13:00:00,6.08,6.08,6.05,6.05,607500.0,6.08,6.08,6.05,6.05,607500.0
2012-11-20 13:30:00,6.05,6.07,6.04,6.07,769500.0,6.05,6.07,6.04,6.07,769500.0
2012-11-20 14:00:00,6.07,6.09,6.07,6.09,1003500.0,6.07,6.09,6.07,6.09,1003500.0
2012-11-20 14:30:00,6.09,6.1,6.08,6.09,670500.0,6.09,6.1,6.08,6.09,670500.0
2012-11-20 15:00:00,6.09,6.09,6.07,6.07,1074000.0,6.09,6.09,6.07,6.07,1074000.0
2012-11-20 15:30:00,6.07,6.09,6.07,6.09,1659000.0,6.07,6.09,6.07,6.09,1659000.0
2012-11-21 09:30:00,6.06,6.14,6.03,6.09,1035000.0,6.06,6.14,6.03,6.09,1035000.0
2012-11-21 10:00:00,6.09,6.09,6.05,6.05,1330500.0,6.09,6.09,6.05,6.05,1330500.0
2012-11-21 10:30:00,6.05,6.08,6.05,6.07,933000.0,6.05,6.08,6.05,6.07,933000.0
2012-11-21 11:00:00,6.07,6.1,6.07,6.1,678000.0,6.07,6.1,6.07,6.1,678000.0
2012-11-21 11:30:00,6.1,6.11,6.09,6.1,790500.0,6.1,6.11,6.09,6.1,790500.0
2012-11-21 12:00:00,6.1,6.12,6.1,6.12,370500.0,6.1,6.12,6.1,6.12,370500.0
2012-11-21 12:30:00,6.12,6.12,6.09,6.1,403500.0,6.12,6.12,6.09,6.1,403500.0
2012-11-21 13:00:00,6.1,6.11,6.08,6.1,408000.0,6.1,6.11,6.08,6.1,408000.0
2012-11-21 13:30:00,6.1,6.11,6.1,6.11,312000.0,6.1,6.11,6.1,6.11,312000.0
2012-11-21 14:00:00,6.11,6.12,6.1,6.1,636000.0,6.11,6.12,6.1,6.1,636000.0
2012-11-21 14:30:00,6.1,6.1,6.08,6.08,474000.0,6.1,6.1,6.08,6.08,474000.0
2012-11-21 15:00:00,6.08,6.09,6.08,6.08,757500.0,6.08,6.09,6.08,6.08,757500.0
2012-11-21 15:30:00,6.08,6.11,6.08,6.1,1951500.0,6.08,6.11,6.08,6.1,1951500.0
2012-11-23 09:30:00,6.1,6.16,6.05,6.14,790500.0,6.1,6.16,6.05,6.14,790500.0
2012-11-23 10:00:00,6.15,6.19,6.15,6.19,990000.0,6.15,6.19,6.15,6.19,990000.0
2012-11-23 10:30:00,6.19,6.2,6.18,6.18,1099500.0,6.19,6.2,6.18,6.18,1099500.0
2012-11-23 11:00:00,6.18,6.2,6.18,6.2,448500.0,6.18,6.2,6.18,6.2,448500.0
2012-11-23 11:30:00,6.2,6.2,6.18,6.19,399000.0,6.2,6.2,6.18,6.19,399000.0
2012-11-23 12:00:00,6.19,6.19,6.16,6.16,522000.0,6.19,6.19,6.16,6.16,522000.0
2012-11-23 12:30:00,6.16,6.2,6.16,6.18,1482000.0,6.16,6.2,6.16,6.18,1482000.0
2012-11-26 09:30:00,6.16,6.21,6.16,6.21,1477500.0,6.16,6.21,6.16,6.21,1477500.0
2012-11-26 10:00:00,6.21,6.21,6.16,6.18,808500.0,6.21,6.21,6.16,6.18,808500.0
2012-11-26 10:30:00,6.18,6.21,6.17,6.17,795000.0,6.18,6.21,6.17,6.17,795000.0
2012-11-26 11:00:00,6.17,6.17,6.16,6.17,517500.0,6.17,6.17,6.16,6.17,517500.0
2012-11-26 11:30:00,6.17,6.17,6.15,6.16,663000.0,6.17,6.17,6.15,6.16,663000.0
2012-11-26 12:00:00,6.16,6.16,6.14,6.14,393000.0,6.16,6.16,6.14,6.14,393000.0
2012-11-26 12:30:00,6.14,6.15,6.13,6.14,427500.0,6.14,6.15,6.13,6.14,427500.0
2012-11-26 13:00:00,6.14,6.16,6.13,6.16,570000.0,6.14,6.16,6.13,6.16,570000.0
2012-11-26 13:30:00,6.16,6.17,6.11,6.14,1374000.0,6.16,6.17,6.11,6.14,1374000.0
2012-11-26 14:00:00,6.14,6.16,6.13,6.14,381000.0,6.14,6.16,6.13,6.14,381000.0
2012-11-26 14:30:00,6.14,6.18,6.13,6.17,988500.0,6.14,6.18,6.13,6.17,988500.0
2012-11-26 15:00:00,6.17,6.19,6.17,6.18,876000.0,6.17,6.19,6.17,6.18,876000.0
2012-11-26 15:30:00,6.18,6.18,6.16,6.16,2146500.0,6.18,6.18,6.16,6.16,2146500.0
2012-11-27 09:30:00,6.14,6.19,6.12,6.14,1054500.0,6.14,6.19,6.12,6.14,1054500.0
2012-11-27 10:00:00,6.14,6.15,6.11,6.14,1144500.0,6.14,6.15,6.11,6.14,1144500.0
2012-11-27 10:30:00,6.13,6.18,6.13,6.16,1014000.0,6.13,6.18,6.13,6.16,1014000.0
2012-11-27 11:00:00,6.16,6.18,6.16,6.17,1093500.0,6.16,6.18,6.16,6.17,1093500.0
2012-11-27 11:30:00,6.17,6.18,6.16,6.17,748500.0,6.17,6.18,6.16,6.17,748500.0
2012-11-27 12:00:00,6.17,6.18,6.16,6.17,1029000.0,6.17,6.18,6.16,6.17,1029000.0
2012-11-27 12:30:00,6.17,6.18,6.17,6.18,523500.0,6.17,6.18,6.17,6.18,523500.0
2012-11-27 13:00:00,6.18,6.18,6.17,6.18,382500.0,6.18,6.18,6.17,6.18,382500.0
2012-11-27 13:30:00,6.18,6.19,6.18,6.18,504000.0,6.18,6.19,6.18,6.18,504000.0
2012-11-27 14:00:00,6.18,6.19,6.15,6.15,627000.0,6.18,6.19,6.15,6.15,627000.0
2012-11-27 14:30:00,6.15,6.15,6.12,6.13,1096500.0,6.15,6.15,6.12,6.13,1096500.0
2012-11-27 15:00:00,6.14,6.16,6.13,6.13,1140000.0,6.14,6.16,6.13,6.13,1140000.0
2012-11-27 15:30:00,6.14,6.14,6.13,6.13,1548000.0,6.14,6.14,6.13,6.13,1548000.0
2012-11-28 09:30:00,6.1,6.11,6.06,6.11,2122500.0,6.1,6.11,6.06,6.11,2122500.0
2012-11-28 10:00:00,6.1,6.11,6.08,6.1,820500.0,6.1,6.11,6.08,6.1,820500.0
2012-11-28 10:30:00,6.1,6.13,6.1,6.12,610500.0,6.1,6.13,6.1,6.12,610500.0
2012-11-28 11:00:00,6.12,6.16,6.11,6.15,1074000.0,6.12,6.16,6.11,6.15,1074000.0
2012-11-28 11:30:00,6.15,6.19,6.13,6.19,753000.0,6.15,6.19,6.13,6.19,753000.0
2012-11-28 12:00:00,6.18,6.2,6.14,6.19,1111500.0,6.18,6.2,6.14,6.19,1111500.0
2012-11-28 12:30:00,6.19,6.21,6.18,6.19,601500.0,6.19,6.21,6.18,6.19,601500.0
2012-11-28 13:00:00,6.19,6.19,6.17,6.19,525000.0,6.19,6.19,6.17,6.19,525000.0
2012-11-28 13:30:00,6.19,6.2,6.18,6.2,550500.0,6.19,6.2,6.18,6.2,550500.0
2012-11-28 14:00:00,6.2,6.21,6.17,6.19,636000.0,6.2,6.21,6.17,6.19,636000.0
2012-11-28 14:30:00,6.19,6.2,6.19,6.2,639000.0,6.19,6.2,6.19,6.2,639000.0
2012-11-28 15:00:00,6.2,6.2,6.18,6.19,1129500.0,6.2,6.2,6.18,6.19,1129500.0
2012-11-28 15:30:00,6.2,6.21,6.19,6.2,2208000.0,6.2,6.21,6.19,6.2,2208000.0
2012-11-29 09:30:00,6.14,6.23,6.03,6.17,3771000.0,6.14,6.23,6.03,6.17,3771000.0
2012-11-29 10:00:00,6.17,6.18,6.13,6.14,1737000.0,6.17,6.18,6.13,6.14,1737000.0
2012-11-29 10:30:00,6.14,6.18,6.14,6.18,1371000.0,6.14,6.18,6.14,6.18,1371000.0
2012-11-29 11:00:00,6.18,6.19,6.17,6.19,714000.0,6.18,6.19,6.17,6.19,714000.0
2012-11-29 11:30:00,6.19,6.19,6.15,6.18,1269000.0,6.19,6.19,6.15,6.18,1269000.0
2012-11-29 12:00:00,6.18,6.19,6.17,6.17,588000.0,6.18,6.19,6.17,6.17,588000.0
2012-11-29 12:30:00,6.18,6.19,6.18,6.18,897000.0,6.18,6.19,6.18,6.18,897000.0
2012-11-29 13:00:00,6.18,6.19,6.17,6.17,898500.0,6.18,6.19,6.17,6.17,898500.0
2012-11-29 13:30:00,6.17,6.18,6.17,6.18,1039500.0,6.17,6.18,6.17,6.18,1039500.0
2012-11-29 14:00:00,6.18,6.19,6.18,6.19,816000.0,6.18,6.19,6.18,6.19,816000.0
2012-11-29 14:30:00,6.19,6.2,6.18,6.18,781500.0,6.19,6.2,6.18,6.18,781500.0
2012-11-29 15:00:00,6.18,6.19,6.18,6.18,2035500.0,6.18,6.19,6.18,6.18,2035500.0
2012-11-29 15:30:00,6.18,6.19,6.18,6.19,2631000.0,6.18,6.19,6.18,6.19,2631000.0
2012-11-30 09:30:00,6.21,6.28,6.21,6.26,3885000.0,6.21,6.28,6.21,6.26,3885000.0
2012-11-30 10:00:00,6.25,6.27,6.24,6.25,1435500.0,6.25,6.27,6.24,6.25,1435500.0
2012-11-30 10:30:00,6.25,6.25,6.21,6.25,973500.0,6.25,6.25,6.21,6.25,973500.0
2012-11-30 11:00:00,6.25,6.25,6.22,6.24,612000.0,6.25,6.25,6.22,6.24,612000.0
2012-11-30 11:30:00,6.24,6.25,6.23,6.24,979500.0,6.24,6.25,6.23,6.24,979500.0
2012-11-30 12:00:00,6.24,6.26,6.24,6.25,1479000.0,6.24,6.26,6.24,6.25,1479000.0
2012-11-30 12:30:00,6.25,6.25,6.24,6.25,469500.0,6.25,6.25,6.24,6.25,469500.0
2012-11-30 13:00:00,6.25,6.27,6.25,6.26,925500.0,6.25,6.27,6.25,6.26,925500.0
2012-11-30 13:30:00,6.27,6.28,6.26,6.28,684000.0,6.27,6.28,6.26,6.28,684000.0
2012-11-30 14:00:00,6.28,6.28,6.27,6.27,622500.0,6.28,6.28,6.27,6.27,622500.0
2012-11-30 14:30:00,6.27,6.27,6.25,6.26,694500.0,6.27,6.27,6.25,6.26,694500.0
2012-11-30 15:00:00,6.26,6.28,6.26,6.27,1030500.0,6.26,6.28,6.26,6.27,1030500.0
2012-11-30 15:30:00,6.27,6.29,6.26,6.27,4480500.0,6.27,6.29,6.26,6.27,4480500.0
2012-12-03 09:30:00,6.31,6.33,6.27,6.31,2601000.0,6.31,6.33,6.27,6.31,2601000.0
2012-12-03 10:00:00,6.31,6.31,6.26,6.26,1179000.0,6.31,6.31,6.26,6.26,1179000.0
2012-12-03 10:30:00,6.26,6.29,6.26,6.27,1053000.0,6.26,6.29,6.26,6.27,1053000.0
2012-12-03 11:00:00,6.27,6.27,6.25,6.25,840000.0,6.27,6.27,6.25,6.25,840000.0
2012-12-03 11:30:00,6.25,6.26,6.24,6.25,733500.0,6.25,6.26,6.24,6.25,733500.0
2012-12-03 12:00:00,6.25,6.25,6.24,6.24,528000.0,6.25,6.25,6.24,6.24,528000.0
2012-12-03 12:30:00,6.24,6.24,6.22,6.22,475500.0,6.24,6.24,6.22,6.22,475500.0
2012-12-03 13:00:00,6.22,6.25,6.21,6.24,928500.0,6.22,6.25,6.21,6.24,928500.0
2012-12-03 13:30:00,6.24,6.25,6.23,6.24,573000.0,6.24,6.25,6.23,6.24,573000.0
2012-12-03 14:00:00,6.24,6.25,6.23,6.24,621000.0,6.24,6.25,6.23,6.24,621000.0
2012-12-03 14:30:00,6.24,6.25,6.23,6.23,538500.0,6.24,6.25,6.23,6.23,538500.0
2012-12-03 15:00:00,6.23,6.24,6.2,6.21,1362000.0,6.23,6.24,6.2,6.21,1362000.0
2012-12-03 15:30:00,6.21,6.23,6.21,6.22,2122500.0,6.21,6.23,6.21,6.22,2122500.0
2012-12-04 09:30:00,6.18,6.22,6.14,6.21,2193000.0,6.18,6.22,6.14,6.21,2193000.0
2012-12-04 10:00:00,6.2,6.21,6.18,6.18,1173000.0,6.2,6.21,6.18,6.18,1173000.0
2012-12-04 10:30:00,6.18,6.18,6.14,6.18,1758000.0,6.18,6.18,6.14,6.18,1758000.0
2012-12-04 11:00:00,6.18,6.19,6.15,6.18,940500.0,6.18,6.19,6.15,6.18,940500.0
2012-12-04 11:30:00,6.18,6.19,6.15,6.16,1026000.0,6.18,6.19,6.15,6.16,1026000.0
2012-12-04 12:00:00,6.17,6.2,6.16,6.2,886500.0,6.17,6.2,6.16,6.2,886500.0
2012-12-04 12:30:00,6.2,6.2,6.17,6.17,1072500.0,6.2,6.2,6.17,6.17,1072500.0
2012-12-04 13:00:00,6.17,6.19,6.17,6.18,1158000.0,6.17,6.19,6.17,6.18,1158000.0
2012-12-04 13:30:00,6.18,6.2,6.18,6.2,1242000.0,6.18,6.2,6.18,6.2,1242000.0
2012-12-04 14:00:00,6.2,6.21,6.18,6.18,802500.0,6.2,6.21,6.18,6.18,802500.0
2012-12-04 14:30:00,6.18,6.2,6.18,6.2,823500.0,6.18,6.2,6.18,6.2,823500.0
2012-12-04 15:00:00,6.2,6.2,6.19,6.19,1194000.0,6.2,6.2,6.19,6.19,1194000.0
2012-12-04 15:30:00,6.19,6.2,6.19,6.2,3499500.0,6.19,6.2,6.19,6.2,3499500.0
2012-12-05 09:30:00,6.2,6.2,6.09,6.09,1513500.0,6.2,6.2,6.09,6.09,1513500.0
2012-12-05 10:00:00,6.09,6.12,6.09,6.1,1111500.0,6.09,6.12,6.09,6.1,1111500.0
2012-12-05 10:30:00,6.1,6.12,6.09,6.1,892500.0,6.1,6.12,6.09,6.1,892500.0
2012-12-05 11:00:00,6.1,6.12,6.09,6.12,597000.0,6.1,6.12,6.09,6.12,597000.0
2012-12-05 11:30:00,6.12,6.14,6.11,6.12,987000.0,6.12,6.14,6.11,6.12,987000.0
2012-12-05 12:00:00,6.13,6.13,6.11,6.11,669000.0,6.13,6.13,6.11,6.11,669000.0
2012-12-05 12:30:00,6.11,6.12,6.1,6.1,870000.0,6.11,6.12,6.1,6.1,870000.0
2012-12-05 13:00:00,6.1,6.1,6.07,6.08,1849500.0,6.1,6.1,6.07,6.08,1849500.0
2012-12-05 13:30:00,6.08,6.08,6.07,6.07,883500.0,6.08,6.08,6.07,6.07,883500.0
2012-12-05 14:00:00,6.07,6.08,6.05,6.05,904500.0,6.07,6.08,6.05,6.05,904500.0
2012-12-05 14:30:00,6.05,6.08,6.05,6.07,2581500.0,6.05,6.08,6.05,6.07,2581500.0
2012-12-05 15:00:00,6.07,6.1,6.07,6.09,1363500.0,6.07,6.1,6.07,6.09,1363500.0
2012-12-05 15:30:00,6.1,6.1,6.07,6.09,2721000.0,6.1,6.1,6.07,6.09,2721000.0
2012-12-06 09:30:00,6.08,6.1,6.05,6.07,2011500.0,6.08,6.1,6.05,6.07,2011500.0
2012-12-06 10:00:00,6.07,6.08,6.05,6.06,1405500.0,6.07,6.08,6.05,6.06,1405500.0
2012-12-06 10:30:00,6.06,6.09,6.05,6.08,1627500.0,6.06,6.09,6.05,6.08,1627500.0
2012-12-06 11:00:00,6.08,6.09,6.07,6.08,1611000.0,6.08,6.09,6.07,6.08,1611000.0
2012-12-06 11:30:00,6.08,6.1,6.06,6.08,1764000.0,6.08,6.1,6.06,6.08,1764000.0
2012-12-06 12:00:00,6.08,6.09,6.06,6.06,613500.0,6.08,6.09,6.06,6.06,613500.0
2012-12-06 12:30:00,6.06,6.07,6.05,6.05,483000.0,6.06,6.07,6.05,6.05,483000.0
2012-12-06 13:00:00,6.05,6.07,6.05,6.06,606000.0,6.05,6.07,6.05,6.06,606000.0
2012-12-06 13:30:00,6.06,6.07,6.05,6.06,624000.0,6.06,6.07,6.05,6.06,624000.0
2012-12-06 14:00:00,6.06,6.06,6.04,6.05,705000.0,6.06,6.06,6.04,6.05,705000.0
2012-12-06 14:30:00,6.05,6.06,6.04,6.05,937500.0,6.05,6.06,6.04,6.05,937500.0
2012-12-06 15:00:00,6.05,6.05,6.04,6.04,1495500.0,6.05,6.05,6.04,6.04,1495500.0
2012-12-06 15:30:00,6.04,6.05,6.04,6.04,3279000.0,6.04,6.05,6.04,6.04,3279000.0
2012-12-07 09:30:00,6.09,6.11,6.07,6.08,1722000.0,6.09,6.11,6.07,6.08,1722000.0
2012-12-07 10:00:00,6.08,6.09,6.07,6.08,979500.0,6.08,6.09,6.07,6.08,979500.0
2012-12-07 10:30:00,6.08,6.09,6.07,6.07,1111500.0,6.08,6.09,6.07,6.07,1111500.0
2012-12-07 11:00:00,6.07,6.08,6.06,6.07,837000.0,6.07,6.08,6.06,6.07,837000.0
2012-12-07 11:30:00,6.07,6.07,6.04,6.04,496500.0,6.07,6.07,6.04,6.04,496500.0
2012-12-07 12:00:00,6.04,6.06,6.04,6.06,640500.0,6.04,6.06,6.04,6.06,640500.0
2012-12-07 12:30:00,6.06,6.07,6.05,6.06,475500.0,6.06,6.07,6.05,6.06,475500.0
2012-12-07 13:00:00,6.06,6.07,6.04,6.06,435000.0,6.06,6.07,6.04,6.06,435000.0
2012-12-07 13:30:00,6.06,6.07,6.05,6.06,696000.0,6.06,6.07,6.05,6.06,696000.0
2012-12-07 14:00:00,6.06,6.06,6.05,6.05,493500.0,6.06,6.06,6.05,6.05,493500.0
2012-12-07 14:30:00,6.05,6.06,6.04,6.04,595500.0,6.05,6.06,6.04,6.04,595500.0
2012-12-07 15:00:00,6.04,6.05,6.03,6.04,1087500.0,6.04,6.05,6.03,6.04,1087500.0
2012-12-07 15:30:00,6.04,6.05,6.04,6.05,1864500.0,6.04,6.05,6.04,6.05,1864500.0
2012-12-10 09:30:00,6.11,6.16,6.07,6.07,3283500.0,6.11,6.16,6.07,6.07,3283500.0
2012-12-10 10:00:00,6.07,6.08,6.07,6.07,2224500.0,6.07,6.08,6.07,6.07,2224500.0
2012-12-10 10:30:00,6.07,6.08,6.06,6.07,1750500.0,6.07,6.08,6.06,6.07,1750500.0
2012-12-10 11:00:00,6.07,6.07,6.06,6.07,1090500.0,6.07,6.07,6.06,6.07,1090500.0
2012-12-10 11:30:00,6.07,6.07,6.05,6.06,412500.0,6.07,6.07,6.05,6.06,412500.0
2012-12-10 12:00:00,6.06,6.06,6.05,6.06,453000.0,6.06,6.06,6.05,6.06,453000.0
2012-12-10 12:30:00,6.06,6.07,6.05,6.06,438000.0,6.06,6.07,6.05,6.06,438000.0
2012-12-10 13:00:00,6.06,6.06,6.05,6.05,420000.0,6.06,6.06,6.05,6.05,420000.0
2012-12-10 13:30:00,6.05,6.05,6.04,6.04,604500.0,6.05,6.05,6.04,6.04,604500.0
2012-12-10 14:00:00,6.04,6.05,6.02,6.02,654000.0,6.04,6.05,6.02,6.02,654000.0
2012-12-10 14:30:00,6.02,6.03,6.02,6.02,1008000.0,6.02,6.03,6.02,6.02,1008000.0
2012-12-10 15:00:00,6.02,6.03,6.01,6.02,1119000.0,6.02,6.03,6.01,6.02,1119000.0
2012-12-10 15:30:00,6.02,6.02,6.01,6.02,2791500.0,6.02,6.02,6.01,6.02,2791500.0
2012-12-11 09:30:00,6.04,6.17,6.04,6.16,4905000.0,6.04,6.17,6.04,6.16,4905000.0
2012-12-11 10:00:00,6.15,6.17,6.1,6.1,2638500.0,6.15,6.17,6.1,6.1,2638500.0
2012-12-11 10:30:00,6.1,6.13,6.1,6.12,2100000.0,6.1,6.13,6.1,6.12,2100000.0
2012-12-11 11:00:00,6.12,6.13,6.09,6.1,1515000.0,6.12,6.13,6.09,6.1,1515000.0
2012-12-11 11:30:00,6.09,6.1,6.07,6.08,724500.0,6.09,6.1,6.07,6.08,724500.0
2012-12-11 12:00:00,6.08,6.09,6.07,6.08,907500.0,6.08,6.09,6.07,6.08,907500.0
2012-12-11 12:30:00,6.08,6.09,6.07,6.08,954000.0,6.08,6.09,6.07,6.08,954000.0
2012-12-11 13:00:00,6.08,6.08,6.07,6.07,892500.0,6.08,6.08,6.07,6.07,892500.0
2012-12-11 13:30:00,6.07,6.1,6.07,6.1,1105500.0,6.07,6.1,6.07,6.1,1105500.0
2012-12-11 14:00:00,6.1,6.12,6.1,6.11,975000.0,6.1,6.12,6.1,6.11,975000.0
2012-12-11 14:30:00,6.11,6.12,6.11,6.12,1408500.0,6.11,6.12,6.11,6.12,1408500.0
2012-12-11 15:00:00,6.11,6.11,6.09,6.1,2763000.0,6.11,6.11,6.09,6.1,2763000.0
2012-12-11 15:30:00,6.1,6.15,6.1,6.13,5728500.0,6.1,6.15,6.1,6.13,5728500.0
2012-12-12 09:30:00,6.16,6.24,6.16,6.24,6027000.0,6.16,6.24,6.16,6.24,6027000.0
2012-12-12 10:00:00,6.24,6.27,6.23,6.27,3751500.0,6.24,6.27,6.23,6.27,3751500.0
2012-12-12 10:30:00,6.27,6.32,6.27,6.31,5940000.0,6.27,6.32,6.27,6.31,5940000.0
2012-12-12 11:00:00,6.31,6.31,6.24,6.24,7362000.0,6.31,6.31,6.24,6.24,7362000.0
2012-12-12 11:30:00,6.24,6.26,6.2,6.21,2688000.0,6.24,6.26,6.2,6.21,2688000.0
2012-12-12 12:00:00,6.21,6.23,6.18,6.21,1264500.0,6.21,6.23,6.18,6.21,1264500.0
2012-12-12 12:30:00,6.22,6.25,6.2,6.21,1783500.0,6.22,6.25,6.2,6.21,1783500.0
2012-12-12 13:00:00,6.21,6.21,6.18,6.19,2724000.0,6.21,6.21,6.18,6.19,2724000.0
2012-12-12 13:30:00,6.19,6.2,6.18,6.19,708000.0,6.19,6.2,6.18,6.19,708000.0
2012-12-12 14:00:00,6.19,6.21,6.19,6.2,2232000.0,6.19,6.21,6.19,6.2,2232000.0
2012-12-12 14:30:00,6.2,6.2,6.18,6.19,2146500.0,6.2,6.2,6.18,6.19,2146500.0
2012-12-12 15:00:00,6.19,6.19,6.17,6.18,840000.0,6.19,6.19,6.17,6.18,840000.0
2012-12-12 15:30:00,6.18,6.19,6.16,6.19,2859000.0,6.18,6.19,6.16,6.19,2859000.0
2012-12-13 09:30:00,6.17,6.2,6.16,6.16,1492500.0,6.17,6.2,6.16,6.16,1492500.0
2012-12-13 10:00:00,6.16,6.17,6.13,6.15,1483500.0,6.16,6.17,6.13,6.15,1483500.0
2012-12-13 10:30:00,6.15,6.15,6.11,6.12,1660500.0,6.15,6.15,6.11,6.12,1660500.0
2012-12-13 11:00:00,6.12,6.12,6.08,6.09,1444500.0,6.12,6.12,6.08,6.09,1444500.0
2012-12-13 11:30:00,6.09,6.1,6.06,6.06,1902000.0,6.09,6.1,6.06,6.06,1902000.0
2012-12-13 12:00:00,6.07,6.08,6.05,6.06,1036500.0,6.07,6.08,6.05,6.06,1036500.0
2012-12-13 12:30:00,6.05,6.06,6.04,6.04,1077000.0,6.05,6.06,6.04,6.04,1077000.0
2012-12-13 13:00:00,6.04,6.07,6.04,6.06,2922000.0,6.04,6.07,6.04,6.06,2922000.0
2012-12-13 13:30:00,6.07,6.09,6.06,6.07,1396500.0,6.07,6.09,6.06,6.07,1396500.0
2012-12-13 14:00:00,6.07,6.07,6.06,6.06,1072500.0,6.07,6.07,6.06,6.06,1072500.0
2012-12-13 14:30:00,6.06,6.07,6.05,6.05,1056000.0,6.06,6.07,6.05,6.05,1056000.0
2012-12-13 15:00:00,6.05,6.06,6.05,6.06,2032500.0,6.05,6.06,6.05,6.06,2032500.0
2012-12-13 15:30:00,6.06,6.07,6.04,6.05,3739500.0,6.06,6.07,6.04,6.05,3739500.0
2012-12-14 09:30:00,6.03,6.11,6.03,6.06,2058000.0,6.03,6.11,6.03,6.06,2058000.0
2012-12-14 10:00:00,6.06,6.07,6.04,6.05,2268000.0,6.06,6.07,6.04,6.05,2268000.0
2012-12-14 10:30:00,6.05,6.05,6.03,6.03,2320500.0,6.05,6.05,6.03,6.03,2320500.0
2012-12-14 11:00:00,6.03,6.03,6.01,6.02,991500.0,6.03,6.03,6.01,6.02,991500.0
2012-12-14 11:30:00,6.03,6.03,6.01,6.01,697500.0,6.03,6.03,6.01,6.01,697500.0
2012-12-14 12:00:00,6.01,6.02,6.0,6.01,747000.0,6.01,6.02,6.0,6.01,747000.0
2012-12-14 12:30:00,6.01,6.02,6.0,6.01,484500.0,6.01,6.02,6.0,6.01,484500.0
2012-12-14 13:00:00,6.01,6.01,5.99,6.0,942000.0,6.01,6.01,5.99,6.0,942000.0
2012-12-14 13:30:00,6.0,6.0,5.99,5.99,1198500.0,6.0,6.0,5.99,5.99,1198500.0
2012-12-14 14:00:00,5.99,6.0,5.98,5.99,1018500.0,5.99,6.0,5.98,5.99,1018500.0
2012-12-14 14:30:00,5.99,6.0,5.97,5.97,1669500.0,5.99,6.0,5.97,5.97,1669500.0
2012-12-14 15:00:00,5.97,5.98,5.96,5.97,1521000.0,5.97,5.98,5.96,5.97,1521000.0
2012-12-14 15:30:00,5.97,5.97,5.96,5.97,3292500.0,5.97,5.97,5.96,5.97,3292500.0
2012-12-17 09:30:00,5.97,5.99,5.96,5.97,1824000.0,5.97,5.99,5.96,5.97,1824000.0
2012-12-17 10:00:00,5.97,5.99,5.97,5.98,1864500.0,5.97,5.99,5.97,5.98,1864500.0
2012-12-17 10:30:00,5.98,5.98,5.97,5.98,1099500.0,5.98,5.98,5.97,5.98,1099500.0
2012-12-17 11:00:00,5.97,5.98,5.97,5.98,1386000.0,5.97,5.98,5.97,5.98,1386000.0
2012-12-17 11:30:00,5.98,6.0,5.97,5.99,2496000.0,5.98,6.0,5.97,5.99,2496000.0
2012-12-17 12:00:00,5.99,5.99,5.98,5.99,3553500.0,5.99,5.99,5.98,5.99,3553500.0
2012-12-17 12:30:00,5.99,5.99,5.98,5.99,931500.0,5.99,5.99,5.98,5.99,931500.0
2012-12-17 13:00:00,5.99,5.99,5.98,5.99,1285500.0,5.99,5.99,5.98,5.99,1285500.0
2012-12-17 13:30:00,5.99,5.99,5.98,5.98,1176000.0,5.99,5.99,5.98,5.98,1176000.0
2012-12-17 14:00:00,5.98,5.99,5.98,5.99,1744500.0,5.98,5.99,5.98,5.99,1744500.0
2012-12-17 14:30:00,5.99,5.99,5.98,5.98,4029000.0,5.99,5.99,5.98,5.98,4029000.0
2012-12-17 15:00:00,5.98,6.01,5.98,6.0,5818500.0,5.98,6.01,5.98,6.0,5818500.0
2012-12-17 15:30:00,6.0,6.05,5.99,6.04,5185500.0,6.0,6.05,5.99,6.04,5185500.0
2012-12-18 09:30:00,6.06,6.14,6.05,6.09,2856000.0,6.06,6.14,6.05,6.09,2856000.0
2012-12-18 10:00:00,6.09,6.11,6.09,6.1,1096500.0,6.09,6.11,6.09,6.1,1096500.0
2012-12-18 10:30:00,6.1,6.11,6.09,6.11,957000.0,6.1,6.11,6.09,6.11,957000.0
2012-12-18 11:00:00,6.11,6.11,6.09,6.1,943500.0,6.11,6.11,6.09,6.1,943500.0
2012-12-18 11:30:00,6.1,6.12,6.09,6.11,801000.0,6.1,6.12,6.09,6.11,801000.0
2012-12-18 12:00:00,6.11,6.13,6.11,6.13,2524500.0,6.11,6.13,6.11,6.13,2524500.0
2012-12-18 12:30:00,6.13,6.16,6.13,6.16,1198500.0,6.13,6.16,6.13,6.16,1198500.0
2012-12-18 13:00:00,6.16,6.17,6.14,6.14,1035000.0,6.16,6.17,6.14,6.14,1035000.0
2012-12-18 13:30:00,6.14,6.16,6.13,6.15,766500.0,6.14,6.16,6.13,6.15,766500.0
2012-12-18 14:00:00,6.15,6.16,6.14,6.14,649500.0,6.15,6.16,6.14,6.14,649500.0
2012-12-18 14:30:00,6.14,6.14,6.13,6.14,672000.0,6.14,6.14,6.13,6.14,672000.0
2012-12-18 15:00:00,6.13,6.14,6.13,6.14,820500.0,6.13,6.14,6.13,6.14,820500.0
2012-12-18 15:30:00,6.14,6.14,6.12,6.13,2958000.0,6.14,6.14,6.12,6.13,2958000.0
2012-12-19 09:30:00,6.14,6.17,6.1,6.11,1719000.0,6.14,6.17,6.1,6.11,1719000.0
2012-12-19 10:00:00,6.11,6.15,6.11,6.15,1542000.0,6.11,6.15,6.11,6.15,1542000.0
2012-12-19 10:30:00,6.15,6.16,6.14,6.14,922500.0,6.15,6.16,6.14,6.14,922500.0
2012-12-19 11:00:00,6.14,6.17,6.13,6.14,918000.0,6.14,6.17,6.13,6.14,918000.0
2012-12-19 11:30:00,6.14,6.15,6.13,6.13,1035000.0,6.14,6.15,6.13,6.13,1035000.0
2012-12-19 12:00:00,6.14,6.14,6.11,6.12,505500.0,6.14,6.14,6.11,6.12,505500.0
2012-12-19 12:30:00,6.12,6.12,6.1,6.1,700500.0,6.12,6.12,6.1,6.1,700500.0
2012-12-19 13:00:00,6.11,6.12,6.11,6.11,672000.0,6.11,6.12,6.11,6.11,672000.0
2012-12-19 13:30:00,6.11,6.11,6.09,6.1,1134000.0,6.11,6.11,6.09,6.1,1134000.0
2012-12-19 14:00:00,6.1,6.1,6.09,6.09,829500.0,6.1,6.1,6.09,6.09,829500.0
2012-12-19 14:30:00,6.09,6.1,6.08,6.08,1054500.0,6.09,6.1,6.08,6.08,1054500.0
2012-12-19 15:00:00,6.08,6.11,6.08,6.11,1755000.0,6.08,6.11,6.08,6.11,1755000.0
2012-12-19 15:30:00,6.11,6.12,6.09,6.09,2434500.0,6.11,6.12,6.09,6.09,2434500.0
2012-12-20 09:30:00,6.1,6.13,6.07,6.07,1171500.0,6.1,6.13,6.07,6.07,1171500.0
2012-12-20 10:00:00,6.07,6.12,6.07,6.08,1281000.0,6.07,6.12,6.07,6.08,1281000.0
2012-12-20 10:30:00,6.08,6.13,6.08,6.13,1167000.0,6.08,6.13,6.08,6.13,1167000.0
2012-12-20 11:00:00,6.12,6.14,6.11,6.12,1360500.0,6.12,6.14,6.11,6.12,1360500.0
2012-12-20 11:30:00,6.12,6.13,6.11,6.13,831000.0,6.12,6.13,6.11,6.13,831000.0
2012-12-20 12:00:00,6.13,6.13,6.12,6.13,690000.0,6.13,6.13,6.12,6.13,690000.0
2012-12-20 12:30:00,6.13,6.13,6.12,6.12,510000.0,6.13,6.13,6.12,6.12,510000.0
2012-12-20 13:00:00,6.13,6.13,6.11,6.13,544500.0,6.13,6.13,6.11,6.13,544500.0
2012-12-20 13:30:00,6.13,6.13,6.12,6.12,1398000.0,6.13,6.13,6.12,6.12,1398000.0
2012-12-20 14:00:00,6.13,6.13,6.11,6.12,990000.0,6.13,6.13,6.11,6.12,990000.0
2012-12-20 14:30:00,6.12,6.14,6.12,6.14,826500.0,6.12,6.14,6.12,6.14,826500.0
2012-12-20 15:00:00,6.14,6.14,6.12,6.12,1113000.0,6.14,6.14,6.12,6.12,1113000.0
2012-12-20 15:30:00,6.12,6.13,6.11,6.12,1216500.0,6.12,6.13,6.11,6.12,1216500.0
2012-12-21 09:30:00,6.07,6.08,6.02,6.06,8169000.0,6.07,6.08,6.02,6.06,8169000.0
2012-12-21 10:00:00,6.06,6.06,6.02,6.05,954000.0,6.06,6.06,6.02,6.05,954000.0
2012-12-21 10:30:00,6.04,6.05,6.02,6.03,730500.0,6.04,6.05,6.02,6.03,730500.0
2012-12-21 11:00:00,6.03,6.04,6.02,6.02,712500.0,6.03,6.04,6.02,6.02,712500.0
2012-12-21 11:30:00,6.02,6.02,6.01,6.01,1006500.0,6.02,6.02,6.01,6.01,1006500.0
2012-12-21 12:00:00,6.01,6.02,5.99,5.99,1080000.0,6.01,6.02,5.99,5.99,1080000.0
2012-12-21 12:30:00,6.0,6.01,5.99,6.01,909000.0,6.0,6.01,5.99,6.01,909000.0
2012-12-21 13:00:00,6.01,6.02,5.99,6.0,745500.0,6.01,6.02,5.99,6.0,745500.0
2012-12-21 13:30:00,6.0,6.01,5.99,6.01,1236000.0,6.0,6.01,5.99,6.01,1236000.0
2012-12-21 14:00:00,6.01,6.02,6.0,6.01,1224000.0,6.01,6.02,6.0,6.01,1224000.0
2012-12-21 14:30:00,6.01,6.01,5.99,5.99,1126500.0,6.01,6.01,5.99,5.99,1126500.0
2012-12-21 15:00:00,5.99,6.0,5.99,5.99,1818000.0,5.99,6.0,5.99,5.99,1818000.0
2012-12-21 15:30:00,5.99,6.02,5.99,6.0,5316000.0,5.99,6.02,5.99,6.0,5316000.0
2012-12-24 09:30:00,5.98,6.03,5.93,6.01,1609500.0,5.98,6.03,5.93,6.01,1609500.0
2012-12-24 10:00:00,6.01,6.02,6.0,6.02,561000.0,6.01,6.02,6.0,6.02,561000.0
2012-12-24 10:30:00,6.02,6.02,6.01,6.02,481500.0,6.02,6.02,6.01,6.02,481500.0
2012-12-24 11:00:00,6.02,6.02,6.01,6.01,334500.0,6.02,6.02,6.01,6.01,334500.0
2012-12-24 11:30:00,6.01,6.01,6.0,6.01,355500.0,6.01,6.01,6.0,6.01,355500.0
2012-12-24 12:00:00,6.0,6.01,6.0,6.01,498000.0,6.0,6.01,6.0,6.01,498000.0
2012-12-24 12:30:00,6.01,6.02,5.99,6.0,859500.0,6.01,6.02,5.99,6.0,859500.0
2012-12-26 09:30:00,6.02,6.02,5.97,5.99,1018500.0,6.02,6.02,5.97,5.99,1018500.0
2012-12-26 10:00:00,5.99,6.0,5.97,5.98,471000.0,5.99,6.0,5.97,5.98,471000.0
2012-12-26 10:30:00,5.98,5.99,5.95,5.95,921000.0,5.98,5.99,5.95,5.95,921000.0
2012-12-26 11:00:00,5.95,5.95,5.92,5.93,492000.0,5.95,5.95,5.92,5.93,492000.0
2012-12-26 11:30:00,5.93,5.94,5.93,5.94,343500.0,5.93,5.94,5.93,5.94,343500.0
2012-12-26 12:00:00,5.94,5.95,5.92,5.93,435000.0,5.94,5.95,5.92,5.93,435000.0
2012-12-26 12:30:00,5.93,5.93,5.9,5.92,573000.0,5.93,5.93,5.9,5.92,573000.0
2012-12-26 13:00:00,5.92,5.93,5.91,5.92,354000.0,5.92,5.93,5.91,5.92,354000.0
2012-12-26 13:30:00,5.92,5.94,5.92,5.92,717000.0,5.92,5.94,5.92,5.92,717000.0
2012-12-26 14:00:00,5.92,5.95,5.92,5.94,390000.0,5.92,5.95,5.92,5.94,390000.0
2012-12-26 14:30:00,5.95,5.95,5.94,5.94,268500.0,5.95,5.95,5.94,5.94,268500.0
2012-12-26 15:00:00,5.94,5.95,5.93,5.93,627000.0,5.94,5.95,5.93,5.93,627000.0
2012-12-26 15:30:00,5.93,5.93,5.91,5.92,2517000.0,5.93,5.93,5.91,5.92,2517000.0
2012-12-27 09:30:00,5.93,5.95,5.9,5.92,1198500.0,5.93,5.95,5.9,5.92,1198500.0
2012-12-27 10:00:00,5.92,5.92,5.83,5.84,1680000.0,5.92,5.92,5.83,5.84,1680000.0
2012-12-27 10:30:00,5.84,5.88,5.82,5.87,1266000.0,5.84,5.88,5.82,5.87,1266000.0
2012-12-27 11:00:00,5.87,5.88,5.85,5.86,916500.0,5.87,5.88,5.85,5.86,916500.0
2012-12-27 11:30:00,5.86,5.88,5.86,5.86,1014000.0,5.86,5.88,5.86,5.86,1014000.0
2012-12-27 12:00:00,5.86,5.86,5.85,5.85,684000.0,5.86,5.86,5.85,5.85,684000.0
2012-12-27 12:30:00,5.85,5.86,5.83,5.83,507000.0,5.85,5.86,5.83,5.83,507000.0
2012-12-27 13:00:00,5.83,5.87,5.83,5.86,604500.0,5.83,5.87,5.83,5.86,604500.0
2012-12-27 13:30:00,5.86,5.87,5.86,5.86,711000.0,5.86,5.87,5.86,5.86,711000.0
2012-12-27 14:00:00,5.86,5.87,5.86,5.87,601500.0,5.86,5.87,5.86,5.87,601500.0
2012-12-27 14:30:00,5.86,5.9,5.86,5.9,1740000.0,5.86,5.9,5.86,5.9,1740000.0
2012-12-27 15:00:00,5.9,5.93,5.9,5.92,1045500.0,5.9,5.93,5.9,5.92,1045500.0
2012-12-27 15:30:00,5.92,5.93,5.91,5.91,2004000.0,5.92,5.93,5.91,5.91,2004000.0
2012-12-28 09:30:00,5.9,5.9,5.84,5.85,1251000.0,5.9,5.9,5.84,5.85,1251000.0
2012-12-28 10:00:00,5.85,5.91,5.85,5.88,1720500.0,5.85,5.91,5.85,5.88,1720500.0
2012-12-28 10:30:00,5.88,5.91,5.88,5.9,742500.0,5.88,5.91,5.88,5.9,742500.0
2012-12-28 11:00:00,5.9,5.9,5.88,5.89,577500.0,5.9,5.9,5.88,5.89,577500.0
2012-12-28 11:30:00,5.89,5.9,5.89,5.89,499500.0,5.89,5.9,5.89,5.89,499500.0
2012-12-28 12:00:00,5.9,5.9,5.89,5.9,412500.0,5.9,5.9,5.89,5.9,412500.0
2012-12-28 12:30:00,5.9,5.92,5.9,5.91,519000.0,5.9,5.92,5.9,5.91,519000.0
2012-12-28 13:00:00,5.91,5.93,5.9,5.93,289500.0,5.91,5.93,5.9,5.93,289500.0
2012-12-28 13:30:00,5.93,5.93,5.9,5.9,441000.0,5.93,5.93,5.9,5.9,441000.0
2012-12-28 14:00:00,5.9,5.91,5.9,5.9,496500.0,5.9,5.91,5.9,5.9,496500.0
2012-12-28 14:30:00,5.9,5.91,5.9,5.9,766500.0,5.9,5.91,5.9,5.9,766500.0
2012-12-28 15:00:00,5.9,5.91,5.9,5.9,772500.0,5.9,5.91,5.9,5.9,772500.0
2012-12-28 15:30:00,5.9,5.9,5.87,5.88,2113500.0,5.9,5.9,5.87,5.88,2113500.0
2012-12-31 09:30:00,5.86,5.91,5.85,5.91,1096500.0,5.86,5.91,5.85,5.91,1096500.0
2012-12-31 10:00:00,5.9,5.94,5.9,5.91,646500.0,5.9,5.94,5.9,5.91,646500.0
2012-12-31 10:30:00,5.91,5.92,5.87,5.89,391500.0,5.91,5.92,5.87,5.89,391500.0
2012-12-31 11:00:00,5.89,5.91,5.89,5.9,544500.0,5.89,5.91,5.89,5.9,544500.0
2012-12-31 11:30:00,5.9,5.91,5.89,5.9,399000.0,5.9,5.91,5.89,5.9,399000.0
2012-12-31 12:00:00,5.9,5.91,5.89,5.9,459000.0,5.9,5.91,5.89,5.9,459000.0
2012-12-31 12:30:00,5.9,5.94,5.89,5.92,438000.0,5.9,5.94,5.89,5.92,438000.0
2012-12-31 13:00:00,5.92,5.93,5.91,5.92,432000.0,5.92,5.93,5.91,5.92,432000.0
2012-12-31 13:30:00,5.91,5.92,5.89,5.9,715500.0,5.91,5.92,5.89,5.9,715500.0
2012-12-31 14:00:00,5.9,5.91,5.89,5.91,339000.0,5.9,5.91,5.89,5.91,339000.0
2012-12-31 14:30:00,5.91,5.96,5.91,5.95,714000.0,5.91,5.96,5.91,5.95,714000.0
2012-12-31 15:00:00,5.95,5.96,5.92,5.92,756000.0,5.95,5.96,5.92,5.92,756000.0
2012-12-31 15:30:00,5.93,5.97,5.93,5.96,1827000.0,5.93,5.97,5.93,5.96,1827000.0
2013-01-02 09:30:00,6.04,6.05,6.01,6.04,1860000.0,6.04,6.05,6.01,6.04,1860000.0
2013-01-02 10:00:00,6.04,6.05,6.0,6.0,1572000.0,6.04,6.05,6.0,6.0,1572000.0
2013-01-02 10:30:00,6.0,6.0,5.97,5.97,937500.0,6.0,6.0,5.97,5.97,937500.0
2013-01-02 11:00:00,5.97,5.97,5.94,5.95,993000.0,5.97,5.97,5.94,5.95,993000.0
2013-01-02 11:30:00,5.95,5.97,5.93,5.96,1387500.0,5.95,5.97,5.93,5.96,1387500.0
2013-01-02 12:00:00,5.96,5.99,5.96,5.97,520500.0,5.96,5.99,5.96,5.97,520500.0
2013-01-02 12:30:00,5.97,6.01,5.97,6.0,1221000.0,5.97,6.01,5.97,6.0,1221000.0
2013-01-02 13:00:00,6.0,6.02,6.0,6.01,1150500.0,6.0,6.02,6.0,6.01,1150500.0
2013-01-02 13:30:00,6.01,6.02,6.0,6.0,709500.0,6.01,6.02,6.0,6.0,709500.0
2013-01-02 14:00:00,6.01,6.01,6.0,6.0,360000.0,6.01,6.01,6.0,6.0,360000.0
2013-01-02 14:30:00,6.0,6.0,5.98,5.99,381000.0,6.0,6.0,5.98,5.99,381000.0
2013-01-02 15:00:00,5.99,5.99,5.98,5.98,1563000.0,5.99,5.99,5.98,5.98,1563000.0
2013-01-02 15:30:00,5.98,6.0,5.97,6.0,4849500.0,5.98,6.0,5.97,6.0,4849500.0
2013-01-03 09:30:00,6.01,6.07,5.95,6.03,1857000.0,6.01,6.07,5.95,6.03,1857000.0
2013-01-03 10:00:00,6.03,6.05,6.03,6.04,1041000.0,6.03,6.05,6.03,6.04,1041000.0
2013-01-03 10:30:00,6.05,6.07,6.04,6.06,711000.0,6.05,6.07,6.04,6.06,711000.0
2013-01-03 11:00:00,6.06,6.07,6.06,6.07,2191500.0,6.06,6.07,6.06,6.07,2191500.0
2013-01-03 11:30:00,6.07,6.1,6.07,6.08,1054500.0,6.07,6.1,6.07,6.08,1054500.0
2013-01-03 12:00:00,6.08,6.08,6.07,6.08,852000.0,6.08,6.08,6.07,6.08,852000.0
2013-01-03 12:30:00,6.08,6.08,6.06,6.06,804000.0,6.08,6.08,6.06,6.06,804000.0
2013-01-03 13:00:00,6.06,6.07,6.05,6.06,709500.0,6.06,6.07,6.05,6.06,709500.0
2013-01-03 13:30:00,6.06,6.07,6.06,6.06,214500.0,6.06,6.07,6.06,6.06,214500.0
2013-01-03 14:00:00,6.06,6.07,6.02,6.03,847500.0,6.06,6.07,6.02,6.03,847500.0
2013-01-03 14:30:00,6.03,6.04,6.02,6.03,637500.0,6.03,6.04,6.02,6.03,637500.0
2013-01-03 15:00:00,6.03,6.04,6.0,6.0,1008000.0,6.03,6.04,6.0,6.0,1008000.0
2013-01-03 15:30:00,6.0,6.02,6.0,6.01,2113500.0,6.0,6.02,6.0,6.01,2113500.0
2013-01-04 09:30:00,6.04,6.09,6.01,6.09,1555500.0,6.04,6.09,6.01,6.09,1555500.0
2013-01-04 10:00:00,6.09,6.1,6.07,6.09,1387500.0,6.09,6.1,6.07,6.09,1387500.0
2013-01-04 10:30:00,6.09,6.1,6.07,6.08,1191000.0,6.09,6.1,6.07,6.08,1191000.0
2013-01-04 11:00:00,6.08,6.09,6.08,6.08,888000.0,6.08,6.09,6.08,6.08,888000.0
2013-01-04 11:30:00,6.08,6.1,6.08,6.09,715500.0,6.08,6.1,6.08,6.09,715500.0
2013-01-04 12:00:00,6.09,6.11,6.09,6.11,642000.0,6.09,6.11,6.09,6.11,642000.0
2013-01-04 12:30:00,6.1,6.11,6.08,6.09,424500.0,6.1,6.11,6.08,6.09,424500.0
2013-01-04 13:00:00,6.09,6.1,6.08,6.1,364500.0,6.09,6.1,6.08,6.1,364500.0
2013-01-04 13:30:00,6.1,6.11,6.1,6.11,366000.0,6.1,6.11,6.1,6.11,366000.0
2013-01-04 14:00:00,6.11,6.11,6.1,6.1,697500.0,6.11,6.11,6.1,6.1,697500.0
2013-01-04 14:30:00,6.11,6.12,6.11,6.11,967500.0,6.11,6.12,6.11,6.11,967500.0
2013-01-04 15:00:00,6.11,6.12,6.11,6.11,685500.0,6.11,6.12,6.11,6.11,685500.0
2013-01-04 15:30:00,6.11,6.12,6.09,6.11,3720000.0,6.11,6.12,6.09,6.11,3720000.0
2013-01-07 09:30:00,5.96,6.09,5.92,6.03,3696000.0,5.96,6.09,5.92,6.03,3696000.0
2013-01-07 10:00:00,6.03,6.05,6.02,6.02,2763000.0,6.03,6.05,6.02,6.02,2763000.0
2013-01-07 10:30:00,6.02,6.03,5.99,5.99,886500.0,6.02,6.03,5.99,5.99,886500.0
2013-01-07 11:00:00,5.99,5.99,5.96,5.96,864000.0,5.99,5.99,5.96,5.96,864000.0
2013-01-07 11:30:00,5.96,5.98,5.96,5.98,1875000.0,5.96,5.98,5.96,5.98,1875000.0
2013-01-07 12:00:00,5.97,6.0,5.96,5.99,798000.0,5.97,6.0,5.96,5.99,798000.0
2013-01-07 12:30:00,5.99,6.02,5.99,6.02,726000.0,5.99,6.02,5.99,6.02,726000.0
2013-01-07 13:00:00,6.03,6.04,6.02,6.03,1042500.0,6.03,6.04,6.02,6.03,1042500.0
2013-01-07 13:30:00,6.03,6.03,6.01,6.02,621000.0,6.03,6.03,6.01,6.02,621000.0
2013-01-07 14:00:00,6.02,6.03,6.02,6.02,472500.0,6.02,6.03,6.02,6.02,472500.0
2013-01-07 14:30:00,6.02,6.03,6.0,6.0,1149000.0,6.02,6.03,6.0,6.0,1149000.0
2013-01-07 15:00:00,6.0,6.01,6.0,6.01,1443000.0,6.0,6.01,6.0,6.01,1443000.0
2013-01-07 15:30:00,6.01,6.01,6.0,6.0,2734500.0,6.01,6.01,6.0,6.0,2734500.0
2013-01-08 09:30:00,5.97,6.02,5.97,5.98,1174500.0,5.97,6.02,5.97,5.98,1174500.0
2013-01-08 10:00:00,5.99,5.99,5.96,5.99,1071000.0,5.99,5.99,5.96,5.99,1071000.0
2013-01-08 10:30:00,5.99,5.99,5.92,5.93,1603500.0,5.99,5.99,5.92,5.93,1603500.0
2013-01-08 11:00:00,5.93,5.93,5.89,5.91,1261500.0,5.93,5.93,5.89,5.91,1261500.0
2013-01-08 11:30:00,5.91,5.93,5.91,5.93,714000.0,5.91,5.93,5.91,5.93,714000.0
2013-01-08 12:00:00,5.93,5.96,5.93,5.96,907500.0,5.93,5.96,5.93,5.96,907500.0
2013-01-08 12:30:00,5.96,5.96,5.93,5.94,756000.0,5.96,5.96,5.93,5.94,756000.0
2013-01-08 13:00:00,5.94,5.95,5.93,5.94,1164000.0,5.94,5.95,5.93,5.94,1164000.0
2013-01-08 13:30:00,5.94,5.95,5.94,5.95,619500.0,5.94,5.95,5.94,5.95,619500.0
2013-01-08 14:00:00,5.95,5.95,5.93,5.94,738000.0,5.95,5.95,5.93,5.94,738000.0
2013-01-08 14:30:00,5.94,5.94,5.94,5.94,379500.0,5.94,5.94,5.94,5.94,379500.0
2013-01-08 15:00:00,5.94,5.96,5.94,5.95,690000.0,5.94,5.96,5.94,5.95,690000.0
2013-01-08 15:30:00,5.95,5.95,5.93,5.95,1966500.0,5.95,5.95,5.93,5.95,1966500.0
2013-01-09 09:30:00,5.96,6.01,5.93,5.95,1164000.0,5.96,6.01,5.93,5.95,1164000.0
2013-01-09 10:00:00,5.95,5.97,5.93,5.94,999000.0,5.95,5.97,5.93,5.94,999000.0
2013-01-09 10:30:00,5.94,5.95,5.92,5.93,934500.0,5.94,5.95,5.92,5.93,934500.0
2013-01-09 11:00:00,5.93,5.94,5.92,5.92,897000.0,5.93,5.94,5.92,5.92,897000.0
2013-01-09 11:30:00,5.93,5.94,5.91,5.91,598500.0,5.93,5.94,5.91,5.91,598500.0
2013-01-09 12:00:00,5.91,5.91,5.89,5.89,513000.0,5.91,5.91,5.89,5.89,513000.0
2013-01-09 12:30:00,5.89,5.9,5.88,5.9,517500.0,5.89,5.9,5.88,5.9,517500.0
2013-01-09 13:00:00,5.9,5.91,5.89,5.91,429000.0,5.9,5.91,5.89,5.91,429000.0
2013-01-09 13:30:00,5.91,5.92,5.91,5.92,772500.0,5.91,5.92,5.91,5.92,772500.0
2013-01-09 14:00:00,5.92,5.92,5.9,5.9,753000.0,5.92,5.92,5.9,5.9,753000.0
2013-01-09 14:30:00,5.9,5.91,5.88,5.89,927000.0,5.9,5.91,5.88,5.89,927000.0
2013-01-09 15:00:00,5.89,5.89,5.88,5.89,1230000.0,5.89,5.89,5.88,5.89,1230000.0
2013-01-09 15:30:00,5.89,5.9,5.88,5.89,1746000.0,5.89,5.9,5.88,5.89,1746000.0
2013-01-10 09:30:00,5.9,5.99,5.87,5.91,1494000.0,5.9,5.99,5.87,5.91,1494000.0
2013-01-10 10:00:00,5.91,5.92,5.89,5.89,616500.0,5.91,5.92,5.89,5.89,616500.0
2013-01-10 10:30:00,5.89,5.92,5.88,5.91,1656000.0,5.89,5.92,5.88,5.91,1656000.0
2013-01-10 11:00:00,5.91,5.92,5.9,5.92,1072500.0,5.91,5.92,5.9,5.92,1072500.0
2013-01-10 11:30:00,5.92,5.92,5.9,5.9,1276500.0,5.92,5.92,5.9,5.9,1276500.0
2013-01-10 12:00:00,5.9,5.9,5.89,5.9,477000.0,5.9,5.9,5.89,5.9,477000.0
2013-01-10 12:30:00,5.9,5.9,5.88,5.89,378000.0,5.9,5.9,5.88,5.89,378000.0
2013-01-10 13:00:00,5.89,5.89,5.87,5.88,777000.0,5.89,5.89,5.87,5.88,777000.0
2013-01-10 13:30:00,5.87,5.88,5.85,5.87,1200000.0,5.87,5.88,5.85,5.87,1200000.0
2013-01-10 14:00:00,5.87,5.88,5.85,5.85,600000.0,5.87,5.88,5.85,5.85,600000.0
2013-01-10 14:30:00,5.85,5.87,5.84,5.86,1185000.0,5.85,5.87,5.84,5.86,1185000.0
2013-01-10 15:00:00,5.86,5.87,5.85,5.85,972000.0,5.86,5.87,5.85,5.85,972000.0
2013-01-10 15:30:00,5.85,5.86,5.84,5.85,2091000.0,5.85,5.86,5.84,5.85,2091000.0
2013-01-11 09:30:00,5.9,5.92,5.8,5.81,1837500.0,5.9,5.92,5.8,5.81,1837500.0
2013-01-11 10:00:00,5.81,5.85,5.81,5.84,880500.0,5.81,5.85,5.81,5.84,880500.0
2013-01-11 10:30:00,5.84,5.86,5.83,5.86,1255500.0,5.84,5.86,5.83,5.86,1255500.0
2013-01-11 11:00:00,5.85,5.87,5.81,5.81,621000.0,5.85,5.87,5.81,5.81,621000.0
2013-01-11 11:30:00,5.82,5.88,5.81,5.87,480000.0,5.82,5.88,5.81,5.87,480000.0
2013-01-11 12:00:00,5.87,5.88,5.85,5.86,625500.0,5.87,5.88,5.85,5.86,625500.0
2013-01-11 12:30:00,5.86,5.87,5.85,5.87,211500.0,5.86,5.87,5.85,5.87,211500.0
2013-01-11 13:00:00,5.87,5.87,5.86,5.87,540000.0,5.87,5.87,5.86,5.87,540000.0
2013-01-11 13:30:00,5.87,5.87,5.85,5.86,451500.0,5.87,5.87,5.85,5.86,451500.0
2013-01-11 14:00:00,5.86,5.87,5.85,5.86,705000.0,5.86,5.87,5.85,5.86,705000.0
2013-01-11 14:30:00,5.86,5.87,5.83,5.85,2412000.0,5.86,5.87,5.83,5.85,2412000.0
2013-01-11 15:00:00,5.85,5.86,5.85,5.86,1981500.0,5.85,5.86,5.85,5.86,1981500.0
2013-01-11 15:30:00,5.86,5.87,5.85,5.87,2848500.0,5.86,5.87,5.85,5.87,2848500.0
2013-01-14 09:30:00,5.84,5.96,5.84,5.94,1455000.0,5.84,5.96,5.84,5.94,1455000.0
2013-01-14 10:00:00,5.93,5.94,5.91,5.93,613500.0,5.93,5.94,5.91,5.93,613500.0
2013-01-14 10:30:00,5.93,5.94,5.92,5.92,522000.0,5.93,5.94,5.92,5.92,522000.0
2013-01-14 11:00:00,5.91,5.93,5.91,5.93,856500.0,5.91,5.93,5.91,5.93,856500.0
2013-01-14 11:30:00,5.93,5.94,5.93,5.94,322500.0,5.93,5.94,5.93,5.94,322500.0
2013-01-14 12:00:00,5.94,5.95,5.89,5.89,411000.0,5.94,5.95,5.89,5.89,411000.0
2013-01-14 12:30:00,5.89,5.93,5.89,5.93,340500.0,5.89,5.93,5.89,5.93,340500.0
2013-01-14 13:00:00,5.93,5.93,5.91,5.91,492000.0,5.93,5.93,5.91,5.91,492000.0
2013-01-14 13:30:00,5.91,5.92,5.91,5.92,355500.0,5.91,5.92,5.91,5.92,355500.0
2013-01-14 14:00:00,5.92,5.92,5.91,5.92,447000.0,5.92,5.92,5.91,5.92,447000.0
2013-01-14 14:30:00,5.92,5.92,5.91,5.92,771000.0,5.92,5.92,5.91,5.92,771000.0
2013-01-14 15:00:00,5.92,5.92,5.9,5.91,544500.0,5.92,5.92,5.9,5.91,544500.0
2013-01-14 15:30:00,5.91,5.91,5.89,5.9,1185000.0,5.91,5.91,5.89,5.9,1185000.0
2013-01-15 09:30:00,5.86,5.95,5.84,5.92,1327500.0,5.86,5.95,5.84,5.92,1327500.0
2013-01-15 10:00:00,5.91,5.93,5.91,5.92,781500.0,5.91,5.93,5.91,5.92,781500.0
2013-01-15 10:30:00,5.92,5.93,5.92,5.93,684000.0,5.92,5.93,5.92,5.93,684000.0
2013-01-15 11:00:00,5.93,5.94,5.92,5.94,324000.0,5.93,5.94,5.92,5.94,324000.0
2013-01-15 11:30:00,5.94,5.96,5.94,5.95,405000.0,5.94,5.96,5.94,5.95,405000.0
2013-01-15 12:00:00,5.95,5.98,5.94,5.98,447000.0,5.95,5.98,5.94,5.98,447000.0
2013-01-15 12:30:00,5.97,5.98,5.97,5.97,655500.0,5.97,5.98,5.97,5.97,655500.0
2013-01-15 13:00:00,5.97,5.99,5.97,5.98,801000.0,5.97,5.99,5.97,5.98,801000.0
2013-01-15 13:30:00,5.98,5.99,5.98,5.99,813000.0,5.98,5.99,5.98,5.99,813000.0
2013-01-15 14:00:00,5.99,5.99,5.97,5.98,973500.0,5.99,5.99,5.97,5.98,973500.0
2013-01-15 14:30:00,5.98,5.99,5.97,5.98,616500.0,5.98,5.99,5.97,5.98,616500.0
2013-01-15 15:00:00,5.98,5.99,5.98,5.99,630000.0,5.98,5.99,5.98,5.99,630000.0
2013-01-15 15:30:00,5.99,6.0,5.97,5.98,2776500.0,5.99,6.0,5.97,5.98,2776500.0
2013-01-16 09:30:00,5.95,6.02,5.86,5.94,1599000.0,5.95,6.02,5.86,5.94,1599000.0
2013-01-16 10:00:00,5.94,5.95,5.92,5.94,820500.0,5.94,5.95,5.92,5.94,820500.0
2013-01-16 10:30:00,5.94,5.95,5.93,5.93,727500.0,5.94,5.95,5.93,5.93,727500.0
2013-01-16 11:00:00,5.93,5.93,5.92,5.92,664500.0,5.93,5.93,5.92,5.92,664500.0
2013-01-16 11:30:00,5.92,5.92,5.91,5.91,318000.0,5.92,5.92,5.91,5.91,318000.0
2013-01-16 12:00:00,5.91,5.91,5.9,5.9,418500.0,5.91,5.91,5.9,5.9,418500.0
2013-01-16 12:30:00,5.9,5.91,5.89,5.9,822000.0,5.9,5.91,5.89,5.9,822000.0
2013-01-16 13:00:00,5.89,5.91,5.89,5.9,489000.0,5.89,5.91,5.89,5.9,489000.0
2013-01-16 13:30:00,5.91,5.92,5.9,5.9,316500.0,5.91,5.92,5.9,5.9,316500.0
2013-01-16 14:00:00,5.9,5.91,5.89,5.9,483000.0,5.9,5.91,5.89,5.9,483000.0
2013-01-16 14:30:00,5.9,5.91,5.9,5.9,898500.0,5.9,5.91,5.9,5.9,898500.0
2013-01-16 15:00:00,5.9,5.9,5.89,5.89,591000.0,5.9,5.9,5.89,5.89,591000.0
2013-01-16 15:30:00,5.89,5.9,5.87,5.88,3553500.0,5.89,5.9,5.87,5.88,3553500.0
2013-01-17 09:30:00,5.87,5.94,5.87,5.92,1380000.0,5.87,5.94,5.87,5.92,1380000.0
2013-01-17 10:00:00,5.91,5.94,5.89,5.93,664500.0,5.91,5.94,5.89,5.93,664500.0
2013-01-17 10:30:00,5.93,5.93,5.89,5.89,546000.0,5.93,5.93,5.89,5.89,546000.0
2013-01-17 11:00:00,5.89,5.91,5.88,5.91,606000.0,5.89,5.91,5.88,5.91,606000.0
2013-01-17 11:30:00,5.91,5.91,5.9,5.9,457500.0,5.91,5.91,5.9,5.9,457500.0
2013-01-17 12:00:00,5.9,5.92,5.9,5.91,598500.0,5.9,5.92,5.9,5.91,598500.0
2013-01-17 12:30:00,5.91,5.91,5.9,5.9,804000.0,5.91,5.91,5.9,5.9,804000.0
2013-01-17 13:00:00,5.9,5.9,5.86,5.87,582000.0,5.9,5.9,5.86,5.87,582000.0
2013-01-17 13:30:00,5.87,5.88,5.86,5.88,751500.0,5.87,5.88,5.86,5.88,751500.0
2013-01-17 14:00:00,5.88,5.88,5.87,5.87,754500.0,5.88,5.88,5.87,5.87,754500.0
2013-01-17 14:30:00,5.87,5.87,5.85,5.87,1587000.0,5.87,5.87,5.85,5.87,1587000.0
2013-01-17 15:00:00,5.87,5.87,5.86,5.86,1314000.0,5.87,5.87,5.86,5.86,1314000.0
2013-01-17 15:30:00,5.86,5.87,5.85,5.85,2674500.0,5.86,5.87,5.85,5.85,2674500.0
2013-01-18 09:30:00,5.84,5.97,5.83,5.93,4323000.0,5.84,5.97,5.83,5.93,4323000.0
2013-01-18 10:00:00,5.93,5.95,5.92,5.93,1005000.0,5.93,5.95,5.92,5.93,1005000.0
2013-01-18 10:30:00,5.93,5.93,5.91,5.92,615000.0,5.93,5.93,5.91,5.92,615000.0
2013-01-18 11:00:00,5.92,5.92,5.91,5.91,693000.0,5.92,5.92,5.91,5.91,693000.0
2013-01-18 11:30:00,5.91,5.92,5.9,5.91,636000.0,5.91,5.92,5.9,5.91,636000.0
2013-01-18 12:00:00,5.91,5.92,5.9,5.9,351000.0,5.91,5.92,5.9,5.9,351000.0
2013-01-18 12:30:00,5.9,5.92,5.9,5.9,478500.0,5.9,5.92,5.9,5.9,478500.0
2013-01-18 13:00:00,5.9,5.91,5.9,5.9,514500.0,5.9,5.91,5.9,5.9,514500.0
2013-01-18 13:30:00,5.9,5.9,5.89,5.9,460500.0,5.9,5.9,5.89,5.9,460500.0
2013-01-18 14:00:00,5.9,5.9,5.89,5.9,649500.0,5.9,5.9,5.89,5.9,649500.0
2013-01-18 14:30:00,5.9,5.9,5.89,5.9,838500.0,5.9,5.9,5.89,5.9,838500.0
2013-01-18 15:00:00,5.9,5.91,5.89,5.91,1287000.0,5.9,5.91,5.89,5.91,1287000.0
2013-01-18 15:30:00,5.91,5.93,5.9,5.93,3154500.0,5.91,5.93,5.9,5.93,3154500.0
2013-01-22 09:30:00,5.92,5.98,5.9,5.94,2148000.0,5.92,5.98,5.9,5.94,2148000.0
2013-01-22 10:00:00,5.94,5.94,5.89,5.92,1513500.0,5.94,5.94,5.89,5.92,1513500.0
2013-01-22 10:30:00,5.92,5.93,5.9,5.91,535500.0,5.92,5.93,5.9,5.91,535500.0
2013-01-22 11:00:00,5.91,5.92,5.9,5.91,1206000.0,5.91,5.92,5.9,5.91,1206000.0
2013-01-22 11:30:00,5.91,5.91,5.87,5.88,943500.0,5.91,5.91,5.87,5.88,943500.0
2013-01-22 12:00:00,5.88,5.9,5.88,5.9,1128000.0,5.88,5.9,5.88,5.9,1128000.0
2013-01-22 12:30:00,5.89,5.92,5.89,5.92,603000.0,5.89,5.92,5.89,5.92,603000.0
2013-01-22 13:00:00,5.91,5.93,5.91,5.92,849000.0,5.91,5.93,5.91,5.92,849000.0
2013-01-22 13:30:00,5.92,5.92,5.9,5.9,516000.0,5.92,5.92,5.9,5.9,516000.0
2013-01-22 14:00:00,5.9,5.92,5.9,5.92,523500.0,5.9,5.92,5.9,5.92,523500.0
2013-01-22 14:30:00,5.92,5.93,5.91,5.91,868500.0,5.92,5.93,5.91,5.91,868500.0
2013-01-22 15:00:00,5.92,5.92,5.9,5.91,1252500.0,5.92,5.92,5.9,5.91,1252500.0
2013-01-22 15:30:00,5.9,5.92,5.9,5.91,2971500.0,5.9,5.92,5.9,5.91,2971500.0
2013-01-23 09:30:00,5.9,5.91,5.85,5.91,3577500.0,5.9,5.91,5.85,5.91,3577500.0
2013-01-23 10:00:00,5.91,5.92,5.9,5.92,2022000.0,5.91,5.92,5.9,5.92,2022000.0
2013-01-23 10:30:00,5.92,5.99,5.92,5.98,2517000.0,5.92,5.99,5.92,5.98,2517000.0
2013-01-23 11:00:00,5.98,6.01,5.98,6.0,1314000.0,5.98,6.01,5.98,6.0,1314000.0
2013-01-23 11:30:00,6.0,6.01,5.99,6.0,976500.0,6.0,6.01,5.99,6.0,976500.0
2013-01-23 12:00:00,6.0,6.0,5.94,5.95,1258500.0,6.0,6.0,5.94,5.95,1258500.0
2013-01-23 12:30:00,5.95,5.99,5.95,5.98,612000.0,5.95,5.99,5.95,5.98,612000.0
2013-01-23 13:00:00,5.98,6.01,5.98,5.99,981000.0,5.98,6.01,5.98,5.99,981000.0
2013-01-23 13:30:00,5.98,6.0,5.97,6.0,964500.0,5.98,6.0,5.97,6.0,964500.0
2013-01-23 14:00:00,5.99,6.0,5.98,5.99,1216500.0,5.99,6.0,5.98,5.99,1216500.0
2013-01-23 14:30:00,5.99,6.0,5.98,6.0,994500.0,5.99,6.0,5.98,6.0,994500.0
2013-01-23 15:00:00,6.0,6.0,5.98,5.99,1138500.0,6.0,6.0,5.98,5.99,1138500.0
2013-01-23 15:30:00,5.99,6.0,5.98,5.99,2466000.0,5.99,6.0,5.98,5.99,2466000.0
2013-01-24 09:30:00,6.02,6.1,6.02,6.07,2377500.0,6.02,6.1,6.02,6.07,2377500.0
2013-01-24 10:00:00,6.07,6.09,6.05,6.05,1419000.0,6.07,6.09,6.05,6.05,1419000.0
2013-01-24 10:30:00,6.05,6.08,6.05,6.06,582000.0,6.05,6.08,6.05,6.06,582000.0
2013-01-24 11:00:00,6.06,6.11,6.06,6.11,943500.0,6.06,6.11,6.06,6.11,943500.0
2013-01-24 11:30:00,6.11,6.12,6.08,6.09,561000.0,6.11,6.12,6.08,6.09,561000.0
2013-01-24 12:00:00,6.1,6.1,6.07,6.07,363000.0,6.1,6.1,6.07,6.07,363000.0
2013-01-24 12:30:00,6.06,6.07,6.04,6.04,495000.0,6.06,6.07,6.04,6.04,495000.0
2013-01-24 13:00:00,6.04,6.06,6.04,6.05,957000.0,6.04,6.06,6.04,6.05,957000.0
2013-01-24 13:30:00,6.05,6.12,6.05,6.1,2904000.0,6.05,6.12,6.05,6.1,2904000.0
2013-01-24 14:00:00,6.1,6.11,6.08,6.11,1218000.0,6.1,6.11,6.08,6.11,1218000.0
2013-01-24 14:30:00,6.11,6.12,6.1,6.1,1155000.0,6.11,6.12,6.1,6.1,1155000.0
2013-01-24 15:00:00,6.1,6.13,6.1,6.13,1975500.0,6.1,6.13,6.1,6.13,1975500.0
2013-01-24 15:30:00,6.13,6.14,6.12,6.12,4002000.0,6.13,6.14,6.12,6.12,4002000.0
2013-01-25 09:30:00,6.11,6.17,6.08,6.15,1792500.0,6.11,6.17,6.08,6.15,1792500.0
2013-01-25 10:00:00,6.15,6.18,6.13,6.15,1098000.0,6.15,6.18,6.13,6.15,1098000.0
2013-01-25 10:30:00,6.15,6.17,6.14,6.16,1182000.0,6.15,6.17,6.14,6.16,1182000.0
2013-01-25 11:00:00,6.16,6.17,6.14,6.16,1071000.0,6.16,6.17,6.14,6.16,1071000.0
2013-01-25 11:30:00,6.16,6.17,6.15,6.15,612000.0,6.16,6.17,6.15,6.15,612000.0
2013-01-25 12:00:00,6.15,6.16,6.15,6.15,759000.0,6.15,6.16,6.15,6.15,759000.0
2013-01-25 12:30:00,6.15,6.17,6.15,6.15,844500.0,6.15,6.17,6.15,6.15,844500.0
2013-01-25 13:00:00,6.16,6.16,6.15,6.16,486000.0,6.16,6.16,6.15,6.16,486000.0
2013-01-25 13:30:00,6.16,6.17,6.15,6.16,532500.0,6.16,6.17,6.15,6.16,532500.0
2013-01-25 14:00:00,6.16,6.17,6.16,6.17,823500.0,6.16,6.17,6.16,6.17,823500.0
2013-01-25 14:30:00,6.16,6.17,6.15,6.16,657000.0,6.16,6.17,6.15,6.16,657000.0
2013-01-25 15:00:00,6.15,6.16,6.14,6.15,589500.0,6.15,6.16,6.14,6.15,589500.0
2013-01-25 15:30:00,6.16,6.16,6.13,6.15,1950000.0,6.16,6.16,6.13,6.15,1950000.0
2013-01-28 09:30:00,6.15,6.18,6.13,6.17,1755000.0,6.15,6.18,6.13,6.17,1755000.0
2013-01-28 10:00:00,6.17,6.18,6.15,6.18,1339500.0,6.17,6.18,6.15,6.18,1339500.0
2013-01-28 10:30:00,6.18,6.19,6.17,6.18,660000.0,6.18,6.19,6.17,6.18,660000.0
2013-01-28 11:00:00,6.18,6.19,6.17,6.19,454500.0,6.18,6.19,6.17,6.19,454500.0
2013-01-28 11:30:00,6.19,6.2,6.19,6.19,624000.0,6.19,6.2,6.19,6.19,624000.0
2013-01-28 12:00:00,6.19,6.19,6.18,6.18,1285500.0,6.19,6.19,6.18,6.18,1285500.0
2013-01-28 12:30:00,6.18,6.19,6.17,6.18,1047000.0,6.18,6.19,6.17,6.18,1047000.0
2013-01-28 13:00:00,6.18,6.18,6.17,6.18,508500.0,6.18,6.18,6.17,6.18,508500.0
2013-01-28 13:30:00,6.18,6.18,6.16,6.17,606000.0,6.18,6.18,6.16,6.17,606000.0
2013-01-28 14:00:00,6.17,6.18,6.16,6.18,699000.0,6.17,6.18,6.16,6.18,699000.0
2013-01-28 14:30:00,6.18,6.19,6.18,6.19,660000.0,6.18,6.19,6.18,6.19,660000.0
2013-01-28 15:00:00,6.19,6.19,6.18,6.18,1185000.0,6.19,6.19,6.18,6.18,1185000.0
2013-01-28 15:30:00,6.18,6.18,6.16,6.16,2961000.0,6.18,6.18,6.16,6.16,2961000.0
2013-01-29 09:30:00,6.14,6.16,6.11,6.15,1728000.0,6.14,6.16,6.11,6.15,1728000.0
2013-01-29 10:00:00,6.15,6.16,6.11,6.13,1464000.0,6.15,6.16,6.11,6.13,1464000.0
2013-01-29 10:30:00,6.13,6.15,6.13,6.14,678000.0,6.13,6.15,6.13,6.14,678000.0
2013-01-29 11:00:00,6.14,6.15,6.13,6.14,798000.0,6.14,6.15,6.13,6.14,798000.0
2013-01-29 11:30:00,6.14,6.15,6.13,6.14,706500.0,6.14,6.15,6.13,6.14,706500.0
2013-01-29 12:00:00,6.14,6.14,6.14,6.14,531000.0,6.14,6.14,6.14,6.14,531000.0
2013-01-29 12:30:00,6.14,6.17,6.14,6.16,471000.0,6.14,6.17,6.14,6.16,471000.0
2013-01-29 13:00:00,6.16,6.17,6.14,6.15,466500.0,6.16,6.17,6.14,6.15,466500.0
2013-01-29 13:30:00,6.15,6.16,6.13,6.13,714000.0,6.15,6.16,6.13,6.13,714000.0
2013-01-29 14:00:00,6.13,6.14,6.12,6.13,828000.0,6.13,6.14,6.12,6.13,828000.0
2013-01-29 14:30:00,6.13,6.13,6.12,6.13,1492500.0,6.13,6.13,6.12,6.13,1492500.0
2013-01-29 15:00:00,6.13,6.14,6.13,6.13,1554000.0,6.13,6.14,6.13,6.13,1554000.0
2013-01-29 15:30:00,6.13,6.14,6.12,6.13,2815500.0,6.13,6.14,6.12,6.13,2815500.0
2013-01-30 09:30:00,6.14,6.2,6.13,6.17,1189500.0,6.14,6.2,6.13,6.17,1189500.0
2013-01-30 10:00:00,6.17,6.17,6.15,6.15,505500.0,6.17,6.17,6.15,6.15,505500.0
2013-01-30 10:30:00,6.15,6.16,6.14,6.15,406500.0,6.15,6.16,6.14,6.15,406500.0
2013-01-30 11:00:00,6.15,6.16,6.15,6.16,439500.0,6.15,6.16,6.15,6.16,439500.0
2013-01-30 11:30:00,6.16,6.17,6.15,6.15,657000.0,6.16,6.17,6.15,6.15,657000.0
2013-01-30 12:00:00,6.15,6.16,6.14,6.14,333000.0,6.15,6.16,6.14,6.14,333000.0
2013-01-30 12:30:00,6.14,6.14,6.13,6.14,394500.0,6.14,6.14,6.13,6.14,394500.0
2013-01-30 13:00:00,6.13,6.16,6.13,6.15,1153500.0,6.13,6.16,6.13,6.15,1153500.0
2013-01-30 13:30:00,6.15,6.15,6.13,6.14,241500.0,6.15,6.15,6.13,6.14,241500.0
2013-01-30 14:00:00,6.14,6.17,6.14,6.15,634500.0,6.14,6.17,6.14,6.15,634500.0
2013-01-30 14:30:00,6.15,6.15,6.12,6.14,457500.0,6.15,6.15,6.12,6.14,457500.0
2013-01-30 15:00:00,6.14,6.14,6.11,6.11,976500.0,6.14,6.14,6.11,6.11,976500.0
2013-01-30 15:30:00,6.11,6.12,6.11,6.12,2422500.0,6.11,6.12,6.11,6.12,2422500.0
2013-01-31 09:30:00,6.12,6.17,6.12,6.15,900000.0,6.12,6.17,6.12,6.15,900000.0
2013-01-31 10:00:00,6.15,6.16,6.12,6.13,2028000.0,6.15,6.16,6.12,6.13,2028000.0
2013-01-31 10:30:00,6.13,6.14,6.12,6.12,667500.0,6.13,6.14,6.12,6.12,667500.0
2013-01-31 11:00:00,6.12,6.12,6.11,6.11,669000.0,6.12,6.12,6.11,6.11,669000.0
2013-01-31 11:30:00,6.11,6.12,6.09,6.11,492000.0,6.11,6.12,6.09,6.11,492000.0
2013-01-31 12:00:00,6.12,6.13,6.1,6.12,313500.0,6.12,6.13,6.1,6.12,313500.0
2013-01-31 12:30:00,6.12,6.14,6.12,6.13,292500.0,6.12,6.14,6.12,6.13,292500.0
2013-01-31 13:00:00,6.13,6.14,6.12,6.13,555000.0,6.13,6.14,6.12,6.13,555000.0
2013-01-31 13:30:00,6.13,6.16,6.13,6.14,826500.0,6.13,6.16,6.13,6.14,826500.0
2013-01-31 14:00:00,6.14,6.15,6.14,6.15,768000.0,6.14,6.15,6.14,6.15,768000.0
2013-01-31 14:30:00,6.15,6.17,6.14,6.17,1965000.0,6.15,6.17,6.14,6.17,1965000.0
2013-01-31 15:00:00,6.17,6.17,6.16,6.17,1545000.0,6.17,6.17,6.16,6.17,1545000.0
2013-01-31 15:30:00,6.16,6.19,6.15,6.18,3652500.0,6.16,6.19,6.15,6.18,3652500.0
2013-02-01 09:30:00,6.19,6.22,6.17,6.18,1723500.0,6.19,6.22,6.17,6.18,1723500.0
2013-02-01 10:00:00,6.18,6.24,6.18,6.21,1756500.0,6.18,6.24,6.18,6.21,1756500.0
2013-02-01 10:30:00,6.21,6.23,6.19,6.21,1402500.0,6.21,6.23,6.19,6.21,1402500.0
2013-02-01 11:00:00,6.21,6.24,6.21,6.23,1218000.0,6.21,6.24,6.21,6.23,1218000.0
2013-02-01 11:30:00,6.23,6.25,6.22,6.25,958500.0,6.23,6.25,6.22,6.25,958500.0
2013-02-01 12:00:00,6.25,6.26,6.25,6.25,1168500.0,6.25,6.26,6.25,6.25,1168500.0
2013-02-01 12:30:00,6.25,6.27,6.23,6.23,988500.0,6.25,6.27,6.23,6.23,988500.0
2013-02-01 13:00:00,6.23,6.24,6.22,6.23,457500.0,6.23,6.24,6.22,6.23,457500.0
2013-02-01 13:30:00,6.23,6.23,6.22,6.23,670500.0,6.23,6.23,6.22,6.23,670500.0
2013-02-01 14:00:00,6.22,6.24,6.22,6.23,604500.0,6.22,6.24,6.22,6.23,604500.0
2013-02-01 14:30:00,6.23,6.24,6.22,6.22,580500.0,6.23,6.24,6.22,6.22,580500.0
2013-02-01 15:00:00,6.22,6.23,6.22,6.22,1018500.0,6.22,6.23,6.22,6.22,1018500.0
2013-02-01 15:30:00,6.22,6.23,6.21,6.22,2061000.0,6.22,6.23,6.21,6.22,2061000.0
2013-02-04 09:30:00,6.22,6.23,6.2,6.23,1978500.0,6.22,6.23,6.2,6.23,1978500.0
2013-02-04 10:00:00,6.23,6.24,6.2,6.21,1153500.0,6.23,6.24,6.2,6.21,1153500.0
2013-02-04 10:30:00,6.21,6.22,6.19,6.21,2043000.0,6.21,6.22,6.19,6.21,2043000.0
2013-02-04 11:00:00,6.21,6.22,6.19,6.19,558000.0,6.21,6.22,6.19,6.19,558000.0
2013-02-04 11:30:00,6.19,6.19,6.17,6.17,960000.0,6.19,6.19,6.17,6.17,960000.0
2013-02-04 12:00:00,6.17,6.19,6.17,6.19,534000.0,6.17,6.19,6.17,6.19,534000.0
2013-02-04 12:30:00,6.19,6.19,6.18,6.18,1044000.0,6.19,6.19,6.18,6.18,1044000.0
2013-02-04 13:00:00,6.18,6.18,6.17,6.17,480000.0,6.18,6.18,6.17,6.17,480000.0
2013-02-04 13:30:00,6.17,6.17,6.15,6.17,613500.0,6.17,6.17,6.15,6.17,613500.0
2013-02-04 14:00:00,6.17,6.19,6.16,6.17,813000.0,6.17,6.19,6.16,6.17,813000.0
2013-02-04 14:30:00,6.17,6.17,6.16,6.17,1105500.0,6.17,6.17,6.16,6.17,1105500.0
2013-02-04 15:00:00,6.17,6.19,6.17,6.19,954000.0,6.17,6.19,6.17,6.19,954000.0
2013-02-04 15:30:00,6.19,6.2,6.17,6.18,2518500.0,6.19,6.2,6.17,6.18,2518500.0
2013-02-05 09:30:00,6.21,6.24,6.17,6.21,2907000.0,6.21,6.24,6.17,6.21,2907000.0
2013-02-05 10:00:00,6.21,6.25,6.2,6.21,1444500.0,6.21,6.25,6.2,6.21,1444500.0
2013-02-05 10:30:00,6.21,6.23,6.19,6.2,613500.0,6.21,6.23,6.19,6.2,613500.0
2013-02-05 11:00:00,6.2,6.22,6.19,6.21,1780500.0,6.2,6.22,6.19,6.21,1780500.0
2013-02-05 11:30:00,6.21,6.22,6.19,6.19,1081500.0,6.21,6.22,6.19,6.19,1081500.0
2013-02-05 12:00:00,6.19,6.22,6.19,6.2,279000.0,6.19,6.22,6.19,6.2,279000.0
2013-02-05 12:30:00,6.21,6.21,6.19,6.2,445500.0,6.21,6.21,6.19,6.2,445500.0
2013-02-05 13:00:00,6.19,6.21,6.19,6.2,262500.0,6.19,6.21,6.19,6.2,262500.0
2013-02-05 13:30:00,6.21,6.22,6.2,6.2,519000.0,6.21,6.22,6.2,6.2,519000.0
2013-02-05 14:00:00,6.2,6.21,6.19,6.21,775500.0,6.2,6.21,6.19,6.21,775500.0
2013-02-05 14:30:00,6.21,6.23,6.21,6.22,943500.0,6.21,6.23,6.21,6.22,943500.0
2013-02-05 15:00:00,6.22,6.23,6.21,6.22,877500.0,6.22,6.23,6.21,6.22,877500.0
2013-02-05 15:30:00,6.22,6.22,6.2,6.21,1723500.0,6.22,6.22,6.2,6.21,1723500.0
2013-02-06 09:30:00,6.18,6.24,6.17,6.19,2077500.0,6.18,6.24,6.17,6.19,2077500.0
2013-02-06 10:00:00,6.19,6.22,6.19,6.19,1047000.0,6.19,6.22,6.19,6.19,1047000.0
2013-02-06 10:30:00,6.19,6.22,6.17,6.17,1264500.0,6.19,6.22,6.17,6.17,1264500.0
2013-02-06 11:00:00,6.17,6.21,6.16,6.19,2485500.0,6.17,6.21,6.16,6.19,2485500.0
2013-02-06 11:30:00,6.19,6.2,6.18,6.19,1312500.0,6.19,6.2,6.18,6.19,1312500.0
2013-02-06 12:00:00,6.19,6.19,6.18,6.19,1216500.0,6.19,6.19,6.18,6.19,1216500.0
2013-02-06 12:30:00,6.19,6.2,6.17,6.19,1534500.0,6.19,6.2,6.17,6.19,1534500.0
2013-02-06 13:00:00,6.2,6.2,6.18,6.18,946500.0,6.2,6.2,6.18,6.18,946500.0
2013-02-06 13:30:00,6.18,6.2,6.17,6.17,1359000.0,6.18,6.2,6.17,6.17,1359000.0
2013-02-06 14:00:00,6.17,6.18,6.16,6.17,877500.0,6.17,6.18,6.16,6.17,877500.0
2013-02-06 14:30:00,6.17,6.18,6.17,6.18,1033500.0,6.17,6.18,6.17,6.18,1033500.0
2013-02-06 15:00:00,6.18,6.19,6.17,6.17,1195500.0,6.18,6.19,6.17,6.17,1195500.0
2013-02-06 15:30:00,6.17,6.18,6.17,6.17,3294000.0,6.17,6.18,6.17,6.17,3294000.0
2013-02-07 09:30:00,6.67,6.85,6.62,6.69,15883500.0,6.67,6.85,6.62,6.69,15883500.0
2013-02-07 10:00:00,6.69,6.8,6.69,6.77,6075000.0,6.69,6.8,6.69,6.77,6075000.0
2013-02-07 10:30:00,6.77,6.78,6.71,6.77,4849500.0,6.77,6.78,6.71,6.77,4849500.0
2013-02-07 11:00:00,6.77,6.82,6.75,6.76,4884000.0,6.77,6.82,6.75,6.76,4884000.0
2013-02-07 11:30:00,6.76,6.79,6.69,6.75,3999000.0,6.76,6.79,6.69,6.75,3999000.0
2013-02-07 12:00:00,6.75,6.79,6.75,6.76,2575500.0,6.75,6.79,6.75,6.76,2575500.0
2013-02-07 12:30:00,6.76,6.76,6.71,6.72,1995000.0,6.76,6.76,6.71,6.72,1995000.0
2013-02-07 13:00:00,6.72,6.72,6.69,6.71,1738500.0,6.72,6.72,6.69,6.71,1738500.0
2013-02-07 13:30:00,6.71,6.71,6.66,6.7,3442500.0,6.71,6.71,6.66,6.7,3442500.0
2013-02-07 14:00:00,6.7,6.71,6.65,6.67,5002500.0,6.7,6.71,6.65,6.67,5002500.0
2013-02-07 14:30:00,6.67,6.68,6.66,6.67,3937500.0,6.67,6.68,6.66,6.67,3937500.0
2013-02-07 15:00:00,6.67,6.67,6.65,6.67,4279500.0,6.67,6.67,6.65,6.67,4279500.0
2013-02-07 15:30:00,6.67,6.69,6.65,6.67,9805500.0,6.67,6.69,6.65,6.67,9805500.0
2013-02-08 09:30:00,6.71,6.83,6.71,6.8,5119500.0,6.71,6.83,6.71,6.8,5119500.0
2013-02-08 10:00:00,6.8,6.88,6.79,6.86,4792500.0,6.8,6.88,6.79,6.86,4792500.0
2013-02-08 10:30:00,6.86,6.87,6.83,6.87,2743500.0,6.86,6.87,6.83,6.87,2743500.0
2013-02-08 11:00:00,6.87,6.91,6.87,6.9,2194500.0,6.87,6.91,6.87,6.9,2194500.0
2013-02-08 11:30:00,6.9,6.9,6.8,6.81,3390000.0,6.9,6.9,6.8,6.81,3390000.0
2013-02-08 12:00:00,6.81,6.85,6.81,6.81,1101000.0,6.81,6.85,6.81,6.81,1101000.0
2013-02-08 12:30:00,6.81,6.83,6.79,6.81,939000.0,6.81,6.83,6.79,6.81,939000.0
2013-02-08 13:00:00,6.81,6.82,6.79,6.8,1006500.0,6.81,6.82,6.79,6.8,1006500.0
2013-02-08 13:30:00,6.8,6.82,6.78,6.81,1515000.0,6.8,6.82,6.78,6.81,1515000.0
2013-02-08 14:00:00,6.81,6.82,6.79,6.79,1470000.0,6.81,6.82,6.79,6.79,1470000.0
2013-02-08 14:30:00,6.79,6.8,6.77,6.78,841500.0,6.79,6.8,6.77,6.78,841500.0
2013-02-08 15:00:00,6.78,6.78,6.77,6.78,2089500.0,6.78,6.78,6.77,6.78,2089500.0
2013-02-08 15:30:00,6.78,6.79,6.77,6.77,5505000.0,6.78,6.79,6.77,6.77,5505000.0
2013-02-11 09:30:00,6.78,6.82,6.73,6.78,3993000.0,6.78,6.82,6.73,6.78,3993000.0
2013-02-11 10:00:00,6.78,6.83,6.77,6.79,2440500.0,6.78,6.83,6.77,6.79,2440500.0
2013-02-11 10:30:00,6.79,6.81,6.79,6.81,1662000.0,6.79,6.81,6.79,6.81,1662000.0
2013-02-11 11:00:00,6.81,6.85,6.81,6.85,832500.0,6.81,6.85,6.81,6.85,832500.0
2013-02-11 11:30:00,6.85,6.86,6.84,6.84,780000.0,6.85,6.86,6.84,6.84,780000.0
2013-02-11 12:00:00,6.85,6.85,6.83,6.84,826500.0,6.85,6.85,6.83,6.84,826500.0
2013-02-11 12:30:00,6.84,6.85,6.83,6.85,510000.0,6.84,6.85,6.83,6.85,510000.0
2013-02-11 13:00:00,6.85,6.85,6.84,6.85,888000.0,6.85,6.85,6.84,6.85,888000.0
2013-02-11 13:30:00,6.85,6.85,6.82,6.83,1245000.0,6.85,6.85,6.82,6.83,1245000.0
2013-02-11 14:00:00,6.83,6.84,6.83,6.83,1428000.0,6.83,6.84,6.83,6.83,1428000.0
2013-02-11 14:30:00,6.83,6.83,6.81,6.83,1317000.0,6.83,6.83,6.81,6.83,1317000.0
2013-02-11 15:00:00,6.83,6.83,6.81,6.82,649500.0,6.83,6.83,6.81,6.82,649500.0
2013-02-11 15:30:00,6.82,6.84,6.82,6.83,2022000.0,6.82,6.84,6.82,6.83,2022000.0
2013-02-12 09:30:00,6.8,6.82,6.78,6.81,832500.0,6.8,6.82,6.78,6.81,832500.0
2013-02-12 10:00:00,6.81,6.82,6.78,6.79,846000.0,6.81,6.82,6.78,6.79,846000.0
2013-02-12 10:30:00,6.8,6.81,6.78,6.8,825000.0,6.8,6.81,6.78,6.8,825000.0
2013-02-12 11:00:00,6.81,6.81,6.75,6.75,1812000.0,6.81,6.81,6.75,6.75,1812000.0
2013-02-12 11:30:00,6.75,6.76,6.74,6.75,1845000.0,6.75,6.76,6.74,6.75,1845000.0
2013-02-12 12:00:00,6.75,6.76,6.73,6.75,1045500.0,6.75,6.76,6.73,6.75,1045500.0
2013-02-12 12:30:00,6.75,6.77,6.74,6.76,810000.0,6.75,6.77,6.74,6.76,810000.0
2013-02-12 13:00:00,6.76,6.77,6.76,6.76,778500.0,6.76,6.77,6.76,6.76,778500.0
2013-02-12 13:30:00,6.76,6.76,6.73,6.73,835500.0,6.76,6.76,6.73,6.73,835500.0
2013-02-12 14:00:00,6.73,6.75,6.72,6.75,1359000.0,6.73,6.75,6.72,6.75,1359000.0
2013-02-12 14:30:00,6.75,6.76,6.75,6.75,1111500.0,6.75,6.76,6.75,6.75,1111500.0
2013-02-12 15:00:00,6.75,6.77,6.75,6.77,1078500.0,6.75,6.77,6.75,6.77,1078500.0
2013-02-12 15:30:00,6.76,6.78,6.76,6.77,1926000.0,6.76,6.78,6.76,6.77,1926000.0
2013-02-13 09:30:00,6.77,6.88,6.75,6.85,1771500.0,6.77,6.88,6.75,6.85,1771500.0
2013-02-13 10:00:00,6.85,6.85,6.82,6.83,1063500.0,6.85,6.85,6.82,6.83,1063500.0
2013-02-13 10:30:00,6.83,6.84,6.81,6.81,678000.0,6.83,6.84,6.81,6.81,678000.0
2013-02-13 11:00:00,6.81,6.81,6.77,6.79,708000.0,6.81,6.81,6.77,6.79,708000.0
2013-02-13 11:30:00,6.79,6.81,6.79,6.81,519000.0,6.79,6.81,6.79,6.81,519000.0
2013-02-13 12:00:00,6.81,6.81,6.8,6.81,583500.0,6.81,6.81,6.8,6.81,583500.0
2013-02-13 12:30:00,6.81,6.81,6.79,6.81,523500.0,6.81,6.81,6.79,6.81,523500.0
2013-02-13 13:00:00,6.8,6.82,6.8,6.82,499500.0,6.8,6.82,6.8,6.82,499500.0
2013-02-13 13:30:00,6.81,6.85,6.81,6.85,1120500.0,6.81,6.85,6.81,6.85,1120500.0
2013-02-13 14:00:00,6.85,6.86,6.84,6.84,2443500.0,6.85,6.86,6.84,6.84,2443500.0
2013-02-13 14:30:00,6.84,6.84,6.81,6.81,994500.0,6.84,6.84,6.81,6.81,994500.0
2013-02-13 15:00:00,6.81,6.81,6.79,6.8,1498500.0,6.81,6.81,6.79,6.8,1498500.0
2013-02-13 15:30:00,6.81,6.81,6.79,6.8,1470000.0,6.81,6.81,6.79,6.8,1470000.0
2013-02-14 09:30:00,6.77,6.82,6.75,6.77,756000.0,6.77,6.82,6.75,6.77,756000.0
2013-02-14 10:00:00,6.77,6.79,6.76,6.77,828000.0,6.77,6.79,6.76,6.77,828000.0
2013-02-14 10:30:00,6.78,6.8,6.77,6.77,490500.0,6.78,6.8,6.77,6.77,490500.0
2013-02-14 11:00:00,6.77,6.78,6.76,6.77,732000.0,6.77,6.78,6.76,6.77,732000.0
2013-02-14 11:30:00,6.77,6.8,6.76,6.8,2484000.0,6.77,6.8,6.76,6.8,2484000.0
2013-02-14 12:00:00,6.8,6.8,6.78,6.79,870000.0,6.8,6.8,6.78,6.79,870000.0
2013-02-14 12:30:00,6.78,6.78,6.77,6.77,294000.0,6.78,6.78,6.77,6.77,294000.0
2013-02-14 13:00:00,6.78,6.79,6.77,6.79,523500.0,6.78,6.79,6.77,6.79,523500.0
2013-02-14 13:30:00,6.79,6.79,6.77,6.77,535500.0,6.79,6.79,6.77,6.77,535500.0
2013-02-14 14:00:00,6.77,6.8,6.77,6.8,1581000.0,6.77,6.8,6.77,6.8,1581000.0
2013-02-14 14:30:00,6.8,6.81,6.79,6.79,1020000.0,6.8,6.81,6.79,6.79,1020000.0
2013-02-14 15:00:00,6.79,6.8,6.77,6.78,885000.0,6.79,6.8,6.77,6.78,885000.0
2013-02-14 15:30:00,6.78,6.79,6.77,6.78,3399000.0,6.78,6.79,6.77,6.78,3399000.0
2013-02-15 09:30:00,6.79,6.82,6.78,6.79,1894500.0,6.79,6.82,6.78,6.79,1894500.0
2013-02-15 10:00:00,6.79,6.79,6.77,6.78,361500.0,6.79,6.79,6.77,6.78,361500.0
2013-02-15 10:30:00,6.78,6.79,6.76,6.79,922500.0,6.78,6.79,6.76,6.79,922500.0
2013-02-15 11:00:00,6.79,6.81,6.79,6.81,634500.0,6.79,6.81,6.79,6.81,634500.0
2013-02-15 11:30:00,6.81,6.83,6.81,6.83,715500.0,6.81,6.83,6.81,6.83,715500.0
2013-02-15 12:00:00,6.83,6.84,6.81,6.82,1153500.0,6.83,6.84,6.81,6.82,1153500.0
2013-02-15 12:30:00,6.83,6.84,6.81,6.81,1413000.0,6.83,6.84,6.81,6.81,1413000.0
2013-02-15 13:00:00,6.81,6.83,6.81,6.82,790500.0,6.81,6.83,6.81,6.82,790500.0
2013-02-15 13:30:00,6.82,6.85,6.82,6.84,823500.0,6.82,6.85,6.82,6.84,823500.0
2013-02-15 14:00:00,6.84,6.84,6.69,6.7,1954500.0,6.84,6.84,6.69,6.7,1954500.0
2013-02-15 14:30:00,6.71,6.76,6.71,6.75,768000.0,6.71,6.76,6.71,6.75,768000.0
2013-02-15 15:00:00,6.75,6.77,6.75,6.77,1114500.0,6.75,6.77,6.75,6.77,1114500.0
2013-02-15 15:30:00,6.77,6.77,6.75,6.75,1750500.0,6.77,6.77,6.75,6.75,1750500.0
2013-02-19 09:30:00,6.73,6.8,6.73,6.79,1888500.0,6.73,6.8,6.73,6.79,1888500.0
2013-02-19 10:00:00,6.79,6.81,6.78,6.8,1059000.0,6.79,6.81,6.78,6.8,1059000.0
2013-02-19 10:30:00,6.8,6.8,6.77,6.78,622500.0,6.8,6.8,6.77,6.78,622500.0
2013-02-19 11:00:00,6.79,6.79,6.76,6.78,1099500.0,6.79,6.79,6.76,6.78,1099500.0
2013-02-19 11:30:00,6.78,6.82,6.77,6.82,1038000.0,6.78,6.82,6.77,6.82,1038000.0
2013-02-19 12:00:00,6.82,6.82,6.79,6.8,576000.0,6.82,6.82,6.79,6.8,576000.0
2013-02-19 12:30:00,6.8,6.8,6.79,6.79,349500.0,6.8,6.8,6.79,6.79,349500.0
2013-02-19 13:00:00,6.79,6.8,6.78,6.79,1074000.0,6.79,6.8,6.78,6.79,1074000.0
2013-02-19 13:30:00,6.78,6.79,6.77,6.79,421500.0,6.78,6.79,6.77,6.79,421500.0
2013-02-19 14:00:00,6.79,6.81,6.78,6.81,412500.0,6.79,6.81,6.78,6.81,412500.0
2013-02-19 14:30:00,6.81,6.81,6.79,6.79,1225500.0,6.81,6.81,6.79,6.79,1225500.0
2013-02-19 15:00:00,6.79,6.81,6.79,6.79,421500.0,6.79,6.81,6.79,6.79,421500.0
2013-02-19 15:30:00,6.79,6.81,6.79,6.81,1108500.0,6.79,6.81,6.79,6.81,1108500.0
2013-02-20 09:30:00,6.81,6.81,6.76,6.76,934500.0,6.81,6.81,6.76,6.76,934500.0
2013-02-20 10:00:00,6.76,6.8,6.76,6.8,1057500.0,6.76,6.8,6.76,6.8,1057500.0
2013-02-20 10:30:00,6.8,6.82,6.8,6.82,756000.0,6.8,6.82,6.8,6.82,756000.0
2013-02-20 11:00:00,6.82,6.82,6.78,6.79,1522500.0,6.82,6.82,6.78,6.79,1522500.0
2013-02-20 11:30:00,6.79,6.8,6.77,6.8,919500.0,6.79,6.8,6.77,6.8,919500.0
2013-02-20 12:00:00,6.8,6.81,6.78,6.79,693000.0,6.8,6.81,6.78,6.79,693000.0
2013-02-20 12:30:00,6.79,6.8,6.78,6.79,486000.0,6.79,6.8,6.78,6.79,486000.0
2013-02-20 13:00:00,6.79,6.8,6.77,6.8,510000.0,6.79,6.8,6.77,6.8,510000.0
2013-02-20 13:30:00,6.8,6.81,6.8,6.8,265500.0,6.8,6.81,6.8,6.8,265500.0
2013-02-20 14:00:00,6.8,6.81,6.77,6.77,1141500.0,6.8,6.81,6.77,6.77,1141500.0
2013-02-20 14:30:00,6.77,6.78,6.74,6.76,796500.0,6.77,6.78,6.74,6.76,796500.0
2013-02-20 15:00:00,6.76,6.77,6.75,6.75,852000.0,6.76,6.77,6.75,6.75,852000.0
2013-02-20 15:30:00,6.75,6.77,6.75,6.75,1587000.0,6.75,6.77,6.75,6.75,1587000.0
2013-02-21 09:30:00,6.74,6.75,6.71,6.75,1386000.0,6.74,6.75,6.71,6.75,1386000.0
2013-02-21 10:00:00,6.74,6.78,6.72,6.77,1983000.0,6.74,6.78,6.72,6.77,1983000.0
2013-02-21 10:30:00,6.77,6.8,6.76,6.78,1849500.0,6.77,6.8,6.76,6.78,1849500.0
2013-02-21 11:00:00,6.78,6.79,6.77,6.78,1863000.0,6.78,6.79,6.77,6.78,1863000.0
2013-02-21 11:30:00,6.78,6.78,6.75,6.77,1641000.0,6.78,6.78,6.75,6.77,1641000.0
2013-02-21 12:00:00,6.77,6.77,6.73,6.74,495000.0,6.77,6.77,6.73,6.74,495000.0
2013-02-21 12:30:00,6.74,6.74,6.73,6.73,477000.0,6.74,6.74,6.73,6.73,477000.0
2013-02-21 13:00:00,6.73,6.73,6.71,6.72,520500.0,6.73,6.73,6.71,6.72,520500.0
2013-02-21 13:30:00,6.72,6.73,6.71,6.73,1197000.0,6.72,6.73,6.71,6.73,1197000.0
2013-02-21 14:00:00,6.73,6.75,6.73,6.75,826500.0,6.73,6.75,6.73,6.75,826500.0
2013-02-21 14:30:00,6.74,6.76,6.74,6.75,502500.0,6.74,6.76,6.74,6.75,502500.0
2013-02-21 15:00:00,6.75,6.75,6.73,6.74,673500.0,6.75,6.75,6.73,6.74,673500.0
2013-02-21 15:30:00,6.74,6.75,6.72,6.72,2014500.0,6.74,6.75,6.72,6.72,2014500.0
2013-02-22 09:30:00,6.76,6.8,6.71,6.8,2797500.0,6.76,6.8,6.71,6.8,2797500.0
2013-02-22 10:00:00,6.8,6.81,6.78,6.79,1704000.0,6.8,6.81,6.78,6.79,1704000.0
2013-02-22 10:30:00,6.79,6.81,6.78,6.78,1311000.0,6.79,6.81,6.78,6.78,1311000.0
2013-02-22 11:00:00,6.78,6.8,6.76,6.8,642000.0,6.78,6.8,6.76,6.8,642000.0
2013-02-22 11:30:00,6.8,6.8,6.78,6.8,660000.0,6.8,6.8,6.78,6.8,660000.0
2013-02-22 12:00:00,6.8,6.8,6.77,6.78,1011000.0,6.8,6.8,6.77,6.78,1011000.0
2013-02-22 12:30:00,6.78,6.82,6.78,6.81,532500.0,6.78,6.82,6.78,6.81,532500.0
2013-02-22 13:00:00,6.81,6.82,6.78,6.78,709500.0,6.81,6.82,6.78,6.78,709500.0
2013-02-22 13:30:00,6.78,6.81,6.78,6.8,580500.0,6.78,6.81,6.78,6.8,580500.0
2013-02-22 14:00:00,6.81,6.81,6.79,6.81,376500.0,6.81,6.81,6.79,6.81,376500.0
2013-02-22 14:30:00,6.81,6.82,6.81,6.81,499500.0,6.81,6.82,6.81,6.81,499500.0
2013-02-22 15:00:00,6.81,6.82,6.8,6.8,622500.0,6.81,6.82,6.8,6.8,622500.0
2013-02-22 15:30:00,6.8,6.82,6.8,6.82,1914000.0,6.8,6.82,6.8,6.82,1914000.0
2013-02-25 09:30:00,6.84,6.87,6.81,6.85,3483000.0,6.84,6.87,6.81,6.85,3483000.0
2013-02-25 10:00:00,6.86,6.9,6.84,6.84,2175000.0,6.86,6.9,6.84,6.84,2175000.0
2013-02-25 10:30:00,6.84,6.91,6.84,6.9,2202000.0,6.84,6.91,6.84,6.9,2202000.0
2013-02-25 11:00:00,6.9,6.91,6.79,6.8,2341500.0,6.9,6.91,6.79,6.8,2341500.0
2013-02-25 11:30:00,6.81,6.81,6.79,6.8,684000.0,6.81,6.81,6.79,6.8,684000.0
2013-02-25 12:00:00,6.8,6.82,6.79,6.81,763500.0,6.8,6.82,6.79,6.81,763500.0
2013-02-25 12:30:00,6.81,6.83,6.78,6.83,1738500.0,6.81,6.83,6.78,6.83,1738500.0
2013-02-25 13:00:00,6.82,6.83,6.8,6.81,718500.0,6.82,6.83,6.8,6.81,718500.0
2013-02-25 13:30:00,6.81,6.81,6.79,6.81,720000.0,6.81,6.81,6.79,6.81,720000.0
2013-02-25 14:00:00,6.81,6.82,6.79,6.82,1143000.0,6.81,6.82,6.79,6.82,1143000.0
2013-02-25 14:30:00,6.82,6.84,6.78,6.8,2023500.0,6.82,6.84,6.78,6.8,2023500.0
2013-02-25 15:00:00,6.8,6.8,6.78,6.8,744000.0,6.8,6.8,6.78,6.8,744000.0
2013-02-25 15:30:00,6.8,6.8,6.74,6.75,2620500.0,6.8,6.8,6.74,6.75,2620500.0
2013-02-26 09:30:00,6.76,6.87,6.76,6.79,2164500.0,6.76,6.87,6.76,6.79,2164500.0
2013-02-26 10:00:00,6.8,6.84,6.79,6.81,2529000.0,6.8,6.84,6.79,6.81,2529000.0
2013-02-26 10:30:00,6.81,6.82,6.74,6.75,1897500.0,6.81,6.82,6.74,6.75,1897500.0
2013-02-26 11:00:00,6.74,6.74,6.7,6.72,912000.0,6.74,6.74,6.7,6.72,912000.0
2013-02-26 11:30:00,6.71,6.75,6.7,6.74,1716000.0,6.71,6.75,6.7,6.74,1716000.0
2013-02-26 12:00:00,6.74,6.78,6.73,6.77,702000.0,6.74,6.78,6.73,6.77,702000.0
2013-02-26 12:30:00,6.77,6.8,6.75,6.76,1266000.0,6.77,6.8,6.75,6.76,1266000.0
2013-02-26 13:00:00,6.76,6.77,6.75,6.76,1153500.0,6.76,6.77,6.75,6.76,1153500.0
2013-02-26 13:30:00,6.76,6.77,6.75,6.77,360000.0,6.76,6.77,6.75,6.77,360000.0
2013-02-26 14:00:00,6.77,6.8,6.77,6.79,466500.0,6.77,6.8,6.77,6.79,466500.0
2013-02-26 14:30:00,6.79,6.79,6.76,6.78,1746000.0,6.79,6.79,6.76,6.78,1746000.0
2013-02-26 15:00:00,6.78,6.79,6.77,6.79,601500.0,6.78,6.79,6.77,6.79,601500.0
2013-02-26 15:30:00,6.79,6.79,6.77,6.78,1252500.0,6.79,6.79,6.77,6.78,1252500.0
2013-02-27 09:30:00,6.78,6.79,6.74,6.75,1201500.0,6.78,6.79,6.74,6.75,1201500.0
2013-02-27 10:00:00,6.75,6.79,6.73,6.78,1401000.0,6.75,6.79,6.73,6.78,1401000.0
2013-02-27 10:30:00,6.78,6.83,6.78,6.81,1323000.0,6.78,6.83,6.78,6.81,1323000.0
2013-02-27 11:00:00,6.82,6.84,6.81,6.82,744000.0,6.82,6.84,6.81,6.82,744000.0
2013-02-27 11:30:00,6.82,6.83,6.79,6.8,828000.0,6.82,6.83,6.79,6.8,828000.0
2013-02-27 12:00:00,6.8,6.84,6.79,6.83,645000.0,6.8,6.84,6.79,6.83,645000.0
2013-02-27 12:30:00,6.83,6.85,6.83,6.83,1398000.0,6.83,6.85,6.83,6.83,1398000.0
2013-02-27 13:00:00,6.83,6.83,6.81,6.82,667500.0,6.83,6.83,6.81,6.82,667500.0
2013-02-27 13:30:00,6.83,6.83,6.82,6.82,423000.0,6.83,6.83,6.82,6.82,423000.0
2013-02-27 14:00:00,6.82,6.83,6.81,6.83,559500.0,6.82,6.83,6.81,6.83,559500.0
2013-02-27 14:30:00,6.83,6.85,6.82,6.84,325500.0,6.83,6.85,6.82,6.84,325500.0
2013-02-27 15:00:00,6.84,6.85,6.84,6.84,874500.0,6.84,6.85,6.84,6.84,874500.0
2013-02-27 15:30:00,6.85,6.85,6.81,6.82,2032500.0,6.85,6.85,6.81,6.82,2032500.0
2013-02-28 09:30:00,6.81,6.84,6.81,6.82,2386500.0,6.81,6.84,6.81,6.82,2386500.0
2013-02-28 10:00:00,6.83,6.84,6.82,6.83,831000.0,6.83,6.84,6.82,6.83,831000.0
2013-02-28 10:30:00,6.83,6.83,6.81,6.82,1164000.0,6.83,6.83,6.81,6.82,1164000.0
2013-02-28 11:00:00,6.81,6.86,6.81,6.85,667500.0,6.81,6.86,6.81,6.85,667500.0
2013-02-28 11:30:00,6.85,6.87,6.84,6.86,954000.0,6.85,6.87,6.84,6.86,954000.0
2013-02-28 12:00:00,6.86,6.87,6.86,6.87,652500.0,6.86,6.87,6.86,6.87,652500.0
2013-02-28 12:30:00,6.87,6.87,6.84,6.84,661500.0,6.87,6.87,6.84,6.84,661500.0
2013-02-28 13:00:00,6.84,6.86,6.83,6.86,1285500.0,6.84,6.86,6.83,6.86,1285500.0
2013-02-28 13:30:00,6.86,6.86,6.84,6.85,438000.0,6.86,6.86,6.84,6.85,438000.0
2013-02-28 14:00:00,6.85,6.85,6.84,6.85,664500.0,6.85,6.85,6.84,6.85,664500.0
2013-02-28 14:30:00,6.85,6.85,6.83,6.83,837000.0,6.85,6.85,6.83,6.83,837000.0
2013-02-28 15:00:00,6.84,6.84,6.82,6.82,1323000.0,6.84,6.84,6.82,6.82,1323000.0
2013-02-28 15:30:00,6.82,6.82,6.78,6.78,5497500.0,6.82,6.82,6.78,6.78,5497500.0
2013-03-01 09:30:00,6.71,6.81,6.71,6.77,2340000.0,6.71,6.81,6.71,6.77,2340000.0
2013-03-01 10:00:00,6.77,6.8,6.77,6.78,1647000.0,6.77,6.8,6.77,6.78,1647000.0
2013-03-01 10:30:00,6.78,6.79,6.76,6.78,1570500.0,6.78,6.79,6.76,6.78,1570500.0
2013-03-01 11:00:00,6.79,6.79,6.77,6.77,1387500.0,6.79,6.79,6.77,6.77,1387500.0
2013-03-01 11:30:00,6.77,6.78,6.76,6.77,1032000.0,6.77,6.78,6.76,6.77,1032000.0
2013-03-01 12:00:00,6.77,6.8,6.77,6.79,1156500.0,6.77,6.8,6.77,6.79,1156500.0
2013-03-01 12:30:00,6.79,6.82,6.79,6.82,1216500.0,6.79,6.82,6.79,6.82,1216500.0
2013-03-01 13:00:00,6.82,6.82,6.8,6.81,867000.0,6.82,6.82,6.8,6.81,867000.0
2013-03-01 13:30:00,6.81,6.82,6.81,6.82,1267500.0,6.81,6.82,6.81,6.82,1267500.0
2013-03-01 14:00:00,6.82,6.85,6.82,6.84,1351500.0,6.82,6.85,6.82,6.84,1351500.0
2013-03-01 14:30:00,6.84,6.85,6.83,6.84,1188000.0,6.84,6.85,6.83,6.84,1188000.0
2013-03-01 15:00:00,6.84,6.85,6.83,6.85,1350000.0,6.84,6.85,6.83,6.85,1350000.0
2013-03-01 15:30:00,6.85,6.86,6.83,6.84,2877000.0,6.85,6.86,6.83,6.84,2877000.0
2013-03-04 09:30:00,6.84,6.95,6.82,6.93,2236500.0,6.84,6.95,6.82,6.93,2236500.0
2013-03-04 10:00:00,6.93,6.93,6.89,6.91,2113500.0,6.93,6.93,6.89,6.91,2113500.0
2013-03-04 10:30:00,6.91,6.94,6.91,6.92,912000.0,6.91,6.94,6.91,6.92,912000.0
2013-03-04 11:00:00,6.92,6.94,6.89,6.93,1248000.0,6.92,6.94,6.89,6.93,1248000.0
2013-03-04 11:30:00,6.93,6.95,6.9,6.9,580500.0,6.93,6.95,6.9,6.9,580500.0
2013-03-04 12:00:00,6.9,6.9,6.87,6.88,2026500.0,6.9,6.9,6.87,6.88,2026500.0
2013-03-04 12:30:00,6.87,6.9,6.86,6.9,451500.0,6.87,6.9,6.86,6.9,451500.0
2013-03-04 13:00:00,6.9,6.91,6.87,6.91,573000.0,6.9,6.91,6.87,6.91,573000.0
2013-03-04 13:30:00,6.91,6.91,6.89,6.89,562500.0,6.91,6.91,6.89,6.89,562500.0
2013-03-04 14:00:00,6.89,6.9,6.88,6.89,1002000.0,6.89,6.9,6.88,6.89,1002000.0
2013-03-04 14:30:00,6.89,6.92,6.89,6.91,912000.0,6.89,6.92,6.89,6.91,912000.0
2013-03-04 15:00:00,6.91,6.92,6.9,6.9,727500.0,6.91,6.92,6.9,6.9,727500.0
2013-03-04 15:30:00,6.9,6.91,6.89,6.91,3057000.0,6.9,6.91,6.89,6.91,3057000.0
2013-03-05 09:30:00,6.93,6.97,6.92,6.96,2391000.0,6.93,6.97,6.92,6.96,2391000.0
2013-03-05 10:00:00,6.96,6.98,6.95,6.96,1635000.0,6.96,6.98,6.95,6.96,1635000.0
2013-03-05 10:30:00,6.96,6.98,6.92,6.93,1128000.0,6.96,6.98,6.92,6.93,1128000.0
2013-03-05 11:00:00,6.93,6.94,6.92,6.93,876000.0,6.93,6.94,6.92,6.93,876000.0
2013-03-05 11:30:00,6.93,6.96,6.92,6.95,1195500.0,6.93,6.96,6.92,6.95,1195500.0
2013-03-05 12:00:00,6.95,6.99,6.95,6.98,1122000.0,6.95,6.99,6.95,6.98,1122000.0
2013-03-05 12:30:00,6.99,7.0,6.96,6.96,621000.0,6.99,7.0,6.96,6.96,621000.0
2013-03-05 13:00:00,6.96,6.99,6.95,6.99,915000.0,6.96,6.99,6.95,6.99,915000.0
2013-03-05 13:30:00,6.98,6.99,6.95,6.95,456000.0,6.98,6.99,6.95,6.95,456000.0
2013-03-05 14:00:00,6.95,6.96,6.95,6.95,784500.0,6.95,6.96,6.95,6.95,784500.0
2013-03-05 14:30:00,6.95,6.97,6.95,6.96,400500.0,6.95,6.97,6.95,6.96,400500.0
2013-03-05 15:00:00,6.96,6.97,6.95,6.96,724500.0,6.96,6.97,6.95,6.96,724500.0
2013-03-05 15:30:00,6.96,6.97,6.95,6.97,2500500.0,6.96,6.97,6.95,6.97,2500500.0
2013-03-06 09:30:00,6.97,6.99,6.92,6.97,972000.0,6.97,6.99,6.92,6.97,972000.0
2013-03-06 10:00:00,6.97,6.98,6.95,6.95,547500.0,6.97,6.98,6.95,6.95,547500.0
2013-03-06 10:30:00,6.95,6.96,6.94,6.94,652500.0,6.95,6.96,6.94,6.94,652500.0
2013-03-06 11:00:00,6.94,6.94,6.92,6.92,424500.0,6.94,6.94,6.92,6.92,424500.0
2013-03-06 11:30:00,6.92,6.92,6.91,6.91,381000.0,6.92,6.92,6.91,6.91,381000.0
2013-03-06 12:00:00,6.9,6.91,6.89,6.89,558000.0,6.9,6.91,6.89,6.89,558000.0
2013-03-06 12:30:00,6.89,6.92,6.89,6.9,219000.0,6.89,6.92,6.89,6.9,219000.0
2013-03-06 13:00:00,6.9,6.91,6.9,6.9,205500.0,6.9,6.91,6.9,6.9,205500.0
2013-03-06 13:30:00,6.9,6.91,6.9,6.9,259500.0,6.9,6.91,6.9,6.9,259500.0
2013-03-06 14:00:00,6.9,6.91,6.88,6.89,943500.0,6.9,6.91,6.88,6.89,943500.0
2013-03-06 14:30:00,6.89,6.91,6.89,6.9,559500.0,6.89,6.91,6.89,6.9,559500.0
2013-03-06 15:00:00,6.9,6.91,6.9,6.91,786000.0,6.9,6.91,6.9,6.91,786000.0
2013-03-06 15:30:00,6.91,6.91,6.89,6.9,2016000.0,6.91,6.91,6.89,6.9,2016000.0
2013-03-07 09:30:00,6.92,6.95,6.88,6.94,1303500.0,6.92,6.95,6.88,6.94,1303500.0
2013-03-07 10:00:00,6.94,6.96,6.93,6.95,1182000.0,6.94,6.96,6.93,6.95,1182000.0
2013-03-07 10:30:00,6.96,6.97,6.95,6.97,738000.0,6.96,6.97,6.95,6.97,738000.0
2013-03-07 11:00:00,6.97,6.99,6.96,6.97,568500.0,6.97,6.99,6.96,6.97,568500.0
2013-03-07 11:30:00,6.97,7.0,6.97,6.98,573000.0,6.97,7.0,6.97,6.98,573000.0
2013-03-07 12:00:00,6.98,6.99,6.96,6.96,285000.0,6.98,6.99,6.96,6.96,285000.0
2013-03-07 12:30:00,6.96,6.98,6.96,6.97,493500.0,6.96,6.98,6.96,6.97,493500.0
2013-03-07 13:00:00,6.97,6.98,6.96,6.96,433500.0,6.97,6.98,6.96,6.96,433500.0
2013-03-07 13:30:00,6.96,6.97,6.96,6.96,451500.0,6.96,6.97,6.96,6.96,451500.0
2013-03-07 14:00:00,6.96,6.97,6.95,6.95,769500.0,6.96,6.97,6.95,6.95,769500.0
2013-03-07 14:30:00,6.95,6.97,6.95,6.96,588000.0,6.95,6.97,6.95,6.96,588000.0
2013-03-07 15:00:00,6.96,6.97,6.96,6.96,792000.0,6.96,6.97,6.96,6.96,792000.0
2013-03-07 15:30:00,6.96,6.97,6.95,6.96,1659000.0,6.96,6.97,6.95,6.96,1659000.0
2013-03-08 09:30:00,6.98,6.99,6.92,6.95,1053000.0,6.98,6.99,6.92,6.95,1053000.0
2013-03-08 10:00:00,6.95,6.95,6.93,6.94,412500.0,6.95,6.95,6.93,6.94,412500.0
2013-03-08 10:30:00,6.94,6.95,6.93,6.93,457500.0,6.94,6.95,6.93,6.93,457500.0
2013-03-08 11:00:00,6.93,6.96,6.92,6.96,571500.0,6.93,6.96,6.92,6.96,571500.0
2013-03-08 11:30:00,6.96,6.97,6.96,6.96,370500.0,6.96,6.97,6.96,6.96,370500.0
2013-03-08 12:00:00,6.96,6.97,6.95,6.95,294000.0,6.96,6.97,6.95,6.95,294000.0
2013-03-08 12:30:00,6.95,6.97,6.95,6.97,267000.0,6.95,6.97,6.95,6.97,267000.0
2013-03-08 13:00:00,6.97,6.98,6.96,6.98,1822500.0,6.97,6.98,6.96,6.98,1822500.0
2013-03-08 13:30:00,6.97,6.97,6.96,6.97,484500.0,6.97,6.97,6.96,6.97,484500.0
2013-03-08 14:00:00,6.97,6.99,6.97,6.98,372000.0,6.97,6.99,6.97,6.98,372000.0
2013-03-08 14:30:00,6.98,6.98,6.97,6.98,390000.0,6.98,6.98,6.97,6.98,390000.0
2013-03-08 15:00:00,6.98,6.98,6.96,6.97,1120500.0,6.98,6.98,6.96,6.97,1120500.0
2013-03-08 15:30:00,6.97,6.99,6.97,6.98,1210500.0,6.97,6.99,6.97,6.98,1210500.0
2013-03-11 09:30:00,6.96,6.98,6.93,6.94,1128000.0,6.96,6.98,6.93,6.94,1128000.0
2013-03-11 10:00:00,6.94,6.95,6.93,6.94,486000.0,6.94,6.95,6.93,6.94,486000.0
2013-03-11 10:30:00,6.94,6.96,6.94,6.96,642000.0,6.94,6.96,6.94,6.96,642000.0
2013-03-11 11:00:00,6.96,6.98,6.96,6.96,403500.0,6.96,6.98,6.96,6.96,403500.0
2013-03-11 11:30:00,6.96,6.98,6.96,6.97,471000.0,6.96,6.98,6.96,6.97,471000.0
2013-03-11 12:00:00,6.97,6.98,6.96,6.96,357000.0,6.97,6.98,6.96,6.96,357000.0
2013-03-11 12:30:00,6.96,6.96,6.95,6.95,241500.0,6.96,6.96,6.95,6.95,241500.0
2013-03-11 13:00:00,6.95,6.96,6.95,6.96,328500.0,6.95,6.96,6.95,6.96,328500.0
2013-03-11 13:30:00,6.96,6.96,6.94,6.95,327000.0,6.96,6.96,6.94,6.95,327000.0
2013-03-11 14:00:00,6.95,6.95,6.94,6.94,429000.0,6.95,6.95,6.94,6.94,429000.0
2013-03-11 14:30:00,6.94,6.94,6.93,6.94,376500.0,6.94,6.94,6.93,6.94,376500.0
2013-03-11 15:00:00,6.94,6.95,6.94,6.95,576000.0,6.94,6.95,6.94,6.95,576000.0
2013-03-11 15:30:00,6.95,6.96,6.94,6.95,1338000.0,6.95,6.96,6.94,6.95,1338000.0
2013-03-12 09:30:00,6.95,6.96,6.93,6.95,1093500.0,6.95,6.96,6.93,6.95,1093500.0
2013-03-12 10:00:00,6.95,6.96,6.93,6.94,930000.0,6.95,6.96,6.93,6.94,930000.0
2013-03-12 10:30:00,6.94,6.96,6.93,6.95,744000.0,6.94,6.96,6.93,6.95,744000.0
2013-03-12 11:00:00,6.96,6.96,6.94,6.94,598500.0,6.96,6.96,6.94,6.94,598500.0
2013-03-12 11:30:00,6.94,6.96,6.93,6.93,1003500.0,6.94,6.96,6.93,6.93,1003500.0
2013-03-12 12:00:00,6.93,6.93,6.9,6.9,556500.0,6.93,6.93,6.9,6.9,556500.0
2013-03-12 12:30:00,6.9,6.93,6.89,6.92,385500.0,6.9,6.93,6.89,6.92,385500.0
2013-03-12 13:00:00,6.92,6.93,6.91,6.92,387000.0,6.92,6.93,6.91,6.92,387000.0
2013-03-12 13:30:00,6.92,6.92,6.89,6.9,405000.0,6.92,6.92,6.89,6.9,405000.0
2013-03-12 14:00:00,6.9,6.9,6.89,6.9,495000.0,6.9,6.9,6.89,6.9,495000.0
2013-03-12 14:30:00,6.9,6.9,6.89,6.9,489000.0,6.9,6.9,6.89,6.9,489000.0
2013-03-12 15:00:00,6.9,6.92,6.9,6.92,970500.0,6.9,6.92,6.9,6.92,970500.0
2013-03-12 15:30:00,6.92,6.93,6.91,6.93,1603500.0,6.92,6.93,6.91,6.93,1603500.0
2013-03-13 09:30:00,6.95,7.0,6.94,6.96,963000.0,6.95,7.0,6.94,6.96,963000.0
2013-03-13 10:00:00,6.96,6.96,6.94,6.94,783000.0,6.96,6.96,6.94,6.94,783000.0
2013-03-13 10:30:00,6.94,6.95,6.93,6.95,582000.0,6.94,6.95,6.93,6.95,582000.0
2013-03-13 11:00:00,6.95,6.95,6.94,6.94,484500.0,6.95,6.95,6.94,6.94,484500.0
2013-03-13 11:30:00,6.94,6.94,6.93,6.93,471000.0,6.94,6.94,6.93,6.93,471000.0
2013-03-13 12:00:00,6.93,6.95,6.93,6.95,805500.0,6.93,6.95,6.93,6.95,805500.0
2013-03-13 12:30:00,6.95,6.95,6.94,6.95,936000.0,6.95,6.95,6.94,6.95,936000.0
2013-03-13 13:00:00,6.95,6.96,6.94,6.95,726000.0,6.95,6.96,6.94,6.95,726000.0
2013-03-13 13:30:00,6.95,6.96,6.94,6.96,784500.0,6.95,6.96,6.94,6.96,784500.0
2013-03-13 14:00:00,6.96,6.96,6.95,6.96,504000.0,6.96,6.96,6.95,6.96,504000.0
2013-03-13 14:30:00,6.96,6.96,6.95,6.95,406500.0,6.96,6.96,6.95,6.95,406500.0
2013-03-13 15:00:00,6.95,6.95,6.95,6.95,615000.0,6.95,6.95,6.95,6.95,615000.0
2013-03-13 15:30:00,6.96,6.96,6.94,6.95,2055000.0,6.96,6.96,6.94,6.95,2055000.0
2013-03-14 09:30:00,6.97,6.97,6.9,6.92,1107000.0,6.97,6.97,6.9,6.92,1107000.0
2013-03-14 10:00:00,6.92,6.93,6.9,6.92,1770000.0,6.92,6.93,6.9,6.92,1770000.0
2013-03-14 10:30:00,6.91,6.92,6.88,6.89,667500.0,6.91,6.92,6.88,6.89,667500.0
2013-03-14 11:00:00,6.88,6.9,6.88,6.9,898500.0,6.88,6.9,6.88,6.9,898500.0
2013-03-14 11:30:00,6.91,6.92,6.91,6.92,639000.0,6.91,6.92,6.91,6.92,639000.0
2013-03-14 12:00:00,6.92,6.93,6.91,6.93,520500.0,6.92,6.93,6.91,6.93,520500.0
2013-03-14 12:30:00,6.93,6.93,6.9,6.9,427500.0,6.93,6.93,6.9,6.9,427500.0
2013-03-14 13:00:00,6.9,6.91,6.9,6.9,372000.0,6.9,6.91,6.9,6.9,372000.0
2013-03-14 13:30:00,6.9,6.91,6.9,6.9,444000.0,6.9,6.91,6.9,6.9,444000.0
2013-03-14 14:00:00,6.9,6.91,6.9,6.9,520500.0,6.9,6.91,6.9,6.9,520500.0
2013-03-14 14:30:00,6.9,6.91,6.89,6.89,690000.0,6.9,6.91,6.89,6.89,690000.0
2013-03-14 15:00:00,6.89,6.91,6.89,6.9,984000.0,6.89,6.91,6.89,6.9,984000.0
2013-03-14 15:30:00,6.9,6.91,6.89,6.9,2455500.0,6.9,6.91,6.89,6.9,2455500.0
2013-03-15 09:30:00,6.87,6.92,6.87,6.88,4525500.0,6.87,6.92,6.87,6.88,4525500.0
2013-03-15 10:00:00,6.88,6.91,6.86,6.91,369000.0,6.88,6.91,6.86,6.91,369000.0
2013-03-15 10:30:00,6.91,6.93,6.9,6.92,1810500.0,6.91,6.93,6.9,6.92,1810500.0
2013-03-15 11:00:00,6.92,6.96,6.92,6.95,877500.0,6.92,6.96,6.92,6.95,877500.0
2013-03-15 11:30:00,6.95,6.96,6.95,6.95,415500.0,6.95,6.96,6.95,6.95,415500.0
2013-03-15 12:00:00,6.95,6.96,6.95,6.95,397500.0,6.95,6.96,6.95,6.95,397500.0
2013-03-15 12:30:00,6.95,6.96,6.94,6.94,430500.0,6.95,6.96,6.94,6.94,430500.0
2013-03-15 13:00:00,6.94,6.95,6.93,6.94,571500.0,6.94,6.95,6.93,6.94,571500.0
2013-03-15 13:30:00,6.94,6.95,6.94,6.95,328500.0,6.94,6.95,6.94,6.95,328500.0
2013-03-15 14:00:00,6.95,6.95,6.92,6.92,364500.0,6.95,6.95,6.92,6.92,364500.0
2013-03-15 14:30:00,6.92,6.92,6.91,6.91,420000.0,6.92,6.92,6.91,6.91,420000.0
2013-03-15 15:00:00,6.92,6.93,6.91,6.91,507000.0,6.92,6.93,6.91,6.91,507000.0
2013-03-15 15:30:00,6.91,6.93,6.91,6.92,2262000.0,6.91,6.93,6.91,6.92,2262000.0
2013-03-18 09:30:00,6.89,6.92,6.87,6.92,1266000.0,6.89,6.92,6.87,6.92,1266000.0
2013-03-18 10:00:00,6.92,6.95,6.92,6.94,832500.0,6.92,6.95,6.92,6.94,832500.0
2013-03-18 10:30:00,6.94,6.96,6.94,6.95,744000.0,6.94,6.96,6.94,6.95,744000.0
2013-03-18 11:00:00,6.95,6.96,6.94,6.94,676500.0,6.95,6.96,6.94,6.94,676500.0
2013-03-18 11:30:00,6.94,6.96,6.93,6.95,823500.0,6.94,6.96,6.93,6.95,823500.0
2013-03-18 12:00:00,6.96,6.97,6.95,6.96,477000.0,6.96,6.97,6.95,6.96,477000.0
2013-03-18 12:30:00,6.97,6.97,6.96,6.97,262500.0,6.97,6.97,6.96,6.97,262500.0
2013-03-18 13:00:00,6.97,6.98,6.96,6.96,1140000.0,6.97,6.98,6.96,6.96,1140000.0
2013-03-18 13:30:00,6.97,6.98,6.96,6.98,456000.0,6.97,6.98,6.96,6.98,456000.0
2013-03-18 14:00:00,6.98,7.0,6.98,6.99,598500.0,6.98,7.0,6.98,6.99,598500.0
2013-03-18 14:30:00,7.0,7.01,6.96,6.96,1264500.0,7.0,7.01,6.96,6.96,1264500.0
2013-03-18 15:00:00,6.97,6.97,6.96,6.96,703500.0,6.97,6.97,6.96,6.96,703500.0
2013-03-18 15:30:00,6.96,6.96,6.95,6.96,1429500.0,6.96,6.96,6.95,6.96,1429500.0
2013-03-19 09:30:00,6.95,6.98,6.94,6.97,846000.0,6.95,6.98,6.94,6.97,846000.0
2013-03-19 10:00:00,6.97,6.98,6.93,6.93,451500.0,6.97,6.98,6.93,6.93,451500.0
2013-03-19 10:30:00,6.93,6.94,6.91,6.94,583500.0,6.93,6.94,6.91,6.94,583500.0
2013-03-19 11:00:00,6.94,6.95,6.93,6.95,327000.0,6.94,6.95,6.93,6.95,327000.0
2013-03-19 11:30:00,6.95,6.95,6.9,6.91,409500.0,6.95,6.95,6.9,6.91,409500.0
2013-03-19 12:00:00,6.91,6.92,6.89,6.9,465000.0,6.91,6.92,6.89,6.9,465000.0
2013-03-19 12:30:00,6.9,6.9,6.87,6.87,376500.0,6.9,6.9,6.87,6.87,376500.0
2013-03-19 13:00:00,6.87,6.89,6.86,6.87,573000.0,6.87,6.89,6.86,6.87,573000.0
2013-03-19 13:30:00,6.87,6.9,6.87,6.9,1686000.0,6.87,6.9,6.87,6.9,1686000.0
2013-03-19 14:00:00,6.9,6.91,6.88,6.88,408000.0,6.9,6.91,6.88,6.88,408000.0
2013-03-19 14:30:00,6.89,6.9,6.88,6.89,933000.0,6.89,6.9,6.88,6.89,933000.0
2013-03-19 15:00:00,6.89,6.9,6.88,6.88,1972500.0,6.89,6.9,6.88,6.88,1972500.0
2013-03-19 15:30:00,6.88,6.89,6.87,6.88,2010000.0,6.88,6.89,6.87,6.88,2010000.0
2013-03-20 09:30:00,6.92,6.93,6.88,6.89,1329000.0,6.92,6.93,6.88,6.89,1329000.0
2013-03-20 10:00:00,6.89,6.9,6.87,6.9,841500.0,6.89,6.9,6.87,6.9,841500.0
2013-03-20 10:30:00,6.9,6.91,6.88,6.89,820500.0,6.9,6.91,6.88,6.89,820500.0
2013-03-20 11:00:00,6.89,6.9,6.88,6.9,976500.0,6.89,6.9,6.88,6.9,976500.0
2013-03-20 11:30:00,6.9,6.92,6.9,6.91,414000.0,6.9,6.92,6.9,6.91,414000.0
2013-03-20 12:00:00,6.91,6.92,6.91,6.92,297000.0,6.91,6.92,6.91,6.92,297000.0
2013-03-20 12:30:00,6.92,6.93,6.91,6.92,502500.0,6.92,6.93,6.91,6.92,502500.0
2013-03-20 13:00:00,6.92,6.92,6.9,6.91,405000.0,6.92,6.92,6.9,6.91,405000.0
2013-03-20 13:30:00,6.9,6.92,6.9,6.91,333000.0,6.9,6.92,6.9,6.91,333000.0
2013-03-20 14:00:00,6.9,6.92,6.89,6.92,744000.0,6.9,6.92,6.89,6.92,744000.0
2013-03-20 14:30:00,6.92,6.92,6.9,6.91,1005000.0,6.92,6.92,6.9,6.91,1005000.0
2013-03-20 15:00:00,6.91,6.92,6.9,6.9,912000.0,6.91,6.92,6.9,6.9,912000.0
2013-03-20 15:30:00,6.9,6.91,6.89,6.9,1791000.0,6.9,6.91,6.89,6.9,1791000.0
2013-03-21 09:30:00,6.88,6.92,6.87,6.89,853500.0,6.88,6.92,6.87,6.89,853500.0
2013-03-21 10:00:00,6.89,6.9,6.85,6.85,1006500.0,6.89,6.9,6.85,6.85,1006500.0
2013-03-21 10:30:00,6.85,6.85,6.81,6.83,1338000.0,6.85,6.85,6.81,6.83,1338000.0
2013-03-21 11:00:00,6.83,6.85,6.82,6.85,748500.0,6.83,6.85,6.82,6.85,748500.0
2013-03-21 11:30:00,6.85,6.86,6.84,6.84,1060500.0,6.85,6.86,6.84,6.84,1060500.0
2013-03-21 12:00:00,6.84,6.84,6.81,6.83,1005000.0,6.84,6.84,6.81,6.83,1005000.0
2013-03-21 12:30:00,6.83,6.84,6.82,6.84,510000.0,6.83,6.84,6.82,6.84,510000.0
2013-03-21 13:00:00,6.84,6.84,6.83,6.83,408000.0,6.84,6.84,6.83,6.83,408000.0
2013-03-21 13:30:00,6.83,6.83,6.8,6.82,472500.0,6.83,6.83,6.8,6.82,472500.0
2013-03-21 14:00:00,6.82,6.83,6.8,6.83,808500.0,6.82,6.83,6.8,6.83,808500.0
2013-03-21 14:30:00,6.83,6.85,6.83,6.85,474000.0,6.83,6.85,6.83,6.85,474000.0
2013-03-21 15:00:00,6.85,6.85,6.84,6.85,769500.0,6.85,6.85,6.84,6.85,769500.0
2013-03-21 15:30:00,6.85,6.86,6.85,6.85,1695000.0,6.85,6.86,6.85,6.85,1695000.0
2013-03-22 09:30:00,6.87,6.89,6.86,6.86,577500.0,6.87,6.89,6.86,6.86,577500.0
2013-03-22 10:00:00,6.86,6.89,6.84,6.88,531000.0,6.86,6.89,6.84,6.88,531000.0
2013-03-22 10:30:00,6.88,6.89,6.85,6.86,1389000.0,6.88,6.89,6.85,6.86,1389000.0
2013-03-22 11:00:00,6.86,6.86,6.85,6.85,598500.0,6.86,6.86,6.85,6.85,598500.0
2013-03-22 11:30:00,6.85,6.86,6.83,6.84,330000.0,6.85,6.86,6.83,6.84,330000.0
2013-03-22 12:00:00,6.84,6.85,6.84,6.85,646500.0,6.84,6.85,6.84,6.85,646500.0
2013-03-22 12:30:00,6.85,6.88,6.85,6.88,444000.0,6.85,6.88,6.85,6.88,444000.0
2013-03-22 13:00:00,6.88,6.89,6.88,6.89,706500.0,6.88,6.89,6.88,6.89,706500.0
2013-03-22 13:30:00,6.89,6.89,6.88,6.88,625500.0,6.89,6.89,6.88,6.88,625500.0
2013-03-22 14:00:00,6.88,6.88,6.88,6.88,324000.0,6.88,6.88,6.88,6.88,324000.0
2013-03-22 14:30:00,6.88,6.9,6.88,6.89,496500.0,6.88,6.9,6.88,6.89,496500.0
2013-03-22 15:00:00,6.89,6.89,6.88,6.88,601500.0,6.89,6.89,6.88,6.88,601500.0
2013-03-22 15:30:00,6.88,6.88,6.87,6.88,1263000.0,6.88,6.88,6.87,6.88,1263000.0
2013-03-25 09:30:00,6.91,6.91,6.86,6.86,1030500.0,6.91,6.91,6.86,6.86,1030500.0
2013-03-25 10:00:00,6.86,6.88,6.85,6.87,966000.0,6.86,6.88,6.85,6.87,966000.0
2013-03-25 10:30:00,6.87,6.89,6.86,6.86,502500.0,6.87,6.89,6.86,6.86,502500.0
2013-03-25 11:00:00,6.86,6.86,6.84,6.84,399000.0,6.86,6.86,6.84,6.84,399000.0
2013-03-25 11:30:00,6.84,6.86,6.84,6.86,397500.0,6.84,6.86,6.84,6.86,397500.0
2013-03-25 12:00:00,6.86,6.88,6.85,6.87,796500.0,6.86,6.88,6.85,6.87,796500.0
2013-03-25 12:30:00,6.87,6.88,6.87,6.87,717000.0,6.87,6.88,6.87,6.87,717000.0
2013-03-25 13:00:00,6.87,6.88,6.87,6.88,762000.0,6.87,6.88,6.87,6.88,762000.0
2013-03-25 13:30:00,6.88,6.93,6.88,6.92,808500.0,6.88,6.93,6.88,6.92,808500.0
2013-03-25 14:00:00,6.92,6.94,6.91,6.91,1150500.0,6.92,6.94,6.91,6.91,1150500.0
2013-03-25 14:30:00,6.91,6.91,6.89,6.89,942000.0,6.91,6.91,6.89,6.89,942000.0
2013-03-25 15:00:00,6.89,6.89,6.87,6.87,1084500.0,6.89,6.89,6.87,6.87,1084500.0
2013-03-25 15:30:00,6.87,6.89,6.87,6.89,2325000.0,6.87,6.89,6.87,6.89,2325000.0
2013-03-26 09:30:00,6.89,6.92,6.85,6.89,1297500.0,6.89,6.92,6.85,6.89,1297500.0
2013-03-26 10:00:00,6.89,6.9,6.86,6.86,1117500.0,6.89,6.9,6.86,6.86,1117500.0
2013-03-26 10:30:00,6.86,6.88,6.86,6.88,753000.0,6.86,6.88,6.86,6.88,753000.0
2013-03-26 11:00:00,6.88,6.89,6.86,6.88,685500.0,6.88,6.89,6.86,6.88,685500.0
2013-03-26 11:30:00,6.88,6.9,6.88,6.9,802500.0,6.88,6.9,6.88,6.9,802500.0
2013-03-26 12:00:00,6.9,6.91,6.89,6.89,387000.0,6.9,6.91,6.89,6.89,387000.0
2013-03-26 12:30:00,6.89,6.9,6.88,6.89,477000.0,6.89,6.9,6.88,6.89,477000.0
2013-03-26 13:00:00,6.89,6.9,6.89,6.89,544500.0,6.89,6.9,6.89,6.89,544500.0
2013-03-26 13:30:00,6.89,6.9,6.88,6.9,642000.0,6.89,6.9,6.88,6.9,642000.0
2013-03-26 14:00:00,6.9,6.91,6.9,6.91,622500.0,6.9,6.91,6.9,6.91,622500.0
2013-03-26 14:30:00,6.91,6.92,6.91,6.91,654000.0,6.91,6.92,6.91,6.91,654000.0
2013-03-26 15:00:00,6.91,6.92,6.91,6.92,780000.0,6.91,6.92,6.91,6.92,780000.0
2013-03-26 15:30:00,6.92,6.93,6.9,6.91,1930500.0,6.92,6.93,6.9,6.91,1930500.0
2013-03-27 09:30:00,6.85,6.86,6.82,6.85,726000.0,6.85,6.86,6.82,6.85,726000.0
2013-03-27 10:00:00,6.85,6.89,6.85,6.89,990000.0,6.85,6.89,6.85,6.89,990000.0
2013-03-27 10:30:00,6.88,6.91,6.88,6.89,615000.0,6.88,6.91,6.88,6.89,615000.0
2013-03-27 11:00:00,6.89,6.89,6.88,6.88,475500.0,6.89,6.89,6.88,6.88,475500.0
2013-03-27 11:30:00,6.88,6.89,6.88,6.89,567000.0,6.88,6.89,6.88,6.89,567000.0
2013-03-27 12:00:00,6.88,6.89,6.88,6.89,352500.0,6.88,6.89,6.88,6.89,352500.0
2013-03-27 12:30:00,6.89,6.89,6.87,6.87,529500.0,6.89,6.89,6.87,6.87,529500.0
2013-03-27 13:00:00,6.87,6.87,6.84,6.84,375000.0,6.87,6.87,6.84,6.84,375000.0
2013-03-27 13:30:00,6.85,6.86,6.84,6.85,348000.0,6.85,6.86,6.84,6.85,348000.0
2013-03-27 14:00:00,6.85,6.86,6.85,6.86,540000.0,6.85,6.86,6.85,6.86,540000.0
2013-03-27 14:30:00,6.86,6.87,6.86,6.86,586500.0,6.86,6.87,6.86,6.86,586500.0
2013-03-27 15:00:00,6.86,6.87,6.85,6.86,826500.0,6.86,6.87,6.85,6.86,826500.0
2013-03-27 15:30:00,6.86,6.86,6.84,6.85,1894500.0,6.86,6.86,6.84,6.85,1894500.0
2013-03-28 09:30:00,6.84,6.87,6.79,6.81,1606500.0,6.84,6.87,6.79,6.81,1606500.0
2013-03-28 10:00:00,6.81,6.84,6.81,6.82,1128000.0,6.81,6.84,6.81,6.82,1128000.0
2013-03-28 10:30:00,6.83,6.85,6.83,6.84,507000.0,6.83,6.85,6.83,6.84,507000.0
2013-03-28 11:00:00,6.84,6.84,6.82,6.83,343500.0,6.84,6.84,6.82,6.83,343500.0
2013-03-28 11:30:00,6.83,6.85,6.83,6.84,208500.0,6.83,6.85,6.83,6.84,208500.0
2013-03-28 12:00:00,6.84,6.86,6.84,6.85,295500.0,6.84,6.86,6.84,6.85,295500.0
2013-03-28 12:30:00,6.85,6.85,6.84,6.85,363000.0,6.85,6.85,6.84,6.85,363000.0
2013-03-28 13:00:00,6.85,6.87,6.85,6.87,252000.0,6.85,6.87,6.85,6.87,252000.0
2013-03-28 13:30:00,6.87,6.87,6.84,6.84,520500.0,6.87,6.87,6.84,6.84,520500.0
2013-03-28 14:00:00,6.85,6.86,6.84,6.85,378000.0,6.85,6.86,6.84,6.85,378000.0
2013-03-28 14:30:00,6.85,6.86,6.84,6.84,342000.0,6.85,6.86,6.84,6.84,342000.0
2013-03-28 15:00:00,6.84,6.87,6.84,6.86,598500.0,6.84,6.87,6.84,6.86,598500.0
2013-03-28 15:30:00,6.86,6.86,6.82,6.83,7909500.0,6.86,6.86,6.82,6.83,7909500.0
2013-04-01 09:30:00,6.88,6.88,6.77,6.87,1446000.0,6.88,6.88,6.77,6.87,1446000.0
2013-04-01 10:00:00,6.87,6.89,6.85,6.89,1080000.0,6.87,6.89,6.85,6.89,1080000.0
2013-04-01 10:30:00,6.89,6.89,6.85,6.85,493500.0,6.89,6.89,6.85,6.85,493500.0
2013-04-01 11:00:00,6.85,6.87,6.85,6.87,717000.0,6.85,6.87,6.85,6.87,717000.0
2013-04-01 11:30:00,6.87,6.87,6.85,6.85,537000.0,6.87,6.87,6.85,6.85,537000.0
2013-04-01 12:00:00,6.85,6.85,6.82,6.83,540000.0,6.85,6.85,6.82,6.83,540000.0
2013-04-01 12:30:00,6.83,6.84,6.82,6.84,423000.0,6.83,6.84,6.82,6.84,423000.0
2013-04-01 13:00:00,6.84,6.85,6.84,6.84,289500.0,6.84,6.85,6.84,6.84,289500.0
2013-04-01 13:30:00,6.85,6.86,6.85,6.86,418500.0,6.85,6.86,6.85,6.86,418500.0
2013-04-01 14:00:00,6.86,6.87,6.85,6.85,562500.0,6.86,6.87,6.85,6.85,562500.0
2013-04-01 14:30:00,6.85,6.86,6.85,6.85,462000.0,6.85,6.86,6.85,6.85,462000.0
2013-04-01 15:00:00,6.85,6.85,6.83,6.84,691500.0,6.85,6.85,6.83,6.84,691500.0
2013-04-01 15:30:00,6.84,6.85,6.83,6.85,1881000.0,6.84,6.85,6.83,6.85,1881000.0
2013-04-02 09:30:00,6.89,6.98,6.85,6.97,1789500.0,6.89,6.98,6.85,6.97,1789500.0
2013-04-02 10:00:00,6.97,6.99,6.96,6.96,1842000.0,6.97,6.99,6.96,6.96,1842000.0
2013-04-02 10:30:00,6.96,6.97,6.95,6.96,648000.0,6.96,6.97,6.95,6.96,648000.0
2013-04-02 11:00:00,6.96,6.96,6.94,6.95,676500.0,6.96,6.96,6.94,6.95,676500.0
2013-04-02 11:30:00,6.95,6.95,6.92,6.92,316500.0,6.95,6.95,6.92,6.92,316500.0
2013-04-02 12:00:00,6.92,6.93,6.92,6.93,259500.0,6.92,6.93,6.92,6.93,259500.0
2013-04-02 12:30:00,6.93,6.96,6.93,6.96,417000.0,6.93,6.96,6.93,6.96,417000.0
2013-04-02 13:00:00,6.96,6.96,6.95,6.96,339000.0,6.96,6.96,6.95,6.96,339000.0
2013-04-02 13:30:00,6.95,6.96,6.95,6.96,324000.0,6.95,6.96,6.95,6.96,324000.0
2013-04-02 14:00:00,6.96,6.97,6.96,6.96,243000.0,6.96,6.97,6.96,6.96,243000.0
2013-04-02 14:30:00,6.96,6.97,6.96,6.96,382500.0,6.96,6.97,6.96,6.96,382500.0
2013-04-02 15:00:00,6.96,6.97,6.96,6.97,534000.0,6.96,6.97,6.96,6.97,534000.0
2013-04-02 15:30:00,6.97,6.97,6.95,6.96,1770000.0,6.97,6.97,6.95,6.96,1770000.0
2013-04-03 09:30:00,6.95,6.98,6.91,6.93,709500.0,6.95,6.98,6.91,6.93,709500.0
2013-04-03 10:00:00,6.93,6.93,6.92,6.92,493500.0,6.93,6.93,6.92,6.92,493500.0
2013-04-03 10:30:00,6.92,6.92,6.9,6.92,357000.0,6.92,6.92,6.9,6.92,357000.0
2013-04-03 11:00:00,6.92,6.92,6.89,6.89,411000.0,6.92,6.92,6.89,6.89,411000.0
2013-04-03 11:30:00,6.88,6.91,6.88,6.91,558000.0,6.88,6.91,6.88,6.91,558000.0
2013-04-03 12:00:00,6.91,6.94,6.91,6.93,507000.0,6.91,6.94,6.91,6.93,507000.0
2013-04-03 12:30:00,6.93,6.94,6.92,6.94,441000.0,6.93,6.94,6.92,6.94,441000.0
2013-04-03 13:00:00,6.93,6.93,6.92,6.92,1344000.0,6.93,6.93,6.92,6.92,1344000.0
2013-04-03 13:30:00,6.92,6.92,6.89,6.89,550500.0,6.92,6.92,6.89,6.89,550500.0
2013-04-03 14:00:00,6.9,6.92,6.89,6.92,759000.0,6.9,6.92,6.89,6.92,759000.0
2013-04-03 14:30:00,6.92,6.93,6.91,6.92,520500.0,6.92,6.93,6.91,6.92,520500.0
2013-04-03 15:00:00,6.92,6.92,6.91,6.92,786000.0,6.92,6.92,6.91,6.92,786000.0
2013-04-03 15:30:00,6.92,6.92,6.89,6.9,1575000.0,6.92,6.92,6.89,6.9,1575000.0
2013-04-04 09:30:00,6.89,6.94,6.89,6.93,525000.0,6.89,6.94,6.89,6.93,525000.0
2013-04-04 10:00:00,6.93,6.94,6.9,6.9,351000.0,6.93,6.94,6.9,6.9,351000.0
2013-04-04 10:30:00,6.9,6.91,6.89,6.9,516000.0,6.9,6.91,6.89,6.9,516000.0
2013-04-04 11:00:00,6.9,6.95,6.9,6.95,423000.0,6.9,6.95,6.9,6.95,423000.0
2013-04-04 11:30:00,6.95,6.95,6.91,6.91,280500.0,6.95,6.95,6.91,6.91,280500.0
2013-04-04 12:00:00,6.91,6.91,6.89,6.9,216000.0,6.91,6.91,6.89,6.9,216000.0
2013-04-04 12:30:00,6.9,6.9,6.88,6.9,201000.0,6.9,6.9,6.88,6.9,201000.0
2013-04-04 13:00:00,6.9,6.91,6.9,6.91,223500.0,6.9,6.91,6.9,6.91,223500.0
2013-04-04 13:30:00,6.91,6.91,6.9,6.9,270000.0,6.91,6.91,6.9,6.9,270000.0
2013-04-04 14:00:00,6.9,6.92,6.9,6.91,252000.0,6.9,6.92,6.9,6.91,252000.0
2013-04-04 14:30:00,6.91,6.92,6.91,6.91,253500.0,6.91,6.92,6.91,6.91,253500.0
2013-04-04 15:00:00,6.91,6.92,6.91,6.91,363000.0,6.91,6.92,6.91,6.91,363000.0
2013-04-04 15:30:00,6.91,6.92,6.91,6.92,900000.0,6.91,6.92,6.91,6.92,900000.0
2013-04-05 09:30:00,6.86,6.86,6.8,6.84,970500.0,6.86,6.86,6.8,6.84,970500.0
2013-04-05 10:00:00,6.84,6.84,6.78,6.79,633000.0,6.84,6.84,6.78,6.79,633000.0
2013-04-05 10:30:00,6.79,6.81,6.79,6.8,462000.0,6.79,6.81,6.79,6.8,462000.0
2013-04-05 11:00:00,6.8,6.83,6.79,6.83,540000.0,6.8,6.83,6.79,6.83,540000.0
2013-04-05 11:30:00,6.83,6.85,6.83,6.84,381000.0,6.83,6.85,6.83,6.84,381000.0
2013-04-05 12:00:00,6.84,6.84,6.83,6.83,460500.0,6.84,6.84,6.83,6.83,460500.0
2013-04-05 12:30:00,6.84,6.84,6.83,6.83,360000.0,6.84,6.84,6.83,6.83,360000.0
2013-04-05 13:00:00,6.83,6.84,6.83,6.84,282000.0,6.83,6.84,6.83,6.84,282000.0
2013-04-05 13:30:00,6.84,6.84,6.81,6.82,265500.0,6.84,6.84,6.81,6.82,265500.0
2013-04-05 14:00:00,6.82,6.83,6.81,6.83,286500.0,6.82,6.83,6.81,6.83,286500.0
2013-04-05 14:30:00,6.83,6.86,6.83,6.85,453000.0,6.83,6.86,6.83,6.85,453000.0
2013-04-05 15:00:00,6.85,6.86,6.84,6.85,601500.0,6.85,6.86,6.84,6.85,601500.0
2013-04-05 15:30:00,6.85,6.88,6.85,6.87,1356000.0,6.85,6.88,6.85,6.87,1356000.0
2013-04-08 09:30:00,6.86,6.93,6.86,6.9,1021500.0,6.86,6.93,6.86,6.9,1021500.0
2013-04-08 10:00:00,6.9,6.91,6.87,6.89,516000.0,6.9,6.91,6.87,6.89,516000.0
2013-04-08 10:30:00,6.89,6.92,6.89,6.9,336000.0,6.89,6.92,6.89,6.9,336000.0
2013-04-08 11:00:00,6.9,6.91,6.88,6.91,234000.0,6.9,6.91,6.88,6.91,234000.0
2013-04-08 11:30:00,6.91,6.92,6.9,6.91,156000.0,6.91,6.92,6.9,6.91,156000.0
2013-04-08 12:00:00,6.91,6.92,6.9,6.91,189000.0,6.91,6.92,6.9,6.91,189000.0
2013-04-08 12:30:00,6.91,6.93,6.91,6.91,493500.0,6.91,6.93,6.91,6.91,493500.0
2013-04-08 13:00:00,6.91,6.91,6.9,6.91,279000.0,6.91,6.91,6.9,6.91,279000.0
2013-04-08 13:30:00,6.91,6.92,6.9,6.92,439500.0,6.91,6.92,6.9,6.92,439500.0
2013-04-08 14:00:00,6.92,6.92,6.9,6.9,496500.0,6.92,6.92,6.9,6.9,496500.0
2013-04-08 14:30:00,6.9,6.91,6.9,6.91,634500.0,6.9,6.91,6.9,6.91,634500.0
2013-04-08 15:00:00,6.91,6.92,6.9,6.92,646500.0,6.91,6.92,6.9,6.92,646500.0
2013-04-08 15:30:00,6.92,6.94,6.92,6.93,2136000.0,6.92,6.94,6.92,6.93,2136000.0
2013-04-09 09:30:00,6.83,6.87,6.8,6.8,1966500.0,6.83,6.87,6.8,6.8,1966500.0
2013-04-09 10:00:00,6.81,6.84,6.8,6.83,742500.0,6.81,6.84,6.8,6.83,742500.0
2013-04-09 10:30:00,6.83,6.83,6.78,6.82,832500.0,6.83,6.83,6.78,6.82,832500.0
2013-04-09 11:00:00,6.82,6.82,6.78,6.78,637500.0,6.82,6.82,6.78,6.78,637500.0
2013-04-09 11:30:00,6.78,6.78,6.75,6.76,711000.0,6.78,6.78,6.75,6.76,711000.0
2013-04-09 12:00:00,6.76,6.77,6.73,6.73,1042500.0,6.76,6.77,6.73,6.73,1042500.0
2013-04-09 12:30:00,6.74,6.74,6.72,6.74,901500.0,6.74,6.74,6.72,6.74,901500.0
2013-04-09 13:00:00,6.74,6.78,6.72,6.77,1110000.0,6.74,6.78,6.72,6.77,1110000.0
2013-04-09 13:30:00,6.78,6.8,6.77,6.8,900000.0,6.78,6.8,6.77,6.8,900000.0
2013-04-09 14:00:00,6.8,6.81,6.8,6.81,408000.0,6.8,6.81,6.8,6.81,408000.0
2013-04-09 14:30:00,6.81,6.82,6.8,6.8,417000.0,6.81,6.82,6.8,6.8,417000.0
2013-04-09 15:00:00,6.8,6.81,6.8,6.8,903000.0,6.8,6.81,6.8,6.8,903000.0
2013-04-09 15:30:00,6.8,6.81,6.79,6.8,2209500.0,6.8,6.81,6.79,6.8,2209500.0
2013-04-10 09:30:00,6.8,6.83,6.77,6.8,1905000.0,6.8,6.83,6.77,6.8,1905000.0
2013-04-10 10:00:00,6.8,6.85,6.8,6.85,4324500.0,6.8,6.85,6.8,6.85,4324500.0
2013-04-10 10:30:00,6.85,6.92,6.84,6.92,1114500.0,6.85,6.92,6.84,6.92,1114500.0
2013-04-10 11:00:00,6.92,6.92,6.87,6.89,631500.0,6.92,6.92,6.87,6.89,631500.0
2013-04-10 11:30:00,6.89,6.9,6.88,6.9,859500.0,6.89,6.9,6.88,6.9,859500.0
2013-04-10 12:00:00,6.9,6.91,6.88,6.91,558000.0,6.9,6.91,6.88,6.91,558000.0
2013-04-10 12:30:00,6.91,6.91,6.89,6.91,918000.0,6.91,6.91,6.89,6.91,918000.0
2013-04-10 13:00:00,6.91,6.92,6.91,6.91,901500.0,6.91,6.92,6.91,6.91,901500.0
2013-04-10 13:30:00,6.91,6.92,6.9,6.91,453000.0,6.91,6.92,6.9,6.91,453000.0
2013-04-10 14:00:00,6.91,6.92,6.9,6.91,342000.0,6.91,6.92,6.9,6.91,342000.0
2013-04-10 14:30:00,6.9,6.9,6.89,6.9,397500.0,6.9,6.9,6.89,6.9,397500.0
2013-04-10 15:00:00,6.9,6.9,6.88,6.89,1315500.0,6.9,6.9,6.88,6.89,1315500.0
2013-04-10 15:30:00,6.89,6.9,6.88,6.9,1866000.0,6.89,6.9,6.88,6.9,1866000.0
2013-04-11 09:30:00,6.92,6.96,6.9,6.93,1600500.0,6.92,6.96,6.9,6.93,1600500.0
2013-04-11 10:00:00,6.93,7.0,6.93,7.0,558000.0,6.93,7.0,6.93,7.0,558000.0
2013-04-11 10:30:00,7.0,7.03,6.98,7.02,825000.0,7.0,7.03,6.98,7.02,825000.0
2013-04-11 11:00:00,7.03,7.03,7.01,7.01,619500.0,7.03,7.03,7.01,7.01,619500.0
2013-04-11 11:30:00,7.01,7.02,6.99,6.99,808500.0,7.01,7.02,6.99,6.99,808500.0
2013-04-11 12:00:00,6.99,6.99,6.98,6.99,355500.0,6.99,6.99,6.98,6.99,355500.0
2013-04-11 12:30:00,6.99,6.99,6.98,6.99,933000.0,6.99,6.99,6.98,6.99,933000.0
2013-04-11 13:00:00,6.99,7.0,6.98,7.0,475500.0,6.99,7.0,6.98,7.0,475500.0
2013-04-11 13:30:00,7.0,7.0,6.99,6.99,774000.0,7.0,7.0,6.99,6.99,774000.0
2013-04-11 14:00:00,6.99,7.0,6.98,6.98,639000.0,6.99,7.0,6.98,6.98,639000.0
2013-04-11 14:30:00,6.98,6.99,6.96,6.97,1060500.0,6.98,6.99,6.96,6.97,1060500.0
2013-04-11 15:00:00,6.98,6.98,6.94,6.94,2226000.0,6.98,6.98,6.94,6.94,2226000.0
2013-04-11 15:30:00,6.94,6.95,6.9,6.94,6394500.0,6.94,6.95,6.9,6.94,6394500.0
2013-04-12 09:30:00,6.94,7.0,6.86,6.89,2764500.0,6.94,7.0,6.86,6.89,2764500.0
2013-04-12 10:00:00,6.89,6.9,6.87,6.88,1714500.0,6.89,6.9,6.87,6.88,1714500.0
2013-04-12 10:30:00,6.88,6.88,6.84,6.86,789000.0,6.88,6.88,6.84,6.86,789000.0
2013-04-12 11:00:00,6.86,6.9,6.85,6.9,330000.0,6.86,6.9,6.85,6.9,330000.0
2013-04-12 11:30:00,6.91,6.91,6.87,6.87,538500.0,6.91,6.91,6.87,6.87,538500.0
2013-04-12 12:00:00,6.87,6.89,6.87,6.88,826500.0,6.87,6.89,6.87,6.88,826500.0
2013-04-12 12:30:00,6.88,6.89,6.87,6.87,768000.0,6.88,6.89,6.87,6.87,768000.0
2013-04-12 13:00:00,6.87,6.88,6.86,6.87,513000.0,6.87,6.88,6.86,6.87,513000.0
2013-04-12 13:30:00,6.87,6.88,6.87,6.88,211500.0,6.87,6.88,6.87,6.88,211500.0
2013-04-12 14:00:00,6.88,6.88,6.86,6.87,1249500.0,6.88,6.88,6.86,6.87,1249500.0
2013-04-12 14:30:00,6.87,6.87,6.86,6.87,700500.0,6.87,6.87,6.86,6.87,700500.0
2013-04-12 15:00:00,6.87,6.88,6.86,6.88,862500.0,6.87,6.88,6.86,6.88,862500.0
2013-04-12 15:30:00,6.88,6.88,6.87,6.88,2577000.0,6.88,6.88,6.87,6.88,2577000.0
2013-04-15 09:30:00,6.86,6.88,6.83,6.84,1563000.0,6.86,6.88,6.83,6.84,1563000.0
2013-04-15 10:00:00,6.83,6.84,6.75,6.77,1285500.0,6.83,6.84,6.75,6.77,1285500.0
2013-04-15 10:30:00,6.77,6.78,6.74,6.75,1480500.0,6.77,6.78,6.74,6.75,1480500.0
2013-04-15 11:00:00,6.75,6.75,6.73,6.75,1158000.0,6.75,6.75,6.73,6.75,1158000.0
2013-04-15 11:30:00,6.74,6.76,6.68,6.69,1335000.0,6.74,6.76,6.68,6.69,1335000.0
2013-04-15 12:00:00,6.69,6.7,6.67,6.68,628500.0,6.69,6.7,6.67,6.68,628500.0
2013-04-15 12:30:00,6.68,6.7,6.67,6.69,418500.0,6.68,6.7,6.67,6.69,418500.0
2013-04-15 13:00:00,6.69,6.7,6.68,6.68,1168500.0,6.69,6.7,6.68,6.68,1168500.0
2013-04-15 13:30:00,6.68,6.7,6.68,6.69,1359000.0,6.68,6.7,6.68,6.69,1359000.0
2013-04-15 14:00:00,6.69,6.69,6.68,6.68,1150500.0,6.69,6.69,6.68,6.68,1150500.0
2013-04-15 14:30:00,6.68,6.69,6.65,6.65,1096500.0,6.68,6.69,6.65,6.65,1096500.0
2013-04-15 15:00:00,6.65,6.69,6.64,6.67,1699500.0,6.65,6.69,6.64,6.67,1699500.0
2013-04-15 15:30:00,6.67,6.68,6.64,6.67,2559000.0,6.67,6.68,6.64,6.67,2559000.0
2013-04-16 09:30:00,6.73,6.74,6.66,6.68,2547000.0,6.73,6.74,6.66,6.68,2547000.0
2013-04-16 10:00:00,6.68,6.68,6.66,6.67,1464000.0,6.68,6.68,6.66,6.67,1464000.0
2013-04-16 10:30:00,6.67,6.69,6.67,6.67,1329000.0,6.67,6.69,6.67,6.67,1329000.0
2013-04-16 11:00:00,6.67,6.69,6.67,6.67,1272000.0,6.67,6.69,6.67,6.67,1272000.0
2013-04-16 11:30:00,6.67,6.68,6.66,6.68,904500.0,6.67,6.68,6.66,6.68,904500.0
2013-04-16 12:00:00,6.68,6.68,6.67,6.68,678000.0,6.68,6.68,6.67,6.68,678000.0
2013-04-16 12:30:00,6.68,6.71,6.67,6.7,642000.0,6.68,6.71,6.67,6.7,642000.0
2013-04-16 13:00:00,6.7,6.7,6.68,6.69,693000.0,6.7,6.7,6.68,6.69,693000.0
2013-04-16 13:30:00,6.69,6.69,6.67,6.67,507000.0,6.69,6.69,6.67,6.67,507000.0
2013-04-16 14:00:00,6.67,6.67,6.66,6.66,642000.0,6.67,6.67,6.66,6.66,642000.0
2013-04-16 14:30:00,6.66,6.67,6.65,6.66,744000.0,6.66,6.67,6.65,6.66,744000.0
2013-04-16 15:00:00,6.66,6.68,6.66,6.67,952500.0,6.66,6.68,6.66,6.67,952500.0
2013-04-16 15:30:00,6.67,6.67,6.65,6.66,2920500.0,6.67,6.67,6.65,6.66,2920500.0
2013-04-17 09:30:00,6.64,6.66,6.61,6.63,2680500.0,6.64,6.66,6.61,6.63,2680500.0
2013-04-17 10:00:00,6.63,6.63,6.59,6.59,1227000.0,6.63,6.63,6.59,6.59,1227000.0
2013-04-17 10:30:00,6.59,6.6,6.55,6.55,1368000.0,6.59,6.6,6.55,6.55,1368000.0
2013-04-17 11:00:00,6.55,6.57,6.54,6.57,1797000.0,6.55,6.57,6.54,6.57,1797000.0
2013-04-17 11:30:00,6.56,6.57,6.54,6.54,859500.0,6.56,6.57,6.54,6.54,859500.0
2013-04-17 12:00:00,6.54,6.54,6.52,6.52,1324500.0,6.54,6.54,6.52,6.52,1324500.0
2013-04-17 12:30:00,6.52,6.58,6.52,6.58,1125000.0,6.52,6.58,6.52,6.58,1125000.0
2013-04-17 13:00:00,6.58,6.58,6.57,6.57,1102500.0,6.58,6.58,6.57,6.57,1102500.0
2013-04-17 13:30:00,6.57,6.58,6.57,6.58,1344000.0,6.57,6.58,6.57,6.58,1344000.0
2013-04-17 14:00:00,6.58,6.6,6.57,6.6,1146000.0,6.58,6.6,6.57,6.6,1146000.0
2013-04-17 14:30:00,6.6,6.6,6.57,6.58,573000.0,6.6,6.6,6.57,6.58,573000.0
2013-04-17 15:00:00,6.58,6.6,6.58,6.59,693000.0,6.58,6.6,6.58,6.59,693000.0
2013-04-17 15:30:00,6.58,6.59,6.57,6.58,1867500.0,6.58,6.59,6.57,6.58,1867500.0
2013-04-18 09:30:00,6.6,6.65,6.56,6.59,1300500.0,6.6,6.65,6.56,6.59,1300500.0
2013-04-18 10:00:00,6.6,6.61,6.58,6.61,1071000.0,6.6,6.61,6.58,6.61,1071000.0
2013-04-18 10:30:00,6.61,6.63,6.59,6.59,1609500.0,6.61,6.63,6.59,6.59,1609500.0
2013-04-18 11:00:00,6.59,6.59,6.55,6.55,442500.0,6.59,6.59,6.55,6.55,442500.0
2013-04-18 11:30:00,6.56,6.56,6.53,6.56,327000.0,6.56,6.56,6.53,6.56,327000.0
2013-04-18 12:00:00,6.55,6.58,6.55,6.57,241500.0,6.55,6.58,6.55,6.57,241500.0
2013-04-18 12:30:00,6.57,6.57,6.56,6.57,310500.0,6.57,6.57,6.56,6.57,310500.0
2013-04-18 13:00:00,6.57,6.59,6.57,6.57,262500.0,6.57,6.59,6.57,6.57,262500.0
2013-04-18 13:30:00,6.57,6.58,6.56,6.57,2362500.0,6.57,6.58,6.56,6.57,2362500.0
2013-04-18 14:00:00,6.57,6.58,6.56,6.58,451500.0,6.57,6.58,6.56,6.58,451500.0
2013-04-18 14:30:00,6.58,6.58,6.57,6.57,586500.0,6.58,6.58,6.57,6.57,586500.0
2013-04-18 15:00:00,6.57,6.58,6.56,6.58,763500.0,6.57,6.58,6.56,6.58,763500.0
2013-04-18 15:30:00,6.58,6.6,6.58,6.59,1741500.0,6.58,6.6,6.58,6.59,1741500.0
2013-04-19 09:30:00,6.57,6.62,6.56,6.58,3409500.0,6.57,6.62,6.56,6.58,3409500.0
2013-04-19 10:00:00,6.58,6.61,6.58,6.59,850500.0,6.58,6.61,6.58,6.59,850500.0
2013-04-19 10:30:00,6.59,6.6,6.59,6.6,591000.0,6.59,6.6,6.59,6.6,591000.0
2013-04-19 11:00:00,6.6,6.65,6.6,6.65,4492500.0,6.6,6.65,6.6,6.65,4492500.0
2013-04-19 11:30:00,6.65,6.65,6.64,6.64,3069000.0,6.65,6.65,6.64,6.64,3069000.0
2013-04-19 12:00:00,6.64,6.65,6.63,6.64,889500.0,6.64,6.65,6.63,6.64,889500.0
2013-04-19 12:30:00,6.64,6.64,6.62,6.62,793500.0,6.64,6.64,6.62,6.62,793500.0
2013-04-19 13:00:00,6.62,6.63,6.62,6.63,367500.0,6.62,6.63,6.62,6.63,367500.0
2013-04-19 13:30:00,6.63,6.63,6.62,6.63,408000.0,6.63,6.63,6.62,6.63,408000.0
2013-04-19 14:00:00,6.63,6.65,6.63,6.64,421500.0,6.63,6.65,6.63,6.64,421500.0
2013-04-19 14:30:00,6.65,6.65,6.62,6.62,531000.0,6.65,6.65,6.62,6.62,531000.0
2013-04-19 15:00:00,6.62,6.63,6.61,6.63,730500.0,6.62,6.63,6.61,6.63,730500.0
2013-04-19 15:30:00,6.63,6.63,6.62,6.62,1204500.0,6.63,6.63,6.62,6.62,1204500.0
2013-04-22 09:30:00,6.62,6.64,6.59,6.63,1012500.0,6.62,6.64,6.59,6.63,1012500.0
2013-04-22 10:00:00,6.62,6.63,6.59,6.6,688500.0,6.62,6.63,6.59,6.6,688500.0
2013-04-22 10:30:00,6.6,6.63,6.59,6.62,742500.0,6.6,6.63,6.59,6.62,742500.0
2013-04-22 11:00:00,6.63,6.63,6.61,6.61,436500.0,6.63,6.63,6.61,6.61,436500.0
2013-04-22 11:30:00,6.61,6.62,6.61,6.62,237000.0,6.61,6.62,6.61,6.62,237000.0
2013-04-22 12:00:00,6.63,6.63,6.62,6.62,894000.0,6.63,6.63,6.62,6.62,894000.0
2013-04-22 12:30:00,6.63,6.63,6.61,6.61,442500.0,6.63,6.63,6.61,6.61,442500.0
2013-04-22 13:00:00,6.61,6.61,6.61,6.61,291000.0,6.61,6.61,6.61,6.61,291000.0
2013-04-22 13:30:00,6.61,6.62,6.61,6.61,220500.0,6.61,6.62,6.61,6.61,220500.0
2013-04-22 14:00:00,6.61,6.64,6.61,6.63,1617000.0,6.61,6.64,6.61,6.63,1617000.0
2013-04-22 14:30:00,6.63,6.63,6.62,6.62,486000.0,6.63,6.63,6.62,6.62,486000.0
2013-04-22 15:00:00,6.63,6.64,6.62,6.64,555000.0,6.63,6.64,6.62,6.64,555000.0
2013-04-22 15:30:00,6.64,6.65,6.63,6.63,1387500.0,6.64,6.65,6.63,6.63,1387500.0
2013-04-23 09:30:00,6.67,6.71,6.65,6.69,4702500.0,6.67,6.71,6.65,6.69,4702500.0
2013-04-23 10:00:00,6.69,6.7,6.68,6.69,1410000.0,6.69,6.7,6.68,6.69,1410000.0
2013-04-23 10:30:00,6.69,6.69,6.68,6.69,1858500.0,6.69,6.69,6.68,6.69,1858500.0
2013-04-23 11:00:00,6.69,6.69,6.68,6.69,1396500.0,6.69,6.69,6.68,6.69,1396500.0
2013-04-23 11:30:00,6.69,6.71,6.68,6.7,2667000.0,6.69,6.71,6.68,6.7,2667000.0
2013-04-23 12:00:00,6.7,6.71,6.7,6.7,1377000.0,6.7,6.71,6.7,6.7,1377000.0
2013-04-23 12:30:00,6.7,6.73,6.7,6.73,786000.0,6.7,6.73,6.7,6.73,786000.0
2013-04-23 13:00:00,6.73,6.73,6.67,6.72,811500.0,6.73,6.73,6.67,6.72,811500.0
2013-04-23 13:30:00,6.71,6.73,6.71,6.72,357000.0,6.71,6.73,6.71,6.72,357000.0
2013-04-23 14:00:00,6.72,6.73,6.72,6.72,513000.0,6.72,6.73,6.72,6.72,513000.0
2013-04-23 14:30:00,6.72,6.75,6.72,6.75,858000.0,6.72,6.75,6.72,6.75,858000.0
2013-04-23 15:00:00,6.75,6.76,6.75,6.76,984000.0,6.75,6.76,6.75,6.76,984000.0
2013-04-23 15:30:00,6.76,6.77,6.76,6.76,1986000.0,6.76,6.77,6.76,6.76,1986000.0
2013-04-24 09:30:00,6.81,6.84,6.74,6.76,1146000.0,6.81,6.84,6.74,6.76,1146000.0
2013-04-24 10:00:00,6.76,6.77,6.73,6.76,784500.0,6.76,6.77,6.73,6.76,784500.0
2013-04-24 10:30:00,6.77,6.78,6.76,6.78,979500.0,6.77,6.78,6.76,6.78,979500.0
2013-04-24 11:00:00,6.79,6.79,6.75,6.76,918000.0,6.79,6.79,6.75,6.76,918000.0
2013-04-24 11:30:00,6.76,6.78,6.75,6.76,765000.0,6.76,6.78,6.75,6.76,765000.0
2013-04-24 12:00:00,6.76,6.78,6.75,6.76,1057500.0,6.76,6.78,6.75,6.76,1057500.0
2013-04-24 12:30:00,6.76,6.78,6.76,6.77,336000.0,6.76,6.78,6.76,6.77,336000.0
2013-04-24 13:00:00,6.77,6.79,6.77,6.78,696000.0,6.77,6.79,6.77,6.78,696000.0
2013-04-24 13:30:00,6.78,6.78,6.76,6.76,352500.0,6.78,6.78,6.76,6.76,352500.0
2013-04-24 14:00:00,6.76,6.8,6.76,6.76,738000.0,6.76,6.8,6.76,6.76,738000.0
2013-04-24 14:30:00,6.76,6.76,6.75,6.76,504000.0,6.76,6.76,6.75,6.76,504000.0
2013-04-24 15:00:00,6.76,6.76,6.75,6.75,651000.0,6.76,6.76,6.75,6.75,651000.0
2013-04-24 15:30:00,6.75,6.75,6.73,6.74,2859000.0,6.75,6.75,6.73,6.74,2859000.0
2013-04-25 09:30:00,6.94,7.27,6.93,7.15,4969500.0,6.94,7.27,6.93,7.15,4969500.0
2013-04-25 10:00:00,7.14,7.15,7.08,7.13,1765500.0,7.14,7.15,7.08,7.13,1765500.0
2013-04-25 10:30:00,7.13,7.13,7.09,7.1,1231500.0,7.13,7.13,7.09,7.1,1231500.0
2013-04-25 11:00:00,7.1,7.1,7.06,7.07,1156500.0,7.1,7.1,7.06,7.07,1156500.0
2013-04-25 11:30:00,7.07,7.1,7.07,7.1,1647000.0,7.07,7.1,7.07,7.1,1647000.0
2013-04-25 12:00:00,7.1,7.1,7.08,7.08,772500.0,7.1,7.1,7.08,7.08,772500.0
2013-04-25 12:30:00,7.08,7.1,7.08,7.09,808500.0,7.08,7.1,7.08,7.09,808500.0
2013-04-25 13:00:00,7.09,7.1,7.08,7.09,1368000.0,7.09,7.1,7.08,7.09,1368000.0
2013-04-25 13:30:00,7.1,7.1,7.1,7.1,678000.0,7.1,7.1,7.1,7.1,678000.0
2013-04-25 14:00:00,7.1,7.12,7.08,7.08,1219500.0,7.1,7.12,7.08,7.08,1219500.0
2013-04-25 14:30:00,7.08,7.09,7.06,7.06,691500.0,7.08,7.09,7.06,7.06,691500.0
2013-04-25 15:00:00,7.06,7.07,7.05,7.07,1401000.0,7.06,7.07,7.05,7.07,1401000.0
2013-04-25 15:30:00,7.07,7.08,7.05,7.08,4257000.0,7.07,7.08,7.05,7.08,4257000.0
2013-04-26 09:30:00,7.08,7.11,7.05,7.06,750000.0,7.08,7.11,7.05,7.06,750000.0
2013-04-26 10:00:00,7.07,7.07,7.02,7.02,1078500.0,7.07,7.07,7.02,7.02,1078500.0
2013-04-26 10:30:00,7.03,7.08,7.02,7.08,624000.0,7.03,7.08,7.02,7.08,624000.0
2013-04-26 11:00:00,7.08,7.11,7.08,7.11,718500.0,7.08,7.11,7.08,7.11,718500.0
2013-04-26 11:30:00,7.11,7.11,7.1,7.1,483000.0,7.11,7.11,7.1,7.1,483000.0
2013-04-26 12:00:00,7.11,7.11,7.08,7.08,685500.0,7.11,7.11,7.08,7.08,685500.0
2013-04-26 12:30:00,7.08,7.09,7.06,7.07,538500.0,7.08,7.09,7.06,7.07,538500.0
2013-04-26 13:00:00,7.07,7.11,7.07,7.11,601500.0,7.07,7.11,7.07,7.11,601500.0
2013-04-26 13:30:00,7.11,7.11,7.1,7.1,396000.0,7.11,7.11,7.1,7.1,396000.0
2013-04-26 14:00:00,7.1,7.1,7.09,7.09,547500.0,7.1,7.1,7.09,7.09,547500.0
2013-04-26 14:30:00,7.09,7.11,7.09,7.11,601500.0,7.09,7.11,7.09,7.11,601500.0
2013-04-26 15:00:00,7.1,7.11,7.1,7.11,676500.0,7.1,7.11,7.1,7.11,676500.0
2013-04-26 15:30:00,7.11,7.11,7.08,7.1,1771500.0,7.11,7.11,7.08,7.1,1771500.0
2013-04-29 09:30:00,7.12,7.17,7.1,7.14,1342500.0,7.12,7.17,7.1,7.14,1342500.0
2013-04-29 10:00:00,7.14,7.17,7.12,7.15,813000.0,7.14,7.17,7.12,7.15,813000.0
2013-04-29 10:30:00,7.15,7.18,7.15,7.18,517500.0,7.15,7.18,7.15,7.18,517500.0
2013-04-29 11:00:00,7.18,7.18,7.16,7.16,898500.0,7.18,7.18,7.16,7.16,898500.0
2013-04-29 11:30:00,7.16,7.16,7.14,7.15,726000.0,7.16,7.16,7.14,7.15,726000.0
2013-04-29 12:00:00,7.15,7.17,7.15,7.16,442500.0,7.15,7.17,7.15,7.16,442500.0
2013-04-29 12:30:00,7.16,7.17,7.16,7.16,346500.0,7.16,7.17,7.16,7.16,346500.0
2013-04-29 13:00:00,7.16,7.19,7.16,7.19,687000.0,7.16,7.19,7.16,7.19,687000.0
2013-04-29 13:30:00,7.19,7.2,7.19,7.19,535500.0,7.19,7.2,7.19,7.19,535500.0
2013-04-29 14:00:00,7.19,7.21,7.19,7.21,691500.0,7.19,7.21,7.19,7.21,691500.0
2013-04-29 14:30:00,7.21,7.21,7.18,7.19,913500.0,7.21,7.21,7.18,7.19,913500.0
2013-04-29 15:00:00,7.19,7.19,7.17,7.17,1192500.0,7.19,7.19,7.17,7.17,1192500.0
2013-04-29 15:30:00,7.17,7.18,7.16,7.18,1800000.0,7.17,7.18,7.16,7.18,1800000.0
2013-04-30 09:30:00,7.15,7.17,7.09,7.1,1216500.0,7.15,7.17,7.09,7.1,1216500.0
2013-04-30 10:00:00,7.1,7.11,7.05,7.06,1228500.0,7.1,7.11,7.05,7.06,1228500.0
2013-04-30 10:30:00,7.06,7.11,7.06,7.11,340500.0,7.06,7.11,7.06,7.11,340500.0
2013-04-30 11:00:00,7.11,7.11,7.08,7.09,420000.0,7.11,7.11,7.08,7.09,420000.0
2013-04-30 11:30:00,7.09,7.11,7.09,7.1,340500.0,7.09,7.11,7.09,7.1,340500.0
2013-04-30 12:00:00,7.1,7.1,7.08,7.09,277500.0,7.1,7.1,7.08,7.09,277500.0
2013-04-30 12:30:00,7.09,7.11,7.08,7.11,358500.0,7.09,7.11,7.08,7.11,358500.0
2013-04-30 13:00:00,7.11,7.11,7.1,7.11,232500.0,7.11,7.11,7.1,7.11,232500.0
2013-04-30 13:30:00,7.11,7.13,7.1,7.13,387000.0,7.11,7.13,7.1,7.13,387000.0
2013-04-30 14:00:00,7.13,7.13,7.11,7.12,325500.0,7.13,7.13,7.11,7.12,325500.0
2013-04-30 14:30:00,7.12,7.14,7.12,7.14,376500.0,7.12,7.14,7.12,7.14,376500.0
2013-04-30 15:00:00,7.14,7.14,7.13,7.13,409500.0,7.14,7.14,7.13,7.13,409500.0
2013-04-30 15:30:00,7.13,7.15,7.13,7.15,1950000.0,7.13,7.15,7.13,7.15,1950000.0
2013-05-01 09:30:00,7.17,7.21,7.15,7.17,1276500.0,7.17,7.21,7.15,7.17,1276500.0
2013-05-01 10:00:00,7.17,7.22,7.17,7.19,894000.0,7.17,7.22,7.17,7.19,894000.0
2013-05-01 10:30:00,7.19,7.2,7.17,7.17,375000.0,7.19,7.2,7.17,7.17,375000.0
2013-05-01 11:00:00,7.18,7.18,7.17,7.18,540000.0,7.18,7.18,7.17,7.18,540000.0
2013-05-01 11:30:00,7.18,7.21,7.17,7.21,720000.0,7.18,7.21,7.17,7.21,720000.0
2013-05-01 12:00:00,7.21,7.21,7.19,7.19,234000.0,7.21,7.21,7.19,7.19,234000.0
2013-05-01 12:30:00,7.19,7.2,7.19,7.19,373500.0,7.19,7.2,7.19,7.19,373500.0
2013-05-01 13:00:00,7.18,7.19,7.16,7.18,517500.0,7.18,7.19,7.16,7.18,517500.0
2013-05-01 13:30:00,7.18,7.2,7.17,7.2,442500.0,7.18,7.2,7.17,7.2,442500.0
2013-05-01 14:00:00,7.2,7.22,7.2,7.21,876000.0,7.2,7.22,7.2,7.21,876000.0
2013-05-01 14:30:00,7.21,7.22,7.2,7.21,565500.0,7.21,7.22,7.2,7.21,565500.0
2013-05-01 15:00:00,7.21,7.21,7.17,7.17,708000.0,7.21,7.21,7.17,7.17,708000.0
2013-05-01 15:30:00,7.17,7.18,7.16,7.17,1519500.0,7.17,7.18,7.16,7.17,1519500.0
2013-05-02 09:30:00,7.16,7.2,7.12,7.2,442500.0,7.16,7.2,7.12,7.2,442500.0
2013-05-02 10:00:00,7.2,7.2,7.13,7.14,786000.0,7.2,7.2,7.13,7.14,786000.0
2013-05-02 10:30:00,7.14,7.17,7.14,7.17,511500.0,7.14,7.17,7.14,7.17,511500.0
2013-05-02 11:00:00,7.17,7.19,7.17,7.19,291000.0,7.17,7.19,7.17,7.19,291000.0
2013-05-02 11:30:00,7.19,7.21,7.19,7.2,361500.0,7.19,7.21,7.19,7.2,361500.0
2013-05-02 12:00:00,7.2,7.21,7.19,7.2,313500.0,7.2,7.21,7.19,7.2,313500.0
2013-05-02 12:30:00,7.2,7.22,7.2,7.22,222000.0,7.2,7.22,7.2,7.22,222000.0
2013-05-02 13:00:00,7.22,7.22,7.2,7.21,654000.0,7.22,7.22,7.2,7.21,654000.0
2013-05-02 13:30:00,7.21,7.23,7.21,7.22,448500.0,7.21,7.23,7.21,7.22,448500.0
2013-05-02 14:00:00,7.22,7.23,7.21,7.22,498000.0,7.22,7.23,7.21,7.22,498000.0
2013-05-02 14:30:00,7.22,7.22,7.21,7.21,259500.0,7.22,7.22,7.21,7.21,259500.0
2013-05-02 15:00:00,7.21,7.22,7.21,7.21,328500.0,7.21,7.22,7.21,7.21,328500.0
2013-05-02 15:30:00,7.21,7.22,7.2,7.21,1009500.0,7.21,7.22,7.2,7.21,1009500.0
2013-05-03 09:30:00,7.26,7.33,7.23,7.31,1375500.0,7.26,7.33,7.23,7.31,1375500.0
2013-05-03 10:00:00,7.31,7.32,7.26,7.27,1020000.0,7.31,7.32,7.26,7.27,1020000.0
2013-05-03 10:30:00,7.27,7.28,7.26,7.28,405000.0,7.27,7.28,7.26,7.28,405000.0
2013-05-03 11:00:00,7.27,7.31,7.27,7.3,417000.0,7.27,7.31,7.27,7.3,417000.0
2013-05-03 11:30:00,7.3,7.31,7.3,7.31,450000.0,7.3,7.31,7.3,7.31,450000.0
2013-05-03 12:00:00,7.3,7.31,7.3,7.3,571500.0,7.3,7.31,7.3,7.3,571500.0
2013-05-03 12:30:00,7.3,7.31,7.28,7.31,835500.0,7.3,7.31,7.28,7.31,835500.0
2013-05-03 13:00:00,7.31,7.33,7.31,7.31,361500.0,7.31,7.33,7.31,7.31,361500.0
2013-05-03 13:30:00,7.31,7.32,7.3,7.32,441000.0,7.31,7.32,7.3,7.32,441000.0
2013-05-03 14:00:00,7.32,7.32,7.31,7.32,768000.0,7.32,7.32,7.31,7.32,768000.0
2013-05-03 14:30:00,7.32,7.32,7.3,7.31,459000.0,7.32,7.32,7.3,7.31,459000.0
2013-05-03 15:00:00,7.31,7.31,7.29,7.3,813000.0,7.31,7.31,7.29,7.3,813000.0
2013-05-03 15:30:00,7.31,7.34,7.3,7.33,1959000.0,7.31,7.34,7.3,7.33,1959000.0
2013-05-06 09:30:00,7.31,7.33,7.3,7.3,433500.0,7.31,7.33,7.3,7.3,433500.0
2013-05-06 10:00:00,7.3,7.32,7.3,7.31,750000.0,7.3,7.32,7.3,7.31,750000.0
2013-05-06 10:30:00,7.3,7.33,7.3,7.33,516000.0,7.3,7.33,7.3,7.33,516000.0
2013-05-06 11:00:00,7.33,7.37,7.33,7.36,640500.0,7.33,7.37,7.33,7.36,640500.0
2013-05-06 11:30:00,7.36,7.36,7.33,7.35,367500.0,7.36,7.36,7.33,7.35,367500.0
2013-05-06 12:00:00,7.35,7.36,7.33,7.34,369000.0,7.35,7.36,7.33,7.34,369000.0
2013-05-06 12:30:00,7.34,7.37,7.33,7.35,597000.0,7.34,7.37,7.33,7.35,597000.0
2013-05-06 13:00:00,7.35,7.36,7.33,7.34,312000.0,7.35,7.36,7.33,7.34,312000.0
2013-05-06 13:30:00,7.34,7.35,7.33,7.35,343500.0,7.34,7.35,7.33,7.35,343500.0
2013-05-06 14:00:00,7.35,7.35,7.34,7.35,315000.0,7.35,7.35,7.34,7.35,315000.0
2013-05-06 14:30:00,7.35,7.35,7.34,7.35,376500.0,7.35,7.35,7.34,7.35,376500.0
2013-05-06 15:00:00,7.35,7.35,7.33,7.34,447000.0,7.35,7.35,7.33,7.34,447000.0
2013-05-06 15:30:00,7.34,7.36,7.33,7.35,1506000.0,7.34,7.36,7.33,7.35,1506000.0
2013-05-07 09:30:00,7.33,7.36,7.32,7.35,426000.0,7.33,7.36,7.32,7.35,426000.0
2013-05-07 10:00:00,7.35,7.35,7.31,7.34,576000.0,7.35,7.35,7.31,7.34,576000.0
2013-05-07 10:30:00,7.34,7.36,7.34,7.35,456000.0,7.34,7.36,7.34,7.35,456000.0
2013-05-07 11:00:00,7.35,7.35,7.33,7.34,774000.0,7.35,7.35,7.33,7.34,774000.0
2013-05-07 11:30:00,7.35,7.38,7.35,7.36,489000.0,7.35,7.38,7.35,7.36,489000.0
2013-05-07 12:00:00,7.36,7.37,7.35,7.35,262500.0,7.36,7.37,7.35,7.35,262500.0
2013-05-07 12:30:00,7.35,7.37,7.35,7.37,321000.0,7.35,7.37,7.35,7.37,321000.0
2013-05-07 13:00:00,7.37,7.37,7.36,7.36,241500.0,7.37,7.37,7.36,7.36,241500.0
2013-05-07 13:30:00,7.36,7.37,7.36,7.36,219000.0,7.36,7.37,7.36,7.36,219000.0
2013-05-07 14:00:00,7.36,7.36,7.35,7.36,205500.0,7.36,7.36,7.35,7.36,205500.0
2013-05-07 14:30:00,7.36,7.37,7.35,7.37,240000.0,7.36,7.37,7.35,7.37,240000.0
2013-05-07 15:00:00,7.37,7.38,7.37,7.38,321000.0,7.37,7.38,7.37,7.38,321000.0
2013-05-07 15:30:00,7.38,7.39,7.37,7.39,1104000.0,7.38,7.39,7.37,7.39,1104000.0
2013-05-08 09:30:00,7.39,7.4,7.36,7.37,604500.0,7.39,7.4,7.36,7.37,604500.0
2013-05-08 10:00:00,7.38,7.39,7.36,7.37,342000.0,7.38,7.39,7.36,7.37,342000.0
2013-05-08 10:30:00,7.37,7.38,7.36,7.37,478500.0,7.37,7.38,7.36,7.37,478500.0
2013-05-08 11:00:00,7.37,7.37,7.36,7.36,495000.0,7.37,7.37,7.36,7.36,495000.0
2013-05-08 11:30:00,7.36,7.36,7.33,7.34,399000.0,7.36,7.36,7.33,7.34,399000.0
2013-05-08 12:00:00,7.33,7.34,7.26,7.26,2587500.0,7.33,7.34,7.26,7.26,2587500.0
2013-05-08 12:30:00,7.26,7.31,7.24,7.3,1417500.0,7.26,7.31,7.24,7.3,1417500.0
2013-05-08 13:00:00,7.3,7.32,7.3,7.32,253500.0,7.3,7.32,7.3,7.32,253500.0
2013-05-08 13:30:00,7.32,7.32,7.29,7.3,876000.0,7.32,7.32,7.29,7.3,876000.0
2013-05-08 14:00:00,7.3,7.3,7.29,7.29,409500.0,7.3,7.3,7.29,7.29,409500.0
2013-05-08 14:30:00,7.29,7.29,7.28,7.29,645000.0,7.29,7.29,7.28,7.29,645000.0
2013-05-08 15:00:00,7.29,7.31,7.29,7.3,784500.0,7.29,7.31,7.29,7.3,784500.0
2013-05-08 15:30:00,7.31,7.31,7.29,7.29,1813500.0,7.31,7.31,7.29,7.29,1813500.0
2013-05-09 09:30:00,7.31,7.37,7.31,7.35,529500.0,7.31,7.37,7.31,7.35,529500.0
2013-05-09 10:00:00,7.36,7.36,7.31,7.32,288000.0,7.36,7.36,7.31,7.32,288000.0
2013-05-09 10:30:00,7.32,7.34,7.31,7.32,388500.0,7.32,7.34,7.31,7.32,388500.0
2013-05-09 11:00:00,7.33,7.33,7.31,7.33,600000.0,7.33,7.33,7.31,7.33,600000.0
2013-05-09 11:30:00,7.33,7.36,7.33,7.34,471000.0,7.33,7.36,7.33,7.34,471000.0
2013-05-09 12:00:00,7.34,7.35,7.33,7.33,145500.0,7.34,7.35,7.33,7.33,145500.0
2013-05-09 12:30:00,7.33,7.34,7.32,7.33,123000.0,7.33,7.34,7.32,7.33,123000.0
2013-05-09 13:00:00,7.33,7.34,7.33,7.34,151500.0,7.33,7.34,7.33,7.34,151500.0
2013-05-09 13:30:00,7.35,7.37,7.34,7.35,303000.0,7.35,7.37,7.34,7.35,303000.0
2013-05-09 14:00:00,7.35,7.36,7.35,7.35,253500.0,7.35,7.36,7.35,7.35,253500.0
2013-05-09 14:30:00,7.36,7.36,7.32,7.32,342000.0,7.36,7.36,7.32,7.32,342000.0
2013-05-09 15:00:00,7.32,7.33,7.31,7.33,567000.0,7.32,7.33,7.31,7.33,567000.0
2013-05-09 15:30:00,7.33,7.34,7.32,7.34,1470000.0,7.33,7.34,7.32,7.34,1470000.0
2013-05-10 09:30:00,7.33,7.37,7.33,7.34,922500.0,7.33,7.37,7.33,7.34,922500.0
2013-05-10 10:00:00,7.34,7.35,7.33,7.34,417000.0,7.34,7.35,7.33,7.34,417000.0
2013-05-10 10:30:00,7.34,7.34,7.31,7.33,300000.0,7.34,7.34,7.31,7.33,300000.0
2013-05-10 11:00:00,7.32,7.32,7.31,7.32,348000.0,7.32,7.32,7.31,7.32,348000.0
2013-05-10 11:30:00,7.32,7.33,7.29,7.29,577500.0,7.32,7.33,7.29,7.29,577500.0
2013-05-10 12:00:00,7.29,7.31,7.28,7.31,385500.0,7.29,7.31,7.28,7.31,385500.0
2013-05-10 12:30:00,7.32,7.34,7.32,7.33,249000.0,7.32,7.34,7.32,7.33,249000.0
2013-05-10 13:00:00,7.33,7.34,7.33,7.33,211500.0,7.33,7.34,7.33,7.33,211500.0
2013-05-10 13:30:00,7.33,7.34,7.33,7.33,282000.0,7.33,7.34,7.33,7.33,282000.0
2013-05-10 14:00:00,7.33,7.34,7.31,7.31,862500.0,7.33,7.34,7.31,7.31,862500.0
2013-05-10 14:30:00,7.31,7.34,7.31,7.34,328500.0,7.31,7.34,7.31,7.34,328500.0
2013-05-10 15:00:00,7.34,7.35,7.33,7.33,249000.0,7.34,7.35,7.33,7.33,249000.0
2013-05-10 15:30:00,7.33,7.35,7.33,7.35,915000.0,7.33,7.35,7.33,7.35,915000.0
2013-05-13 09:30:00,7.32,7.36,7.24,7.26,910500.0,7.32,7.36,7.24,7.26,910500.0
2013-05-13 10:00:00,7.26,7.3,7.26,7.26,606000.0,7.26,7.3,7.26,7.26,606000.0
2013-05-13 10:30:00,7.26,7.28,7.25,7.26,663000.0,7.26,7.28,7.25,7.26,663000.0
2013-05-13 11:00:00,7.25,7.29,7.25,7.29,544500.0,7.25,7.29,7.25,7.29,544500.0
2013-05-13 11:30:00,7.28,7.32,7.28,7.32,238500.0,7.28,7.32,7.28,7.32,238500.0
2013-05-13 12:00:00,7.32,7.32,7.31,7.31,141000.0,7.32,7.32,7.31,7.31,141000.0
2013-05-13 12:30:00,7.31,7.31,7.3,7.3,189000.0,7.31,7.31,7.3,7.3,189000.0
2013-05-13 13:00:00,7.3,7.31,7.3,7.3,319500.0,7.3,7.31,7.3,7.3,319500.0
2013-05-13 13:30:00,7.3,7.31,7.3,7.3,319500.0,7.3,7.31,7.3,7.3,319500.0
2013-05-13 14:00:00,7.3,7.31,7.3,7.31,390000.0,7.3,7.31,7.3,7.31,390000.0
2013-05-13 14:30:00,7.31,7.32,7.31,7.32,312000.0,7.31,7.32,7.31,7.32,312000.0
2013-05-13 15:00:00,7.32,7.32,7.3,7.3,607500.0,7.32,7.32,7.3,7.3,607500.0
2013-05-13 15:30:00,7.3,7.31,7.3,7.31,1243500.0,7.3,7.31,7.3,7.31,1243500.0
2013-05-14 09:30:00,7.3,7.36,7.3,7.35,1102500.0,7.3,7.36,7.3,7.35,1102500.0
2013-05-14 10:00:00,7.35,7.39,7.35,7.38,777000.0,7.35,7.39,7.35,7.38,777000.0
2013-05-14 10:30:00,7.39,7.4,7.38,7.4,433500.0,7.39,7.4,7.38,7.4,433500.0
2013-05-14 11:00:00,7.4,7.44,7.4,7.44,1119000.0,7.4,7.44,7.4,7.44,1119000.0
2013-05-14 11:30:00,7.43,7.44,7.4,7.4,558000.0,7.43,7.44,7.4,7.4,558000.0
2013-05-14 12:00:00,7.4,7.42,7.4,7.41,535500.0,7.4,7.42,7.4,7.41,535500.0
2013-05-14 12:30:00,7.41,7.41,7.39,7.4,282000.0,7.41,7.41,7.39,7.4,282000.0
2013-05-14 13:00:00,7.4,7.43,7.4,7.42,424500.0,7.4,7.43,7.4,7.42,424500.0
2013-05-14 13:30:00,7.42,7.43,7.4,7.43,621000.0,7.42,7.43,7.4,7.43,621000.0
2013-05-14 14:00:00,7.43,7.43,7.42,7.43,1036500.0,7.43,7.43,7.42,7.43,1036500.0
2013-05-14 14:30:00,7.43,7.46,7.43,7.44,987000.0,7.43,7.46,7.43,7.44,987000.0
2013-05-14 15:00:00,7.44,7.47,7.44,7.47,1260000.0,7.44,7.47,7.44,7.47,1260000.0
2013-05-14 15:30:00,7.46,7.47,7.46,7.46,3162000.0,7.46,7.47,7.46,7.46,3162000.0
2013-05-15 09:30:00,7.42,7.48,7.42,7.44,474000.0,7.42,7.48,7.42,7.44,474000.0
2013-05-15 10:00:00,7.43,7.45,7.41,7.42,540000.0,7.43,7.45,7.41,7.42,540000.0
2013-05-15 10:30:00,7.42,7.44,7.41,7.44,222000.0,7.42,7.44,7.41,7.44,222000.0
2013-05-15 11:00:00,7.44,7.45,7.44,7.44,231000.0,7.44,7.45,7.44,7.44,231000.0
2013-05-15 11:30:00,7.44,7.46,7.43,7.44,543000.0,7.44,7.46,7.43,7.44,543000.0
2013-05-15 12:00:00,7.44,7.45,7.44,7.44,313500.0,7.44,7.45,7.44,7.44,313500.0
2013-05-15 12:30:00,7.44,7.44,7.44,7.44,94500.0,7.44,7.44,7.44,7.44,94500.0
2013-05-15 13:00:00,7.44,7.45,7.44,7.44,174000.0,7.44,7.45,7.44,7.44,174000.0
2013-05-15 13:30:00,7.44,7.46,7.44,7.46,361500.0,7.44,7.46,7.44,7.46,361500.0
2013-05-15 14:00:00,7.45,7.46,7.45,7.46,402000.0,7.45,7.46,7.45,7.46,402000.0
2013-05-15 14:30:00,7.46,7.47,7.46,7.46,363000.0,7.46,7.47,7.46,7.46,363000.0
2013-05-15 15:00:00,7.46,7.47,7.45,7.45,352500.0,7.46,7.47,7.45,7.45,352500.0
2013-05-15 15:30:00,7.46,7.47,7.45,7.47,1083000.0,7.46,7.47,7.45,7.47,1083000.0
2013-05-16 09:30:00,7.42,7.46,7.4,7.43,378000.0,7.42,7.46,7.4,7.43,378000.0
2013-05-16 10:00:00,7.43,7.45,7.43,7.43,496500.0,7.43,7.45,7.43,7.43,496500.0
2013-05-16 10:30:00,7.43,7.45,7.43,7.44,265500.0,7.43,7.45,7.43,7.44,265500.0
2013-05-16 11:00:00,7.44,7.44,7.43,7.43,978000.0,7.44,7.44,7.43,7.43,978000.0
2013-05-16 11:30:00,7.43,7.44,7.43,7.43,630000.0,7.43,7.44,7.43,7.43,630000.0
2013-05-16 12:00:00,7.43,7.43,7.41,7.41,676500.0,7.43,7.43,7.41,7.41,676500.0
2013-05-16 12:30:00,7.42,7.42,7.41,7.41,235500.0,7.42,7.42,7.41,7.41,235500.0
2013-05-16 13:00:00,7.41,7.43,7.41,7.42,348000.0,7.41,7.43,7.41,7.42,348000.0
2013-05-16 13:30:00,7.42,7.42,7.41,7.41,336000.0,7.42,7.42,7.41,7.41,336000.0
2013-05-16 14:00:00,7.41,7.43,7.41,7.42,625500.0,7.41,7.43,7.41,7.42,625500.0
2013-05-16 14:30:00,7.43,7.43,7.39,7.39,955500.0,7.43,7.43,7.39,7.39,955500.0
2013-05-16 15:00:00,7.39,7.4,7.38,7.38,618000.0,7.39,7.4,7.38,7.38,618000.0
2013-05-16 15:30:00,7.38,7.38,7.35,7.38,1708500.0,7.38,7.38,7.35,7.38,1708500.0
2013-05-17 09:30:00,7.4,7.43,7.37,7.4,1651500.0,7.4,7.43,7.37,7.4,1651500.0
2013-05-17 10:00:00,7.4,7.42,7.4,7.41,447000.0,7.4,7.42,7.4,7.41,447000.0
2013-05-17 10:30:00,7.41,7.42,7.4,7.4,811500.0,7.41,7.42,7.4,7.4,811500.0
2013-05-17 11:00:00,7.4,7.41,7.39,7.39,679500.0,7.4,7.41,7.39,7.39,679500.0
2013-05-17 11:30:00,7.39,7.42,7.38,7.4,1213500.0,7.39,7.42,7.38,7.4,1213500.0
2013-05-17 12:00:00,7.4,7.4,7.37,7.38,282000.0,7.4,7.4,7.37,7.38,282000.0
2013-05-17 12:30:00,7.38,7.39,7.36,7.37,403500.0,7.38,7.39,7.36,7.37,403500.0
2013-05-17 13:00:00,7.37,7.37,7.36,7.36,154500.0,7.37,7.37,7.36,7.36,154500.0
2013-05-17 13:30:00,7.36,7.38,7.36,7.36,294000.0,7.36,7.38,7.36,7.36,294000.0
2013-05-17 14:00:00,7.37,7.37,7.36,7.37,246000.0,7.37,7.37,7.36,7.37,246000.0
2013-05-17 14:30:00,7.37,7.39,7.37,7.39,415500.0,7.37,7.39,7.37,7.39,415500.0
2013-05-17 15:00:00,7.39,7.4,7.39,7.4,345000.0,7.39,7.4,7.39,7.4,345000.0
2013-05-17 15:30:00,7.39,7.42,7.39,7.4,988500.0,7.39,7.42,7.39,7.4,988500.0
2013-05-20 09:30:00,7.29,7.41,7.29,7.4,1789500.0,7.29,7.41,7.29,7.4,1789500.0
2013-05-20 10:00:00,7.4,7.4,7.37,7.4,775500.0,7.4,7.4,7.37,7.4,775500.0
2013-05-20 10:30:00,7.39,7.4,7.39,7.4,663000.0,7.39,7.4,7.39,7.4,663000.0
2013-05-20 11:00:00,7.4,7.41,7.4,7.4,339000.0,7.4,7.41,7.4,7.4,339000.0
2013-05-20 11:30:00,7.4,7.43,7.4,7.43,723000.0,7.4,7.43,7.4,7.43,723000.0
2013-05-20 12:00:00,7.43,7.44,7.42,7.43,334500.0,7.43,7.44,7.42,7.43,334500.0
2013-05-20 12:30:00,7.43,7.43,7.41,7.42,169500.0,7.43,7.43,7.41,7.42,169500.0
2013-05-20 13:00:00,7.42,7.43,7.41,7.41,220500.0,7.42,7.43,7.41,7.41,220500.0
2013-05-20 13:30:00,7.41,7.41,7.4,7.41,439500.0,7.41,7.41,7.4,7.41,439500.0
2013-05-20 14:00:00,7.4,7.41,7.4,7.41,331500.0,7.4,7.41,7.4,7.41,331500.0
2013-05-20 14:30:00,7.4,7.41,7.39,7.4,309000.0,7.4,7.41,7.39,7.4,309000.0
2013-05-20 15:00:00,7.4,7.41,7.37,7.38,660000.0,7.4,7.41,7.37,7.38,660000.0
2013-05-20 15:30:00,7.38,7.4,7.37,7.4,1497000.0,7.38,7.4,7.37,7.4,1497000.0
2013-05-21 09:30:00,7.4,7.48,7.38,7.46,940500.0,7.4,7.48,7.38,7.46,940500.0
2013-05-21 10:00:00,7.46,7.47,7.41,7.42,445500.0,7.46,7.47,7.41,7.42,445500.0
2013-05-21 10:30:00,7.42,7.45,7.42,7.45,414000.0,7.42,7.45,7.42,7.45,414000.0
2013-05-21 11:00:00,7.45,7.46,7.44,7.45,259500.0,7.45,7.46,7.44,7.45,259500.0
2013-05-21 11:30:00,7.46,7.47,7.46,7.47,337500.0,7.46,7.47,7.46,7.47,337500.0
2013-05-21 12:00:00,7.47,7.5,7.47,7.5,957000.0,7.47,7.5,7.47,7.5,957000.0
2013-05-21 12:30:00,7.5,7.5,7.49,7.49,397500.0,7.5,7.5,7.49,7.49,397500.0
2013-05-21 13:00:00,7.49,7.51,7.49,7.5,235500.0,7.49,7.51,7.49,7.5,235500.0
2013-05-21 13:30:00,7.5,7.51,7.5,7.51,460500.0,7.5,7.51,7.5,7.51,460500.0
2013-05-21 14:00:00,7.51,7.53,7.51,7.52,496500.0,7.51,7.53,7.51,7.52,496500.0
2013-05-21 14:30:00,7.52,7.52,7.5,7.51,442500.0,7.52,7.52,7.5,7.51,442500.0
2013-05-21 15:00:00,7.5,7.51,7.49,7.49,316500.0,7.5,7.51,7.49,7.49,316500.0
2013-05-21 15:30:00,7.49,7.5,7.48,7.48,1359000.0,7.49,7.5,7.48,7.48,1359000.0
2013-05-22 09:30:00,7.47,7.48,7.42,7.43,1072500.0,7.47,7.48,7.42,7.43,1072500.0
2013-05-22 10:00:00,7.43,7.48,7.41,7.48,1099500.0,7.43,7.48,7.41,7.48,1099500.0
2013-05-22 10:30:00,7.48,7.49,7.43,7.44,460500.0,7.48,7.49,7.43,7.44,460500.0
2013-05-22 11:00:00,7.44,7.46,7.43,7.45,348000.0,7.44,7.46,7.43,7.45,348000.0
2013-05-22 11:30:00,7.46,7.46,7.44,7.46,282000.0,7.46,7.46,7.44,7.46,282000.0
2013-05-22 12:00:00,7.46,7.46,7.43,7.44,570000.0,7.46,7.46,7.43,7.44,570000.0
2013-05-22 12:30:00,7.44,7.46,7.43,7.45,219000.0,7.44,7.46,7.43,7.45,219000.0
2013-05-22 13:00:00,7.45,7.45,7.42,7.42,156000.0,7.45,7.45,7.42,7.42,156000.0
2013-05-22 13:30:00,7.41,7.42,7.4,7.41,393000.0,7.41,7.42,7.4,7.41,393000.0
2013-05-22 14:00:00,7.41,7.42,7.38,7.38,561000.0,7.41,7.42,7.38,7.38,561000.0
2013-05-22 14:30:00,7.38,7.39,7.36,7.37,637500.0,7.38,7.39,7.36,7.37,637500.0
2013-05-22 15:00:00,7.37,7.37,7.35,7.35,622500.0,7.37,7.37,7.35,7.35,622500.0
2013-05-22 15:30:00,7.35,7.38,7.34,7.37,1530000.0,7.35,7.38,7.34,7.37,1530000.0
2013-05-23 09:30:00,7.35,7.37,7.27,7.3,1342500.0,7.35,7.37,7.27,7.3,1342500.0
2013-05-23 10:00:00,7.3,7.37,7.29,7.36,628500.0,7.3,7.37,7.29,7.36,628500.0
2013-05-23 10:30:00,7.36,7.37,7.32,7.34,508500.0,7.36,7.37,7.32,7.34,508500.0
2013-05-23 11:00:00,7.34,7.36,7.34,7.35,181500.0,7.34,7.36,7.34,7.35,181500.0
2013-05-23 11:30:00,7.34,7.35,7.33,7.34,310500.0,7.34,7.35,7.33,7.34,310500.0
2013-05-23 12:00:00,7.34,7.36,7.34,7.34,372000.0,7.34,7.36,7.34,7.34,372000.0
2013-05-23 12:30:00,7.34,7.35,7.34,7.35,102000.0,7.34,7.35,7.34,7.35,102000.0
2013-05-23 13:00:00,7.35,7.36,7.34,7.34,115500.0,7.35,7.36,7.34,7.34,115500.0
2013-05-23 13:30:00,7.34,7.35,7.33,7.35,279000.0,7.34,7.35,7.33,7.35,279000.0
2013-05-23 14:00:00,7.35,7.39,7.35,7.36,568500.0,7.35,7.39,7.35,7.36,568500.0
2013-05-23 14:30:00,7.36,7.38,7.35,7.35,303000.0,7.36,7.38,7.35,7.35,303000.0
2013-05-23 15:00:00,7.35,7.37,7.34,7.37,519000.0,7.35,7.37,7.34,7.37,519000.0
2013-05-23 15:30:00,7.37,7.37,7.35,7.35,1435500.0,7.37,7.37,7.35,7.35,1435500.0
2013-05-24 09:30:00,7.3,7.35,7.3,7.33,396000.0,7.3,7.35,7.3,7.33,396000.0
2013-05-24 10:00:00,7.33,7.34,7.32,7.34,385500.0,7.33,7.34,7.32,7.34,385500.0
2013-05-24 10:30:00,7.33,7.34,7.33,7.34,430500.0,7.33,7.34,7.33,7.34,430500.0
2013-05-24 11:00:00,7.34,7.36,7.34,7.35,294000.0,7.34,7.36,7.34,7.35,294000.0
2013-05-24 11:30:00,7.35,7.38,7.35,7.37,373500.0,7.35,7.38,7.35,7.37,373500.0
2013-05-24 12:00:00,7.37,7.38,7.37,7.38,379500.0,7.37,7.38,7.37,7.38,379500.0
2013-05-24 12:30:00,7.38,7.4,7.37,7.39,330000.0,7.38,7.4,7.37,7.39,330000.0
2013-05-24 13:00:00,7.39,7.41,7.39,7.4,325500.0,7.39,7.41,7.39,7.4,325500.0
2013-05-24 13:30:00,7.41,7.41,7.4,7.41,255000.0,7.41,7.41,7.4,7.41,255000.0
2013-05-24 14:00:00,7.41,7.42,7.4,7.41,610500.0,7.41,7.42,7.4,7.41,610500.0
2013-05-24 14:30:00,7.41,7.41,7.39,7.4,448500.0,7.41,7.41,7.39,7.4,448500.0
2013-05-24 15:00:00,7.4,7.4,7.37,7.37,403500.0,7.4,7.4,7.37,7.37,403500.0
2013-05-24 15:30:00,7.37,7.39,7.36,7.38,918000.0,7.37,7.39,7.36,7.38,918000.0
2013-05-28 09:30:00,7.41,7.45,7.37,7.41,585000.0,7.41,7.45,7.37,7.41,585000.0
2013-05-28 10:00:00,7.41,7.43,7.41,7.42,526500.0,7.41,7.43,7.41,7.42,526500.0
2013-05-28 10:30:00,7.42,7.42,7.38,7.39,292500.0,7.42,7.42,7.38,7.39,292500.0
2013-05-28 11:00:00,7.39,7.4,7.36,7.37,486000.0,7.39,7.4,7.36,7.37,486000.0
2013-05-28 11:30:00,7.38,7.38,7.34,7.35,435000.0,7.38,7.38,7.34,7.35,435000.0
2013-05-28 12:00:00,7.35,7.35,7.33,7.35,748500.0,7.35,7.35,7.33,7.35,748500.0
2013-05-28 12:30:00,7.35,7.35,7.33,7.34,372000.0,7.35,7.35,7.33,7.34,372000.0
2013-05-28 13:00:00,7.34,7.35,7.32,7.34,385500.0,7.34,7.35,7.32,7.34,385500.0
2013-05-28 13:30:00,7.34,7.35,7.32,7.32,349500.0,7.34,7.35,7.32,7.32,349500.0
2013-05-28 14:00:00,7.32,7.34,7.31,7.33,378000.0,7.32,7.34,7.31,7.33,378000.0
2013-05-28 14:30:00,7.33,7.35,7.32,7.35,358500.0,7.33,7.35,7.32,7.35,358500.0
2013-05-28 15:00:00,7.35,7.37,7.34,7.36,609000.0,7.35,7.37,7.34,7.36,609000.0
2013-05-28 15:30:00,7.36,7.39,7.36,7.38,1230000.0,7.36,7.39,7.36,7.38,1230000.0
2013-05-29 09:30:00,7.34,7.36,7.28,7.31,576000.0,7.34,7.36,7.28,7.31,576000.0
2013-05-29 10:00:00,7.3,7.32,7.29,7.31,474000.0,7.3,7.32,7.29,7.31,474000.0
2013-05-29 10:30:00,7.31,7.32,7.3,7.3,745500.0,7.31,7.32,7.3,7.3,745500.0
2013-05-29 11:00:00,7.3,7.35,7.3,7.35,549000.0,7.3,7.35,7.3,7.35,549000.0
2013-05-29 11:30:00,7.35,7.36,7.34,7.36,304500.0,7.35,7.36,7.34,7.36,304500.0
2013-05-29 12:00:00,7.36,7.36,7.34,7.34,271500.0,7.36,7.36,7.34,7.34,271500.0
2013-05-29 12:30:00,7.34,7.34,7.31,7.31,177000.0,7.34,7.34,7.31,7.31,177000.0
2013-05-29 13:00:00,7.31,7.32,7.31,7.32,405000.0,7.31,7.32,7.31,7.32,405000.0
2013-05-29 13:30:00,7.32,7.35,7.32,7.35,228000.0,7.32,7.35,7.32,7.35,228000.0
2013-05-29 14:00:00,7.34,7.36,7.34,7.35,184500.0,7.34,7.36,7.34,7.35,184500.0
2013-05-29 14:30:00,7.35,7.36,7.35,7.35,210000.0,7.35,7.36,7.35,7.35,210000.0
2013-05-29 15:00:00,7.35,7.37,7.34,7.37,480000.0,7.35,7.37,7.34,7.37,480000.0
2013-05-29 15:30:00,7.37,7.38,7.36,7.36,1993500.0,7.37,7.38,7.36,7.36,1993500.0
2013-05-30 09:30:00,7.37,7.42,7.36,7.4,823500.0,7.37,7.42,7.36,7.4,823500.0
2013-05-30 10:00:00,7.4,7.41,7.39,7.4,624000.0,7.4,7.41,7.39,7.4,624000.0
2013-05-30 10:30:00,7.4,7.42,7.4,7.41,369000.0,7.4,7.42,7.4,7.41,369000.0
2013-05-30 11:00:00,7.42,7.42,7.37,7.38,916500.0,7.42,7.42,7.37,7.38,916500.0
2013-05-30 11:30:00,7.38,7.39,7.37,7.37,492000.0,7.38,7.39,7.37,7.37,492000.0
2013-05-30 12:00:00,7.37,7.37,7.36,7.36,411000.0,7.37,7.37,7.36,7.36,411000.0
2013-05-30 12:30:00,7.36,7.37,7.35,7.36,316500.0,7.36,7.37,7.35,7.36,316500.0
2013-05-30 13:00:00,7.36,7.36,7.35,7.36,223500.0,7.36,7.36,7.35,7.36,223500.0
2013-05-30 13:30:00,7.36,7.36,7.35,7.36,262500.0,7.36,7.36,7.35,7.36,262500.0
2013-05-30 14:00:00,7.35,7.36,7.35,7.36,387000.0,7.35,7.36,7.35,7.36,387000.0
2013-05-30 14:30:00,7.36,7.37,7.36,7.37,205500.0,7.36,7.37,7.36,7.37,205500.0
2013-05-30 15:00:00,7.37,7.37,7.35,7.35,390000.0,7.37,7.37,7.35,7.35,390000.0
2013-05-30 15:30:00,7.35,7.36,7.33,7.33,1464000.0,7.35,7.36,7.33,7.33,1464000.0
2013-05-31 09:30:00,7.3,7.41,7.3,7.38,948000.0,7.3,7.41,7.3,7.38,948000.0
2013-05-31 10:00:00,7.38,7.41,7.36,7.41,769500.0,7.38,7.41,7.36,7.41,769500.0
2013-05-31 10:30:00,7.4,7.42,7.38,7.38,591000.0,7.4,7.42,7.38,7.38,591000.0
2013-05-31 11:00:00,7.38,7.41,7.38,7.41,271500.0,7.38,7.41,7.38,7.41,271500.0
2013-05-31 11:30:00,7.4,7.41,7.39,7.4,282000.0,7.4,7.41,7.39,7.4,282000.0
2013-05-31 12:00:00,7.4,7.4,7.38,7.39,355500.0,7.4,7.4,7.38,7.39,355500.0
2013-05-31 12:30:00,7.39,7.4,7.38,7.38,106500.0,7.39,7.4,7.38,7.38,106500.0
2013-05-31 13:00:00,7.39,7.39,7.37,7.37,568500.0,7.39,7.39,7.37,7.37,568500.0
2013-05-31 13:30:00,7.37,7.38,7.37,7.37,141000.0,7.37,7.38,7.37,7.37,141000.0
2013-05-31 14:00:00,7.37,7.37,7.34,7.34,216000.0,7.37,7.37,7.34,7.34,216000.0
2013-05-31 14:30:00,7.34,7.34,7.32,7.32,369000.0,7.34,7.34,7.32,7.32,369000.0
2013-05-31 15:00:00,7.31,7.34,7.3,7.32,387000.0,7.31,7.34,7.3,7.32,387000.0
2013-05-31 15:30:00,7.32,7.33,7.25,7.25,2923500.0,7.32,7.33,7.25,7.25,2923500.0
2013-06-03 09:30:00,7.28,7.32,7.27,7.29,1054500.0,7.28,7.32,7.27,7.29,1054500.0
2013-06-03 10:00:00,7.28,7.32,7.27,7.27,636000.0,7.28,7.32,7.27,7.27,636000.0
2013-06-03 10:30:00,7.27,7.3,7.27,7.3,511500.0,7.27,7.3,7.27,7.3,511500.0
2013-06-03 11:00:00,7.3,7.31,7.28,7.29,786000.0,7.3,7.31,7.28,7.29,786000.0
2013-06-03 11:30:00,7.29,7.31,7.27,7.28,676500.0,7.29,7.31,7.27,7.28,676500.0
2013-06-03 12:00:00,7.28,7.32,7.28,7.29,261000.0,7.28,7.32,7.28,7.29,261000.0
2013-06-03 12:30:00,7.3,7.3,7.27,7.28,324000.0,7.3,7.3,7.27,7.28,324000.0
2013-06-03 13:00:00,7.28,7.3,7.27,7.28,783000.0,7.28,7.3,7.27,7.28,783000.0
2013-06-03 13:30:00,7.29,7.29,7.27,7.27,454500.0,7.29,7.29,7.27,7.27,454500.0
2013-06-03 14:00:00,7.28,7.31,7.27,7.28,393000.0,7.28,7.31,7.27,7.28,393000.0
2013-06-03 14:30:00,7.28,7.3,7.28,7.3,330000.0,7.28,7.3,7.28,7.3,330000.0
2013-06-03 15:00:00,7.29,7.31,7.29,7.31,460500.0,7.29,7.31,7.29,7.31,460500.0
2013-06-03 15:30:00,7.31,7.35,7.31,7.34,1315500.0,7.31,7.35,7.31,7.34,1315500.0
2013-06-04 09:30:00,7.32,7.38,7.32,7.36,1074000.0,7.32,7.38,7.32,7.36,1074000.0
2013-06-04 10:00:00,7.37,7.38,7.36,7.37,469500.0,7.37,7.38,7.36,7.37,469500.0
2013-06-04 10:30:00,7.38,7.38,7.34,7.34,430500.0,7.38,7.38,7.34,7.34,430500.0
2013-06-04 11:00:00,7.34,7.34,7.33,7.33,397500.0,7.34,7.34,7.33,7.33,397500.0
2013-06-04 11:30:00,7.33,7.34,7.33,7.33,253500.0,7.33,7.34,7.33,7.33,253500.0
2013-06-04 12:00:00,7.33,7.33,7.29,7.3,240000.0,7.33,7.33,7.29,7.3,240000.0
2013-06-04 12:30:00,7.3,7.31,7.3,7.3,229500.0,7.3,7.31,7.3,7.3,229500.0
2013-06-04 13:00:00,7.3,7.31,7.27,7.28,672000.0,7.3,7.31,7.27,7.28,672000.0
2013-06-04 13:30:00,7.28,7.28,7.26,7.27,418500.0,7.28,7.28,7.26,7.27,418500.0
2013-06-04 14:00:00,7.27,7.27,7.24,7.25,337500.0,7.27,7.27,7.24,7.25,337500.0
2013-06-04 14:30:00,7.25,7.29,7.25,7.28,627000.0,7.25,7.29,7.25,7.28,627000.0
2013-06-04 15:00:00,7.28,7.29,7.27,7.27,390000.0,7.28,7.29,7.27,7.27,390000.0
2013-06-04 15:30:00,7.27,7.31,7.27,7.3,1309500.0,7.27,7.31,7.27,7.3,1309500.0
2013-06-05 09:30:00,7.3,7.35,7.27,7.27,648000.0,7.3,7.35,7.27,7.27,648000.0
2013-06-05 10:00:00,7.27,7.31,7.27,7.28,873000.0,7.27,7.31,7.27,7.28,873000.0
2013-06-05 10:30:00,7.28,7.28,7.21,7.21,1024500.0,7.28,7.28,7.21,7.21,1024500.0
2013-06-05 11:00:00,7.21,7.22,7.19,7.2,585000.0,7.21,7.22,7.19,7.2,585000.0
2013-06-05 11:30:00,7.2,7.24,7.2,7.21,487500.0,7.2,7.24,7.2,7.21,487500.0
2013-06-05 12:00:00,7.22,7.22,7.2,7.22,342000.0,7.22,7.22,7.2,7.22,342000.0
2013-06-05 12:30:00,7.22,7.22,7.19,7.2,496500.0,7.22,7.22,7.19,7.2,496500.0
2013-06-05 13:00:00,7.2,7.23,7.2,7.23,403500.0,7.2,7.23,7.2,7.23,403500.0
2013-06-05 13:30:00,7.23,7.24,7.22,7.22,307500.0,7.23,7.24,7.22,7.22,307500.0
2013-06-05 14:00:00,7.22,7.23,7.19,7.19,430500.0,7.22,7.23,7.19,7.19,430500.0
2013-06-05 14:30:00,7.19,7.23,7.19,7.23,453000.0,7.19,7.23,7.19,7.23,453000.0
2013-06-05 15:00:00,7.23,7.23,7.2,7.23,438000.0,7.23,7.23,7.2,7.23,438000.0
2013-06-05 15:30:00,7.23,7.23,7.2,7.2,894000.0,7.23,7.23,7.2,7.2,894000.0
2013-06-06 09:30:00,7.19,7.24,7.19,7.23,699000.0,7.19,7.24,7.19,7.23,699000.0
2013-06-06 10:00:00,7.24,7.24,7.2,7.21,727500.0,7.24,7.24,7.2,7.21,727500.0
2013-06-06 10:30:00,7.22,7.23,7.22,7.22,564000.0,7.22,7.23,7.22,7.22,564000.0
2013-06-06 11:00:00,7.22,7.25,7.22,7.23,616500.0,7.22,7.25,7.22,7.23,616500.0
2013-06-06 11:30:00,7.23,7.26,7.23,7.25,493500.0,7.23,7.26,7.23,7.25,493500.0
2013-06-06 12:00:00,7.25,7.25,7.2,7.21,574500.0,7.25,7.25,7.2,7.21,574500.0
2013-06-06 12:30:00,7.21,7.23,7.2,7.23,427500.0,7.21,7.23,7.2,7.23,427500.0
2013-06-06 13:00:00,7.23,7.24,7.21,7.22,238500.0,7.23,7.24,7.21,7.22,238500.0
2013-06-06 13:30:00,7.21,7.24,7.21,7.23,253500.0,7.21,7.24,7.21,7.23,253500.0
2013-06-06 14:00:00,7.23,7.25,7.23,7.25,411000.0,7.23,7.25,7.23,7.25,411000.0
2013-06-06 14:30:00,7.25,7.26,7.24,7.25,298500.0,7.25,7.26,7.24,7.25,298500.0
2013-06-06 15:00:00,7.25,7.27,7.24,7.27,409500.0,7.25,7.27,7.24,7.27,409500.0
2013-06-06 15:30:00,7.27,7.3,7.26,7.29,1273500.0,7.27,7.3,7.26,7.29,1273500.0
2013-06-07 09:30:00,7.33,7.37,7.32,7.33,658500.0,7.33,7.37,7.32,7.33,658500.0
2013-06-07 10:00:00,7.33,7.37,7.33,7.35,454500.0,7.33,7.37,7.33,7.35,454500.0
2013-06-07 10:30:00,7.35,7.38,7.35,7.37,238500.0,7.35,7.38,7.35,7.37,238500.0
2013-06-07 11:00:00,7.37,7.43,7.37,7.42,777000.0,7.37,7.43,7.37,7.42,777000.0
2013-06-07 11:30:00,7.43,7.43,7.39,7.39,424500.0,7.43,7.43,7.39,7.39,424500.0
2013-06-07 12:00:00,7.39,7.39,7.38,7.38,238500.0,7.39,7.39,7.38,7.38,238500.0
2013-06-07 12:30:00,7.38,7.38,7.36,7.38,166500.0,7.38,7.38,7.36,7.38,166500.0
2013-06-07 13:00:00,7.37,7.38,7.37,7.37,142500.0,7.37,7.38,7.37,7.37,142500.0
2013-06-07 13:30:00,7.37,7.38,7.36,7.37,136500.0,7.37,7.38,7.36,7.37,136500.0
2013-06-07 14:00:00,7.37,7.38,7.36,7.36,165000.0,7.37,7.38,7.36,7.36,165000.0
2013-06-07 14:30:00,7.36,7.38,7.36,7.38,148500.0,7.36,7.38,7.36,7.38,148500.0
2013-06-07 15:00:00,7.38,7.39,7.37,7.38,244500.0,7.38,7.39,7.37,7.38,244500.0
2013-06-07 15:30:00,7.38,7.41,7.38,7.4,925500.0,7.38,7.41,7.38,7.4,925500.0
2013-06-10 09:30:00,7.4,7.42,7.37,7.38,294000.0,7.4,7.42,7.37,7.38,294000.0
2013-06-10 10:00:00,7.38,7.39,7.34,7.36,475500.0,7.38,7.39,7.34,7.36,475500.0
2013-06-10 10:30:00,7.36,7.39,7.36,7.38,304500.0,7.36,7.39,7.36,7.38,304500.0
2013-06-10 11:00:00,7.39,7.4,7.38,7.38,313500.0,7.39,7.4,7.38,7.38,313500.0
2013-06-10 11:30:00,7.38,7.4,7.38,7.38,354000.0,7.38,7.4,7.38,7.38,354000.0
2013-06-10 12:00:00,7.38,7.42,7.38,7.41,285000.0,7.38,7.42,7.38,7.41,285000.0
2013-06-10 12:30:00,7.41,7.41,7.4,7.41,384000.0,7.41,7.41,7.4,7.41,384000.0
2013-06-10 13:00:00,7.41,7.41,7.4,7.41,216000.0,7.41,7.41,7.4,7.41,216000.0
2013-06-10 13:30:00,7.41,7.41,7.39,7.41,172500.0,7.41,7.41,7.39,7.41,172500.0
2013-06-10 14:00:00,7.4,7.41,7.39,7.41,208500.0,7.4,7.41,7.39,7.41,208500.0
2013-06-10 14:30:00,7.4,7.41,7.4,7.4,201000.0,7.4,7.41,7.4,7.4,201000.0
2013-06-10 15:00:00,7.4,7.41,7.4,7.4,289500.0,7.4,7.41,7.4,7.4,289500.0
2013-06-10 15:30:00,7.4,7.41,7.39,7.41,1045500.0,7.4,7.41,7.39,7.41,1045500.0
2013-06-11 09:30:00,7.34,7.38,7.34,7.36,430500.0,7.34,7.38,7.34,7.36,430500.0
2013-06-11 10:00:00,7.36,7.38,7.34,7.37,238500.0,7.36,7.38,7.34,7.37,238500.0
2013-06-11 10:30:00,7.37,7.37,7.35,7.37,172500.0,7.37,7.37,7.35,7.37,172500.0
2013-06-11 11:00:00,7.38,7.39,7.37,7.39,139500.0,7.38,7.39,7.37,7.39,139500.0
2013-06-11 11:30:00,7.39,7.41,7.38,7.41,181500.0,7.39,7.41,7.38,7.41,181500.0
2013-06-11 12:00:00,7.41,7.41,7.39,7.4,249000.0,7.41,7.41,7.39,7.4,249000.0
2013-06-11 12:30:00,7.4,7.41,7.4,7.41,286500.0,7.4,7.41,7.4,7.41,286500.0
2013-06-11 13:00:00,7.41,7.42,7.39,7.4,256500.0,7.41,7.42,7.39,7.4,256500.0
2013-06-11 13:30:00,7.4,7.4,7.38,7.38,334500.0,7.4,7.4,7.38,7.38,334500.0
2013-06-11 14:00:00,7.38,7.39,7.37,7.38,295500.0,7.38,7.39,7.37,7.38,295500.0
2013-06-11 14:30:00,7.39,7.39,7.38,7.39,178500.0,7.39,7.39,7.38,7.39,178500.0
2013-06-11 15:00:00,7.39,7.4,7.39,7.39,307500.0,7.39,7.4,7.39,7.39,307500.0
2013-06-11 15:30:00,7.4,7.4,7.37,7.37,910500.0,7.4,7.4,7.37,7.37,910500.0
2013-06-12 09:30:00,7.38,7.4,7.37,7.37,405000.0,7.38,7.4,7.37,7.37,405000.0
2013-06-12 10:00:00,7.37,7.38,7.35,7.36,316500.0,7.37,7.38,7.35,7.36,316500.0
2013-06-12 10:30:00,7.36,7.37,7.33,7.36,343500.0,7.36,7.37,7.33,7.36,343500.0
2013-06-12 11:00:00,7.36,7.38,7.36,7.37,375000.0,7.36,7.38,7.36,7.37,375000.0
2013-06-12 11:30:00,7.37,7.38,7.34,7.35,376500.0,7.37,7.38,7.34,7.35,376500.0
2013-06-12 12:00:00,7.35,7.37,7.34,7.36,288000.0,7.35,7.37,7.34,7.36,288000.0
2013-06-12 12:30:00,7.36,7.36,7.33,7.35,165000.0,7.36,7.36,7.33,7.35,165000.0
2013-06-12 13:00:00,7.35,7.36,7.35,7.36,144000.0,7.35,7.36,7.35,7.36,144000.0
2013-06-12 13:30:00,7.36,7.37,7.36,7.37,210000.0,7.36,7.37,7.36,7.37,210000.0
2013-06-12 14:00:00,7.37,7.37,7.34,7.35,310500.0,7.37,7.37,7.34,7.35,310500.0
2013-06-12 14:30:00,7.35,7.36,7.34,7.35,256500.0,7.35,7.36,7.34,7.35,256500.0
2013-06-12 15:00:00,7.35,7.35,7.34,7.34,735000.0,7.35,7.35,7.34,7.34,735000.0
2013-06-12 15:30:00,7.34,7.36,7.33,7.34,1207500.0,7.34,7.36,7.33,7.34,1207500.0
2013-06-13 09:30:00,7.4,7.4,7.34,7.37,361500.0,7.4,7.4,7.34,7.37,361500.0
2013-06-13 10:00:00,7.37,7.38,7.32,7.36,451500.0,7.37,7.38,7.32,7.36,451500.0
2013-06-13 10:30:00,7.37,7.37,7.35,7.35,261000.0,7.37,7.37,7.35,7.35,261000.0
2013-06-13 11:00:00,7.35,7.37,7.34,7.37,387000.0,7.35,7.37,7.34,7.37,387000.0
2013-06-13 11:30:00,7.37,7.37,7.36,7.36,133500.0,7.37,7.37,7.36,7.36,133500.0
2013-06-13 12:00:00,7.36,7.37,7.36,7.36,325500.0,7.36,7.37,7.36,7.36,325500.0
2013-06-13 12:30:00,7.37,7.39,7.36,7.39,357000.0,7.37,7.39,7.36,7.39,357000.0
2013-06-13 13:00:00,7.39,7.39,7.38,7.39,352500.0,7.39,7.39,7.38,7.39,352500.0
2013-06-13 13:30:00,7.39,7.39,7.37,7.39,246000.0,7.39,7.39,7.37,7.39,246000.0
2013-06-13 14:00:00,7.39,7.43,7.39,7.43,306000.0,7.39,7.43,7.39,7.43,306000.0
2013-06-13 14:30:00,7.43,7.43,7.41,7.42,409500.0,7.43,7.43,7.41,7.42,409500.0
2013-06-13 15:00:00,7.42,7.43,7.42,7.43,433500.0,7.42,7.43,7.42,7.43,433500.0
2013-06-13 15:30:00,7.43,7.45,7.42,7.43,1183500.0,7.43,7.45,7.42,7.43,1183500.0
2013-06-14 09:30:00,7.41,7.49,7.41,7.49,501000.0,7.41,7.49,7.41,7.49,501000.0
2013-06-14 10:00:00,7.49,7.5,7.45,7.46,514500.0,7.49,7.5,7.45,7.46,514500.0
2013-06-14 10:30:00,7.46,7.47,7.42,7.42,492000.0,7.46,7.47,7.42,7.42,492000.0
2013-06-14 11:00:00,7.42,7.44,7.41,7.41,406500.0,7.42,7.44,7.41,7.41,406500.0
2013-06-14 11:30:00,7.41,7.42,7.4,7.42,384000.0,7.41,7.42,7.4,7.42,384000.0
2013-06-14 12:00:00,7.41,7.42,7.4,7.42,345000.0,7.41,7.42,7.4,7.42,345000.0
2013-06-14 12:30:00,7.42,7.43,7.41,7.42,286500.0,7.42,7.43,7.41,7.42,286500.0
2013-06-14 13:00:00,7.42,7.43,7.42,7.42,336000.0,7.42,7.43,7.42,7.42,336000.0
2013-06-14 13:30:00,7.42,7.43,7.41,7.41,316500.0,7.42,7.43,7.41,7.41,316500.0
2013-06-14 14:00:00,7.41,7.43,7.41,7.43,339000.0,7.41,7.43,7.41,7.43,339000.0
2013-06-14 14:30:00,7.43,7.44,7.43,7.44,366000.0,7.43,7.44,7.43,7.44,366000.0
2013-06-14 15:00:00,7.44,7.46,7.44,7.45,537000.0,7.44,7.46,7.44,7.45,537000.0
2013-06-14 15:30:00,7.45,7.46,7.43,7.44,1207500.0,7.45,7.46,7.43,7.44,1207500.0
2013-06-17 09:30:00,7.44,7.5,7.44,7.47,816000.0,7.44,7.5,7.44,7.47,816000.0
2013-06-17 10:00:00,7.46,7.49,7.46,7.48,618000.0,7.46,7.49,7.46,7.48,618000.0
2013-06-17 10:30:00,7.48,7.48,7.43,7.43,417000.0,7.48,7.48,7.43,7.43,417000.0
2013-06-17 11:00:00,7.43,7.44,7.41,7.43,537000.0,7.43,7.44,7.41,7.43,537000.0
2013-06-17 11:30:00,7.43,7.44,7.41,7.41,598500.0,7.43,7.44,7.41,7.41,598500.0
2013-06-17 12:00:00,7.41,7.44,7.41,7.44,438000.0,7.41,7.44,7.41,7.44,438000.0
2013-06-17 12:30:00,7.44,7.46,7.43,7.46,319500.0,7.44,7.46,7.43,7.46,319500.0
2013-06-17 13:00:00,7.46,7.48,7.45,7.48,346500.0,7.46,7.48,7.45,7.48,346500.0
2013-06-17 13:30:00,7.48,7.49,7.47,7.48,547500.0,7.48,7.49,7.47,7.48,547500.0
2013-06-17 14:00:00,7.47,7.48,7.45,7.45,553500.0,7.47,7.48,7.45,7.45,553500.0
2013-06-17 14:30:00,7.45,7.46,7.41,7.42,570000.0,7.45,7.46,7.41,7.42,570000.0
2013-06-17 15:00:00,7.42,7.44,7.41,7.44,703500.0,7.42,7.44,7.41,7.44,703500.0
2013-06-17 15:30:00,7.44,7.47,7.43,7.47,1732500.0,7.44,7.47,7.43,7.47,1732500.0
2013-06-18 09:30:00,7.47,7.5,7.45,7.47,624000.0,7.47,7.5,7.45,7.47,624000.0
2013-06-18 10:00:00,7.47,7.48,7.46,7.46,493500.0,7.47,7.48,7.46,7.46,493500.0
2013-06-18 10:30:00,7.46,7.47,7.45,7.46,738000.0,7.46,7.47,7.45,7.46,738000.0
2013-06-18 11:00:00,7.47,7.48,7.45,7.48,850500.0,7.47,7.48,7.45,7.48,850500.0
2013-06-18 11:30:00,7.48,7.49,7.46,7.47,420000.0,7.48,7.49,7.46,7.47,420000.0
2013-06-18 12:00:00,7.47,7.48,7.46,7.47,783000.0,7.47,7.48,7.46,7.47,783000.0
2013-06-18 12:30:00,7.47,7.48,7.47,7.48,871500.0,7.47,7.48,7.47,7.48,871500.0
2013-06-18 13:00:00,7.48,7.51,7.47,7.5,456000.0,7.48,7.51,7.47,7.5,456000.0
2013-06-18 13:30:00,7.5,7.52,7.49,7.51,366000.0,7.5,7.52,7.49,7.51,366000.0
2013-06-18 14:00:00,7.51,7.53,7.51,7.52,319500.0,7.51,7.53,7.51,7.52,319500.0
2013-06-18 14:30:00,7.52,7.52,7.51,7.51,177000.0,7.52,7.52,7.51,7.51,177000.0
2013-06-18 15:00:00,7.51,7.54,7.5,7.54,667500.0,7.51,7.54,7.5,7.54,667500.0
2013-06-18 15:30:00,7.54,7.54,7.52,7.54,1614000.0,7.54,7.54,7.52,7.54,1614000.0
2013-06-19 09:30:00,7.54,7.59,7.54,7.58,648000.0,7.54,7.59,7.54,7.58,648000.0
2013-06-19 10:00:00,7.58,7.59,7.57,7.58,787500.0,7.58,7.59,7.57,7.58,787500.0
2013-06-19 10:30:00,7.59,7.59,7.57,7.58,775500.0,7.59,7.59,7.57,7.58,775500.0
2013-06-19 11:00:00,7.59,7.59,7.57,7.57,471000.0,7.59,7.59,7.57,7.57,471000.0
2013-06-19 11:30:00,7.57,7.57,7.56,7.56,384000.0,7.57,7.57,7.56,7.56,384000.0
2013-06-19 12:00:00,7.56,7.57,7.55,7.55,310500.0,7.56,7.57,7.55,7.55,310500.0
2013-06-19 12:30:00,7.55,7.57,7.54,7.56,472500.0,7.55,7.57,7.54,7.56,472500.0
2013-06-19 13:00:00,7.56,7.58,7.56,7.57,334500.0,7.56,7.58,7.56,7.57,334500.0
2013-06-19 13:30:00,7.57,7.58,7.56,7.58,325500.0,7.57,7.58,7.56,7.58,325500.0
2013-06-19 14:00:00,7.58,7.6,7.56,7.58,811500.0,7.58,7.6,7.56,7.58,811500.0
2013-06-19 14:30:00,7.58,7.59,7.53,7.53,1072500.0,7.58,7.59,7.53,7.53,1072500.0
2013-06-19 15:00:00,7.54,7.57,7.53,7.57,1446000.0,7.54,7.57,7.53,7.57,1446000.0
2013-06-19 15:30:00,7.57,7.57,7.53,7.53,1560000.0,7.57,7.57,7.53,7.53,1560000.0
2013-06-20 09:30:00,7.47,7.51,7.45,7.46,633000.0,7.47,7.51,7.45,7.46,633000.0
2013-06-20 10:00:00,7.47,7.48,7.42,7.42,583500.0,7.47,7.48,7.42,7.42,583500.0
2013-06-20 10:30:00,7.43,7.44,7.39,7.43,588000.0,7.43,7.44,7.39,7.43,588000.0
2013-06-20 11:00:00,7.43,7.45,7.43,7.45,477000.0,7.43,7.45,7.43,7.45,477000.0
2013-06-20 11:30:00,7.45,7.47,7.44,7.44,681000.0,7.45,7.47,7.44,7.44,681000.0
2013-06-20 12:00:00,7.44,7.46,7.43,7.45,360000.0,7.44,7.46,7.43,7.45,360000.0
2013-06-20 12:30:00,7.45,7.45,7.43,7.43,369000.0,7.45,7.45,7.43,7.43,369000.0
2013-06-20 13:00:00,7.43,7.44,7.42,7.42,220500.0,7.43,7.44,7.42,7.42,220500.0
2013-06-20 13:30:00,7.42,7.44,7.42,7.43,292500.0,7.42,7.44,7.42,7.43,292500.0
2013-06-20 14:00:00,7.43,7.43,7.4,7.41,501000.0,7.43,7.43,7.4,7.41,501000.0
2013-06-20 14:30:00,7.41,7.43,7.4,7.41,514500.0,7.41,7.43,7.4,7.41,514500.0
2013-06-20 15:00:00,7.41,7.42,7.39,7.4,1084500.0,7.41,7.42,7.39,7.4,1084500.0
2013-06-20 15:30:00,7.39,7.4,7.36,7.39,1935000.0,7.39,7.4,7.36,7.39,1935000.0
2013-06-21 09:30:00,7.43,7.46,7.39,7.4,4939500.0,7.43,7.46,7.39,7.4,4939500.0
2013-06-21 10:00:00,7.4,7.41,7.39,7.39,612000.0,7.4,7.41,7.39,7.39,612000.0
2013-06-21 10:30:00,7.39,7.41,7.38,7.4,849000.0,7.39,7.41,7.38,7.4,849000.0
2013-06-21 11:00:00,7.4,7.4,7.37,7.37,483000.0,7.4,7.4,7.37,7.37,483000.0
2013-06-21 11:30:00,7.37,7.37,7.35,7.36,607500.0,7.37,7.37,7.35,7.36,607500.0
2013-06-21 12:00:00,7.36,7.37,7.34,7.34,418500.0,7.36,7.37,7.34,7.34,418500.0
2013-06-21 12:30:00,7.34,7.38,7.34,7.37,492000.0,7.34,7.38,7.34,7.37,492000.0
2013-06-21 13:00:00,7.37,7.4,7.37,7.37,292500.0,7.37,7.4,7.37,7.37,292500.0
2013-06-21 13:30:00,7.37,7.39,7.36,7.37,414000.0,7.37,7.39,7.36,7.37,414000.0
2013-06-21 14:00:00,7.37,7.37,7.36,7.37,421500.0,7.37,7.37,7.36,7.37,421500.0
2013-06-21 14:30:00,7.37,7.38,7.36,7.37,306000.0,7.37,7.38,7.36,7.37,306000.0
2013-06-21 15:00:00,7.37,7.41,7.37,7.41,711000.0,7.37,7.41,7.37,7.41,711000.0
2013-06-21 15:30:00,7.41,7.42,7.38,7.4,2076000.0,7.41,7.42,7.38,7.4,2076000.0
2013-06-24 09:30:00,7.33,7.38,7.32,7.34,886500.0,7.33,7.38,7.32,7.34,886500.0
2013-06-24 10:00:00,7.34,7.38,7.33,7.36,600000.0,7.34,7.38,7.33,7.36,600000.0
2013-06-24 10:30:00,7.35,7.41,7.35,7.38,541500.0,7.35,7.41,7.35,7.38,541500.0
2013-06-24 11:00:00,7.38,7.38,7.36,7.36,586500.0,7.38,7.38,7.36,7.36,586500.0
2013-06-24 11:30:00,7.37,7.38,7.36,7.38,507000.0,7.37,7.38,7.36,7.38,507000.0
2013-06-24 12:00:00,7.38,7.39,7.36,7.38,354000.0,7.38,7.39,7.36,7.38,354000.0
2013-06-24 12:30:00,7.38,7.39,7.37,7.39,367500.0,7.38,7.39,7.37,7.39,367500.0
2013-06-24 13:00:00,7.39,7.41,7.38,7.41,343500.0,7.39,7.41,7.38,7.41,343500.0
2013-06-24 13:30:00,7.41,7.42,7.38,7.39,1026000.0,7.41,7.42,7.38,7.39,1026000.0
2013-06-24 14:00:00,7.39,7.44,7.38,7.43,660000.0,7.39,7.44,7.38,7.43,660000.0
2013-06-24 14:30:00,7.43,7.46,7.43,7.45,646500.0,7.43,7.46,7.43,7.45,646500.0
2013-06-24 15:00:00,7.45,7.46,7.43,7.44,507000.0,7.45,7.46,7.43,7.44,507000.0
2013-06-24 15:30:00,7.43,7.46,7.41,7.41,1957500.0,7.43,7.46,7.41,7.41,1957500.0
2013-06-25 09:30:00,7.43,7.47,7.4,7.43,1363500.0,7.43,7.47,7.4,7.43,1363500.0
2013-06-25 10:00:00,7.42,7.44,7.41,7.44,1023000.0,7.42,7.44,7.41,7.44,1023000.0
2013-06-25 10:30:00,7.44,7.44,7.41,7.41,490500.0,7.44,7.44,7.41,7.41,490500.0
2013-06-25 11:00:00,7.41,7.41,7.39,7.4,625500.0,7.41,7.41,7.39,7.4,625500.0
2013-06-25 11:30:00,7.4,7.42,7.4,7.42,408000.0,7.4,7.42,7.4,7.42,408000.0
2013-06-25 12:00:00,7.42,7.42,7.41,7.41,244500.0,7.42,7.42,7.41,7.41,244500.0
2013-06-25 12:30:00,7.42,7.43,7.41,7.42,274500.0,7.42,7.43,7.41,7.42,274500.0
2013-06-25 13:00:00,7.42,7.43,7.41,7.42,267000.0,7.42,7.43,7.41,7.42,267000.0
2013-06-25 13:30:00,7.42,7.43,7.41,7.42,367500.0,7.42,7.43,7.41,7.42,367500.0
2013-06-25 14:00:00,7.42,7.44,7.42,7.42,238500.0,7.42,7.44,7.42,7.42,238500.0
2013-06-25 14:30:00,7.42,7.42,7.41,7.41,352500.0,7.42,7.42,7.41,7.41,352500.0
2013-06-25 15:00:00,7.41,7.42,7.41,7.42,288000.0,7.41,7.42,7.41,7.42,288000.0
2013-06-25 15:30:00,7.42,7.45,7.42,7.42,1014000.0,7.42,7.45,7.42,7.42,1014000.0
2013-06-26 09:30:00,7.31,7.41,7.31,7.4,1920000.0,7.31,7.41,7.31,7.4,1920000.0
2013-06-26 10:00:00,7.4,7.41,7.33,7.34,1783500.0,7.4,7.41,7.33,7.34,1783500.0
2013-06-26 10:30:00,7.33,7.34,7.31,7.32,1447500.0,7.33,7.34,7.31,7.32,1447500.0
2013-06-26 11:00:00,7.32,7.32,7.3,7.3,976500.0,7.32,7.32,7.3,7.3,976500.0
2013-06-26 11:30:00,7.3,7.33,7.3,7.32,810000.0,7.3,7.33,7.3,7.32,810000.0
2013-06-26 12:00:00,7.32,7.33,7.31,7.33,832500.0,7.32,7.33,7.31,7.33,832500.0
2013-06-26 12:30:00,7.33,7.34,7.32,7.33,540000.0,7.33,7.34,7.32,7.33,540000.0
2013-06-26 13:00:00,7.33,7.33,7.32,7.33,514500.0,7.33,7.33,7.32,7.33,514500.0
2013-06-26 13:30:00,7.33,7.33,7.32,7.33,814500.0,7.33,7.33,7.32,7.33,814500.0
2013-06-26 14:00:00,7.33,7.34,7.32,7.33,598500.0,7.33,7.34,7.32,7.33,598500.0
2013-06-26 14:30:00,7.33,7.34,7.33,7.33,760500.0,7.33,7.34,7.33,7.33,760500.0
2013-06-26 15:00:00,7.33,7.34,7.33,7.34,1453500.0,7.33,7.34,7.33,7.34,1453500.0
2013-06-26 15:30:00,7.34,7.37,7.33,7.35,2571000.0,7.34,7.37,7.33,7.35,2571000.0
2013-06-27 09:30:00,7.4,7.48,7.4,7.44,1542000.0,7.4,7.48,7.4,7.44,1542000.0
2013-06-27 10:00:00,7.44,7.47,7.42,7.46,778500.0,7.44,7.47,7.42,7.46,778500.0
2013-06-27 10:30:00,7.46,7.47,7.44,7.45,345000.0,7.46,7.47,7.44,7.45,345000.0
2013-06-27 11:00:00,7.45,7.45,7.42,7.43,468000.0,7.45,7.45,7.42,7.43,468000.0
2013-06-27 11:30:00,7.43,7.43,7.42,7.43,330000.0,7.43,7.43,7.42,7.43,330000.0
2013-06-27 12:00:00,7.43,7.43,7.42,7.43,343500.0,7.43,7.43,7.42,7.43,343500.0
2013-06-27 12:30:00,7.43,7.43,7.43,7.43,372000.0,7.43,7.43,7.43,7.43,372000.0
2013-06-27 13:00:00,7.43,7.44,7.43,7.43,364500.0,7.43,7.44,7.43,7.43,364500.0
2013-06-27 13:30:00,7.43,7.44,7.43,7.43,481500.0,7.43,7.44,7.43,7.43,481500.0
2013-06-27 14:00:00,7.43,7.44,7.42,7.44,396000.0,7.43,7.44,7.42,7.44,396000.0
2013-06-27 14:30:00,7.44,7.45,7.43,7.44,321000.0,7.44,7.45,7.43,7.44,321000.0
2013-06-27 15:00:00,7.44,7.47,7.44,7.47,564000.0,7.44,7.47,7.44,7.47,564000.0
2013-06-27 15:30:00,7.47,7.47,7.45,7.45,1093500.0,7.47,7.47,7.45,7.45,1093500.0
2013-06-28 09:30:00,7.42,7.49,7.42,7.44,672000.0,7.42,7.49,7.42,7.44,672000.0
2013-06-28 10:00:00,7.44,7.51,7.44,7.51,715500.0,7.44,7.51,7.44,7.51,715500.0
2013-06-28 10:30:00,7.52,7.54,7.5,7.52,529500.0,7.52,7.54,7.5,7.52,529500.0
2013-06-28 11:00:00,7.52,7.54,7.52,7.54,561000.0,7.52,7.54,7.52,7.54,561000.0
2013-06-28 11:30:00,7.54,7.55,7.52,7.53,340500.0,7.54,7.55,7.52,7.53,340500.0
2013-06-28 12:00:00,7.53,7.54,7.51,7.53,387000.0,7.53,7.54,7.51,7.53,387000.0
2013-06-28 12:30:00,7.53,7.54,7.52,7.54,264000.0,7.53,7.54,7.52,7.54,264000.0
2013-06-28 13:00:00,7.53,7.56,7.53,7.55,454500.0,7.53,7.56,7.53,7.55,454500.0
2013-06-28 13:30:00,7.55,7.56,7.54,7.56,231000.0,7.55,7.56,7.54,7.56,231000.0
2013-06-28 14:00:00,7.56,7.57,7.56,7.57,384000.0,7.56,7.57,7.56,7.57,384000.0
2013-06-28 14:30:00,7.57,7.57,7.56,7.56,886500.0,7.57,7.57,7.56,7.56,886500.0
2013-06-28 15:00:00,7.56,7.56,7.54,7.55,654000.0,7.56,7.56,7.54,7.55,654000.0
2013-06-28 15:30:00,7.56,7.56,7.5,7.5,2842500.0,7.56,7.56,7.5,7.5,2842500.0
2013-07-01 09:30:00,7.54,7.61,7.51,7.6,1801500.0,7.54,7.61,7.51,7.6,1801500.0
2013-07-01 10:00:00,7.6,7.64,7.6,7.6,1135500.0,7.6,7.64,7.6,7.6,1135500.0
2013-07-01 10:30:00,7.6,7.63,7.6,7.61,915000.0,7.6,7.63,7.6,7.61,915000.0
2013-07-01 11:00:00,7.61,7.66,7.61,7.65,777000.0,7.61,7.66,7.61,7.65,777000.0
2013-07-01 11:30:00,7.65,7.67,7.65,7.65,552000.0,7.65,7.67,7.65,7.65,552000.0
2013-07-01 12:00:00,7.65,7.65,7.63,7.63,697500.0,7.65,7.65,7.63,7.63,697500.0
2013-07-01 12:30:00,7.63,7.64,7.62,7.63,633000.0,7.63,7.64,7.62,7.63,633000.0
2013-07-01 13:00:00,7.63,7.64,7.62,7.64,526500.0,7.63,7.64,7.62,7.64,526500.0
2013-07-01 13:30:00,7.64,7.64,7.61,7.61,421500.0,7.64,7.64,7.61,7.61,421500.0
2013-07-01 14:00:00,7.61,7.63,7.61,7.62,478500.0,7.61,7.63,7.61,7.62,478500.0
2013-07-01 14:30:00,7.62,7.65,7.62,7.65,513000.0,7.62,7.65,7.62,7.65,513000.0
2013-07-01 15:00:00,7.64,7.66,7.64,7.64,939000.0,7.64,7.66,7.64,7.64,939000.0
2013-07-01 15:30:00,7.64,7.65,7.63,7.65,2148000.0,7.64,7.65,7.63,7.65,2148000.0
2013-07-02 09:30:00,7.67,7.72,7.65,7.65,838500.0,7.67,7.72,7.65,7.65,838500.0
2013-07-02 10:00:00,7.65,7.66,7.62,7.63,714000.0,7.65,7.66,7.62,7.63,714000.0
2013-07-02 10:30:00,7.63,7.63,7.6,7.62,685500.0,7.63,7.63,7.6,7.62,685500.0
2013-07-02 11:00:00,7.62,7.65,7.61,7.65,589500.0,7.62,7.65,7.61,7.65,589500.0
2013-07-02 11:30:00,7.64,7.67,7.63,7.66,405000.0,7.64,7.67,7.63,7.66,405000.0
2013-07-02 12:00:00,7.66,7.66,7.65,7.66,387000.0,7.66,7.66,7.65,7.66,387000.0
2013-07-02 12:30:00,7.66,7.67,7.65,7.67,532500.0,7.66,7.67,7.65,7.67,532500.0
2013-07-02 13:00:00,7.67,7.67,7.65,7.66,202500.0,7.67,7.67,7.65,7.66,202500.0
2013-07-02 13:30:00,7.66,7.66,7.64,7.64,357000.0,7.66,7.66,7.64,7.64,357000.0
2013-07-02 14:00:00,7.64,7.64,7.59,7.6,664500.0,7.64,7.64,7.59,7.6,664500.0
2013-07-02 14:30:00,7.59,7.6,7.58,7.59,664500.0,7.59,7.6,7.58,7.59,664500.0
2013-07-02 15:00:00,7.59,7.59,7.57,7.58,729000.0,7.59,7.59,7.57,7.58,729000.0
2013-07-02 15:30:00,7.58,7.6,7.57,7.59,1558500.0,7.58,7.6,7.57,7.59,1558500.0
2013-07-03 09:30:00,7.55,7.61,7.53,7.6,555000.0,7.55,7.61,7.53,7.6,555000.0
2013-07-03 10:00:00,7.6,7.62,7.58,7.61,462000.0,7.6,7.62,7.58,7.61,462000.0
2013-07-03 10:30:00,7.61,7.63,7.59,7.6,600000.0,7.61,7.63,7.59,7.6,600000.0
2013-07-03 11:00:00,7.6,7.63,7.6,7.63,310500.0,7.6,7.63,7.6,7.63,310500.0
2013-07-03 11:30:00,7.63,7.65,7.6,7.65,379500.0,7.63,7.65,7.6,7.65,379500.0
2013-07-03 12:00:00,7.65,7.66,7.64,7.64,426000.0,7.65,7.66,7.64,7.64,426000.0
2013-07-03 12:30:00,7.64,7.64,7.62,7.64,1053000.0,7.64,7.64,7.62,7.64,1053000.0
2013-07-05 09:30:00,7.68,7.74,7.68,7.73,561000.0,7.68,7.74,7.68,7.73,561000.0
2013-07-05 10:00:00,7.73,7.73,7.64,7.65,330000.0,7.73,7.73,7.64,7.65,330000.0
2013-07-05 10:30:00,7.65,7.7,7.65,7.68,748500.0,7.65,7.7,7.65,7.68,748500.0
2013-07-05 11:00:00,7.68,7.68,7.65,7.67,369000.0,7.68,7.68,7.65,7.67,369000.0
2013-07-05 11:30:00,7.66,7.68,7.65,7.68,133500.0,7.66,7.68,7.65,7.68,133500.0
2013-07-05 12:00:00,7.69,7.71,7.69,7.71,390000.0,7.69,7.71,7.69,7.71,390000.0
2013-07-05 12:30:00,7.71,7.71,7.7,7.71,166500.0,7.71,7.71,7.7,7.71,166500.0
2013-07-05 13:00:00,7.71,7.72,7.7,7.71,246000.0,7.71,7.72,7.7,7.71,246000.0
2013-07-05 13:30:00,7.71,7.71,7.7,7.71,166500.0,7.71,7.71,7.7,7.71,166500.0
2013-07-05 14:00:00,7.71,7.73,7.71,7.73,214500.0,7.71,7.73,7.71,7.73,214500.0
2013-07-05 14:30:00,7.73,7.74,7.72,7.72,216000.0,7.73,7.74,7.72,7.72,216000.0
2013-07-05 15:00:00,7.72,7.72,7.7,7.7,328500.0,7.72,7.72,7.7,7.7,328500.0
2013-07-05 15:30:00,7.7,7.72,7.7,7.72,541500.0,7.7,7.72,7.7,7.72,541500.0
2013-07-08 09:30:00,7.76,7.82,7.75,7.81,439500.0,7.76,7.82,7.75,7.81,439500.0
2013-07-08 10:00:00,7.81,7.83,7.8,7.83,828000.0,7.81,7.83,7.8,7.83,828000.0
2013-07-08 10:30:00,7.82,7.83,7.76,7.77,631500.0,7.82,7.83,7.76,7.77,631500.0
2013-07-08 11:00:00,7.76,7.78,7.76,7.76,474000.0,7.76,7.78,7.76,7.76,474000.0
2013-07-08 11:30:00,7.76,7.77,7.76,7.76,570000.0,7.76,7.77,7.76,7.76,570000.0
2013-07-08 12:00:00,7.76,7.77,7.76,7.76,213000.0,7.76,7.77,7.76,7.76,213000.0
2013-07-08 12:30:00,7.76,7.77,7.75,7.76,616500.0,7.76,7.77,7.75,7.76,616500.0
2013-07-08 13:00:00,7.76,7.78,7.76,7.78,516000.0,7.76,7.78,7.76,7.78,516000.0
2013-07-08 13:30:00,7.78,7.82,7.78,7.81,274500.0,7.78,7.82,7.78,7.81,274500.0
2013-07-08 14:00:00,7.81,7.82,7.8,7.81,211500.0,7.81,7.82,7.8,7.81,211500.0
2013-07-08 14:30:00,7.81,7.81,7.8,7.81,367500.0,7.81,7.81,7.8,7.81,367500.0
2013-07-08 15:00:00,7.81,7.81,7.8,7.81,339000.0,7.81,7.81,7.8,7.81,339000.0
2013-07-08 15:30:00,7.81,7.83,7.81,7.83,1612500.0,7.81,7.83,7.81,7.83,1612500.0
2013-07-09 09:30:00,7.89,7.89,7.82,7.83,435000.0,7.89,7.89,7.82,7.83,435000.0
2013-07-09 10:00:00,7.83,7.84,7.79,7.79,537000.0,7.83,7.84,7.79,7.79,537000.0
2013-07-09 10:30:00,7.79,7.81,7.79,7.81,357000.0,7.79,7.81,7.79,7.81,357000.0
2013-07-09 11:00:00,7.81,7.82,7.8,7.8,483000.0,7.81,7.82,7.8,7.8,483000.0
2013-07-09 11:30:00,7.81,7.81,7.76,7.77,712500.0,7.81,7.81,7.76,7.77,712500.0
2013-07-09 12:00:00,7.77,7.78,7.77,7.77,496500.0,7.77,7.78,7.77,7.77,496500.0
2013-07-09 12:30:00,7.78,7.78,7.77,7.77,387000.0,7.78,7.78,7.77,7.77,387000.0
2013-07-09 13:00:00,7.77,7.78,7.75,7.75,304500.0,7.77,7.78,7.75,7.75,304500.0
2013-07-09 13:30:00,7.74,7.76,7.74,7.76,337500.0,7.74,7.76,7.74,7.76,337500.0
2013-07-09 14:00:00,7.76,7.76,7.75,7.76,289500.0,7.76,7.76,7.75,7.76,289500.0
2013-07-09 14:30:00,7.76,7.76,7.74,7.75,304500.0,7.76,7.76,7.74,7.75,304500.0
2013-07-09 15:00:00,7.75,7.77,7.75,7.77,514500.0,7.75,7.77,7.75,7.77,514500.0
2013-07-09 15:30:00,7.77,7.78,7.76,7.77,1206000.0,7.77,7.78,7.76,7.77,1206000.0
2013-07-10 09:30:00,7.75,7.79,7.72,7.75,708000.0,7.75,7.79,7.72,7.75,708000.0
2013-07-10 10:00:00,7.75,7.76,7.72,7.72,616500.0,7.75,7.76,7.72,7.72,616500.0
2013-07-10 10:30:00,7.73,7.74,7.71,7.73,457500.0,7.73,7.74,7.71,7.73,457500.0
2013-07-10 11:00:00,7.72,7.74,7.72,7.73,988500.0,7.72,7.74,7.72,7.73,988500.0
2013-07-10 11:30:00,7.73,7.74,7.73,7.73,336000.0,7.73,7.74,7.73,7.73,336000.0
2013-07-10 12:00:00,7.73,7.73,7.72,7.73,456000.0,7.73,7.73,7.72,7.73,456000.0
2013-07-10 12:30:00,7.73,7.73,7.72,7.72,282000.0,7.73,7.73,7.72,7.72,282000.0
2013-07-10 13:00:00,7.72,7.73,7.71,7.72,447000.0,7.72,7.73,7.71,7.72,447000.0
2013-07-10 13:30:00,7.73,7.73,7.72,7.72,373500.0,7.73,7.73,7.72,7.72,373500.0
2013-07-10 14:00:00,7.72,7.75,7.72,7.74,538500.0,7.72,7.75,7.72,7.74,538500.0
2013-07-10 14:30:00,7.74,7.74,7.72,7.73,453000.0,7.74,7.74,7.72,7.73,453000.0
2013-07-10 15:00:00,7.74,7.76,7.72,7.75,480000.0,7.74,7.76,7.72,7.75,480000.0
2013-07-10 15:30:00,7.75,7.77,7.75,7.76,1152000.0,7.75,7.77,7.75,7.76,1152000.0
2013-07-11 09:30:00,7.85,7.87,7.8,7.8,585000.0,7.85,7.87,7.8,7.8,585000.0
2013-07-11 10:00:00,7.8,7.81,7.78,7.79,1606500.0,7.8,7.81,7.78,7.79,1606500.0
2013-07-11 10:30:00,7.79,7.8,7.78,7.79,331500.0,7.79,7.8,7.78,7.79,331500.0
2013-07-11 11:00:00,7.8,7.81,7.79,7.8,423000.0,7.8,7.81,7.79,7.8,423000.0
2013-07-11 11:30:00,7.81,7.82,7.79,7.79,393000.0,7.81,7.82,7.79,7.79,393000.0
2013-07-11 12:00:00,7.79,7.8,7.78,7.8,624000.0,7.79,7.8,7.78,7.8,624000.0
2013-07-11 12:30:00,7.8,7.8,7.79,7.8,501000.0,7.8,7.8,7.79,7.8,501000.0
2013-07-11 13:00:00,7.8,7.8,7.79,7.8,565500.0,7.8,7.8,7.79,7.8,565500.0
2013-07-11 13:30:00,7.8,7.81,7.79,7.8,292500.0,7.8,7.81,7.79,7.8,292500.0
2013-07-11 14:00:00,7.8,7.81,7.8,7.81,396000.0,7.8,7.81,7.8,7.81,396000.0
2013-07-11 14:30:00,7.81,7.82,7.8,7.8,472500.0,7.81,7.82,7.8,7.8,472500.0
2013-07-11 15:00:00,7.8,7.82,7.79,7.81,547500.0,7.8,7.82,7.79,7.81,547500.0
2013-07-11 15:30:00,7.81,7.84,7.81,7.83,1228500.0,7.81,7.84,7.81,7.83,1228500.0
2013-07-12 09:30:00,7.84,7.86,7.79,7.83,262500.0,7.84,7.86,7.79,7.83,262500.0
2013-07-12 10:00:00,7.83,7.87,7.82,7.84,435000.0,7.83,7.87,7.82,7.84,435000.0
2013-07-12 10:30:00,7.84,7.85,7.82,7.84,781500.0,7.84,7.85,7.82,7.84,781500.0
2013-07-12 11:00:00,7.84,7.85,7.83,7.83,346500.0,7.84,7.85,7.83,7.83,346500.0
2013-07-12 11:30:00,7.83,7.83,7.81,7.83,322500.0,7.83,7.83,7.81,7.83,322500.0
2013-07-12 12:00:00,7.83,7.83,7.81,7.82,564000.0,7.83,7.83,7.81,7.82,564000.0
2013-07-12 12:30:00,7.82,7.82,7.8,7.8,370500.0,7.82,7.82,7.8,7.8,370500.0
2013-07-12 13:00:00,7.8,7.8,7.79,7.79,390000.0,7.8,7.8,7.79,7.79,390000.0
2013-07-12 13:30:00,7.79,7.8,7.78,7.78,346500.0,7.79,7.8,7.78,7.78,346500.0
2013-07-12 14:00:00,7.78,7.79,7.78,7.78,1045500.0,7.78,7.79,7.78,7.78,1045500.0
2013-07-12 14:30:00,7.78,7.79,7.78,7.78,291000.0,7.78,7.79,7.78,7.78,291000.0
2013-07-12 15:00:00,7.79,7.79,7.78,7.78,357000.0,7.79,7.79,7.78,7.78,357000.0
2013-07-12 15:30:00,7.78,7.8,7.78,7.8,2236500.0,7.78,7.8,7.78,7.8,2236500.0
2013-07-15 09:30:00,7.82,7.83,7.77,7.8,289500.0,7.82,7.83,7.77,7.8,289500.0
2013-07-15 10:00:00,7.8,7.8,7.75,7.76,760500.0,7.8,7.8,7.75,7.76,760500.0
2013-07-15 10:30:00,7.76,7.8,7.75,7.79,511500.0,7.76,7.8,7.75,7.79,511500.0
2013-07-15 11:00:00,7.79,7.8,7.76,7.76,441000.0,7.79,7.8,7.76,7.76,441000.0
2013-07-15 11:30:00,7.77,7.77,7.75,7.75,759000.0,7.77,7.77,7.75,7.75,759000.0
2013-07-15 12:00:00,7.75,7.76,7.75,7.75,280500.0,7.75,7.76,7.75,7.75,280500.0
2013-07-15 12:30:00,7.75,7.75,7.74,7.75,339000.0,7.75,7.75,7.74,7.75,339000.0
2013-07-15 13:00:00,7.75,7.75,7.75,7.75,265500.0,7.75,7.75,7.75,7.75,265500.0
2013-07-15 13:30:00,7.75,7.75,7.75,7.75,256500.0,7.75,7.75,7.75,7.75,256500.0
2013-07-15 14:00:00,7.75,7.76,7.73,7.74,2488500.0,7.75,7.76,7.73,7.74,2488500.0
2013-07-15 14:30:00,7.74,7.74,7.73,7.74,835500.0,7.74,7.74,7.73,7.74,835500.0
2013-07-15 15:00:00,7.74,7.74,7.73,7.73,889500.0,7.74,7.74,7.73,7.73,889500.0
2013-07-15 15:30:00,7.73,7.75,7.73,7.75,2524500.0,7.73,7.75,7.73,7.75,2524500.0
2013-07-16 09:30:00,7.77,7.79,7.73,7.79,924000.0,7.77,7.79,7.73,7.79,924000.0
2013-07-16 10:00:00,7.79,7.8,7.78,7.79,492000.0,7.79,7.8,7.78,7.79,492000.0
2013-07-16 10:30:00,7.79,7.79,7.77,7.77,658500.0,7.79,7.79,7.77,7.77,658500.0
2013-07-16 11:00:00,7.77,7.78,7.76,7.77,352500.0,7.77,7.78,7.76,7.77,352500.0
2013-07-16 11:30:00,7.77,7.78,7.76,7.77,381000.0,7.77,7.78,7.76,7.77,381000.0
2013-07-16 12:00:00,7.77,7.79,7.77,7.78,276000.0,7.77,7.79,7.77,7.78,276000.0
2013-07-16 12:30:00,7.78,7.79,7.77,7.77,363000.0,7.78,7.79,7.77,7.77,363000.0
2013-07-16 13:00:00,7.76,7.77,7.76,7.76,169500.0,7.76,7.77,7.76,7.76,169500.0
2013-07-16 13:30:00,7.76,7.77,7.75,7.77,742500.0,7.76,7.77,7.75,7.77,742500.0
2013-07-16 14:00:00,7.77,7.79,7.77,7.77,307500.0,7.77,7.79,7.77,7.77,307500.0
2013-07-16 14:30:00,7.77,7.79,7.77,7.78,696000.0,7.77,7.79,7.77,7.78,696000.0
2013-07-16 15:00:00,7.78,7.78,7.75,7.76,412500.0,7.78,7.78,7.75,7.76,412500.0
2013-07-16 15:30:00,7.76,7.76,7.75,7.75,1333500.0,7.76,7.76,7.75,7.75,1333500.0
2013-07-17 09:30:00,7.75,7.82,7.74,7.74,390000.0,7.75,7.82,7.74,7.74,390000.0
2013-07-17 10:00:00,7.74,7.76,7.73,7.75,430500.0,7.74,7.76,7.73,7.75,430500.0
2013-07-17 10:30:00,7.75,7.76,7.73,7.73,591000.0,7.75,7.76,7.73,7.73,591000.0
2013-07-17 11:00:00,7.73,7.74,7.71,7.71,649500.0,7.73,7.74,7.71,7.71,649500.0
2013-07-17 11:30:00,7.71,7.74,7.71,7.73,579000.0,7.71,7.74,7.71,7.73,579000.0
2013-07-17 12:00:00,7.73,7.74,7.73,7.73,502500.0,7.73,7.74,7.73,7.73,502500.0
2013-07-17 12:30:00,7.73,7.73,7.72,7.73,421500.0,7.73,7.73,7.72,7.73,421500.0
2013-07-17 13:00:00,7.73,7.73,7.7,7.7,747000.0,7.73,7.73,7.7,7.7,747000.0
2013-07-17 13:30:00,7.7,7.72,7.69,7.71,321000.0,7.7,7.72,7.69,7.71,321000.0
2013-07-17 14:00:00,7.71,7.73,7.71,7.71,334500.0,7.71,7.73,7.71,7.71,334500.0
2013-07-17 14:30:00,7.71,7.71,7.69,7.69,444000.0,7.71,7.71,7.69,7.69,444000.0
2013-07-17 15:00:00,7.7,7.71,7.69,7.71,849000.0,7.7,7.71,7.69,7.71,849000.0
2013-07-17 15:30:00,7.71,7.72,7.7,7.72,1605000.0,7.71,7.72,7.7,7.72,1605000.0
2013-07-18 09:30:00,7.75,7.82,7.67,7.82,894000.0,7.75,7.82,7.67,7.82,894000.0
2013-07-18 10:00:00,7.82,7.85,7.8,7.84,705000.0,7.82,7.85,7.8,7.84,705000.0
2013-07-18 10:30:00,7.84,7.89,7.84,7.89,1426500.0,7.84,7.89,7.84,7.89,1426500.0
2013-07-18 11:00:00,7.89,7.89,7.84,7.84,529500.0,7.89,7.89,7.84,7.84,529500.0
2013-07-18 11:30:00,7.85,7.85,7.79,7.79,745500.0,7.85,7.85,7.79,7.79,745500.0
2013-07-18 12:00:00,7.79,7.8,7.76,7.76,576000.0,7.79,7.8,7.76,7.76,576000.0
2013-07-18 12:30:00,7.77,7.77,7.76,7.76,183000.0,7.77,7.77,7.76,7.76,183000.0
2013-07-18 13:00:00,7.77,7.77,7.75,7.75,279000.0,7.77,7.77,7.75,7.75,279000.0
2013-07-18 13:30:00,7.75,7.81,7.74,7.81,744000.0,7.75,7.81,7.74,7.81,744000.0
2013-07-18 14:00:00,7.81,7.81,7.79,7.8,409500.0,7.81,7.81,7.79,7.8,409500.0
2013-07-18 14:30:00,7.81,7.82,7.8,7.82,400500.0,7.81,7.82,7.8,7.82,400500.0
2013-07-18 15:00:00,7.82,7.82,7.8,7.81,456000.0,7.82,7.82,7.8,7.81,456000.0
2013-07-18 15:30:00,7.81,7.81,7.79,7.8,793500.0,7.81,7.81,7.79,7.8,793500.0
2013-07-19 09:30:00,7.88,7.89,7.75,7.86,3003000.0,7.88,7.89,7.75,7.86,3003000.0
2013-07-19 10:00:00,7.86,7.87,7.84,7.85,1050000.0,7.86,7.87,7.84,7.85,1050000.0
2013-07-19 10:30:00,7.86,7.88,7.85,7.86,520500.0,7.86,7.88,7.85,7.86,520500.0
2013-07-19 11:00:00,7.86,7.86,7.84,7.85,462000.0,7.86,7.86,7.84,7.85,462000.0
2013-07-19 11:30:00,7.85,7.87,7.85,7.86,411000.0,7.85,7.87,7.85,7.86,411000.0
2013-07-19 12:00:00,7.86,7.87,7.86,7.87,189000.0,7.86,7.87,7.86,7.87,189000.0
2013-07-19 12:30:00,7.87,7.87,7.85,7.85,286500.0,7.87,7.87,7.85,7.85,286500.0
2013-07-19 13:00:00,7.85,7.87,7.85,7.86,522000.0,7.85,7.87,7.85,7.86,522000.0
2013-07-19 13:30:00,7.86,7.88,7.86,7.88,409500.0,7.86,7.88,7.86,7.88,409500.0
2013-07-19 14:00:00,7.88,7.9,7.87,7.9,676500.0,7.88,7.9,7.87,7.9,676500.0
2013-07-19 14:30:00,7.9,7.9,7.89,7.89,265500.0,7.9,7.9,7.89,7.89,265500.0
2013-07-19 15:00:00,7.89,7.89,7.87,7.88,384000.0,7.89,7.89,7.87,7.88,384000.0
2013-07-19 15:30:00,7.88,7.9,7.87,7.9,1444500.0,7.88,7.9,7.87,7.9,1444500.0
2013-07-22 09:30:00,8.02,8.02,7.89,7.9,1177500.0,8.02,8.02,7.89,7.9,1177500.0
2013-07-22 10:00:00,7.9,7.92,7.87,7.89,507000.0,7.9,7.92,7.87,7.89,507000.0
2013-07-22 10:30:00,7.89,7.91,7.87,7.91,508500.0,7.89,7.91,7.87,7.91,508500.0
2013-07-22 11:00:00,7.91,7.93,7.9,7.92,390000.0,7.91,7.93,7.9,7.92,390000.0
2013-07-22 11:30:00,7.92,7.92,7.88,7.88,375000.0,7.92,7.92,7.88,7.88,375000.0
2013-07-22 12:00:00,7.88,7.91,7.88,7.9,325500.0,7.88,7.91,7.88,7.9,325500.0
2013-07-22 12:30:00,7.9,7.95,7.9,7.94,1840500.0,7.9,7.95,7.9,7.94,1840500.0
2013-07-22 13:00:00,7.94,7.94,7.92,7.92,355500.0,7.94,7.94,7.92,7.92,355500.0
2013-07-22 13:30:00,7.92,7.95,7.92,7.95,378000.0,7.92,7.95,7.92,7.95,378000.0
2013-07-22 14:00:00,7.95,7.97,7.95,7.97,913500.0,7.95,7.97,7.95,7.97,913500.0
2013-07-22 14:30:00,7.97,8.0,7.97,7.98,672000.0,7.97,8.0,7.97,7.98,672000.0
2013-07-22 15:00:00,7.98,8.01,7.97,8.0,1216500.0,7.98,8.01,7.97,8.0,1216500.0
2013-07-22 15:30:00,8.0,8.0,7.97,7.98,3669000.0,8.0,8.0,7.97,7.98,3669000.0
2013-07-23 09:30:00,8.01,8.02,7.96,8.02,2361000.0,8.01,8.02,7.96,8.02,2361000.0
2013-07-23 10:00:00,8.01,8.01,7.93,7.94,808500.0,8.01,8.01,7.93,7.94,808500.0
2013-07-23 10:30:00,7.94,7.94,7.92,7.94,1513500.0,7.94,7.94,7.92,7.94,1513500.0
2013-07-23 11:00:00,7.94,7.95,7.93,7.95,781500.0,7.94,7.95,7.93,7.95,781500.0
2013-07-23 11:30:00,7.95,7.96,7.94,7.96,801000.0,7.95,7.96,7.94,7.96,801000.0
2013-07-23 12:00:00,7.96,7.96,7.94,7.94,738000.0,7.96,7.96,7.94,7.94,738000.0
2013-07-23 12:30:00,7.94,7.95,7.93,7.93,244500.0,7.94,7.95,7.93,7.93,244500.0
2013-07-23 13:00:00,7.93,7.95,7.93,7.95,496500.0,7.93,7.95,7.93,7.95,496500.0
2013-07-23 13:30:00,7.95,7.96,7.93,7.93,660000.0,7.95,7.96,7.93,7.93,660000.0
2013-07-23 14:00:00,7.93,7.94,7.93,7.93,289500.0,7.93,7.94,7.93,7.93,289500.0
2013-07-23 14:30:00,7.93,7.94,7.92,7.93,259500.0,7.93,7.94,7.92,7.93,259500.0
2013-07-23 15:00:00,7.93,7.93,7.92,7.93,381000.0,7.93,7.93,7.92,7.93,381000.0
2013-07-23 15:30:00,7.93,7.93,7.89,7.9,2241000.0,7.93,7.93,7.89,7.9,2241000.0
2013-07-24 09:30:00,7.93,8.0,7.89,7.9,799500.0,7.93,8.0,7.89,7.9,799500.0
2013-07-24 10:00:00,7.9,7.91,7.87,7.87,685500.0,7.9,7.91,7.87,7.87,685500.0
2013-07-24 10:30:00,7.86,7.89,7.86,7.87,490500.0,7.86,7.89,7.86,7.87,490500.0
2013-07-24 11:00:00,7.87,7.89,7.86,7.88,415500.0,7.87,7.89,7.86,7.88,415500.0
2013-07-24 11:30:00,7.88,7.88,7.84,7.84,586500.0,7.88,7.88,7.84,7.84,586500.0
2013-07-24 12:00:00,7.84,7.84,7.82,7.84,789000.0,7.84,7.84,7.82,7.84,789000.0
2013-07-24 12:30:00,7.84,7.86,7.84,7.85,535500.0,7.84,7.86,7.84,7.85,535500.0
2013-07-24 13:00:00,7.85,7.87,7.82,7.83,412500.0,7.85,7.87,7.82,7.83,412500.0
2013-07-24 13:30:00,7.83,7.84,7.81,7.83,856500.0,7.83,7.84,7.81,7.83,856500.0
2013-07-24 14:00:00,7.83,7.86,7.83,7.86,327000.0,7.83,7.86,7.83,7.86,327000.0
2013-07-24 14:30:00,7.85,7.87,7.84,7.86,387000.0,7.85,7.87,7.84,7.86,387000.0
2013-07-24 15:00:00,7.86,7.86,7.84,7.85,850500.0,7.86,7.86,7.84,7.85,850500.0
2013-07-24 15:30:00,7.85,7.86,7.84,7.85,1270500.0,7.85,7.86,7.84,7.85,1270500.0
2013-07-25 09:30:00,8.27,8.29,8.15,8.17,4854000.0,8.27,8.29,8.15,8.17,4854000.0
2013-07-25 10:00:00,8.17,8.24,8.16,8.18,2613000.0,8.17,8.24,8.16,8.18,2613000.0
2013-07-25 10:30:00,8.18,8.2,8.18,8.2,1194000.0,8.18,8.2,8.18,8.2,1194000.0
2013-07-25 11:00:00,8.2,8.22,8.16,8.16,2623500.0,8.2,8.22,8.16,8.16,2623500.0
2013-07-25 11:30:00,8.16,8.16,8.08,8.12,1207500.0,8.16,8.16,8.08,8.12,1207500.0
2013-07-25 12:00:00,8.12,8.12,8.05,8.1,1386000.0,8.12,8.12,8.05,8.1,1386000.0
2013-07-25 12:30:00,8.09,8.12,8.08,8.09,1306500.0,8.09,8.12,8.08,8.09,1306500.0
2013-07-25 13:00:00,8.09,8.14,8.07,8.14,919500.0,8.09,8.14,8.07,8.14,919500.0
2013-07-25 13:30:00,8.15,8.15,8.12,8.12,501000.0,8.15,8.15,8.12,8.12,501000.0
2013-07-25 14:00:00,8.12,8.13,8.1,8.12,843000.0,8.12,8.13,8.1,8.12,843000.0
2013-07-25 14:30:00,8.13,8.13,8.11,8.11,823500.0,8.13,8.13,8.11,8.11,823500.0
2013-07-25 15:00:00,8.11,8.16,8.11,8.15,1462500.0,8.11,8.16,8.11,8.15,1462500.0
2013-07-25 15:30:00,8.15,8.18,8.14,8.18,3165000.0,8.15,8.18,8.14,8.18,3165000.0
2013-07-26 09:30:00,8.19,8.26,8.17,8.25,1338000.0,8.19,8.26,8.17,8.25,1338000.0
2013-07-26 10:00:00,8.25,8.26,8.23,8.25,1279500.0,8.25,8.26,8.23,8.25,1279500.0
2013-07-26 10:30:00,8.25,8.25,8.19,8.21,909000.0,8.25,8.25,8.19,8.21,909000.0
2013-07-26 11:00:00,8.21,8.22,8.19,8.21,865500.0,8.21,8.22,8.19,8.21,865500.0
2013-07-26 11:30:00,8.21,8.22,8.18,8.18,486000.0,8.21,8.22,8.18,8.18,486000.0
2013-07-26 12:00:00,8.18,8.19,8.17,8.17,387000.0,8.18,8.19,8.17,8.17,387000.0
2013-07-26 12:30:00,8.17,8.17,8.16,8.16,318000.0,8.17,8.17,8.16,8.16,318000.0
2013-07-26 13:00:00,8.16,8.17,8.15,8.16,312000.0,8.16,8.17,8.15,8.16,312000.0
2013-07-26 13:30:00,8.16,8.17,8.15,8.16,241500.0,8.16,8.17,8.15,8.16,241500.0
2013-07-26 14:00:00,8.16,8.18,8.15,8.15,202500.0,8.16,8.18,8.15,8.15,202500.0
2013-07-26 14:30:00,8.16,8.18,8.15,8.18,484500.0,8.16,8.18,8.15,8.18,484500.0
2013-07-26 15:00:00,8.18,8.18,8.16,8.17,540000.0,8.18,8.18,8.16,8.17,540000.0
2013-07-26 15:30:00,8.17,8.21,8.16,8.2,2229000.0,8.17,8.21,8.16,8.2,2229000.0
2013-07-29 09:30:00,8.23,8.24,8.18,8.22,552000.0,8.23,8.24,8.18,8.22,552000.0
2013-07-29 10:00:00,8.21,8.24,8.21,8.23,435000.0,8.21,8.24,8.21,8.23,435000.0
2013-07-29 10:30:00,8.23,8.23,8.2,8.22,240000.0,8.23,8.23,8.2,8.22,240000.0
2013-07-29 11:00:00,8.22,8.25,8.2,8.2,406500.0,8.22,8.25,8.2,8.2,406500.0
2013-07-29 11:30:00,8.2,8.21,8.18,8.19,217500.0,8.2,8.21,8.18,8.19,217500.0
2013-07-29 12:00:00,8.19,8.2,8.18,8.18,123000.0,8.19,8.2,8.18,8.18,123000.0
2013-07-29 12:30:00,8.18,8.2,8.18,8.19,165000.0,8.18,8.2,8.18,8.19,165000.0
2013-07-29 13:00:00,8.19,8.22,8.19,8.21,319500.0,8.19,8.22,8.19,8.21,319500.0
2013-07-29 13:30:00,8.21,8.22,8.21,8.21,250500.0,8.21,8.22,8.21,8.21,250500.0
2013-07-29 14:00:00,8.21,8.24,8.21,8.22,429000.0,8.21,8.24,8.21,8.22,429000.0
2013-07-29 14:30:00,8.23,8.23,8.22,8.22,531000.0,8.23,8.23,8.22,8.22,531000.0
2013-07-29 15:00:00,8.23,8.23,8.22,8.23,576000.0,8.23,8.23,8.22,8.23,576000.0
2013-07-29 15:30:00,8.23,8.24,8.23,8.24,900000.0,8.23,8.24,8.23,8.24,900000.0
2013-07-30 09:30:00,8.22,8.25,8.22,8.25,568500.0,8.22,8.25,8.22,8.25,568500.0
2013-07-30 10:00:00,8.25,8.27,8.25,8.27,385500.0,8.25,8.27,8.25,8.27,385500.0
2013-07-30 10:30:00,8.27,8.28,8.25,8.26,783000.0,8.27,8.28,8.25,8.26,783000.0
2013-07-30 11:00:00,8.26,8.29,8.26,8.29,232500.0,8.26,8.29,8.26,8.29,232500.0
2013-07-30 11:30:00,8.29,8.31,8.29,8.3,400500.0,8.29,8.31,8.29,8.3,400500.0
2013-07-30 12:00:00,8.31,8.31,8.29,8.29,393000.0,8.31,8.31,8.29,8.29,393000.0
2013-07-30 12:30:00,8.28,8.29,8.26,8.28,279000.0,8.28,8.29,8.26,8.28,279000.0
2013-07-30 13:00:00,8.28,8.29,8.27,8.27,367500.0,8.28,8.29,8.27,8.27,367500.0
2013-07-30 13:30:00,8.27,8.27,8.25,8.26,243000.0,8.27,8.27,8.25,8.26,243000.0
2013-07-30 14:00:00,8.27,8.27,8.26,8.27,354000.0,8.27,8.27,8.26,8.27,354000.0
2013-07-30 14:30:00,8.27,8.28,8.27,8.27,597000.0,8.27,8.28,8.27,8.27,597000.0
2013-07-30 15:00:00,8.27,8.29,8.27,8.29,433500.0,8.27,8.29,8.27,8.29,433500.0
2013-07-30 15:30:00,8.29,8.31,8.29,8.3,1941000.0,8.29,8.31,8.29,8.3,1941000.0
2013-07-31 09:30:00,8.33,8.35,8.3,8.33,588000.0,8.33,8.35,8.3,8.33,588000.0
2013-07-31 10:00:00,8.33,8.37,8.32,8.36,490500.0,8.33,8.37,8.32,8.36,490500.0
2013-07-31 10:30:00,8.37,8.38,8.36,8.37,316500.0,8.37,8.38,8.36,8.37,316500.0
2013-07-31 11:00:00,8.38,8.41,8.38,8.39,727500.0,8.38,8.41,8.38,8.39,727500.0
2013-07-31 11:30:00,8.4,8.4,8.38,8.38,418500.0,8.4,8.4,8.38,8.38,418500.0
2013-07-31 12:00:00,8.38,8.39,8.36,8.37,243000.0,8.38,8.39,8.36,8.37,243000.0
2013-07-31 12:30:00,8.37,8.37,8.35,8.36,384000.0,8.37,8.37,8.35,8.36,384000.0
2013-07-31 13:00:00,8.36,8.36,8.34,8.34,345000.0,8.36,8.36,8.34,8.34,345000.0
2013-07-31 13:30:00,8.35,8.35,8.33,8.34,729000.0,8.35,8.35,8.33,8.34,729000.0
2013-07-31 14:00:00,8.34,8.38,8.34,8.38,813000.0,8.34,8.38,8.34,8.38,813000.0
2013-07-31 14:30:00,8.38,8.4,8.37,8.38,792000.0,8.38,8.4,8.37,8.38,792000.0
2013-07-31 15:00:00,8.38,8.38,8.36,8.37,772500.0,8.38,8.38,8.36,8.37,772500.0
2013-07-31 15:30:00,8.37,8.37,8.35,8.35,2656500.0,8.37,8.37,8.35,8.35,2656500.0
2013-08-01 09:30:00,8.42,8.49,8.41,8.46,1629000.0,8.42,8.49,8.41,8.46,1629000.0
2013-08-01 10:00:00,8.46,8.46,8.43,8.43,721500.0,8.46,8.46,8.43,8.43,721500.0
2013-08-01 10:30:00,8.43,8.43,8.41,8.42,1059000.0,8.43,8.43,8.41,8.42,1059000.0
2013-08-01 11:00:00,8.43,8.47,8.43,8.47,1171500.0,8.43,8.47,8.43,8.47,1171500.0
2013-08-01 11:30:00,8.47,8.5,8.46,8.5,606000.0,8.47,8.5,8.46,8.5,606000.0
2013-08-01 12:00:00,8.49,8.51,8.49,8.5,487500.0,8.49,8.51,8.49,8.5,487500.0
2013-08-01 12:30:00,8.5,8.5,8.49,8.5,321000.0,8.5,8.5,8.49,8.5,321000.0
2013-08-01 13:00:00,8.5,8.51,8.49,8.5,331500.0,8.5,8.51,8.49,8.5,331500.0
2013-08-01 13:30:00,8.5,8.52,8.5,8.52,418500.0,8.5,8.52,8.5,8.52,418500.0
2013-08-01 14:00:00,8.52,8.53,8.52,8.53,540000.0,8.52,8.53,8.52,8.53,540000.0
2013-08-01 14:30:00,8.53,8.53,8.52,8.52,439500.0,8.53,8.53,8.52,8.52,439500.0
2013-08-01 15:00:00,8.52,8.53,8.51,8.52,553500.0,8.52,8.53,8.51,8.52,553500.0
2013-08-01 15:30:00,8.52,8.55,8.52,8.54,1663500.0,8.52,8.55,8.52,8.54,1663500.0
2013-08-02 09:30:00,8.5,8.53,8.49,8.51,541500.0,8.5,8.53,8.49,8.51,541500.0
2013-08-02 10:00:00,8.51,8.52,8.49,8.5,537000.0,8.51,8.52,8.49,8.5,537000.0
2013-08-02 10:30:00,8.5,8.5,8.46,8.46,415500.0,8.5,8.5,8.46,8.46,415500.0
2013-08-02 11:00:00,8.47,8.48,8.45,8.47,1444500.0,8.47,8.48,8.45,8.47,1444500.0
2013-08-02 11:30:00,8.47,8.49,8.45,8.46,508500.0,8.47,8.49,8.45,8.46,508500.0
2013-08-02 12:00:00,8.46,8.46,8.45,8.46,409500.0,8.46,8.46,8.45,8.46,409500.0
2013-08-02 12:30:00,8.46,8.47,8.46,8.47,294000.0,8.46,8.47,8.46,8.47,294000.0
2013-08-02 13:00:00,8.47,8.47,8.46,8.47,403500.0,8.47,8.47,8.46,8.47,403500.0
2013-08-02 13:30:00,8.47,8.49,8.47,8.48,561000.0,8.47,8.49,8.47,8.48,561000.0
2013-08-02 14:00:00,8.48,8.51,8.48,8.51,379500.0,8.48,8.51,8.48,8.51,379500.0
2013-08-02 14:30:00,8.5,8.51,8.49,8.5,823500.0,8.5,8.51,8.49,8.5,823500.0
2013-08-02 15:00:00,8.5,8.52,8.49,8.51,766500.0,8.5,8.52,8.49,8.51,766500.0
2013-08-02 15:30:00,8.51,8.53,8.51,8.52,1132500.0,8.51,8.53,8.51,8.52,1132500.0
2013-08-05 09:30:00,8.5,8.52,8.48,8.51,555000.0,8.5,8.52,8.48,8.51,555000.0
2013-08-05 10:00:00,8.51,8.52,8.5,8.51,631500.0,8.51,8.52,8.5,8.51,631500.0
2013-08-05 10:30:00,8.51,8.54,8.51,8.52,843000.0,8.51,8.54,8.51,8.52,843000.0
2013-08-05 11:00:00,8.53,8.54,8.52,8.54,306000.0,8.53,8.54,8.52,8.54,306000.0
2013-08-05 11:30:00,8.54,8.54,8.53,8.53,421500.0,8.54,8.54,8.53,8.53,421500.0
2013-08-05 12:00:00,8.53,8.54,8.53,8.53,139500.0,8.53,8.54,8.53,8.53,139500.0
2013-08-05 12:30:00,8.53,8.53,8.51,8.51,147000.0,8.53,8.53,8.51,8.51,147000.0
2013-08-05 13:00:00,8.51,8.51,8.5,8.51,219000.0,8.51,8.51,8.5,8.51,219000.0
2013-08-05 13:30:00,8.51,8.52,8.51,8.52,1198500.0,8.51,8.52,8.51,8.52,1198500.0
2013-08-05 14:00:00,8.52,8.54,8.52,8.54,226500.0,8.52,8.54,8.52,8.54,226500.0
2013-08-05 14:30:00,8.55,8.56,8.54,8.54,303000.0,8.55,8.56,8.54,8.54,303000.0
2013-08-05 15:00:00,8.54,8.56,8.53,8.55,508500.0,8.54,8.56,8.53,8.55,508500.0
2013-08-05 15:30:00,8.55,8.56,8.54,8.55,1936500.0,8.55,8.56,8.54,8.55,1936500.0
2013-08-06 09:30:00,8.51,8.55,8.5,8.51,798000.0,8.51,8.55,8.5,8.51,798000.0
2013-08-06 10:00:00,8.51,8.52,8.47,8.47,1065000.0,8.51,8.52,8.47,8.47,1065000.0
2013-08-06 10:30:00,8.47,8.48,8.43,8.47,1726500.0,8.47,8.48,8.43,8.47,1726500.0
2013-08-06 11:00:00,8.47,8.47,8.44,8.46,516000.0,8.47,8.47,8.44,8.46,516000.0
2013-08-06 11:30:00,8.46,8.47,8.45,8.47,835500.0,8.46,8.47,8.45,8.47,835500.0
2013-08-06 12:00:00,8.47,8.47,8.44,8.44,606000.0,8.47,8.47,8.44,8.44,606000.0
2013-08-06 12:30:00,8.44,8.47,8.44,8.47,379500.0,8.44,8.47,8.44,8.47,379500.0
2013-08-06 13:00:00,8.47,8.47,8.45,8.46,343500.0,8.47,8.47,8.45,8.46,343500.0
2013-08-06 13:30:00,8.46,8.47,8.45,8.47,364500.0,8.46,8.47,8.45,8.47,364500.0
2013-08-06 14:00:00,8.47,8.47,8.46,8.47,709500.0,8.47,8.47,8.46,8.47,709500.0
2013-08-06 14:30:00,8.47,8.49,8.46,8.48,565500.0,8.47,8.49,8.46,8.48,565500.0
2013-08-06 15:00:00,8.49,8.49,8.47,8.49,547500.0,8.49,8.49,8.47,8.49,547500.0
2013-08-06 15:30:00,8.49,8.49,8.47,8.48,1407000.0,8.49,8.49,8.47,8.48,1407000.0
2013-08-07 09:30:00,8.49,8.49,8.35,8.36,1182000.0,8.49,8.49,8.35,8.36,1182000.0
2013-08-07 10:00:00,8.35,8.35,8.32,8.34,613500.0,8.35,8.35,8.32,8.34,613500.0
2013-08-07 10:30:00,8.34,8.38,8.33,8.38,673500.0,8.34,8.38,8.33,8.38,673500.0
2013-08-07 11:00:00,8.38,8.38,8.35,8.35,421500.0,8.38,8.38,8.35,8.35,421500.0
2013-08-07 11:30:00,8.35,8.35,8.34,8.35,333000.0,8.35,8.35,8.34,8.35,333000.0
2013-08-07 12:00:00,8.35,8.36,8.34,8.34,511500.0,8.35,8.36,8.34,8.34,511500.0
2013-08-07 12:30:00,8.34,8.36,8.34,8.34,238500.0,8.34,8.36,8.34,8.34,238500.0
2013-08-07 13:00:00,8.34,8.36,8.34,8.36,403500.0,8.34,8.36,8.34,8.36,403500.0
2013-08-07 13:30:00,8.36,8.36,8.35,8.36,175500.0,8.36,8.36,8.35,8.36,175500.0
2013-08-07 14:00:00,8.36,8.37,8.35,8.36,243000.0,8.36,8.37,8.35,8.36,243000.0
2013-08-07 14:30:00,8.36,8.37,8.34,8.36,516000.0,8.36,8.37,8.34,8.36,516000.0
2013-08-07 15:00:00,8.36,8.37,8.36,8.37,301500.0,8.36,8.37,8.36,8.37,301500.0
2013-08-07 15:30:00,8.37,8.37,8.35,8.36,1536000.0,8.37,8.37,8.35,8.36,1536000.0
2013-08-08 09:30:00,8.39,8.41,8.26,8.26,1864500.0,8.39,8.41,8.26,8.26,1864500.0
2013-08-08 10:00:00,8.26,8.3,8.24,8.27,1410000.0,8.26,8.3,8.24,8.27,1410000.0
2013-08-08 10:30:00,8.27,8.29,8.24,8.29,1387500.0,8.27,8.29,8.24,8.29,1387500.0
2013-08-08 11:00:00,8.29,8.31,8.27,8.3,697500.0,8.29,8.31,8.27,8.3,697500.0
2013-08-08 11:30:00,8.3,8.32,8.29,8.31,519000.0,8.3,8.32,8.29,8.31,519000.0
2013-08-08 12:00:00,8.31,8.32,8.3,8.31,739500.0,8.31,8.32,8.3,8.31,739500.0
2013-08-08 12:30:00,8.31,8.36,8.31,8.34,466500.0,8.31,8.36,8.31,8.34,466500.0
2013-08-08 13:00:00,8.33,8.35,8.33,8.33,657000.0,8.33,8.35,8.33,8.33,657000.0
2013-08-08 13:30:00,8.33,8.36,8.33,8.36,370500.0,8.33,8.36,8.33,8.36,370500.0
2013-08-08 14:00:00,8.36,8.38,8.36,8.37,555000.0,8.36,8.38,8.36,8.37,555000.0
2013-08-08 14:30:00,8.37,8.38,8.36,8.38,583500.0,8.37,8.38,8.36,8.38,583500.0
2013-08-08 15:00:00,8.38,8.39,8.37,8.39,1150500.0,8.38,8.39,8.37,8.39,1150500.0
2013-08-08 15:30:00,8.39,8.39,8.37,8.37,2116500.0,8.39,8.39,8.37,8.37,2116500.0
2013-08-09 09:30:00,8.35,8.4,8.14,8.39,735000.0,8.35,8.4,8.14,8.39,735000.0
2013-08-09 10:00:00,8.39,8.39,8.35,8.38,429000.0,8.39,8.39,8.35,8.38,429000.0
2013-08-09 10:30:00,8.37,8.39,8.36,8.38,231000.0,8.37,8.39,8.36,8.38,231000.0
2013-08-09 11:00:00,8.39,8.39,8.33,8.34,304500.0,8.39,8.39,8.33,8.34,304500.0
2013-08-09 11:30:00,8.34,8.38,8.34,8.37,301500.0,8.34,8.38,8.34,8.37,301500.0
2013-08-09 12:00:00,8.37,8.38,8.36,8.38,165000.0,8.37,8.38,8.36,8.38,165000.0
2013-08-09 12:30:00,8.38,8.39,8.37,8.38,234000.0,8.38,8.39,8.37,8.38,234000.0
2013-08-09 13:00:00,8.38,8.4,8.38,8.39,234000.0,8.38,8.4,8.38,8.39,234000.0
2013-08-09 13:30:00,8.39,8.39,8.38,8.38,288000.0,8.39,8.39,8.38,8.38,288000.0
2013-08-09 14:00:00,8.38,8.4,8.37,8.39,244500.0,8.38,8.4,8.37,8.39,244500.0
2013-08-09 14:30:00,8.39,8.4,8.38,8.4,322500.0,8.39,8.4,8.38,8.4,322500.0
2013-08-09 15:00:00,8.4,8.4,8.39,8.39,298500.0,8.4,8.4,8.39,8.39,298500.0
2013-08-09 15:30:00,8.39,8.4,8.38,8.38,889500.0,8.39,8.4,8.38,8.38,889500.0
2013-08-12 09:30:00,8.34,8.41,8.34,8.4,1423500.0,8.34,8.41,8.34,8.4,1423500.0
2013-08-12 10:00:00,8.41,8.43,8.4,8.41,354000.0,8.41,8.43,8.4,8.41,354000.0
2013-08-12 10:30:00,8.41,8.43,8.41,8.42,373500.0,8.41,8.43,8.41,8.42,373500.0
2013-08-12 11:00:00,8.42,8.44,8.41,8.44,783000.0,8.42,8.44,8.41,8.44,783000.0
2013-08-12 11:30:00,8.44,8.45,8.43,8.44,795000.0,8.44,8.45,8.43,8.44,795000.0
2013-08-12 12:00:00,8.44,8.44,8.43,8.44,636000.0,8.44,8.44,8.43,8.44,636000.0
2013-08-12 12:30:00,8.44,8.45,8.43,8.45,312000.0,8.44,8.45,8.43,8.45,312000.0
2013-08-12 13:00:00,8.45,8.45,8.43,8.45,264000.0,8.45,8.45,8.43,8.45,264000.0
2013-08-12 13:30:00,8.46,8.47,8.44,8.46,685500.0,8.46,8.47,8.44,8.46,685500.0
2013-08-12 14:00:00,8.46,8.46,8.44,8.45,579000.0,8.46,8.46,8.44,8.45,579000.0
2013-08-12 14:30:00,8.45,8.48,8.44,8.47,921000.0,8.45,8.48,8.44,8.47,921000.0
2013-08-12 15:00:00,8.48,8.48,8.46,8.46,642000.0,8.48,8.48,8.46,8.46,642000.0
2013-08-12 15:30:00,8.47,8.47,8.46,8.46,1030500.0,8.47,8.47,8.46,8.46,1030500.0
2013-08-13 09:30:00,8.49,8.49,8.44,8.47,1003500.0,8.49,8.49,8.44,8.47,1003500.0
2013-08-13 10:00:00,8.47,8.47,8.42,8.44,433500.0,8.47,8.47,8.42,8.44,433500.0
2013-08-13 10:30:00,8.44,8.46,8.42,8.43,363000.0,8.44,8.46,8.42,8.43,363000.0
2013-08-13 11:00:00,8.43,8.45,8.43,8.45,750000.0,8.43,8.45,8.43,8.45,750000.0
2013-08-13 11:30:00,8.44,8.46,8.43,8.44,379500.0,8.44,8.46,8.43,8.44,379500.0
2013-08-13 12:00:00,8.44,8.48,8.43,8.48,517500.0,8.44,8.48,8.43,8.48,517500.0
2013-08-13 12:30:00,8.48,8.51,8.47,8.48,373500.0,8.48,8.51,8.47,8.48,373500.0
2013-08-13 13:00:00,8.48,8.51,8.48,8.5,147000.0,8.48,8.51,8.48,8.5,147000.0
2013-08-13 13:30:00,8.5,8.51,8.49,8.51,177000.0,8.5,8.51,8.49,8.51,177000.0
2013-08-13 14:00:00,8.51,8.51,8.5,8.51,270000.0,8.51,8.51,8.5,8.51,270000.0
2013-08-13 14:30:00,8.51,8.52,8.51,8.51,295500.0,8.51,8.52,8.51,8.51,295500.0
2013-08-13 15:00:00,8.51,8.52,8.5,8.51,265500.0,8.51,8.52,8.5,8.51,265500.0
2013-08-13 15:30:00,8.51,8.51,8.49,8.5,763500.0,8.51,8.51,8.49,8.5,763500.0
2013-08-14 09:30:00,8.5,8.51,8.45,8.5,700500.0,8.5,8.51,8.45,8.5,700500.0
2013-08-14 10:00:00,8.5,8.5,8.47,8.47,564000.0,8.5,8.5,8.47,8.47,564000.0
2013-08-14 10:30:00,8.47,8.47,8.44,8.47,816000.0,8.47,8.47,8.44,8.47,816000.0
2013-08-14 11:00:00,8.47,8.47,8.46,8.46,741000.0,8.47,8.47,8.46,8.46,741000.0
2013-08-14 11:30:00,8.46,8.47,8.43,8.45,304500.0,8.46,8.47,8.43,8.45,304500.0
2013-08-14 12:00:00,8.45,8.47,8.45,8.47,261000.0,8.45,8.47,8.45,8.47,261000.0
2013-08-14 12:30:00,8.47,8.48,8.45,8.45,345000.0,8.47,8.48,8.45,8.45,345000.0
2013-08-14 13:00:00,8.45,8.46,8.44,8.44,205500.0,8.45,8.46,8.44,8.44,205500.0
2013-08-14 13:30:00,8.44,8.45,8.42,8.43,289500.0,8.44,8.45,8.42,8.43,289500.0
2013-08-14 14:00:00,8.43,8.44,8.42,8.43,253500.0,8.43,8.44,8.42,8.43,253500.0
2013-08-14 14:30:00,8.43,8.43,8.41,8.42,339000.0,8.43,8.43,8.41,8.42,339000.0
2013-08-14 15:00:00,8.42,8.44,8.41,8.44,358500.0,8.42,8.44,8.41,8.44,358500.0
2013-08-14 15:30:00,8.43,8.44,8.42,8.42,865500.0,8.43,8.44,8.42,8.42,865500.0
2013-08-15 09:30:00,8.38,8.41,8.32,8.33,648000.0,8.38,8.41,8.32,8.33,648000.0
2013-08-15 10:00:00,8.34,8.34,8.28,8.3,558000.0,8.34,8.34,8.28,8.3,558000.0
2013-08-15 10:30:00,8.3,8.3,8.26,8.28,516000.0,8.3,8.3,8.26,8.28,516000.0
2013-08-15 11:00:00,8.29,8.3,8.25,8.27,543000.0,8.29,8.3,8.25,8.27,543000.0
2013-08-15 11:30:00,8.27,8.27,8.24,8.25,472500.0,8.27,8.27,8.24,8.25,472500.0
2013-08-15 12:00:00,8.26,8.29,8.25,8.27,183000.0,8.26,8.29,8.25,8.27,183000.0
2013-08-15 12:30:00,8.28,8.28,8.25,8.25,216000.0,8.28,8.28,8.25,8.25,216000.0
2013-08-15 13:00:00,8.25,8.25,8.22,8.22,192000.0,8.25,8.25,8.22,8.22,192000.0
2013-08-15 13:30:00,8.22,8.24,8.22,8.23,372000.0,8.22,8.24,8.22,8.23,372000.0
2013-08-15 14:00:00,8.23,8.24,8.21,8.23,336000.0,8.23,8.24,8.21,8.23,336000.0
2013-08-15 14:30:00,8.23,8.26,8.23,8.24,469500.0,8.23,8.26,8.23,8.24,469500.0
2013-08-15 15:00:00,8.24,8.25,8.21,8.22,388500.0,8.24,8.25,8.21,8.22,388500.0
2013-08-15 15:30:00,8.22,8.24,8.21,8.22,948000.0,8.22,8.24,8.21,8.22,948000.0
2013-08-16 09:30:00,8.21,8.27,8.19,8.25,1332000.0,8.21,8.27,8.19,8.25,1332000.0
2013-08-16 10:00:00,8.25,8.26,8.21,8.24,385500.0,8.25,8.26,8.21,8.24,385500.0
2013-08-16 10:30:00,8.24,8.26,8.23,8.24,403500.0,8.24,8.26,8.23,8.24,403500.0
2013-08-16 11:00:00,8.24,8.25,8.23,8.24,433500.0,8.24,8.25,8.23,8.24,433500.0
2013-08-16 11:30:00,8.24,8.25,8.23,8.25,489000.0,8.24,8.25,8.23,8.25,489000.0
2013-08-16 12:00:00,8.25,8.27,8.25,8.27,184500.0,8.25,8.27,8.25,8.27,184500.0
2013-08-16 12:30:00,8.27,8.27,8.25,8.25,222000.0,8.27,8.27,8.25,8.25,222000.0
2013-08-16 13:00:00,8.25,8.26,8.23,8.24,336000.0,8.25,8.26,8.23,8.24,336000.0
2013-08-16 13:30:00,8.24,8.25,8.23,8.24,265500.0,8.24,8.25,8.23,8.24,265500.0
2013-08-16 14:00:00,8.24,8.26,8.24,8.25,261000.0,8.24,8.26,8.24,8.25,261000.0
2013-08-16 14:30:00,8.25,8.25,8.21,8.22,630000.0,8.25,8.25,8.21,8.22,630000.0
2013-08-16 15:00:00,8.22,8.24,8.22,8.24,429000.0,8.22,8.24,8.22,8.24,429000.0
2013-08-16 15:30:00,8.24,8.25,8.21,8.21,1414500.0,8.24,8.25,8.21,8.21,1414500.0
2013-08-19 09:30:00,8.19,8.24,8.14,8.24,622500.0,8.19,8.24,8.14,8.24,622500.0
2013-08-19 10:00:00,8.24,8.26,8.21,8.22,642000.0,8.24,8.26,8.21,8.22,642000.0
2013-08-19 10:30:00,8.22,8.25,8.21,8.24,640500.0,8.22,8.25,8.21,8.24,640500.0
2013-08-19 11:00:00,8.24,8.24,8.22,8.24,318000.0,8.24,8.24,8.22,8.24,318000.0
2013-08-19 11:30:00,8.24,8.25,8.21,8.22,391500.0,8.24,8.25,8.21,8.22,391500.0
2013-08-19 12:00:00,8.22,8.24,8.21,8.22,489000.0,8.22,8.24,8.21,8.22,489000.0
2013-08-19 12:30:00,8.22,8.22,8.19,8.21,657000.0,8.22,8.22,8.19,8.21,657000.0
2013-08-19 13:00:00,8.21,8.21,8.2,8.2,390000.0,8.21,8.21,8.2,8.2,390000.0
2013-08-19 13:30:00,8.2,8.21,8.19,8.19,475500.0,8.2,8.21,8.19,8.19,475500.0
2013-08-19 14:00:00,8.19,8.21,8.19,8.19,573000.0,8.19,8.21,8.19,8.19,573000.0
2013-08-19 14:30:00,8.19,8.19,8.17,8.17,661500.0,8.19,8.19,8.17,8.17,661500.0
2013-08-19 15:00:00,8.17,8.17,8.14,8.14,922500.0,8.17,8.17,8.14,8.14,922500.0
2013-08-19 15:30:00,8.13,8.15,8.13,8.13,2164500.0,8.13,8.15,8.13,8.13,2164500.0
2013-08-20 09:30:00,8.15,8.21,8.15,8.19,829500.0,8.15,8.21,8.15,8.19,829500.0
2013-08-20 10:00:00,8.2,8.21,8.18,8.19,544500.0,8.2,8.21,8.18,8.19,544500.0
2013-08-20 10:30:00,8.19,8.2,8.18,8.19,862500.0,8.19,8.2,8.18,8.19,862500.0
2013-08-20 11:00:00,8.19,8.23,8.19,8.22,556500.0,8.19,8.23,8.19,8.22,556500.0
2013-08-20 11:30:00,8.22,8.23,8.21,8.23,471000.0,8.22,8.23,8.21,8.23,471000.0
2013-08-20 12:00:00,8.23,8.24,8.21,8.21,436500.0,8.23,8.24,8.21,8.21,436500.0
2013-08-20 12:30:00,8.22,8.23,8.2,8.23,369000.0,8.22,8.23,8.2,8.23,369000.0
2013-08-20 13:00:00,8.23,8.23,8.21,8.21,483000.0,8.23,8.23,8.21,8.21,483000.0
2013-08-20 13:30:00,8.21,8.24,8.21,8.22,468000.0,8.21,8.24,8.21,8.22,468000.0
2013-08-20 14:00:00,8.22,8.23,8.21,8.23,510000.0,8.22,8.23,8.21,8.23,510000.0
2013-08-20 14:30:00,8.23,8.24,8.21,8.23,502500.0,8.23,8.24,8.21,8.23,502500.0
2013-08-20 15:00:00,8.23,8.24,8.22,8.24,684000.0,8.23,8.24,8.22,8.24,684000.0
2013-08-20 15:30:00,8.24,8.25,8.23,8.24,1045500.0,8.24,8.25,8.23,8.24,1045500.0
2013-08-21 09:30:00,8.21,8.24,8.18,8.2,453000.0,8.21,8.24,8.18,8.2,453000.0
2013-08-21 10:00:00,8.2,8.23,8.18,8.2,435000.0,8.2,8.23,8.18,8.2,435000.0
2013-08-21 10:30:00,8.2,8.21,8.18,8.18,235500.0,8.2,8.21,8.18,8.18,235500.0
2013-08-21 11:00:00,8.19,8.2,8.18,8.18,322500.0,8.19,8.2,8.18,8.18,322500.0
2013-08-21 11:30:00,8.18,8.19,8.15,8.16,243000.0,8.18,8.19,8.15,8.16,243000.0
2013-08-21 12:00:00,8.17,8.19,8.17,8.18,276000.0,8.17,8.19,8.17,8.18,276000.0
2013-08-21 12:30:00,8.18,8.18,8.14,8.14,237000.0,8.18,8.18,8.14,8.14,237000.0
2013-08-21 13:00:00,8.14,8.17,8.13,8.14,180000.0,8.14,8.17,8.13,8.14,180000.0
2013-08-21 13:30:00,8.14,8.16,8.14,8.16,237000.0,8.14,8.16,8.14,8.16,237000.0
2013-08-21 14:00:00,8.16,8.16,8.1,8.14,478500.0,8.16,8.16,8.1,8.14,478500.0
2013-08-21 14:30:00,8.14,8.2,8.14,8.2,541500.0,8.14,8.2,8.14,8.2,541500.0
2013-08-21 15:00:00,8.2,8.2,8.18,8.18,321000.0,8.2,8.2,8.18,8.18,321000.0
2013-08-21 15:30:00,8.18,8.2,8.14,8.15,790500.0,8.18,8.2,8.14,8.15,790500.0
2013-08-22 09:30:00,8.17,8.24,8.15,8.19,576000.0,8.17,8.24,8.15,8.19,576000.0
2013-08-22 10:00:00,8.19,8.19,8.15,8.17,619500.0,8.19,8.19,8.15,8.17,619500.0
2013-08-22 10:30:00,8.17,8.19,8.16,8.17,864000.0,8.17,8.19,8.16,8.17,864000.0
2013-08-22 11:00:00,8.18,8.18,8.12,8.12,691500.0,8.18,8.18,8.12,8.12,691500.0
2013-08-22 11:30:00,8.12,8.15,8.12,8.15,975000.0,8.12,8.15,8.12,8.15,975000.0
2013-08-22 12:00:00,8.15,8.15,8.14,8.15,243000.0,8.15,8.15,8.14,8.15,243000.0
2013-08-22 12:30:00,8.15,8.15,8.15,8.15,0.0,8.15,8.15,8.15,8.15,0.0
2013-08-22 13:00:00,8.15,8.15,8.15,8.15,0.0,8.15,8.15,8.15,8.15,0.0
2013-08-22 13:30:00,8.15,8.15,8.15,8.15,0.0,8.15,8.15,8.15,8.15,0.0
2013-08-22 14:00:00,8.15,8.15,8.15,8.15,3000.0,8.15,8.15,8.15,8.15,3000.0
2013-08-22 14:30:00,8.15,8.15,8.15,8.15,0.0,8.15,8.15,8.15,8.15,0.0
2013-08-22 15:00:00,8.11,8.17,8.1,8.16,441000.0,8.11,8.17,8.1,8.16,441000.0
2013-08-22 15:30:00,8.16,8.18,8.15,8.15,1603500.0,8.16,8.18,8.15,8.15,1603500.0
2013-08-23 09:30:00,8.2,8.22,8.14,8.17,511500.0,8.2,8.22,8.14,8.17,511500.0
2013-08-23 10:00:00,8.17,8.17,8.13,8.16,415500.0,8.17,8.17,8.13,8.16,415500.0
2013-08-23 10:30:00,8.16,8.21,8.16,8.21,289500.0,8.16,8.21,8.16,8.21,289500.0
2013-08-23 11:00:00,8.21,8.21,8.19,8.2,457500.0,8.21,8.21,8.19,8.2,457500.0
2013-08-23 11:30:00,8.2,8.24,8.19,8.21,270000.0,8.2,8.24,8.19,8.21,270000.0
2013-08-23 12:00:00,8.21,8.23,8.21,8.23,171000.0,8.21,8.23,8.21,8.23,171000.0
2013-08-23 12:30:00,8.23,8.24,8.21,8.23,157500.0,8.23,8.24,8.21,8.23,157500.0
2013-08-23 13:00:00,8.23,8.23,8.2,8.21,126000.0,8.23,8.23,8.2,8.21,126000.0
2013-08-23 13:30:00,8.21,8.21,8.2,8.21,133500.0,8.21,8.21,8.2,8.21,133500.0
2013-08-23 14:00:00,8.21,8.21,8.2,8.21,139500.0,8.21,8.21,8.2,8.21,139500.0
2013-08-23 14:30:00,8.21,8.22,8.2,8.21,138000.0,8.21,8.22,8.2,8.21,138000.0
2013-08-23 15:00:00,8.21,8.22,8.21,8.22,163500.0,8.21,8.22,8.21,8.22,163500.0
2013-08-23 15:30:00,8.22,8.25,8.22,8.24,1263000.0,8.22,8.25,8.22,8.24,1263000.0
2013-08-26 09:30:00,8.32,8.32,8.22,8.26,669000.0,8.32,8.32,8.22,8.26,669000.0
2013-08-26 10:00:00,8.26,8.3,8.25,8.27,802500.0,8.26,8.3,8.25,8.27,802500.0
2013-08-26 10:30:00,8.27,8.29,8.26,8.28,351000.0,8.27,8.29,8.26,8.28,351000.0
2013-08-26 11:00:00,8.28,8.28,8.26,8.26,370500.0,8.28,8.28,8.26,8.26,370500.0
2013-08-26 11:30:00,8.26,8.27,8.26,8.27,261000.0,8.26,8.27,8.26,8.27,261000.0
2013-08-26 12:00:00,8.27,8.27,8.26,8.27,262500.0,8.27,8.27,8.26,8.27,262500.0
2013-08-26 12:30:00,8.26,8.28,8.26,8.28,217500.0,8.26,8.28,8.26,8.28,217500.0
2013-08-26 13:00:00,8.28,8.28,8.27,8.27,160500.0,8.28,8.28,8.27,8.27,160500.0
2013-08-26 13:30:00,8.27,8.27,8.26,8.27,207000.0,8.27,8.27,8.26,8.27,207000.0
2013-08-26 14:00:00,8.27,8.28,8.27,8.27,303000.0,8.27,8.28,8.27,8.27,303000.0
2013-08-26 14:30:00,8.27,8.28,8.27,8.27,340500.0,8.27,8.28,8.27,8.27,340500.0
2013-08-26 15:00:00,8.27,8.28,8.24,8.25,660000.0,8.27,8.28,8.24,8.25,660000.0
2013-08-26 15:30:00,8.25,8.28,8.25,8.26,948000.0,8.25,8.28,8.25,8.26,948000.0
2013-08-27 09:30:00,8.19,8.22,8.17,8.19,628500.0,8.19,8.22,8.17,8.19,628500.0
2013-08-27 10:00:00,8.19,8.22,8.17,8.19,577500.0,8.19,8.22,8.17,8.19,577500.0
2013-08-27 10:30:00,8.19,8.22,8.18,8.22,1080000.0,8.19,8.22,8.18,8.22,1080000.0
2013-08-27 11:00:00,8.22,8.23,8.19,8.22,307500.0,8.22,8.23,8.19,8.22,307500.0
2013-08-27 11:30:00,8.21,8.22,8.19,8.2,304500.0,8.21,8.22,8.19,8.2,304500.0
2013-08-27 12:00:00,8.2,8.2,8.18,8.19,405000.0,8.2,8.2,8.18,8.19,405000.0
2013-08-27 12:30:00,8.19,8.2,8.16,8.16,363000.0,8.19,8.2,8.16,8.16,363000.0
2013-08-27 13:00:00,8.16,8.17,8.14,8.14,417000.0,8.16,8.17,8.14,8.14,417000.0
2013-08-27 13:30:00,8.14,8.18,8.14,8.17,277500.0,8.14,8.18,8.14,8.17,277500.0
2013-08-27 14:00:00,8.17,8.17,8.14,8.15,319500.0,8.17,8.17,8.14,8.15,319500.0
2013-08-27 14:30:00,8.15,8.18,8.14,8.17,364500.0,8.15,8.18,8.14,8.17,364500.0
2013-08-27 15:00:00,8.17,8.17,8.13,8.14,349500.0,8.17,8.17,8.13,8.14,349500.0
2013-08-27 15:30:00,8.14,8.15,8.13,8.13,817500.0,8.14,8.15,8.13,8.13,817500.0
2013-08-28 09:30:00,8.12,8.16,8.1,8.13,439500.0,8.12,8.16,8.1,8.13,439500.0
2013-08-28 10:00:00,8.14,8.15,8.13,8.14,361500.0,8.14,8.15,8.13,8.14,361500.0
2013-08-28 10:30:00,8.14,8.15,8.11,8.12,1458000.0,8.14,8.15,8.11,8.12,1458000.0
2013-08-28 11:00:00,8.12,8.12,8.1,8.1,558000.0,8.12,8.12,8.1,8.1,558000.0
2013-08-28 11:30:00,8.1,8.14,8.09,8.14,202500.0,8.1,8.14,8.09,8.14,202500.0
2013-08-28 12:00:00,8.15,8.15,8.14,8.15,459000.0,8.15,8.15,8.14,8.15,459000.0
2013-08-28 12:30:00,8.15,8.15,8.14,8.14,193500.0,8.15,8.15,8.14,8.14,193500.0
2013-08-28 13:00:00,8.15,8.15,8.14,8.15,168000.0,8.15,8.15,8.14,8.15,168000.0
2013-08-28 13:30:00,8.15,8.15,8.14,8.15,417000.0,8.15,8.15,8.14,8.15,417000.0
2013-08-28 14:00:00,8.15,8.15,8.13,8.14,249000.0,8.15,8.15,8.13,8.14,249000.0
2013-08-28 14:30:00,8.14,8.15,8.13,8.15,208500.0,8.14,8.15,8.13,8.15,208500.0
2013-08-28 15:00:00,8.15,8.17,8.14,8.16,355500.0,8.15,8.17,8.14,8.16,355500.0
2013-08-28 15:30:00,8.17,8.17,8.13,8.13,880500.0,8.17,8.17,8.13,8.13,880500.0
2013-08-29 09:30:00,8.11,8.17,8.1,8.15,270000.0,8.11,8.17,8.1,8.15,270000.0
2013-08-29 10:00:00,8.15,8.17,8.14,8.14,483000.0,8.15,8.17,8.14,8.14,483000.0
2013-08-29 10:30:00,8.14,8.21,8.14,8.19,868500.0,8.14,8.21,8.14,8.19,868500.0
2013-08-29 11:00:00,8.19,8.21,8.19,8.2,237000.0,8.19,8.21,8.19,8.2,237000.0
2013-08-29 11:30:00,8.2,8.2,8.17,8.2,268500.0,8.2,8.2,8.17,8.2,268500.0
2013-08-29 12:00:00,8.2,8.21,8.19,8.2,325500.0,8.2,8.21,8.19,8.2,325500.0
2013-08-29 12:30:00,8.2,8.21,8.18,8.2,262500.0,8.2,8.21,8.18,8.2,262500.0
2013-08-29 13:00:00,8.2,8.22,8.18,8.18,268500.0,8.2,8.22,8.18,8.18,268500.0
2013-08-29 13:30:00,8.19,8.2,8.18,8.19,237000.0,8.19,8.2,8.18,8.19,237000.0
2013-08-29 14:00:00,8.19,8.21,8.19,8.21,475500.0,8.19,8.21,8.19,8.21,475500.0
2013-08-29 14:30:00,8.21,8.22,8.21,8.22,313500.0,8.21,8.22,8.21,8.22,313500.0
2013-08-29 15:00:00,8.22,8.23,8.2,8.2,735000.0,8.22,8.23,8.2,8.2,735000.0
2013-08-29 15:30:00,8.2,8.24,8.2,8.2,1198500.0,8.2,8.24,8.2,8.2,1198500.0
2013-08-30 09:30:00,8.23,8.26,8.21,8.23,796500.0,8.23,8.26,8.21,8.23,796500.0
2013-08-30 10:00:00,8.22,8.24,8.16,8.16,727500.0,8.22,8.24,8.16,8.16,727500.0
2013-08-30 10:30:00,8.16,8.16,8.13,8.15,466500.0,8.16,8.16,8.13,8.15,466500.0
2013-08-30 11:00:00,8.14,8.16,8.13,8.14,364500.0,8.14,8.16,8.13,8.14,364500.0
2013-08-30 11:30:00,8.14,8.16,8.1,8.15,327000.0,8.14,8.16,8.1,8.15,327000.0
2013-08-30 12:00:00,8.15,8.17,8.14,8.16,231000.0,8.15,8.17,8.14,8.16,231000.0
2013-08-30 12:30:00,8.16,8.16,8.13,8.14,295500.0,8.16,8.16,8.13,8.14,295500.0
2013-08-30 13:00:00,8.14,8.15,8.11,8.14,310500.0,8.14,8.15,8.11,8.14,310500.0
2013-08-30 13:30:00,8.14,8.15,8.13,8.13,252000.0,8.14,8.15,8.13,8.13,252000.0
2013-08-30 14:00:00,8.13,8.14,8.12,8.13,262500.0,8.13,8.14,8.12,8.13,262500.0
2013-08-30 14:30:00,8.13,8.15,8.13,8.15,517500.0,8.13,8.15,8.13,8.15,517500.0
2013-08-30 15:00:00,8.15,8.18,8.15,8.18,718500.0,8.15,8.18,8.15,8.18,718500.0
2013-08-30 15:30:00,8.17,8.2,8.16,8.18,2259000.0,8.17,8.2,8.16,8.18,2259000.0
2013-09-03 09:30:00,8.26,8.32,8.22,8.25,739500.0,8.26,8.32,8.22,8.25,739500.0
2013-09-03 10:00:00,8.25,8.26,8.23,8.26,546000.0,8.25,8.26,8.23,8.26,546000.0
2013-09-03 10:30:00,8.26,8.28,8.25,8.26,607500.0,8.26,8.28,8.25,8.26,607500.0
2013-09-03 11:00:00,8.27,8.28,8.24,8.24,313500.0,8.27,8.28,8.24,8.24,313500.0
2013-09-03 11:30:00,8.24,8.25,8.23,8.24,262500.0,8.24,8.25,8.23,8.24,262500.0
2013-09-03 12:00:00,8.24,8.25,8.22,8.22,169500.0,8.24,8.25,8.22,8.22,169500.0
2013-09-03 12:30:00,8.22,8.22,8.19,8.19,291000.0,8.22,8.22,8.19,8.19,291000.0
2013-09-03 13:00:00,8.19,8.19,8.17,8.18,309000.0,8.19,8.19,8.17,8.18,309000.0
2013-09-03 13:30:00,8.18,8.19,8.15,8.15,315000.0,8.18,8.19,8.15,8.15,315000.0
2013-09-03 14:00:00,8.16,8.19,8.16,8.18,489000.0,8.16,8.19,8.16,8.18,489000.0
2013-09-03 14:30:00,8.18,8.2,8.17,8.2,424500.0,8.18,8.2,8.17,8.2,424500.0
2013-09-03 15:00:00,8.2,8.22,8.19,8.21,279000.0,8.2,8.22,8.19,8.21,279000.0
2013-09-03 15:30:00,8.21,8.22,8.19,8.2,1137000.0,8.21,8.22,8.19,8.2,1137000.0
2013-09-04 09:30:00,8.19,8.26,8.11,8.17,819000.0,8.19,8.26,8.11,8.17,819000.0
2013-09-04 10:00:00,8.17,8.23,8.17,8.22,436500.0,8.17,8.23,8.17,8.22,436500.0
2013-09-04 10:30:00,8.23,8.24,8.21,8.23,496500.0,8.23,8.24,8.21,8.23,496500.0
2013-09-04 11:00:00,8.22,8.25,8.22,8.24,663000.0,8.22,8.25,8.22,8.24,663000.0
2013-09-04 11:30:00,8.24,8.28,8.24,8.27,393000.0,8.24,8.28,8.24,8.27,393000.0
2013-09-04 12:00:00,8.28,8.29,8.25,8.25,658500.0,8.28,8.29,8.25,8.25,658500.0
2013-09-04 12:30:00,8.25,8.26,8.25,8.26,301500.0,8.25,8.26,8.25,8.26,301500.0
2013-09-04 13:00:00,8.26,8.27,8.25,8.25,483000.0,8.26,8.27,8.25,8.25,483000.0
2013-09-04 13:30:00,8.25,8.25,8.24,8.24,376500.0,8.25,8.25,8.24,8.24,376500.0
2013-09-04 14:00:00,8.24,8.25,8.23,8.24,237000.0,8.24,8.25,8.23,8.24,237000.0
2013-09-04 14:30:00,8.24,8.26,8.24,8.25,427500.0,8.24,8.26,8.24,8.25,427500.0
2013-09-04 15:00:00,8.25,8.25,8.23,8.23,670500.0,8.25,8.25,8.23,8.23,670500.0
2013-09-04 15:30:00,8.23,8.25,8.21,8.25,1177500.0,8.23,8.25,8.21,8.25,1177500.0
2013-09-05 09:30:00,8.24,8.3,8.24,8.28,708000.0,8.24,8.3,8.24,8.28,708000.0
2013-09-05 10:00:00,8.29,8.29,8.25,8.26,1081500.0,8.29,8.29,8.25,8.26,1081500.0
2013-09-05 10:30:00,8.26,8.26,8.22,8.23,246000.0,8.26,8.26,8.22,8.23,246000.0
2013-09-05 11:00:00,8.23,8.24,8.22,8.24,229500.0,8.23,8.24,8.22,8.24,229500.0
2013-09-05 11:30:00,8.24,8.26,8.24,8.25,142500.0,8.24,8.26,8.24,8.25,142500.0
2013-09-05 12:00:00,8.25,8.25,8.21,8.22,202500.0,8.25,8.25,8.21,8.22,202500.0
2013-09-05 12:30:00,8.22,8.23,8.21,8.23,105000.0,8.22,8.23,8.21,8.23,105000.0
2013-09-05 13:00:00,8.23,8.23,8.21,8.22,157500.0,8.23,8.23,8.21,8.22,157500.0
2013-09-05 13:30:00,8.22,8.22,8.21,8.21,180000.0,8.22,8.22,8.21,8.21,180000.0
2013-09-05 14:00:00,8.21,8.22,8.2,8.21,141000.0,8.21,8.22,8.2,8.21,141000.0
2013-09-05 14:30:00,8.21,8.22,8.21,8.22,132000.0,8.21,8.22,8.21,8.22,132000.0
2013-09-05 15:00:00,8.22,8.24,8.22,8.22,330000.0,8.22,8.24,8.22,8.22,330000.0
2013-09-05 15:30:00,8.23,8.24,8.22,8.23,835500.0,8.23,8.24,8.22,8.23,835500.0
2013-09-06 09:30:00,8.29,8.29,8.14,8.17,652500.0,8.29,8.29,8.14,8.17,652500.0
2013-09-06 10:00:00,8.16,8.19,8.15,8.19,439500.0,8.16,8.19,8.15,8.19,439500.0
2013-09-06 10:30:00,8.2,8.22,8.18,8.21,255000.0,8.2,8.22,8.18,8.21,255000.0
2013-09-06 11:00:00,8.21,8.22,8.2,8.2,244500.0,8.21,8.22,8.2,8.2,244500.0
2013-09-06 11:30:00,8.2,8.21,8.19,8.2,213000.0,8.2,8.21,8.19,8.2,213000.0
2013-09-06 12:00:00,8.2,8.2,8.19,8.19,213000.0,8.2,8.2,8.19,8.19,213000.0
2013-09-06 12:30:00,8.2,8.2,8.17,8.18,249000.0,8.2,8.2,8.17,8.18,249000.0
2013-09-06 13:00:00,8.18,8.2,8.18,8.19,247500.0,8.18,8.2,8.18,8.19,247500.0
2013-09-06 13:30:00,8.19,8.23,8.19,8.22,232500.0,8.19,8.23,8.19,8.22,232500.0
2013-09-06 14:00:00,8.22,8.23,8.21,8.22,157500.0,8.22,8.23,8.21,8.22,157500.0
2013-09-06 14:30:00,8.22,8.22,8.2,8.2,228000.0,8.22,8.22,8.2,8.2,228000.0
2013-09-06 15:00:00,8.2,8.21,8.19,8.19,426000.0,8.2,8.21,8.19,8.19,426000.0
2013-09-06 15:30:00,8.19,8.2,8.15,8.16,1551000.0,8.19,8.2,8.15,8.16,1551000.0
2013-09-09 09:30:00,8.16,8.22,8.16,8.2,357000.0,8.16,8.22,8.16,8.2,357000.0
2013-09-09 10:00:00,8.2,8.21,8.18,8.18,349500.0,8.2,8.21,8.18,8.18,349500.0
2013-09-09 10:30:00,8.18,8.21,8.18,8.21,400500.0,8.18,8.21,8.18,8.21,400500.0
2013-09-09 11:00:00,8.21,8.22,8.2,8.21,183000.0,8.21,8.22,8.2,8.21,183000.0
2013-09-09 11:30:00,8.21,8.23,8.21,8.22,219000.0,8.21,8.23,8.21,8.22,219000.0
2013-09-09 12:00:00,8.22,8.25,8.22,8.25,468000.0,8.22,8.25,8.22,8.25,468000.0
2013-09-09 12:30:00,8.25,8.25,8.23,8.23,208500.0,8.25,8.25,8.23,8.23,208500.0
2013-09-09 13:00:00,8.24,8.25,8.23,8.23,640500.0,8.24,8.25,8.23,8.23,640500.0
2013-09-09 13:30:00,8.23,8.24,8.23,8.24,222000.0,8.23,8.24,8.23,8.24,222000.0
2013-09-09 14:00:00,8.25,8.26,8.23,8.25,270000.0,8.25,8.26,8.23,8.25,270000.0
2013-09-09 14:30:00,8.25,8.26,8.25,8.26,192000.0,8.25,8.26,8.25,8.26,192000.0
2013-09-09 15:00:00,8.25,8.27,8.24,8.26,280500.0,8.25,8.27,8.24,8.26,280500.0
2013-09-09 15:30:00,8.26,8.26,8.24,8.25,1164000.0,8.26,8.26,8.24,8.25,1164000.0
2013-09-10 09:30:00,8.32,8.37,8.27,8.34,889500.0,8.32,8.37,8.27,8.34,889500.0
2013-09-10 10:00:00,8.34,8.36,8.33,8.35,405000.0,8.34,8.36,8.33,8.35,405000.0
2013-09-10 10:30:00,8.34,8.38,8.33,8.38,828000.0,8.34,8.38,8.33,8.38,828000.0
2013-09-10 11:00:00,8.38,8.42,8.37,8.41,949500.0,8.38,8.42,8.37,8.41,949500.0
2013-09-10 11:30:00,8.41,8.41,8.37,8.39,450000.0,8.41,8.41,8.37,8.39,450000.0
2013-09-10 12:00:00,8.38,8.4,8.37,8.4,474000.0,8.38,8.4,8.37,8.4,474000.0
2013-09-10 12:30:00,8.4,8.41,8.4,8.4,264000.0,8.4,8.41,8.4,8.4,264000.0
2013-09-10 13:00:00,8.4,8.4,8.38,8.38,262500.0,8.4,8.4,8.38,8.38,262500.0
2013-09-10 13:30:00,8.37,8.38,8.37,8.37,265500.0,8.37,8.38,8.37,8.37,265500.0
2013-09-10 14:00:00,8.36,8.37,8.35,8.36,987000.0,8.36,8.37,8.35,8.36,987000.0
2013-09-10 14:30:00,8.36,8.38,8.35,8.37,292500.0,8.36,8.38,8.35,8.37,292500.0
2013-09-10 15:00:00,8.37,8.37,8.35,8.36,289500.0,8.37,8.37,8.35,8.36,289500.0
2013-09-10 15:30:00,8.36,8.36,8.34,8.36,1287000.0,8.36,8.36,8.34,8.36,1287000.0
2013-09-11 09:30:00,8.37,8.43,8.36,8.4,928500.0,8.37,8.43,8.36,8.4,928500.0
2013-09-11 10:00:00,8.39,8.42,8.39,8.4,1092000.0,8.39,8.42,8.39,8.4,1092000.0
2013-09-11 10:30:00,8.41,8.41,8.4,8.41,262500.0,8.41,8.41,8.4,8.41,262500.0
2013-09-11 11:00:00,8.41,8.42,8.4,8.42,417000.0,8.41,8.42,8.4,8.42,417000.0
2013-09-11 11:30:00,8.42,8.44,8.42,8.44,421500.0,8.42,8.44,8.42,8.44,421500.0
2013-09-11 12:00:00,8.43,8.45,8.43,8.44,502500.0,8.43,8.45,8.43,8.44,502500.0
2013-09-11 12:30:00,8.45,8.45,8.42,8.43,403500.0,8.45,8.45,8.42,8.43,403500.0
2013-09-11 13:00:00,8.42,8.43,8.41,8.42,193500.0,8.42,8.43,8.41,8.42,193500.0
2013-09-11 13:30:00,8.42,8.42,8.4,8.41,738000.0,8.42,8.42,8.4,8.41,738000.0
2013-09-11 14:00:00,8.41,8.41,8.4,8.41,180000.0,8.41,8.41,8.4,8.41,180000.0
2013-09-11 14:30:00,8.41,8.41,8.39,8.39,238500.0,8.41,8.41,8.39,8.39,238500.0
2013-09-11 15:00:00,8.39,8.4,8.39,8.39,531000.0,8.39,8.4,8.39,8.39,531000.0
2013-09-11 15:30:00,8.39,8.41,8.39,8.41,1015500.0,8.39,8.41,8.39,8.41,1015500.0
2013-09-12 09:30:00,8.37,8.42,8.37,8.39,586500.0,8.37,8.42,8.37,8.39,586500.0
2013-09-12 10:00:00,8.39,8.42,8.38,8.39,1030500.0,8.39,8.42,8.38,8.39,1030500.0
2013-09-12 10:30:00,8.39,8.4,8.37,8.37,457500.0,8.39,8.4,8.37,8.37,457500.0
2013-09-12 11:00:00,8.37,8.38,8.34,8.35,631500.0,8.37,8.38,8.34,8.35,631500.0
2013-09-12 11:30:00,8.34,8.35,8.33,8.35,303000.0,8.34,8.35,8.33,8.35,303000.0
2013-09-12 12:00:00,8.35,8.35,8.34,8.35,457500.0,8.35,8.35,8.34,8.35,457500.0
2013-09-12 12:30:00,8.35,8.37,8.34,8.37,388500.0,8.35,8.37,8.34,8.37,388500.0
2013-09-12 13:00:00,8.37,8.4,8.37,8.39,316500.0,8.37,8.4,8.37,8.39,316500.0
2013-09-12 13:30:00,8.39,8.4,8.38,8.4,177000.0,8.39,8.4,8.38,8.4,177000.0
2013-09-12 14:00:00,8.39,8.41,8.39,8.39,247500.0,8.39,8.41,8.39,8.39,247500.0
2013-09-12 14:30:00,8.39,8.4,8.37,8.39,228000.0,8.39,8.4,8.37,8.39,228000.0
2013-09-12 15:00:00,8.39,8.39,8.37,8.38,405000.0,8.39,8.39,8.37,8.38,405000.0
2013-09-12 15:30:00,8.38,8.4,8.38,8.38,1542000.0,8.38,8.4,8.38,8.38,1542000.0
2013-09-13 09:30:00,8.37,8.4,8.34,8.37,558000.0,8.37,8.4,8.34,8.37,558000.0
2013-09-13 10:00:00,8.37,8.37,8.3,8.32,874500.0,8.37,8.37,8.3,8.32,874500.0
2013-09-13 10:30:00,8.33,8.38,8.32,8.36,483000.0,8.33,8.38,8.32,8.36,483000.0
2013-09-13 11:00:00,8.37,8.38,8.36,8.36,187500.0,8.37,8.38,8.36,8.36,187500.0
2013-09-13 11:30:00,8.37,8.37,8.36,8.37,283500.0,8.37,8.37,8.36,8.37,283500.0
2013-09-13 12:00:00,8.37,8.38,8.36,8.37,192000.0,8.37,8.38,8.36,8.37,192000.0
2013-09-13 12:30:00,8.37,8.39,8.36,8.38,304500.0,8.37,8.39,8.36,8.38,304500.0
2013-09-13 13:00:00,8.38,8.4,8.38,8.4,187500.0,8.38,8.4,8.38,8.4,187500.0
2013-09-13 13:30:00,8.39,8.4,8.39,8.4,670500.0,8.39,8.4,8.39,8.4,670500.0
2013-09-13 14:00:00,8.4,8.4,8.38,8.39,441000.0,8.4,8.4,8.38,8.39,441000.0
2013-09-13 14:30:00,8.39,8.39,8.38,8.38,372000.0,8.39,8.39,8.38,8.38,372000.0
2013-09-13 15:00:00,8.38,8.39,8.38,8.38,387000.0,8.38,8.39,8.38,8.38,387000.0
2013-09-13 15:30:00,8.38,8.39,8.37,8.39,1266000.0,8.38,8.39,8.37,8.39,1266000.0
2013-09-16 09:30:00,8.47,8.48,8.39,8.39,616500.0,8.47,8.48,8.39,8.39,616500.0
2013-09-16 10:00:00,8.39,8.41,8.37,8.39,810000.0,8.39,8.41,8.37,8.39,810000.0
2013-09-16 10:30:00,8.39,8.4,8.36,8.36,543000.0,8.39,8.4,8.36,8.36,543000.0
2013-09-16 11:00:00,8.36,8.38,8.36,8.38,309000.0,8.36,8.38,8.36,8.38,309000.0
2013-09-16 11:30:00,8.37,8.39,8.37,8.39,292500.0,8.37,8.39,8.37,8.39,292500.0
2013-09-16 12:00:00,8.39,8.39,8.37,8.37,217500.0,8.39,8.39,8.37,8.37,217500.0
2013-09-16 12:30:00,8.37,8.38,8.35,8.35,237000.0,8.37,8.38,8.35,8.35,237000.0
2013-09-16 13:00:00,8.35,8.37,8.34,8.35,271500.0,8.35,8.37,8.34,8.35,271500.0
2013-09-16 13:30:00,8.36,8.36,8.32,8.34,474000.0,8.36,8.36,8.32,8.34,474000.0
2013-09-16 14:00:00,8.34,8.35,8.33,8.33,334500.0,8.34,8.35,8.33,8.33,334500.0
2013-09-16 14:30:00,8.33,8.34,8.33,8.33,351000.0,8.33,8.34,8.33,8.33,351000.0
2013-09-16 15:00:00,8.34,8.35,8.34,8.34,372000.0,8.34,8.35,8.34,8.34,372000.0
2013-09-16 15:30:00,8.34,8.36,8.33,8.35,1386000.0,8.34,8.36,8.33,8.35,1386000.0
2013-09-17 09:30:00,8.29,8.4,8.29,8.37,774000.0,8.29,8.4,8.29,8.37,774000.0
2013-09-17 10:00:00,8.37,8.4,8.36,8.36,408000.0,8.37,8.4,8.36,8.36,408000.0
2013-09-17 10:30:00,8.36,8.36,8.33,8.33,535500.0,8.36,8.36,8.33,8.33,535500.0
2013-09-17 11:00:00,8.33,8.34,8.32,8.32,520500.0,8.33,8.34,8.32,8.32,520500.0
2013-09-17 11:30:00,8.33,8.35,8.31,8.32,721500.0,8.33,8.35,8.31,8.32,721500.0
2013-09-17 12:00:00,8.32,8.34,8.31,8.34,364500.0,8.32,8.34,8.31,8.34,364500.0
2013-09-17 12:30:00,8.34,8.37,8.34,8.36,280500.0,8.34,8.37,8.34,8.36,280500.0
2013-09-17 13:00:00,8.36,8.37,8.33,8.35,382500.0,8.36,8.37,8.33,8.35,382500.0
2013-09-17 13:30:00,8.35,8.36,8.34,8.35,762000.0,8.35,8.36,8.34,8.35,762000.0
2013-09-17 14:00:00,8.35,8.37,8.35,8.37,454500.0,8.35,8.37,8.35,8.37,454500.0
2013-09-17 14:30:00,8.37,8.37,8.36,8.36,391500.0,8.37,8.37,8.36,8.36,391500.0
2013-09-17 15:00:00,8.36,8.37,8.35,8.35,693000.0,8.36,8.37,8.35,8.35,693000.0
2013-09-17 15:30:00,8.35,8.37,8.35,8.36,804000.0,8.35,8.37,8.35,8.36,804000.0
2013-09-18 09:30:00,8.34,8.4,8.34,8.37,397500.0,8.34,8.4,8.34,8.37,397500.0
2013-09-18 10:00:00,8.38,8.41,8.38,8.41,645000.0,8.38,8.41,8.38,8.41,645000.0
2013-09-18 10:30:00,8.41,8.41,8.38,8.39,306000.0,8.41,8.41,8.38,8.39,306000.0
2013-09-18 11:00:00,8.4,8.4,8.37,8.38,207000.0,8.4,8.4,8.37,8.38,207000.0
2013-09-18 11:30:00,8.38,8.38,8.35,8.35,106500.0,8.38,8.38,8.35,8.35,106500.0
2013-09-18 12:00:00,8.35,8.36,8.33,8.34,195000.0,8.35,8.36,8.33,8.34,195000.0
2013-09-18 12:30:00,8.34,8.35,8.33,8.35,211500.0,8.34,8.35,8.33,8.35,211500.0
2013-09-18 13:00:00,8.35,8.35,8.33,8.34,274500.0,8.35,8.35,8.33,8.34,274500.0
2013-09-18 13:30:00,8.34,8.34,8.32,8.33,399000.0,8.34,8.34,8.32,8.33,399000.0
2013-09-18 14:00:00,8.34,8.45,8.34,8.43,1057500.0,8.34,8.45,8.34,8.43,1057500.0
2013-09-18 14:30:00,8.43,8.47,8.42,8.47,792000.0,8.43,8.47,8.42,8.47,792000.0
2013-09-18 15:00:00,8.48,8.48,8.45,8.45,798000.0,8.48,8.48,8.45,8.45,798000.0
2013-09-18 15:30:00,8.45,8.47,8.44,8.47,2326500.0,8.45,8.47,8.44,8.47,2326500.0
2013-09-19 09:30:00,8.48,8.5,8.42,8.44,1716000.0,8.48,8.5,8.42,8.44,1716000.0
2013-09-19 10:00:00,8.44,8.46,8.41,8.41,1020000.0,8.44,8.46,8.41,8.41,1020000.0
2013-09-19 10:30:00,8.42,8.42,8.41,8.42,762000.0,8.42,8.42,8.41,8.42,762000.0
2013-09-19 11:00:00,8.42,8.43,8.41,8.43,738000.0,8.42,8.43,8.41,8.43,738000.0
2013-09-19 11:30:00,8.43,8.44,8.42,8.43,679500.0,8.43,8.44,8.42,8.43,679500.0
2013-09-19 12:00:00,8.43,8.44,8.43,8.43,534000.0,8.43,8.44,8.43,8.43,534000.0
2013-09-19 12:30:00,8.43,8.44,8.43,8.43,523500.0,8.43,8.44,8.43,8.43,523500.0
2013-09-19 13:00:00,8.43,8.44,8.42,8.43,544500.0,8.43,8.44,8.42,8.43,544500.0
2013-09-19 13:30:00,8.43,8.45,8.43,8.44,411000.0,8.43,8.45,8.43,8.44,411000.0
2013-09-19 14:00:00,8.44,8.45,8.44,8.44,489000.0,8.44,8.45,8.44,8.44,489000.0
2013-09-19 14:30:00,8.44,8.45,8.44,8.45,352500.0,8.44,8.45,8.44,8.45,352500.0
2013-09-19 15:00:00,8.45,8.45,8.44,8.45,654000.0,8.45,8.45,8.44,8.45,654000.0
2013-09-19 15:30:00,8.45,8.46,8.44,8.44,1300500.0,8.45,8.46,8.44,8.44,1300500.0
2013-09-20 09:30:00,8.46,8.51,8.39,8.5,3166500.0,8.46,8.51,8.39,8.5,3166500.0
2013-09-20 10:00:00,8.5,8.5,8.46,8.47,1051500.0,8.5,8.5,8.46,8.47,1051500.0
2013-09-20 10:30:00,8.47,8.49,8.47,8.49,313500.0,8.47,8.49,8.47,8.49,313500.0
2013-09-20 11:00:00,8.49,8.49,8.48,8.49,462000.0,8.49,8.49,8.48,8.49,462000.0
2013-09-20 11:30:00,8.49,8.49,8.46,8.46,520500.0,8.49,8.49,8.46,8.46,520500.0
2013-09-20 12:00:00,8.46,8.46,8.43,8.44,607500.0,8.46,8.46,8.43,8.44,607500.0
2013-09-20 12:30:00,8.44,8.46,8.43,8.46,285000.0,8.44,8.46,8.43,8.46,285000.0
2013-09-20 13:00:00,8.46,8.46,8.42,8.42,507000.0,8.46,8.46,8.42,8.42,507000.0
2013-09-20 13:30:00,8.42,8.42,8.38,8.38,772500.0,8.42,8.42,8.38,8.38,772500.0
2013-09-20 14:00:00,8.38,8.38,8.33,8.35,1086000.0,8.38,8.38,8.33,8.35,1086000.0
2013-09-20 14:30:00,8.35,8.38,8.35,8.38,451500.0,8.35,8.38,8.35,8.38,451500.0
2013-09-20 15:00:00,8.38,8.4,8.35,8.35,855000.0,8.38,8.4,8.35,8.35,855000.0
2013-09-20 15:30:00,8.35,8.39,8.34,8.39,2314500.0,8.35,8.39,8.34,8.39,2314500.0
2013-09-23 09:30:00,8.33,8.37,8.28,8.31,948000.0,8.33,8.37,8.28,8.31,948000.0
2013-09-23 10:00:00,8.31,8.33,8.29,8.31,522000.0,8.31,8.33,8.29,8.31,522000.0
2013-09-23 10:30:00,8.31,8.32,8.28,8.28,504000.0,8.31,8.32,8.28,8.28,504000.0
2013-09-23 11:00:00,8.28,8.29,8.26,8.28,816000.0,8.28,8.29,8.26,8.28,816000.0
2013-09-23 11:30:00,8.28,8.3,8.28,8.3,436500.0,8.28,8.3,8.28,8.3,436500.0
2013-09-23 12:00:00,8.3,8.33,8.3,8.32,822000.0,8.3,8.33,8.3,8.32,822000.0
2013-09-23 12:30:00,8.32,8.35,8.32,8.33,454500.0,8.32,8.35,8.32,8.33,454500.0
2013-09-23 13:00:00,8.33,8.34,8.31,8.34,375000.0,8.33,8.34,8.31,8.34,375000.0
2013-09-23 13:30:00,8.33,8.36,8.33,8.36,369000.0,8.33,8.36,8.33,8.36,369000.0
2013-09-23 14:00:00,8.36,8.36,8.32,8.32,508500.0,8.36,8.36,8.32,8.32,508500.0
2013-09-23 14:30:00,8.32,8.35,8.32,8.34,511500.0,8.32,8.35,8.32,8.34,511500.0
2013-09-23 15:00:00,8.34,8.35,8.33,8.33,483000.0,8.34,8.35,8.33,8.33,483000.0
2013-09-23 15:30:00,8.33,8.34,8.32,8.32,1248000.0,8.33,8.34,8.32,8.32,1248000.0
2013-09-24 09:30:00,8.35,8.35,8.27,8.28,559500.0,8.35,8.35,8.27,8.28,559500.0
2013-09-24 10:00:00,8.27,8.28,8.24,8.25,1041000.0,8.27,8.28,8.24,8.25,1041000.0
2013-09-24 10:30:00,8.25,8.28,8.25,8.27,735000.0,8.25,8.28,8.25,8.27,735000.0
2013-09-24 11:00:00,8.27,8.29,8.27,8.29,675000.0,8.27,8.29,8.27,8.29,675000.0
2013-09-24 11:30:00,8.29,8.3,8.28,8.29,586500.0,8.29,8.3,8.28,8.29,586500.0
2013-09-24 12:00:00,8.29,8.34,8.29,8.34,387000.0,8.29,8.34,8.29,8.34,387000.0
2013-09-24 12:30:00,8.34,8.34,8.32,8.33,282000.0,8.34,8.34,8.32,8.33,282000.0
2013-09-24 13:00:00,8.33,8.33,8.32,8.32,550500.0,8.33,8.33,8.32,8.32,550500.0
2013-09-24 13:30:00,8.32,8.32,8.3,8.3,727500.0,8.32,8.32,8.3,8.3,727500.0
2013-09-24 14:00:00,8.3,8.32,8.3,8.3,463500.0,8.3,8.32,8.3,8.3,463500.0
2013-09-24 14:30:00,8.3,8.3,8.27,8.27,751500.0,8.3,8.3,8.27,8.27,751500.0
2013-09-24 15:00:00,8.27,8.28,8.26,8.28,1408500.0,8.27,8.28,8.26,8.28,1408500.0
2013-09-24 15:30:00,8.28,8.29,8.26,8.27,2002500.0,8.28,8.29,8.26,8.27,2002500.0
2013-09-25 09:30:00,8.29,8.33,8.26,8.29,781500.0,8.29,8.33,8.26,8.29,781500.0
2013-09-25 10:00:00,8.29,8.33,8.28,8.3,787500.0,8.29,8.33,8.28,8.3,787500.0
2013-09-25 10:30:00,8.3,8.32,8.29,8.3,492000.0,8.3,8.32,8.29,8.3,492000.0
2013-09-25 11:00:00,8.3,8.35,8.29,8.35,849000.0,8.3,8.35,8.29,8.35,849000.0
2013-09-25 11:30:00,8.35,8.38,8.35,8.36,789000.0,8.35,8.38,8.35,8.36,789000.0
2013-09-25 12:00:00,8.36,8.37,8.34,8.35,505500.0,8.36,8.37,8.34,8.35,505500.0
2013-09-25 12:30:00,8.36,8.36,8.35,8.36,409500.0,8.36,8.36,8.35,8.36,409500.0
2013-09-25 13:00:00,8.36,8.39,8.36,8.38,709500.0,8.36,8.39,8.36,8.38,709500.0
2013-09-25 13:30:00,8.38,8.38,8.31,8.35,979500.0,8.38,8.38,8.31,8.35,979500.0
2013-09-25 14:00:00,8.35,8.36,8.33,8.33,655500.0,8.35,8.36,8.33,8.33,655500.0
2013-09-25 14:30:00,8.33,8.34,8.32,8.33,648000.0,8.33,8.34,8.32,8.33,648000.0
2013-09-25 15:00:00,8.33,8.35,8.33,8.35,576000.0,8.33,8.35,8.33,8.35,576000.0
2013-09-25 15:30:00,8.35,8.37,8.33,8.34,1924500.0,8.35,8.37,8.33,8.34,1924500.0
2013-09-26 09:30:00,8.42,8.42,8.32,8.4,720000.0,8.42,8.42,8.32,8.4,720000.0
2013-09-26 10:00:00,8.39,8.41,8.38,8.4,336000.0,8.39,8.41,8.38,8.4,336000.0
2013-09-26 10:30:00,8.4,8.4,8.33,8.36,817500.0,8.4,8.4,8.33,8.36,817500.0
2013-09-26 11:00:00,8.36,8.36,8.33,8.35,372000.0,8.36,8.36,8.33,8.35,372000.0
2013-09-26 11:30:00,8.35,8.37,8.35,8.36,208500.0,8.35,8.37,8.35,8.36,208500.0
2013-09-26 12:00:00,8.37,8.38,8.36,8.37,292500.0,8.37,8.38,8.36,8.37,292500.0
2013-09-26 12:30:00,8.37,8.38,8.37,8.38,144000.0,8.37,8.38,8.37,8.38,144000.0
2013-09-26 13:00:00,8.38,8.4,8.38,8.39,277500.0,8.38,8.4,8.38,8.39,277500.0
2013-09-26 13:30:00,8.4,8.4,8.37,8.38,403500.0,8.4,8.4,8.37,8.38,403500.0
2013-09-26 14:00:00,8.38,8.4,8.37,8.4,345000.0,8.38,8.4,8.37,8.4,345000.0
2013-09-26 14:30:00,8.4,8.4,8.37,8.38,412500.0,8.4,8.4,8.37,8.38,412500.0
2013-09-26 15:00:00,8.38,8.38,8.36,8.37,490500.0,8.38,8.38,8.36,8.37,490500.0
2013-09-26 15:30:00,8.37,8.4,8.37,8.39,1426500.0,8.37,8.4,8.37,8.39,1426500.0
2013-09-27 09:30:00,8.32,8.37,8.31,8.35,888000.0,8.32,8.37,8.31,8.35,888000.0
2013-09-27 10:00:00,8.35,8.37,8.33,8.37,513000.0,8.35,8.37,8.33,8.37,513000.0
2013-09-27 10:30:00,8.37,8.41,8.36,8.4,642000.0,8.37,8.41,8.36,8.4,642000.0
2013-09-27 11:00:00,8.4,8.4,8.37,8.4,250500.0,8.4,8.4,8.37,8.4,250500.0
2013-09-27 11:30:00,8.4,8.41,8.39,8.41,352500.0,8.4,8.41,8.39,8.41,352500.0
2013-09-27 12:00:00,8.41,8.43,8.4,8.41,219000.0,8.41,8.43,8.4,8.41,219000.0
2013-09-27 12:30:00,8.41,8.43,8.4,8.41,399000.0,8.41,8.43,8.4,8.41,399000.0
2013-09-27 13:00:00,8.41,8.43,8.41,8.42,229500.0,8.41,8.43,8.41,8.42,229500.0
2013-09-27 13:30:00,8.42,8.44,8.42,8.44,240000.0,8.42,8.44,8.42,8.44,240000.0
2013-09-27 14:00:00,8.45,8.45,8.42,8.43,267000.0,8.45,8.45,8.42,8.43,267000.0
2013-09-27 14:30:00,8.43,8.45,8.42,8.43,679500.0,8.43,8.45,8.42,8.43,679500.0
2013-09-27 15:00:00,8.43,8.45,8.42,8.45,487500.0,8.43,8.45,8.42,8.45,487500.0
2013-09-27 15:30:00,8.45,8.46,8.43,8.45,1275000.0,8.45,8.46,8.43,8.45,1275000.0
2013-09-30 09:30:00,8.41,8.47,8.36,8.43,870000.0,8.41,8.47,8.36,8.43,870000.0
2013-09-30 10:00:00,8.43,8.47,8.41,8.46,627000.0,8.43,8.47,8.41,8.46,627000.0
2013-09-30 10:30:00,8.47,8.49,8.45,8.49,847500.0,8.47,8.49,8.45,8.49,847500.0
2013-09-30 11:00:00,8.49,8.5,8.47,8.5,256500.0,8.49,8.5,8.47,8.5,256500.0
2013-09-30 11:30:00,8.5,8.51,8.48,8.49,270000.0,8.5,8.51,8.48,8.49,270000.0
2013-09-30 12:00:00,8.49,8.5,8.47,8.49,310500.0,8.49,8.5,8.47,8.49,310500.0
2013-09-30 12:30:00,8.49,8.52,8.49,8.52,387000.0,8.49,8.52,8.49,8.52,387000.0
2013-09-30 13:00:00,8.52,8.53,8.5,8.5,405000.0,8.52,8.53,8.5,8.5,405000.0
2013-09-30 13:30:00,8.5,8.5,8.47,8.48,244500.0,8.5,8.5,8.47,8.48,244500.0
2013-09-30 14:00:00,8.48,8.49,8.47,8.48,223500.0,8.48,8.49,8.47,8.48,223500.0
2013-09-30 14:30:00,8.49,8.5,8.48,8.49,301500.0,8.49,8.5,8.48,8.49,301500.0
2013-09-30 15:00:00,8.49,8.49,8.46,8.48,379500.0,8.49,8.49,8.46,8.48,379500.0
2013-09-30 15:30:00,8.48,8.51,8.46,8.51,3463500.0,8.48,8.51,8.46,8.51,3463500.0
2013-10-01 09:30:00,8.47,8.52,8.47,8.47,1291500.0,8.47,8.52,8.47,8.47,1291500.0
2013-10-01 10:00:00,8.49,8.55,8.48,8.52,781500.0,8.49,8.55,8.48,8.52,781500.0
2013-10-01 10:30:00,8.53,8.56,8.53,8.55,459000.0,8.53,8.56,8.53,8.55,459000.0
2013-10-01 11:00:00,8.54,8.55,8.52,8.52,313500.0,8.54,8.55,8.52,8.52,313500.0
2013-10-01 11:30:00,8.52,8.56,8.52,8.54,195000.0,8.52,8.56,8.52,8.54,195000.0
2013-10-01 12:00:00,8.54,8.56,8.54,8.56,439500.0,8.54,8.56,8.54,8.56,439500.0
2013-10-01 12:30:00,8.56,8.56,8.53,8.53,214500.0,8.56,8.56,8.53,8.53,214500.0
2013-10-01 13:00:00,8.53,8.53,8.52,8.53,357000.0,8.53,8.53,8.52,8.53,357000.0
2013-10-01 13:30:00,8.53,8.53,8.52,8.52,310500.0,8.53,8.53,8.52,8.52,310500.0
2013-10-01 14:00:00,8.52,8.53,8.49,8.49,465000.0,8.52,8.53,8.49,8.49,465000.0
2013-10-01 14:30:00,8.49,8.5,8.49,8.5,444000.0,8.49,8.5,8.49,8.5,444000.0
2013-10-01 15:00:00,8.5,8.5,8.48,8.48,1134000.0,8.5,8.5,8.48,8.48,1134000.0
2013-10-01 15:30:00,8.48,8.51,8.48,8.5,1338000.0,8.48,8.51,8.48,8.5,1338000.0
2013-10-02 09:30:00,8.45,8.48,8.4,8.41,559500.0,8.45,8.48,8.4,8.41,559500.0
2013-10-02 10:00:00,8.41,8.43,8.38,8.4,541500.0,8.41,8.43,8.38,8.4,541500.0
2013-10-02 10:30:00,8.4,8.42,8.38,8.4,459000.0,8.4,8.42,8.38,8.4,459000.0
2013-10-02 11:00:00,8.4,8.42,8.4,8.41,312000.0,8.4,8.42,8.4,8.41,312000.0
2013-10-02 11:30:00,8.41,8.41,8.39,8.41,441000.0,8.41,8.41,8.39,8.41,441000.0
2013-10-02 12:00:00,8.41,8.43,8.41,8.42,249000.0,8.41,8.43,8.41,8.42,249000.0
2013-10-02 12:30:00,8.42,8.45,8.42,8.44,298500.0,8.42,8.45,8.42,8.44,298500.0
2013-10-02 13:00:00,8.44,8.47,8.44,8.47,489000.0,8.44,8.47,8.44,8.47,489000.0
2013-10-02 13:30:00,8.47,8.47,8.45,8.45,298500.0,8.47,8.47,8.45,8.45,298500.0
2013-10-02 14:00:00,8.45,8.46,8.43,8.46,432000.0,8.45,8.46,8.43,8.46,432000.0
2013-10-02 14:30:00,8.46,8.46,8.44,8.45,436500.0,8.46,8.46,8.44,8.45,436500.0
2013-10-02 15:00:00,8.45,8.46,8.44,8.46,574500.0,8.45,8.46,8.44,8.46,574500.0
2013-10-02 15:30:00,8.46,8.48,8.44,8.47,1348500.0,8.46,8.48,8.44,8.47,1348500.0
2013-10-03 09:30:00,8.44,8.49,8.41,8.46,405000.0,8.44,8.49,8.41,8.46,405000.0
2013-10-03 10:00:00,8.45,8.45,8.4,8.41,231000.0,8.45,8.45,8.4,8.41,231000.0
2013-10-03 10:30:00,8.42,8.43,8.39,8.42,273000.0,8.42,8.43,8.39,8.42,273000.0
2013-10-03 11:00:00,8.42,8.44,8.4,8.4,313500.0,8.42,8.44,8.4,8.4,313500.0
2013-10-03 11:30:00,8.4,8.42,8.35,8.35,418500.0,8.4,8.42,8.35,8.35,418500.0
2013-10-03 12:00:00,8.36,8.38,8.35,8.38,316500.0,8.36,8.38,8.35,8.38,316500.0
2013-10-03 12:30:00,8.37,8.39,8.36,8.38,297000.0,8.37,8.39,8.36,8.38,297000.0
2013-10-03 13:00:00,8.38,8.41,8.37,8.41,192000.0,8.38,8.41,8.37,8.41,192000.0
2013-10-03 13:30:00,8.41,8.43,8.39,8.43,237000.0,8.41,8.43,8.39,8.43,237000.0
2013-10-03 14:00:00,8.43,8.43,8.37,8.4,445500.0,8.43,8.43,8.37,8.4,445500.0
2013-10-03 14:30:00,8.41,8.41,8.39,8.4,222000.0,8.41,8.41,8.39,8.4,222000.0
2013-10-03 15:00:00,8.39,8.4,8.38,8.4,312000.0,8.39,8.4,8.38,8.4,312000.0
2013-10-03 15:30:00,8.4,8.41,8.37,8.38,640500.0,8.4,8.41,8.37,8.38,640500.0
2013-10-04 09:30:00,8.36,8.41,8.34,8.37,355500.0,8.36,8.41,8.34,8.37,355500.0
2013-10-04 10:00:00,8.38,8.43,8.37,8.43,195000.0,8.38,8.43,8.37,8.43,195000.0
2013-10-04 10:30:00,8.43,8.43,8.4,8.42,420000.0,8.43,8.43,8.4,8.42,420000.0
2013-10-04 11:00:00,8.42,8.44,8.41,8.43,294000.0,8.42,8.44,8.41,8.43,294000.0
2013-10-04 11:30:00,8.43,8.44,8.43,8.43,180000.0,8.43,8.44,8.43,8.43,180000.0
2013-10-04 12:00:00,8.44,8.46,8.42,8.45,243000.0,8.44,8.46,8.42,8.45,243000.0
2013-10-04 12:30:00,8.45,8.46,8.44,8.45,138000.0,8.45,8.46,8.44,8.45,138000.0
2013-10-04 13:00:00,8.45,8.45,8.44,8.45,589500.0,8.45,8.45,8.44,8.45,589500.0
2013-10-04 13:30:00,8.45,8.46,8.45,8.46,1369500.0,8.45,8.46,8.45,8.46,1369500.0
2013-10-04 14:00:00,8.46,8.47,8.45,8.47,234000.0,8.46,8.47,8.45,8.47,234000.0
2013-10-04 14:30:00,8.46,8.47,8.46,8.47,127500.0,8.46,8.47,8.46,8.47,127500.0
2013-10-04 15:00:00,8.47,8.47,8.46,8.47,235500.0,8.47,8.47,8.46,8.47,235500.0
2013-10-04 15:30:00,8.47,8.48,8.46,8.47,640500.0,8.47,8.48,8.46,8.47,640500.0
2013-10-07 09:30:00,8.4,8.43,8.35,8.38,454500.0,8.4,8.43,8.35,8.38,454500.0
2013-10-07 10:00:00,8.39,8.42,8.37,8.42,307500.0,8.39,8.42,8.37,8.42,307500.0
2013-10-07 10:30:00,8.42,8.45,8.41,8.43,1420500.0,8.42,8.45,8.41,8.43,1420500.0
2013-10-07 11:00:00,8.43,8.44,8.42,8.42,483000.0,8.43,8.44,8.42,8.42,483000.0
2013-10-07 11:30:00,8.43,8.48,8.43,8.47,559500.0,8.43,8.48,8.43,8.47,559500.0
2013-10-07 12:00:00,8.47,8.47,8.45,8.45,645000.0,8.47,8.47,8.45,8.45,645000.0
2013-10-07 12:30:00,8.46,8.46,8.44,8.45,363000.0,8.46,8.46,8.44,8.45,363000.0
2013-10-07 13:00:00,8.45,8.47,8.45,8.47,301500.0,8.45,8.47,8.45,8.47,301500.0
2013-10-07 13:30:00,8.47,8.48,8.46,8.48,277500.0,8.47,8.48,8.46,8.48,277500.0
2013-10-07 14:00:00,8.48,8.5,8.47,8.49,666000.0,8.48,8.5,8.47,8.49,666000.0
2013-10-07 14:30:00,8.48,8.48,8.47,8.47,484500.0,8.48,8.48,8.47,8.47,484500.0
2013-10-07 15:00:00,8.48,8.49,8.47,8.48,673500.0,8.48,8.49,8.47,8.48,673500.0
2013-10-07 15:30:00,8.48,8.48,8.46,8.46,2071500.0,8.48,8.48,8.46,8.46,2071500.0
2013-10-08 09:30:00,8.46,8.49,8.42,8.44,984000.0,8.46,8.49,8.42,8.44,984000.0
2013-10-08 10:00:00,8.44,8.51,8.44,8.51,769500.0,8.44,8.51,8.44,8.51,769500.0
2013-10-08 10:30:00,8.5,8.51,8.42,8.43,973500.0,8.5,8.51,8.42,8.43,973500.0
2013-10-08 11:00:00,8.43,8.43,8.4,8.42,493500.0,8.43,8.43,8.4,8.42,493500.0
2013-10-08 11:30:00,8.42,8.42,8.38,8.41,478500.0,8.42,8.42,8.38,8.41,478500.0
2013-10-08 12:00:00,8.41,8.41,8.38,8.39,450000.0,8.41,8.41,8.38,8.39,450000.0
2013-10-08 12:30:00,8.39,8.4,8.37,8.39,420000.0,8.39,8.4,8.37,8.39,420000.0
2013-10-08 13:00:00,8.39,8.39,8.37,8.39,424500.0,8.39,8.39,8.37,8.39,424500.0
2013-10-08 13:30:00,8.39,8.39,8.36,8.37,274500.0,8.39,8.39,8.36,8.37,274500.0
2013-10-08 14:00:00,8.37,8.37,8.35,8.36,391500.0,8.37,8.37,8.35,8.36,391500.0
2013-10-08 14:30:00,8.37,8.37,8.35,8.36,367500.0,8.37,8.37,8.35,8.36,367500.0
2013-10-08 15:00:00,8.37,8.39,8.35,8.38,451500.0,8.37,8.39,8.35,8.38,451500.0
2013-10-08 15:30:00,8.38,8.38,8.33,8.33,1300500.0,8.38,8.38,8.33,8.33,1300500.0
2013-10-09 09:30:00,8.33,8.35,8.25,8.26,706500.0,8.33,8.35,8.25,8.26,706500.0
2013-10-09 10:00:00,8.26,8.31,8.25,8.29,855000.0,8.26,8.31,8.25,8.29,855000.0
2013-10-09 10:30:00,8.29,8.29,8.23,8.24,594000.0,8.29,8.29,8.23,8.24,594000.0
2013-10-09 11:00:00,8.23,8.25,8.2,8.21,888000.0,8.23,8.25,8.2,8.21,888000.0
2013-10-09 11:30:00,8.22,8.22,8.19,8.2,849000.0,8.22,8.22,8.19,8.2,849000.0
2013-10-09 12:00:00,8.2,8.21,8.18,8.19,834000.0,8.2,8.21,8.18,8.19,834000.0
2013-10-09 12:30:00,8.19,8.21,8.18,8.2,450000.0,8.19,8.21,8.18,8.2,450000.0
2013-10-09 13:00:00,8.2,8.24,8.2,8.24,396000.0,8.2,8.24,8.2,8.24,396000.0
2013-10-09 13:30:00,8.24,8.25,8.21,8.22,583500.0,8.24,8.25,8.21,8.22,583500.0
2013-10-09 14:00:00,8.22,8.24,8.2,8.22,693000.0,8.22,8.24,8.2,8.22,693000.0
2013-10-09 14:30:00,8.23,8.23,8.21,8.22,538500.0,8.23,8.23,8.21,8.22,538500.0
2013-10-09 15:00:00,8.23,8.23,8.21,8.22,669000.0,8.23,8.23,8.21,8.22,669000.0
2013-10-09 15:30:00,8.22,8.23,8.19,8.2,1537500.0,8.22,8.23,8.19,8.2,1537500.0
2013-10-10 09:30:00,8.24,8.32,8.21,8.32,621000.0,8.24,8.32,8.21,8.32,621000.0
2013-10-10 10:00:00,8.32,8.33,8.3,8.31,1110000.0,8.32,8.33,8.3,8.31,1110000.0
2013-10-10 10:30:00,8.31,8.33,8.3,8.31,600000.0,8.31,8.33,8.3,8.31,600000.0
2013-10-10 11:00:00,8.31,8.31,8.27,8.3,607500.0,8.31,8.31,8.27,8.3,607500.0
2013-10-10 11:30:00,8.31,8.34,8.3,8.33,832500.0,8.31,8.34,8.3,8.33,832500.0
2013-10-10 12:00:00,8.33,8.36,8.33,8.35,1245000.0,8.33,8.36,8.33,8.35,1245000.0
2013-10-10 12:30:00,8.35,8.37,8.35,8.35,166500.0,8.35,8.37,8.35,8.35,166500.0
2013-10-10 13:00:00,8.35,8.37,8.35,8.37,156000.0,8.35,8.37,8.35,8.37,156000.0
2013-10-10 13:30:00,8.37,8.37,8.35,8.37,655500.0,8.37,8.37,8.35,8.37,655500.0
2013-10-10 14:00:00,8.36,8.36,8.34,8.36,229500.0,8.36,8.36,8.34,8.36,229500.0
2013-10-10 14:30:00,8.35,8.38,8.35,8.38,324000.0,8.35,8.38,8.35,8.38,324000.0
2013-10-10 15:00:00,8.38,8.41,8.37,8.4,775500.0,8.38,8.41,8.37,8.4,775500.0
2013-10-10 15:30:00,8.4,8.41,8.38,8.39,1720500.0,8.4,8.41,8.38,8.39,1720500.0
2013-10-11 09:30:00,8.4,8.44,8.4,8.44,699000.0,8.4,8.44,8.4,8.44,699000.0
2013-10-11 10:00:00,8.44,8.49,8.43,8.48,3294000.0,8.44,8.49,8.43,8.48,3294000.0
2013-10-11 10:30:00,8.48,8.48,8.45,8.47,421500.0,8.48,8.48,8.45,8.47,421500.0
2013-10-11 11:00:00,8.47,8.49,8.46,8.47,637500.0,8.47,8.49,8.46,8.47,637500.0
2013-10-11 11:30:00,8.47,8.51,8.47,8.5,549000.0,8.47,8.51,8.47,8.5,549000.0
2013-10-11 12:00:00,8.5,8.52,8.5,8.51,418500.0,8.5,8.52,8.5,8.51,418500.0
2013-10-11 12:30:00,8.51,8.52,8.49,8.52,399000.0,8.51,8.52,8.49,8.52,399000.0
2013-10-11 13:00:00,8.52,8.52,8.5,8.5,373500.0,8.52,8.52,8.5,8.5,373500.0
2013-10-11 13:30:00,8.5,8.51,8.48,8.48,508500.0,8.5,8.51,8.48,8.48,508500.0
2013-10-11 14:00:00,8.48,8.49,8.48,8.49,727500.0,8.48,8.49,8.48,8.49,727500.0
2013-10-11 14:30:00,8.49,8.51,8.48,8.5,450000.0,8.49,8.51,8.48,8.5,450000.0
2013-10-11 15:00:00,8.5,8.53,8.5,8.52,1332000.0,8.5,8.53,8.5,8.52,1332000.0
2013-10-11 15:30:00,8.52,8.55,8.51,8.55,3610500.0,8.52,8.55,8.51,8.55,3610500.0
2013-10-14 09:30:00,8.5,8.56,8.48,8.53,496500.0,8.5,8.56,8.48,8.53,496500.0
2013-10-14 10:00:00,8.54,8.54,8.51,8.53,313500.0,8.54,8.54,8.51,8.53,313500.0
2013-10-14 10:30:00,8.52,8.53,8.49,8.5,412500.0,8.52,8.53,8.49,8.5,412500.0
2013-10-14 11:00:00,8.5,8.54,8.5,8.53,202500.0,8.5,8.54,8.5,8.53,202500.0
2013-10-14 11:30:00,8.53,8.59,8.53,8.59,255000.0,8.53,8.59,8.53,8.59,255000.0
2013-10-14 12:00:00,8.59,8.59,8.57,8.58,274500.0,8.59,8.59,8.57,8.58,274500.0
2013-10-14 12:30:00,8.58,8.6,8.58,8.59,252000.0,8.58,8.6,8.58,8.59,252000.0
2013-10-14 13:00:00,8.59,8.61,8.58,8.59,267000.0,8.59,8.61,8.58,8.59,267000.0
2013-10-14 13:30:00,8.59,8.6,8.58,8.6,219000.0,8.59,8.6,8.58,8.6,219000.0
2013-10-14 14:00:00,8.59,8.62,8.59,8.6,360000.0,8.59,8.62,8.59,8.6,360000.0
2013-10-14 14:30:00,8.6,8.61,8.59,8.6,276000.0,8.6,8.61,8.59,8.6,276000.0
2013-10-14 15:00:00,8.59,8.62,8.59,8.6,508500.0,8.59,8.62,8.59,8.6,508500.0
2013-10-14 15:30:00,8.6,8.61,8.59,8.61,1141500.0,8.6,8.61,8.59,8.61,1141500.0
2013-10-15 09:30:00,8.63,8.67,8.58,8.58,1650000.0,8.63,8.67,8.58,8.58,1650000.0
2013-10-15 10:00:00,8.59,8.6,8.57,8.59,598500.0,8.59,8.6,8.57,8.59,598500.0
2013-10-15 10:30:00,8.59,8.59,8.56,8.58,394500.0,8.59,8.59,8.56,8.58,394500.0
2013-10-15 11:00:00,8.58,8.62,8.57,8.61,477000.0,8.58,8.62,8.57,8.61,477000.0
2013-10-15 11:30:00,8.61,8.65,8.6,8.65,586500.0,8.61,8.65,8.6,8.65,586500.0
2013-10-15 12:00:00,8.64,8.65,8.62,8.63,450000.0,8.64,8.65,8.62,8.63,450000.0
2013-10-15 12:30:00,8.63,8.63,8.61,8.61,210000.0,8.63,8.63,8.61,8.61,210000.0
2013-10-15 13:00:00,8.61,8.63,8.6,8.6,234000.0,8.61,8.63,8.6,8.6,234000.0
2013-10-15 13:30:00,8.6,8.61,8.59,8.6,175500.0,8.6,8.61,8.59,8.6,175500.0
2013-10-15 14:00:00,8.61,8.62,8.59,8.59,351000.0,8.61,8.62,8.59,8.59,351000.0
2013-10-15 14:30:00,8.59,8.6,8.57,8.6,996000.0,8.59,8.6,8.57,8.6,996000.0
2013-10-15 15:00:00,8.6,8.62,8.59,8.62,601500.0,8.6,8.62,8.59,8.62,601500.0
2013-10-15 15:30:00,8.62,8.62,8.59,8.61,1794000.0,8.62,8.62,8.59,8.61,1794000.0
2013-10-16 09:30:00,8.74,8.81,8.7,8.76,3144000.0,8.74,8.81,8.7,8.76,3144000.0
2013-10-16 10:00:00,8.76,8.81,8.76,8.78,1642500.0,8.76,8.81,8.76,8.78,1642500.0
2013-10-16 10:30:00,8.79,8.79,8.74,8.77,754500.0,8.79,8.79,8.74,8.77,754500.0
2013-10-16 11:00:00,8.77,8.78,8.75,8.75,453000.0,8.77,8.78,8.75,8.75,453000.0
2013-10-16 11:30:00,8.75,8.77,8.74,8.77,775500.0,8.75,8.77,8.74,8.77,775500.0
2013-10-16 12:00:00,8.76,8.77,8.76,8.77,984000.0,8.76,8.77,8.76,8.77,984000.0
2013-10-16 12:30:00,8.77,8.78,8.77,8.78,457500.0,8.77,8.78,8.77,8.78,457500.0
2013-10-16 13:00:00,8.78,8.81,8.78,8.81,468000.0,8.78,8.81,8.78,8.81,468000.0
2013-10-16 13:30:00,8.81,8.83,8.8,8.82,616500.0,8.81,8.83,8.8,8.82,616500.0
2013-10-16 14:00:00,8.82,8.83,8.81,8.81,828000.0,8.82,8.83,8.81,8.81,828000.0
2013-10-16 14:30:00,8.81,8.84,8.81,8.83,673500.0,8.81,8.84,8.81,8.83,673500.0
2013-10-16 15:00:00,8.83,8.83,8.82,8.82,1159500.0,8.83,8.83,8.82,8.82,1159500.0
2013-10-16 15:30:00,8.82,8.82,8.79,8.81,2838000.0,8.82,8.82,8.79,8.81,2838000.0
2013-10-17 09:30:00,8.8,8.81,8.77,8.79,874500.0,8.8,8.81,8.77,8.79,874500.0
2013-10-17 10:00:00,8.8,8.83,8.79,8.83,646500.0,8.8,8.83,8.79,8.83,646500.0
2013-10-17 10:30:00,8.83,8.86,8.83,8.86,426000.0,8.83,8.86,8.83,8.86,426000.0
2013-10-17 11:00:00,8.86,8.9,8.86,8.89,1102500.0,8.86,8.9,8.86,8.89,1102500.0
2013-10-17 11:30:00,8.89,8.91,8.88,8.91,802500.0,8.89,8.91,8.88,8.91,802500.0
2013-10-17 12:00:00,8.91,8.96,8.9,8.96,1038000.0,8.91,8.96,8.9,8.96,1038000.0
2013-10-17 12:30:00,8.96,9.0,8.96,9.0,964500.0,8.96,9.0,8.96,9.0,964500.0
2013-10-17 13:00:00,9.0,9.03,8.98,9.02,1560000.0,9.0,9.03,8.98,9.02,1560000.0
2013-10-17 13:30:00,9.02,9.04,9.01,9.02,1213500.0,9.02,9.04,9.01,9.02,1213500.0
2013-10-17 14:00:00,9.01,9.04,9.01,9.01,942000.0,9.01,9.04,9.01,9.01,942000.0
2013-10-17 14:30:00,9.01,9.03,9.0,9.01,1024500.0,9.01,9.03,9.0,9.01,1024500.0
2013-10-17 15:00:00,9.01,9.02,9.0,9.0,1116000.0,9.01,9.02,9.0,9.0,1116000.0
2013-10-17 15:30:00,9.0,9.03,9.0,9.02,2781000.0,9.0,9.03,9.0,9.02,2781000.0
2013-10-18 09:30:00,9.04,9.04,8.9,8.96,3691500.0,9.04,9.04,8.9,8.96,3691500.0
2013-10-18 10:00:00,8.96,8.97,8.9,8.9,1011000.0,8.96,8.97,8.9,8.9,1011000.0
2013-10-18 10:30:00,8.9,8.92,8.88,8.9,1419000.0,8.9,8.92,8.88,8.9,1419000.0
2013-10-18 11:00:00,8.9,8.95,8.89,8.9,1170000.0,8.9,8.95,8.89,8.9,1170000.0
2013-10-18 11:30:00,8.91,8.91,8.86,8.87,655500.0,8.91,8.91,8.86,8.87,655500.0
2013-10-18 12:00:00,8.87,8.89,8.86,8.88,432000.0,8.87,8.89,8.86,8.88,432000.0
2013-10-18 12:30:00,8.88,8.92,8.88,8.91,379500.0,8.88,8.92,8.88,8.91,379500.0
2013-10-18 13:00:00,8.9,8.91,8.9,8.9,681000.0,8.9,8.91,8.9,8.9,681000.0
2013-10-18 13:30:00,8.9,8.9,8.87,8.9,967500.0,8.9,8.9,8.87,8.9,967500.0
2013-10-18 14:00:00,8.9,8.91,8.89,8.9,535500.0,8.9,8.91,8.89,8.9,535500.0
2013-10-18 14:30:00,8.9,8.9,8.89,8.89,862500.0,8.9,8.9,8.89,8.89,862500.0
2013-10-18 15:00:00,8.89,8.9,8.89,8.89,1044000.0,8.89,8.9,8.89,8.89,1044000.0
2013-10-18 15:30:00,8.89,8.93,8.88,8.93,1395000.0,8.89,8.93,8.88,8.93,1395000.0
2013-10-21 09:30:00,8.85,8.96,8.75,8.95,1225500.0,8.85,8.96,8.75,8.95,1225500.0
2013-10-21 10:00:00,8.96,8.96,8.88,8.89,757500.0,8.96,8.96,8.88,8.89,757500.0
2013-10-21 10:30:00,8.89,8.89,8.87,8.89,505500.0,8.89,8.89,8.87,8.89,505500.0
2013-10-21 11:00:00,8.88,8.91,8.88,8.91,462000.0,8.88,8.91,8.88,8.91,462000.0
2013-10-21 11:30:00,8.91,8.92,8.89,8.92,318000.0,8.91,8.92,8.89,8.92,318000.0
2013-10-21 12:00:00,8.92,8.95,8.92,8.95,312000.0,8.92,8.95,8.92,8.95,312000.0
2013-10-21 12:30:00,8.95,8.95,8.94,8.95,430500.0,8.95,8.95,8.94,8.95,430500.0
2013-10-21 13:00:00,8.95,8.95,8.94,8.94,309000.0,8.95,8.95,8.94,8.94,309000.0
2013-10-21 13:30:00,8.94,8.95,8.94,8.94,565500.0,8.94,8.95,8.94,8.94,565500.0
2013-10-21 14:00:00,8.94,8.95,8.93,8.95,988500.0,8.94,8.95,8.93,8.95,988500.0
2013-10-21 14:30:00,8.95,8.98,8.95,8.97,1128000.0,8.95,8.98,8.95,8.97,1128000.0
2013-10-21 15:00:00,8.97,8.97,8.96,8.97,669000.0,8.97,8.97,8.96,8.97,669000.0
2013-10-21 15:30:00,8.97,8.99,8.97,8.98,1381500.0,8.97,8.99,8.97,8.98,1381500.0
2013-10-22 09:30:00,9.01,9.02,8.98,8.99,1146000.0,9.01,9.02,8.98,8.99,1146000.0
2013-10-22 10:00:00,8.98,9.02,8.97,8.98,640500.0,8.98,9.02,8.97,8.98,640500.0
2013-10-22 10:30:00,8.98,8.99,8.92,8.94,793500.0,8.98,8.99,8.92,8.94,793500.0
2013-10-22 11:00:00,8.94,8.95,8.92,8.93,726000.0,8.94,8.95,8.92,8.93,726000.0
2013-10-22 11:30:00,8.92,8.95,8.91,8.95,712500.0,8.92,8.95,8.91,8.95,712500.0
2013-10-22 12:00:00,8.95,8.95,8.9,8.9,433500.0,8.95,8.95,8.9,8.9,433500.0
2013-10-22 12:30:00,8.9,8.92,8.9,8.9,244500.0,8.9,8.92,8.9,8.9,244500.0
2013-10-22 13:00:00,8.9,8.94,8.9,8.93,147000.0,8.9,8.94,8.9,8.93,147000.0
2013-10-22 13:30:00,8.93,8.95,8.93,8.95,163500.0,8.93,8.95,8.93,8.95,163500.0
2013-10-22 14:00:00,8.94,8.96,8.93,8.93,490500.0,8.94,8.96,8.93,8.93,490500.0
2013-10-22 14:30:00,8.93,8.96,8.93,8.94,319500.0,8.93,8.96,8.93,8.94,319500.0
2013-10-22 15:00:00,8.94,8.96,8.94,8.94,543000.0,8.94,8.96,8.94,8.94,543000.0
2013-10-22 15:30:00,8.94,8.94,8.91,8.92,1042500.0,8.94,8.94,8.91,8.92,1042500.0
2013-10-23 09:30:00,8.89,8.96,8.87,8.89,828000.0,8.89,8.96,8.87,8.89,828000.0
2013-10-23 10:00:00,8.88,8.92,8.85,8.85,600000.0,8.88,8.92,8.85,8.85,600000.0
2013-10-23 10:30:00,8.85,8.86,8.79,8.84,1018500.0,8.85,8.86,8.79,8.84,1018500.0
2013-10-23 11:00:00,8.85,8.85,8.81,8.83,390000.0,8.85,8.85,8.81,8.83,390000.0
2013-10-23 11:30:00,8.84,8.85,8.82,8.83,675000.0,8.84,8.85,8.82,8.83,675000.0
2013-10-23 12:00:00,8.83,8.84,8.82,8.82,303000.0,8.83,8.84,8.82,8.82,303000.0
2013-10-23 12:30:00,8.83,8.83,8.81,8.83,439500.0,8.83,8.83,8.81,8.83,439500.0
2013-10-23 13:00:00,8.83,8.83,8.81,8.83,598500.0,8.83,8.83,8.81,8.83,598500.0
2013-10-23 13:30:00,8.83,8.84,8.81,8.84,1264500.0,8.83,8.84,8.81,8.84,1264500.0
2013-10-23 14:00:00,8.84,8.89,8.83,8.84,2259000.0,8.84,8.89,8.83,8.84,2259000.0
2013-10-23 14:30:00,8.83,8.89,8.83,8.87,1644000.0,8.83,8.89,8.83,8.87,1644000.0
2013-10-23 15:00:00,8.87,8.93,8.87,8.92,1470000.0,8.87,8.93,8.87,8.92,1470000.0
2013-10-23 15:30:00,8.93,8.97,8.92,8.96,3085500.0,8.93,8.97,8.92,8.96,3085500.0
2013-10-24 09:30:00,8.39,8.48,8.18,8.32,12253500.0,8.39,8.48,8.18,8.32,12253500.0
2013-10-24 10:00:00,8.32,8.36,8.28,8.34,7056000.0,8.32,8.36,8.28,8.34,7056000.0
2013-10-24 10:30:00,8.35,8.35,8.31,8.32,3201000.0,8.35,8.35,8.31,8.32,3201000.0
2013-10-24 11:00:00,8.32,8.41,8.31,8.39,3697500.0,8.32,8.41,8.31,8.39,3697500.0
2013-10-24 11:30:00,8.39,8.39,8.31,8.33,4111500.0,8.39,8.39,8.31,8.33,4111500.0
2013-10-24 12:00:00,8.33,8.34,8.3,8.33,2658000.0,8.33,8.34,8.3,8.33,2658000.0
2013-10-24 12:30:00,8.33,8.34,8.31,8.33,1326000.0,8.33,8.34,8.31,8.33,1326000.0
2013-10-24 13:00:00,8.33,8.34,8.31,8.33,1246500.0,8.33,8.34,8.31,8.33,1246500.0
2013-10-24 13:30:00,8.33,8.34,8.32,8.33,1156500.0,8.33,8.34,8.32,8.33,1156500.0
2013-10-24 14:00:00,8.33,8.38,8.33,8.37,2334000.0,8.33,8.38,8.33,8.37,2334000.0
2013-10-24 14:30:00,8.37,8.37,8.32,8.33,2421000.0,8.37,8.37,8.32,8.33,2421000.0
2013-10-24 15:00:00,8.33,8.36,8.32,8.34,3159000.0,8.33,8.36,8.32,8.34,3159000.0
2013-10-24 15:30:00,8.34,8.35,8.32,8.34,3228000.0,8.34,8.35,8.32,8.34,3228000.0
2013-10-25 09:30:00,8.46,8.46,8.34,8.37,1927500.0,8.46,8.46,8.34,8.37,1927500.0
2013-10-25 10:00:00,8.37,8.38,8.3,8.3,2628000.0,8.37,8.38,8.3,8.3,2628000.0
2013-10-25 10:30:00,8.3,8.39,8.3,8.39,2742000.0,8.3,8.39,8.3,8.39,2742000.0
2013-10-25 11:00:00,8.39,8.39,8.36,8.39,874500.0,8.39,8.39,8.36,8.39,874500.0
2013-10-25 11:30:00,8.39,8.4,8.34,8.34,615000.0,8.39,8.4,8.34,8.34,615000.0
2013-10-25 12:00:00,8.35,8.35,8.33,8.35,613500.0,8.35,8.35,8.33,8.35,613500.0
2013-10-25 12:30:00,8.35,8.36,8.35,8.35,504000.0,8.35,8.36,8.35,8.35,504000.0
2013-10-25 13:00:00,8.35,8.36,8.31,8.31,747000.0,8.35,8.36,8.31,8.31,747000.0
2013-10-25 13:30:00,8.31,8.33,8.3,8.33,1150500.0,8.31,8.33,8.3,8.33,1150500.0
2013-10-25 14:00:00,8.33,8.34,8.32,8.33,678000.0,8.33,8.34,8.32,8.33,678000.0
2013-10-25 14:30:00,8.33,8.34,8.32,8.34,811500.0,8.33,8.34,8.32,8.34,811500.0
2013-10-25 15:00:00,8.34,8.34,8.32,8.34,915000.0,8.34,8.34,8.32,8.34,915000.0
2013-10-25 15:30:00,8.34,8.39,8.33,8.39,3067500.0,8.34,8.39,8.33,8.39,3067500.0
2013-10-28 09:30:00,8.38,8.43,8.35,8.36,805500.0,8.38,8.43,8.35,8.36,805500.0
2013-10-28 10:00:00,8.37,8.38,8.35,8.35,639000.0,8.37,8.38,8.35,8.35,639000.0
2013-10-28 10:30:00,8.34,8.36,8.31,8.33,426000.0,8.34,8.36,8.31,8.33,426000.0
2013-10-28 11:00:00,8.32,8.34,8.31,8.33,436500.0,8.32,8.34,8.31,8.33,436500.0
2013-10-28 11:30:00,8.33,8.34,8.32,8.34,754500.0,8.33,8.34,8.32,8.34,754500.0
2013-10-28 12:00:00,8.34,8.36,8.33,8.33,429000.0,8.34,8.36,8.33,8.33,429000.0
2013-10-28 12:30:00,8.33,8.34,8.33,8.33,286500.0,8.33,8.34,8.33,8.33,286500.0
2013-10-28 13:00:00,8.34,8.34,8.32,8.33,316500.0,8.34,8.34,8.32,8.33,316500.0
2013-10-28 13:30:00,8.32,8.33,8.29,8.3,1075500.0,8.32,8.33,8.29,8.3,1075500.0
2013-10-28 14:00:00,8.3,8.3,8.26,8.27,1872000.0,8.3,8.3,8.26,8.27,1872000.0
2013-10-28 14:30:00,8.27,8.3,8.26,8.3,879000.0,8.27,8.3,8.26,8.3,879000.0
2013-10-28 15:00:00,8.3,8.3,8.25,8.26,943500.0,8.3,8.3,8.25,8.26,943500.0
2013-10-28 15:30:00,8.26,8.26,8.23,8.25,2871000.0,8.26,8.26,8.23,8.25,2871000.0
2013-10-29 09:30:00,8.27,8.31,8.25,8.25,1090500.0,8.27,8.31,8.25,8.25,1090500.0
2013-10-29 10:00:00,8.25,8.28,8.25,8.26,1497000.0,8.25,8.28,8.25,8.26,1497000.0
2013-10-29 10:30:00,8.27,8.28,8.23,8.23,840000.0,8.27,8.28,8.23,8.23,840000.0
2013-10-29 11:00:00,8.23,8.28,8.23,8.27,1090500.0,8.23,8.28,8.23,8.27,1090500.0
2013-10-29 11:30:00,8.27,8.28,8.25,8.27,849000.0,8.27,8.28,8.25,8.27,849000.0
2013-10-29 12:00:00,8.27,8.28,8.26,8.28,886500.0,8.27,8.28,8.26,8.28,886500.0
2013-10-29 12:30:00,8.28,8.28,8.26,8.26,855000.0,8.28,8.28,8.26,8.26,855000.0
2013-10-29 13:00:00,8.26,8.26,8.25,8.25,522000.0,8.26,8.26,8.25,8.25,522000.0
2013-10-29 13:30:00,8.25,8.28,8.25,8.27,805500.0,8.25,8.28,8.25,8.27,805500.0
2013-10-29 14:00:00,8.27,8.28,8.27,8.28,600000.0,8.27,8.28,8.27,8.28,600000.0
2013-10-29 14:30:00,8.27,8.28,8.26,8.27,1756500.0,8.27,8.28,8.26,8.27,1756500.0
2013-10-29 15:00:00,8.27,8.28,8.25,8.25,901500.0,8.27,8.28,8.25,8.25,901500.0
2013-10-29 15:30:00,8.25,8.27,8.25,8.27,2191500.0,8.25,8.27,8.25,8.27,2191500.0
2013-10-30 09:30:00,8.29,8.3,8.26,8.28,1527000.0,8.29,8.3,8.26,8.28,1527000.0
2013-10-30 10:00:00,8.27,8.29,8.27,8.27,1093500.0,8.27,8.29,8.27,8.27,1093500.0
2013-10-30 10:30:00,8.27,8.29,8.26,8.29,648000.0,8.27,8.29,8.26,8.29,648000.0
2013-10-30 11:00:00,8.28,8.29,8.26,8.27,834000.0,8.28,8.29,8.26,8.27,834000.0
2013-10-30 11:30:00,8.27,8.28,8.25,8.26,540000.0,8.27,8.28,8.25,8.26,540000.0
2013-10-30 12:00:00,8.26,8.27,8.24,8.25,1620000.0,8.26,8.27,8.24,8.25,1620000.0
2013-10-30 12:30:00,8.25,8.31,8.25,8.29,1230000.0,8.25,8.31,8.25,8.29,1230000.0
2013-10-30 13:00:00,8.29,8.31,8.28,8.3,624000.0,8.29,8.31,8.28,8.3,624000.0
2013-10-30 13:30:00,8.3,8.3,8.27,8.28,444000.0,8.3,8.3,8.27,8.28,444000.0
2013-10-30 14:00:00,8.28,8.31,8.23,8.25,1495500.0,8.28,8.31,8.23,8.25,1495500.0
2013-10-30 14:30:00,8.25,8.28,8.24,8.28,1122000.0,8.25,8.28,8.24,8.28,1122000.0
2013-10-30 15:00:00,8.28,8.28,8.26,8.28,943500.0,8.28,8.28,8.26,8.28,943500.0
2013-10-30 15:30:00,8.28,8.29,8.26,8.27,1881000.0,8.28,8.29,8.26,8.27,1881000.0
2013-10-31 09:30:00,8.28,8.31,8.23,8.28,555000.0,8.28,8.31,8.23,8.28,555000.0
2013-10-31 10:00:00,8.29,8.31,8.27,8.31,549000.0,8.29,8.31,8.27,8.31,549000.0
2013-10-31 10:30:00,8.31,8.32,8.27,8.28,688500.0,8.31,8.32,8.27,8.28,688500.0
2013-10-31 11:00:00,8.28,8.29,8.27,8.28,772500.0,8.28,8.29,8.27,8.28,772500.0
2013-10-31 11:30:00,8.28,8.3,8.26,8.27,736500.0,8.28,8.3,8.26,8.27,736500.0
2013-10-31 12:00:00,8.27,8.27,8.26,8.27,898500.0,8.27,8.27,8.26,8.27,898500.0
2013-10-31 12:30:00,8.27,8.28,8.26,8.27,373500.0,8.27,8.28,8.26,8.27,373500.0
2013-10-31 13:00:00,8.27,8.27,8.26,8.27,301500.0,8.27,8.27,8.26,8.27,301500.0
2013-10-31 13:30:00,8.27,8.28,8.26,8.27,481500.0,8.27,8.28,8.26,8.27,481500.0
2013-10-31 14:00:00,8.27,8.29,8.27,8.28,417000.0,8.27,8.29,8.27,8.28,417000.0
2013-10-31 14:30:00,8.28,8.29,8.27,8.27,472500.0,8.28,8.29,8.27,8.27,472500.0
2013-10-31 15:00:00,8.27,8.29,8.27,8.28,709500.0,8.27,8.29,8.27,8.28,709500.0
2013-10-31 15:30:00,8.28,8.28,8.25,8.25,1788000.0,8.28,8.28,8.25,8.25,1788000.0
2013-11-01 09:30:00,8.32,8.32,8.26,8.3,813000.0,8.32,8.32,8.26,8.3,813000.0
2013-11-01 10:00:00,8.29,8.32,8.28,8.28,916500.0,8.29,8.32,8.28,8.28,916500.0
2013-11-01 10:30:00,8.28,8.29,8.26,8.26,289500.0,8.28,8.29,8.26,8.26,289500.0
2013-11-01 11:00:00,8.27,8.28,8.24,8.28,1255500.0,8.27,8.28,8.24,8.28,1255500.0
2013-11-01 11:30:00,8.28,8.28,8.27,8.27,259500.0,8.28,8.28,8.27,8.27,259500.0
2013-11-01 12:00:00,8.27,8.28,8.26,8.28,310500.0,8.27,8.28,8.26,8.28,310500.0
2013-11-01 12:30:00,8.28,8.29,8.27,8.27,133500.0,8.28,8.29,8.27,8.27,133500.0
2013-11-01 13:00:00,8.27,8.28,8.26,8.27,346500.0,8.27,8.28,8.26,8.27,346500.0
2013-11-01 13:30:00,8.27,8.28,8.26,8.27,139500.0,8.27,8.28,8.26,8.27,139500.0
2013-11-01 14:00:00,8.27,8.29,8.26,8.29,409500.0,8.27,8.29,8.26,8.29,409500.0
2013-11-01 14:30:00,8.29,8.3,8.28,8.29,400500.0,8.29,8.3,8.28,8.29,400500.0
2013-11-01 15:00:00,8.29,8.3,8.28,8.29,424500.0,8.29,8.3,8.28,8.29,424500.0
2013-11-01 15:30:00,8.29,8.3,8.28,8.28,1417500.0,8.29,8.3,8.28,8.28,1417500.0
2013-11-04 09:30:00,8.29,8.33,8.26,8.28,769500.0,8.29,8.33,8.26,8.28,769500.0
2013-11-04 10:00:00,8.29,8.29,8.26,8.29,421500.0,8.29,8.29,8.26,8.29,421500.0
2013-11-04 10:30:00,8.29,8.32,8.29,8.3,370500.0,8.29,8.32,8.29,8.3,370500.0
2013-11-04 11:00:00,8.3,8.32,8.29,8.32,183000.0,8.3,8.32,8.29,8.32,183000.0
2013-11-04 11:30:00,8.32,8.36,8.32,8.36,349500.0,8.32,8.36,8.32,8.36,349500.0
2013-11-04 12:00:00,8.36,8.38,8.35,8.38,385500.0,8.36,8.38,8.35,8.38,385500.0
2013-11-04 12:30:00,8.38,8.38,8.34,8.35,195000.0,8.38,8.38,8.34,8.35,195000.0
2013-11-04 13:00:00,8.34,8.35,8.3,8.3,489000.0,8.34,8.35,8.3,8.3,489000.0
2013-11-04 13:30:00,8.31,8.31,8.29,8.3,193500.0,8.31,8.31,8.29,8.3,193500.0
2013-11-04 14:00:00,8.3,8.3,8.28,8.29,400500.0,8.3,8.3,8.28,8.29,400500.0
2013-11-04 14:30:00,8.29,8.29,8.27,8.27,823500.0,8.29,8.29,8.27,8.27,823500.0
2013-11-04 15:00:00,8.27,8.27,8.26,8.26,1675500.0,8.27,8.27,8.26,8.26,1675500.0
2013-11-04 15:30:00,8.26,8.29,8.26,8.28,1048500.0,8.26,8.29,8.26,8.28,1048500.0
2013-11-05 09:30:00,8.27,8.3,8.24,8.27,927000.0,8.27,8.3,8.24,8.27,927000.0
2013-11-05 10:00:00,8.25,8.29,8.25,8.29,795000.0,8.25,8.29,8.25,8.29,795000.0
2013-11-05 10:30:00,8.29,8.33,8.28,8.33,343500.0,8.29,8.33,8.28,8.33,343500.0
2013-11-05 11:00:00,8.32,8.35,8.32,8.34,462000.0,8.32,8.35,8.32,8.34,462000.0
2013-11-05 11:30:00,8.34,8.34,8.3,8.31,1317000.0,8.34,8.34,8.3,8.31,1317000.0
2013-11-05 12:00:00,8.31,8.33,8.31,8.33,297000.0,8.31,8.33,8.31,8.33,297000.0
2013-11-05 12:30:00,8.33,8.33,8.31,8.31,255000.0,8.33,8.33,8.31,8.31,255000.0
2013-11-05 13:00:00,8.31,8.32,8.31,8.31,472500.0,8.31,8.32,8.31,8.31,472500.0
2013-11-05 13:30:00,8.31,8.31,8.29,8.29,243000.0,8.31,8.31,8.29,8.29,243000.0
2013-11-05 14:00:00,8.29,8.29,8.28,8.28,661500.0,8.29,8.29,8.28,8.28,661500.0
2013-11-05 14:30:00,8.28,8.29,8.27,8.27,472500.0,8.28,8.29,8.27,8.27,472500.0
2013-11-05 15:00:00,8.27,8.29,8.27,8.28,597000.0,8.27,8.29,8.27,8.28,597000.0
2013-11-05 15:30:00,8.28,8.29,8.27,8.29,1276500.0,8.28,8.29,8.27,8.29,1276500.0
2013-11-06 09:30:00,8.18,8.33,8.18,8.3,430500.0,8.18,8.33,8.18,8.3,430500.0
2013-11-06 10:00:00,8.29,8.3,8.26,8.26,946500.0,8.29,8.3,8.26,8.26,946500.0
2013-11-06 10:30:00,8.26,8.27,8.24,8.25,781500.0,8.26,8.27,8.24,8.25,781500.0
2013-11-06 11:00:00,8.25,8.28,8.25,8.27,640500.0,8.25,8.28,8.25,8.27,640500.0
2013-11-06 11:30:00,8.27,8.29,8.26,8.28,213000.0,8.27,8.29,8.26,8.28,213000.0
2013-11-06 12:00:00,8.28,8.3,8.28,8.29,672000.0,8.28,8.3,8.28,8.29,672000.0
2013-11-06 12:30:00,8.29,8.3,8.26,8.27,456000.0,8.29,8.3,8.26,8.27,456000.0
2013-11-06 13:00:00,8.27,8.31,8.27,8.31,112500.0,8.27,8.31,8.27,8.31,112500.0
2013-11-06 13:30:00,8.31,8.31,8.28,8.28,156000.0,8.31,8.31,8.28,8.28,156000.0
2013-11-06 14:00:00,8.28,8.29,8.27,8.27,229500.0,8.28,8.29,8.27,8.27,229500.0
2013-11-06 14:30:00,8.27,8.29,8.27,8.28,123000.0,8.27,8.29,8.27,8.28,123000.0
2013-11-06 15:00:00,8.28,8.28,8.26,8.27,589500.0,8.28,8.28,8.26,8.27,589500.0
2013-11-06 15:30:00,8.27,8.29,8.27,8.29,624000.0,8.27,8.29,8.27,8.29,624000.0
2013-11-07 09:30:00,8.33,8.33,8.26,8.26,420000.0,8.33,8.33,8.26,8.26,420000.0
2013-11-07 10:00:00,8.26,8.28,8.26,8.26,672000.0,8.26,8.28,8.26,8.26,672000.0
2013-11-07 10:30:00,8.26,8.26,8.22,8.22,930000.0,8.26,8.26,8.22,8.22,930000.0
2013-11-07 11:00:00,8.21,8.24,8.2,8.23,703500.0,8.21,8.24,8.2,8.23,703500.0
2013-11-07 11:30:00,8.24,8.25,8.23,8.24,264000.0,8.24,8.25,8.23,8.24,264000.0
2013-11-07 12:00:00,8.24,8.25,8.24,8.24,307500.0,8.24,8.25,8.24,8.24,307500.0
2013-11-07 12:30:00,8.24,8.24,8.23,8.23,361500.0,8.24,8.24,8.23,8.23,361500.0
2013-11-07 13:00:00,8.24,8.24,8.21,8.21,358500.0,8.24,8.24,8.21,8.21,358500.0
2013-11-07 13:30:00,8.21,8.23,8.21,8.22,417000.0,8.21,8.23,8.21,8.22,417000.0
2013-11-07 14:00:00,8.22,8.23,8.21,8.21,1054500.0,8.22,8.23,8.21,8.21,1054500.0
2013-11-07 14:30:00,8.21,8.24,8.2,8.23,753000.0,8.21,8.24,8.2,8.23,753000.0
2013-11-07 15:00:00,8.23,8.24,8.22,8.22,1041000.0,8.23,8.24,8.22,8.22,1041000.0
2013-11-07 15:30:00,8.22,8.24,8.2,8.2,2025000.0,8.22,8.24,8.2,8.2,2025000.0
2013-11-08 09:30:00,8.21,8.26,8.16,8.16,1035000.0,8.21,8.26,8.16,8.16,1035000.0
2013-11-08 10:00:00,8.17,8.21,8.17,8.2,1023000.0,8.17,8.21,8.17,8.2,1023000.0
2013-11-08 10:30:00,8.2,8.21,8.19,8.2,783000.0,8.2,8.21,8.19,8.2,783000.0
2013-11-08 11:00:00,8.2,8.21,8.19,8.2,787500.0,8.2,8.21,8.19,8.2,787500.0
2013-11-08 11:30:00,8.2,8.21,8.19,8.2,558000.0,8.2,8.21,8.19,8.2,558000.0
2013-11-08 12:00:00,8.2,8.23,8.2,8.2,628500.0,8.2,8.23,8.2,8.2,628500.0
2013-11-08 12:30:00,8.2,8.21,8.19,8.21,424500.0,8.2,8.21,8.19,8.21,424500.0
2013-11-08 13:00:00,8.21,8.23,8.2,8.23,420000.0,8.21,8.23,8.2,8.23,420000.0
2013-11-08 13:30:00,8.23,8.23,8.21,8.22,319500.0,8.23,8.23,8.21,8.22,319500.0
2013-11-08 14:00:00,8.22,8.23,8.22,8.23,447000.0,8.22,8.23,8.22,8.23,447000.0
2013-11-08 14:30:00,8.23,8.23,8.22,8.23,463500.0,8.23,8.23,8.22,8.23,463500.0
2013-11-08 15:00:00,8.23,8.24,8.22,8.23,766500.0,8.23,8.24,8.22,8.23,766500.0
2013-11-08 15:30:00,8.23,8.24,8.22,8.23,1467000.0,8.23,8.24,8.22,8.23,1467000.0
2013-11-11 09:30:00,8.25,8.32,8.22,8.28,553500.0,8.25,8.32,8.22,8.28,553500.0
2013-11-11 10:00:00,8.28,8.29,8.27,8.27,505500.0,8.28,8.29,8.27,8.27,505500.0
2013-11-11 10:30:00,8.27,8.28,8.24,8.26,699000.0,8.27,8.28,8.24,8.26,699000.0
2013-11-11 11:00:00,8.26,8.27,8.25,8.26,474000.0,8.26,8.27,8.25,8.26,474000.0
2013-11-11 11:30:00,8.26,8.29,8.26,8.28,336000.0,8.26,8.29,8.26,8.28,336000.0
2013-11-11 12:00:00,8.27,8.27,8.26,8.27,408000.0,8.27,8.27,8.26,8.27,408000.0
2013-11-11 12:30:00,8.26,8.28,8.26,8.28,252000.0,8.26,8.28,8.26,8.28,252000.0
2013-11-11 13:00:00,8.28,8.29,8.27,8.29,139500.0,8.28,8.29,8.27,8.29,139500.0
2013-11-11 13:30:00,8.29,8.29,8.28,8.28,148500.0,8.29,8.29,8.28,8.28,148500.0
2013-11-11 14:00:00,8.28,8.28,8.27,8.28,298500.0,8.28,8.28,8.27,8.28,298500.0
2013-11-11 14:30:00,8.28,8.28,8.27,8.27,213000.0,8.28,8.28,8.27,8.27,213000.0
2013-11-11 15:00:00,8.27,8.29,8.27,8.28,277500.0,8.27,8.29,8.27,8.28,277500.0
2013-11-11 15:30:00,8.28,8.29,8.27,8.28,1063500.0,8.28,8.29,8.27,8.28,1063500.0
2013-11-12 09:30:00,8.28,8.28,8.24,8.27,607500.0,8.28,8.28,8.24,8.27,607500.0
2013-11-12 10:00:00,8.26,8.31,8.26,8.3,592500.0,8.26,8.31,8.26,8.3,592500.0
2013-11-12 10:30:00,8.3,8.32,8.29,8.32,501000.0,8.3,8.32,8.29,8.32,501000.0
2013-11-12 11:00:00,8.31,8.33,8.31,8.33,315000.0,8.31,8.33,8.31,8.33,315000.0
2013-11-12 11:30:00,8.34,8.34,8.3,8.31,225000.0,8.34,8.34,8.3,8.31,225000.0
2013-11-12 12:00:00,8.31,8.31,8.29,8.29,282000.0,8.31,8.31,8.29,8.29,282000.0
2013-11-12 12:30:00,8.29,8.3,8.28,8.28,387000.0,8.29,8.3,8.28,8.28,387000.0
2013-11-12 13:00:00,8.28,8.3,8.28,8.28,292500.0,8.28,8.3,8.28,8.28,292500.0
2013-11-12 13:30:00,8.28,8.29,8.26,8.27,1257000.0,8.28,8.29,8.26,8.27,1257000.0
2013-11-12 14:00:00,8.27,8.29,8.27,8.27,1357500.0,8.27,8.29,8.27,8.27,1357500.0
2013-11-12 14:30:00,8.28,8.28,8.27,8.28,718500.0,8.28,8.28,8.27,8.28,718500.0
2013-11-12 15:00:00,8.29,8.29,8.27,8.27,694500.0,8.29,8.29,8.27,8.27,694500.0
2013-11-12 15:30:00,8.27,8.28,8.26,8.27,1537500.0,8.27,8.28,8.26,8.27,1537500.0
2013-11-13 09:30:00,8.25,8.32,8.24,8.32,376500.0,8.25,8.32,8.24,8.32,376500.0
2013-11-13 10:00:00,8.34,8.35,8.31,8.35,369000.0,8.34,8.35,8.31,8.35,369000.0
2013-11-13 10:30:00,8.35,8.35,8.32,8.35,489000.0,8.35,8.35,8.32,8.35,489000.0
2013-11-13 11:00:00,8.35,8.35,8.31,8.31,307500.0,8.35,8.35,8.31,8.31,307500.0
2013-11-13 11:30:00,8.31,8.32,8.3,8.31,388500.0,8.31,8.32,8.3,8.31,388500.0
2013-11-13 12:00:00,8.31,8.34,8.3,8.34,352500.0,8.31,8.34,8.3,8.34,352500.0
2013-11-13 12:30:00,8.34,8.35,8.32,8.33,661500.0,8.34,8.35,8.32,8.33,661500.0
2013-11-13 13:00:00,8.33,8.33,8.31,8.32,330000.0,8.33,8.33,8.31,8.32,330000.0
2013-11-13 13:30:00,8.32,8.33,8.32,8.32,360000.0,8.32,8.33,8.32,8.32,360000.0
2013-11-13 14:00:00,8.32,8.32,8.3,8.3,477000.0,8.32,8.32,8.3,8.3,477000.0
2013-11-13 14:30:00,8.3,8.31,8.29,8.29,394500.0,8.3,8.31,8.29,8.29,394500.0
2013-11-13 15:00:00,8.29,8.31,8.29,8.31,363000.0,8.29,8.31,8.29,8.31,363000.0
2013-11-13 15:30:00,8.31,8.35,8.31,8.35,2112000.0,8.31,8.35,8.31,8.35,2112000.0
2013-11-14 09:30:00,8.37,8.37,8.31,8.32,457500.0,8.37,8.37,8.31,8.32,457500.0
2013-11-14 10:00:00,8.32,8.32,8.29,8.29,412500.0,8.32,8.32,8.29,8.29,412500.0
2013-11-14 10:30:00,8.28,8.32,8.28,8.31,142500.0,8.28,8.32,8.28,8.31,142500.0
2013-11-14 11:00:00,8.31,8.37,8.31,8.35,873000.0,8.31,8.37,8.31,8.35,873000.0
2013-11-14 11:30:00,8.35,8.35,8.33,8.34,243000.0,8.35,8.35,8.33,8.34,243000.0
2013-11-14 12:00:00,8.33,8.35,8.33,8.34,235500.0,8.33,8.35,8.33,8.34,235500.0
2013-11-14 12:30:00,8.35,8.37,8.34,8.36,450000.0,8.35,8.37,8.34,8.36,450000.0
2013-11-14 13:00:00,8.37,8.37,8.36,8.37,286500.0,8.37,8.37,8.36,8.37,286500.0
2013-11-14 13:30:00,8.37,8.38,8.36,8.38,516000.0,8.37,8.38,8.36,8.38,516000.0
2013-11-14 14:00:00,8.38,8.38,8.37,8.37,358500.0,8.38,8.38,8.37,8.37,358500.0
2013-11-14 14:30:00,8.37,8.38,8.37,8.37,201000.0,8.37,8.38,8.37,8.37,201000.0
2013-11-14 15:00:00,8.37,8.38,8.36,8.38,409500.0,8.37,8.38,8.36,8.38,409500.0
2013-11-14 15:30:00,8.38,8.39,8.37,8.38,1302000.0,8.38,8.39,8.37,8.38,1302000.0
2013-11-15 09:30:00,8.37,8.39,8.34,8.37,1656000.0,8.37,8.39,8.34,8.37,1656000.0
2013-11-15 10:00:00,8.37,8.38,8.36,8.37,720000.0,8.37,8.38,8.36,8.37,720000.0
2013-11-15 10:30:00,8.37,8.38,8.36,8.37,673500.0,8.37,8.38,8.36,8.37,673500.0
2013-11-15 11:00:00,8.38,8.41,8.37,8.4,436500.0,8.38,8.41,8.37,8.4,436500.0
2013-11-15 11:30:00,8.4,8.4,8.36,8.37,640500.0,8.4,8.4,8.36,8.37,640500.0
2013-11-15 12:00:00,8.37,8.38,8.36,8.37,309000.0,8.37,8.38,8.36,8.37,309000.0
2013-11-15 12:30:00,8.37,8.39,8.37,8.39,1147500.0,8.37,8.39,8.37,8.39,1147500.0
2013-11-15 13:00:00,8.39,8.4,8.38,8.38,388500.0,8.39,8.4,8.38,8.38,388500.0
2013-11-15 13:30:00,8.38,8.39,8.38,8.38,151500.0,8.38,8.39,8.38,8.38,151500.0
2013-11-15 14:00:00,8.38,8.4,8.38,8.39,201000.0,8.38,8.4,8.38,8.39,201000.0
2013-11-15 14:30:00,8.39,8.39,8.38,8.39,180000.0,8.39,8.39,8.38,8.39,180000.0
2013-11-15 15:00:00,8.39,8.4,8.39,8.4,258000.0,8.39,8.4,8.39,8.4,258000.0
2013-11-15 15:30:00,8.4,8.41,8.39,8.41,834000.0,8.4,8.41,8.39,8.41,834000.0
2013-11-18 09:30:00,8.4,8.41,8.34,8.34,505500.0,8.4,8.41,8.34,8.34,505500.0
2013-11-18 10:00:00,8.34,8.34,8.31,8.31,690000.0,8.34,8.34,8.31,8.31,690000.0
2013-11-18 10:30:00,8.31,8.31,8.27,8.29,1245000.0,8.31,8.31,8.27,8.29,1245000.0
2013-11-18 11:00:00,8.29,8.33,8.29,8.33,975000.0,8.29,8.33,8.29,8.33,975000.0
2013-11-18 11:30:00,8.33,8.33,8.32,8.33,405000.0,8.33,8.33,8.32,8.33,405000.0
2013-11-18 12:00:00,8.33,8.33,8.31,8.33,450000.0,8.33,8.33,8.31,8.33,450000.0
2013-11-18 12:30:00,8.33,8.34,8.31,8.32,405000.0,8.33,8.34,8.31,8.32,405000.0
2013-11-18 13:00:00,8.32,8.32,8.31,8.32,318000.0,8.32,8.32,8.31,8.32,318000.0
2013-11-18 13:30:00,8.32,8.33,8.29,8.29,153000.0,8.32,8.33,8.29,8.29,153000.0
2013-11-18 14:00:00,8.29,8.3,8.28,8.29,430500.0,8.29,8.3,8.28,8.29,430500.0
2013-11-18 14:30:00,8.29,8.3,8.29,8.29,510000.0,8.29,8.3,8.29,8.29,510000.0
2013-11-18 15:00:00,8.29,8.29,8.26,8.27,1230000.0,8.29,8.29,8.26,8.27,1230000.0
2013-11-18 15:30:00,8.27,8.3,8.27,8.3,1206000.0,8.27,8.3,8.27,8.3,1206000.0
2013-11-19 09:30:00,8.29,8.33,8.26,8.31,390000.0,8.29,8.33,8.26,8.31,390000.0
2013-11-19 10:00:00,8.31,8.35,8.31,8.31,202500.0,8.31,8.35,8.31,8.31,202500.0
2013-11-19 10:30:00,8.31,8.34,8.3,8.33,388500.0,8.31,8.34,8.3,8.33,388500.0
2013-11-19 11:00:00,8.33,8.33,8.3,8.3,475500.0,8.33,8.33,8.3,8.3,475500.0
2013-11-19 11:30:00,8.3,8.32,8.3,8.31,402000.0,8.3,8.32,8.3,8.31,402000.0
2013-11-19 12:00:00,8.31,8.33,8.31,8.32,166500.0,8.31,8.33,8.31,8.32,166500.0
2013-11-19 12:30:00,8.32,8.33,8.31,8.31,159000.0,8.32,8.33,8.31,8.31,159000.0
2013-11-19 13:00:00,8.31,8.31,8.29,8.29,180000.0,8.31,8.31,8.29,8.29,180000.0
2013-11-19 13:30:00,8.28,8.29,8.27,8.28,297000.0,8.28,8.29,8.27,8.28,297000.0
2013-11-19 14:00:00,8.27,8.29,8.27,8.27,243000.0,8.27,8.29,8.27,8.27,243000.0
2013-11-19 14:30:00,8.27,8.28,8.27,8.27,286500.0,8.27,8.28,8.27,8.27,286500.0
2013-11-19 15:00:00,8.27,8.29,8.27,8.28,556500.0,8.27,8.29,8.27,8.28,556500.0
2013-11-19 15:30:00,8.28,8.28,8.25,8.26,1338000.0,8.28,8.28,8.25,8.26,1338000.0
2013-11-20 09:30:00,8.25,8.28,8.2,8.27,934500.0,8.25,8.28,8.2,8.27,934500.0
2013-11-20 10:00:00,8.27,8.3,8.22,8.28,453000.0,8.27,8.3,8.22,8.28,453000.0
2013-11-20 10:30:00,8.28,8.29,8.26,8.28,658500.0,8.28,8.29,8.26,8.28,658500.0
2013-11-20 11:00:00,8.28,8.29,8.27,8.28,318000.0,8.28,8.29,8.27,8.28,318000.0
2013-11-20 11:30:00,8.28,8.3,8.28,8.29,271500.0,8.28,8.3,8.28,8.29,271500.0
2013-11-20 12:00:00,8.29,8.3,8.29,8.29,246000.0,8.29,8.3,8.29,8.29,246000.0
2013-11-20 12:30:00,8.29,8.3,8.28,8.29,231000.0,8.29,8.3,8.28,8.29,231000.0
2013-11-20 13:00:00,8.29,8.31,8.28,8.28,247500.0,8.29,8.31,8.28,8.28,247500.0
2013-11-20 13:30:00,8.29,8.29,8.28,8.28,250500.0,8.29,8.29,8.28,8.28,250500.0
2013-11-20 14:00:00,8.28,8.29,8.26,8.28,655500.0,8.28,8.29,8.26,8.28,655500.0
2013-11-20 14:30:00,8.28,8.29,8.26,8.27,556500.0,8.28,8.29,8.26,8.27,556500.0
2013-11-20 15:00:00,8.27,8.28,8.26,8.28,735000.0,8.27,8.28,8.26,8.28,735000.0
2013-11-20 15:30:00,8.27,8.29,8.27,8.28,1003500.0,8.27,8.29,8.27,8.28,1003500.0
2013-11-21 09:30:00,8.34,8.37,8.3,8.37,1452000.0,8.34,8.37,8.3,8.37,1452000.0
2013-11-21 10:00:00,8.36,8.4,8.35,8.38,1108500.0,8.36,8.4,8.35,8.38,1108500.0
2013-11-21 10:30:00,8.38,8.39,8.37,8.38,280500.0,8.38,8.39,8.37,8.38,280500.0
2013-11-21 11:00:00,8.37,8.39,8.37,8.38,174000.0,8.37,8.39,8.37,8.38,174000.0
2013-11-21 11:30:00,8.38,8.39,8.37,8.37,553500.0,8.38,8.39,8.37,8.37,553500.0
2013-11-21 12:00:00,8.37,8.37,8.35,8.36,351000.0,8.37,8.37,8.35,8.36,351000.0
2013-11-21 12:30:00,8.36,8.37,8.36,8.36,157500.0,8.36,8.37,8.36,8.36,157500.0
2013-11-21 13:00:00,8.36,8.37,8.36,8.36,57000.0,8.36,8.37,8.36,8.36,57000.0
2013-11-21 13:30:00,8.36,8.38,8.36,8.37,171000.0,8.36,8.38,8.36,8.37,171000.0
2013-11-21 14:00:00,8.37,8.38,8.36,8.36,231000.0,8.37,8.38,8.36,8.36,231000.0
2013-11-21 14:30:00,8.36,8.37,8.35,8.35,205500.0,8.36,8.37,8.35,8.35,205500.0
2013-11-21 15:00:00,8.36,8.36,8.34,8.34,391500.0,8.36,8.36,8.34,8.34,391500.0
2013-11-21 15:30:00,8.34,8.35,8.33,8.34,1896000.0,8.34,8.35,8.33,8.34,1896000.0
2013-11-22 09:30:00,8.31,8.33,8.29,8.3,2037000.0,8.31,8.33,8.29,8.3,2037000.0
2013-11-22 10:00:00,8.3,8.31,8.29,8.31,1135500.0,8.3,8.31,8.29,8.31,1135500.0
2013-11-22 10:30:00,8.31,8.33,8.31,8.33,1134000.0,8.31,8.33,8.31,8.33,1134000.0
2013-11-22 11:00:00,8.33,8.35,8.32,8.34,1039500.0,8.33,8.35,8.32,8.34,1039500.0
2013-11-22 11:30:00,8.34,8.34,8.33,8.34,771000.0,8.34,8.34,8.33,8.34,771000.0
2013-11-22 12:00:00,8.33,8.34,8.33,8.34,1338000.0,8.33,8.34,8.33,8.34,1338000.0
2013-11-22 12:30:00,8.34,8.37,8.34,8.37,307500.0,8.34,8.37,8.34,8.37,307500.0
2013-11-22 13:00:00,8.37,8.38,8.37,8.38,258000.0,8.37,8.38,8.37,8.38,258000.0
2013-11-22 13:30:00,8.38,8.38,8.35,8.37,1126500.0,8.38,8.38,8.35,8.37,1126500.0
2013-11-22 14:00:00,8.37,8.39,8.37,8.38,238500.0,8.37,8.39,8.37,8.38,238500.0
2013-11-22 14:30:00,8.39,8.39,8.39,8.39,292500.0,8.39,8.39,8.39,8.39,292500.0
2013-11-22 15:00:00,8.39,8.39,8.37,8.37,502500.0,8.39,8.39,8.37,8.37,502500.0
2013-11-22 15:30:00,8.37,8.38,8.37,8.38,928500.0,8.37,8.38,8.37,8.38,928500.0
2013-11-25 09:30:00,8.41,8.43,8.36,8.37,1159500.0,8.41,8.43,8.36,8.37,1159500.0
2013-11-25 10:00:00,8.36,8.36,8.33,8.34,661500.0,8.36,8.36,8.33,8.34,661500.0
2013-11-25 10:30:00,8.34,8.37,8.34,8.36,277500.0,8.34,8.37,8.34,8.36,277500.0
2013-11-25 11:00:00,8.36,8.38,8.35,8.37,357000.0,8.36,8.38,8.35,8.37,357000.0
2013-11-25 11:30:00,8.37,8.37,8.35,8.36,129000.0,8.37,8.37,8.35,8.36,129000.0
2013-11-25 12:00:00,8.36,8.37,8.35,8.37,166500.0,8.36,8.37,8.35,8.37,166500.0
2013-11-25 12:30:00,8.38,8.38,8.37,8.37,262500.0,8.38,8.38,8.37,8.37,262500.0
2013-11-25 13:00:00,8.37,8.38,8.36,8.37,564000.0,8.37,8.38,8.36,8.37,564000.0
2013-11-25 13:30:00,8.37,8.38,8.37,8.37,294000.0,8.37,8.38,8.37,8.37,294000.0
2013-11-25 14:00:00,8.37,8.38,8.36,8.37,348000.0,8.37,8.38,8.36,8.37,348000.0
2013-11-25 14:30:00,8.37,8.37,8.36,8.36,240000.0,8.37,8.37,8.36,8.36,240000.0
2013-11-25 15:00:00,8.36,8.36,8.33,8.34,334500.0,8.36,8.36,8.33,8.34,334500.0
2013-11-25 15:30:00,8.34,8.35,8.33,8.35,1149000.0,8.34,8.35,8.33,8.35,1149000.0
2013-11-26 09:30:00,8.34,8.35,8.3,8.33,648000.0,8.34,8.35,8.3,8.33,648000.0
2013-11-26 10:00:00,8.32,8.34,8.31,8.31,781500.0,8.32,8.34,8.31,8.31,781500.0
2013-11-26 10:30:00,8.31,8.33,8.31,8.31,864000.0,8.31,8.33,8.31,8.31,864000.0
2013-11-26 11:00:00,8.31,8.35,8.31,8.34,568500.0,8.31,8.35,8.31,8.34,568500.0
2013-11-26 11:30:00,8.34,8.34,8.33,8.33,372000.0,8.34,8.34,8.33,8.33,372000.0
2013-11-26 12:00:00,8.33,8.34,8.33,8.34,420000.0,8.33,8.34,8.33,8.34,420000.0
2013-11-26 12:30:00,8.34,8.34,8.32,8.32,208500.0,8.34,8.34,8.32,8.32,208500.0
2013-11-26 13:00:00,8.33,8.34,8.33,8.34,306000.0,8.33,8.34,8.33,8.34,306000.0
2013-11-26 13:30:00,8.33,8.35,8.33,8.34,985500.0,8.33,8.35,8.33,8.34,985500.0
2013-11-26 14:00:00,8.34,8.34,8.33,8.34,946500.0,8.34,8.34,8.33,8.34,946500.0
2013-11-26 14:30:00,8.34,8.35,8.33,8.33,183000.0,8.34,8.35,8.33,8.33,183000.0
2013-11-26 15:00:00,8.33,8.34,8.33,8.33,160500.0,8.33,8.34,8.33,8.33,160500.0
2013-11-26 15:30:00,8.33,8.34,8.28,8.3,2302500.0,8.33,8.34,8.28,8.3,2302500.0
2013-11-27 09:30:00,8.3,8.33,8.27,8.28,492000.0,8.3,8.33,8.27,8.28,492000.0
2013-11-27 10:00:00,8.28,8.29,8.27,8.28,1035000.0,8.28,8.29,8.27,8.28,1035000.0
2013-11-27 10:30:00,8.28,8.29,8.27,8.27,2040000.0,8.28,8.29,8.27,8.27,2040000.0
2013-11-27 11:00:00,8.27,8.29,8.26,8.29,1612500.0,8.27,8.29,8.26,8.29,1612500.0
2013-11-27 11:30:00,8.29,8.29,8.27,8.28,915000.0,8.29,8.29,8.27,8.28,915000.0
2013-11-27 12:00:00,8.28,8.28,8.27,8.28,519000.0,8.28,8.28,8.27,8.28,519000.0
2013-11-27 12:30:00,8.28,8.28,8.27,8.28,642000.0,8.28,8.28,8.27,8.28,642000.0
2013-11-27 13:00:00,8.28,8.28,8.27,8.28,577500.0,8.28,8.28,8.27,8.28,577500.0
2013-11-27 13:30:00,8.28,8.29,8.28,8.28,304500.0,8.28,8.29,8.28,8.28,304500.0
2013-11-27 14:00:00,8.28,8.29,8.28,8.28,442500.0,8.28,8.29,8.28,8.28,442500.0
2013-11-27 14:30:00,8.28,8.29,8.28,8.28,579000.0,8.28,8.29,8.28,8.28,579000.0
2013-11-27 15:00:00,8.28,8.31,8.28,8.31,640500.0,8.28,8.31,8.28,8.31,640500.0
2013-11-27 15:30:00,8.31,8.32,8.31,8.32,1558500.0,8.31,8.32,8.31,8.32,1558500.0
2013-11-29 09:30:00,8.32,8.37,8.32,8.35,991500.0,8.32,8.37,8.32,8.35,991500.0
2013-11-29 10:00:00,8.35,8.35,8.33,8.33,264000.0,8.35,8.35,8.33,8.33,264000.0
2013-11-29 10:30:00,8.33,8.34,8.32,8.33,198000.0,8.33,8.34,8.32,8.33,198000.0
2013-11-29 11:00:00,8.33,8.33,8.32,8.32,126000.0,8.33,8.33,8.32,8.32,126000.0
2013-11-29 11:30:00,8.32,8.33,8.32,8.33,163500.0,8.32,8.33,8.32,8.33,163500.0
2013-11-29 12:00:00,8.33,8.34,8.33,8.34,136500.0,8.33,8.34,8.33,8.34,136500.0
2013-11-29 12:30:00,8.34,8.35,8.33,8.33,601500.0,8.34,8.35,8.33,8.33,601500.0
2013-12-02 09:30:00,8.29,8.33,8.28,8.3,696000.0,8.29,8.33,8.28,8.3,696000.0
2013-12-02 10:00:00,8.3,8.33,8.3,8.3,412500.0,8.3,8.33,8.3,8.3,412500.0
2013-12-02 10:30:00,8.3,8.31,8.3,8.31,366000.0,8.3,8.31,8.3,8.31,366000.0
2013-12-02 11:00:00,8.31,8.33,8.31,8.33,231000.0,8.31,8.33,8.31,8.33,231000.0
2013-12-02 11:30:00,8.33,8.35,8.33,8.35,226500.0,8.33,8.35,8.33,8.35,226500.0
2013-12-02 12:00:00,8.35,8.35,8.34,8.35,606000.0,8.35,8.35,8.34,8.35,606000.0
2013-12-02 12:30:00,8.35,8.35,8.34,8.34,121500.0,8.35,8.35,8.34,8.34,121500.0
2013-12-02 13:00:00,8.34,8.35,8.32,8.33,319500.0,8.34,8.35,8.32,8.33,319500.0
2013-12-02 13:30:00,8.33,8.34,8.31,8.33,355500.0,8.33,8.34,8.31,8.33,355500.0
2013-12-02 14:00:00,8.33,8.33,8.32,8.33,678000.0,8.33,8.33,8.32,8.33,678000.0
2013-12-02 14:30:00,8.33,8.33,8.32,8.32,345000.0,8.33,8.33,8.32,8.32,345000.0
2013-12-02 15:00:00,8.33,8.33,8.3,8.3,268500.0,8.33,8.33,8.3,8.3,268500.0
2013-12-02 15:30:00,8.3,8.31,8.29,8.31,1425000.0,8.3,8.31,8.29,8.31,1425000.0
2013-12-03 09:30:00,8.25,8.31,8.25,8.31,589500.0,8.25,8.31,8.25,8.31,589500.0
2013-12-03 10:00:00,8.31,8.32,8.28,8.29,835500.0,8.31,8.32,8.28,8.29,835500.0
2013-12-03 10:30:00,8.29,8.3,8.28,8.29,229500.0,8.29,8.3,8.28,8.29,229500.0
2013-12-03 11:00:00,8.29,8.3,8.28,8.29,420000.0,8.29,8.3,8.28,8.29,420000.0
2013-12-03 11:30:00,8.29,8.29,8.28,8.29,462000.0,8.29,8.29,8.28,8.29,462000.0
2013-12-03 12:00:00,8.29,8.29,8.28,8.28,186000.0,8.29,8.29,8.28,8.28,186000.0
2013-12-03 12:30:00,8.28,8.29,8.28,8.28,168000.0,8.28,8.29,8.28,8.28,168000.0
2013-12-03 13:00:00,8.28,8.28,8.26,8.26,783000.0,8.28,8.28,8.26,8.26,783000.0
2013-12-03 13:30:00,8.26,8.28,8.25,8.28,537000.0,8.26,8.28,8.25,8.28,537000.0
2013-12-03 14:00:00,8.28,8.28,8.26,8.27,265500.0,8.28,8.28,8.26,8.27,265500.0
2013-12-03 14:30:00,8.27,8.29,8.26,8.29,232500.0,8.27,8.29,8.26,8.29,232500.0
2013-12-03 15:00:00,8.29,8.29,8.26,8.27,496500.0,8.29,8.29,8.26,8.27,496500.0
2013-12-03 15:30:00,8.27,8.3,8.27,8.29,1330500.0,8.27,8.3,8.27,8.29,1330500.0
2013-12-04 09:30:00,8.24,8.28,8.24,8.27,1137000.0,8.24,8.28,8.24,8.27,1137000.0
2013-12-04 10:00:00,8.27,8.3,8.26,8.26,1198500.0,8.27,8.3,8.26,8.26,1198500.0
2013-12-04 10:30:00,8.26,8.27,8.23,8.24,1011000.0,8.26,8.27,8.23,8.24,1011000.0
2013-12-04 11:00:00,8.24,8.24,8.02,8.04,5611500.0,8.24,8.24,8.02,8.04,5611500.0
2013-12-04 11:30:00,8.04,8.13,8.04,8.11,3570000.0,8.04,8.13,8.04,8.11,3570000.0
2013-12-04 12:00:00,8.11,8.13,8.09,8.11,4195500.0,8.11,8.13,8.09,8.11,4195500.0
2013-12-04 12:30:00,8.11,8.12,8.06,8.07,793500.0,8.11,8.12,8.06,8.07,793500.0
2013-12-04 13:00:00,8.07,8.07,8.05,8.05,729000.0,8.07,8.07,8.05,8.05,729000.0
2013-12-04 13:30:00,8.05,8.07,8.03,8.06,793500.0,8.05,8.07,8.03,8.06,793500.0
2013-12-04 14:00:00,8.06,8.06,8.03,8.05,1572000.0,8.06,8.06,8.03,8.05,1572000.0
2013-12-04 14:30:00,8.05,8.07,8.03,8.06,1473000.0,8.05,8.07,8.03,8.06,1473000.0
2013-12-04 15:00:00,8.07,8.1,8.04,8.1,2526000.0,8.07,8.1,8.04,8.1,2526000.0
2013-12-04 15:30:00,8.1,8.1,8.06,8.07,5800500.0,8.1,8.1,8.06,8.07,5800500.0
2013-12-05 09:30:00,8.07,8.15,8.06,8.1,1989000.0,8.07,8.15,8.06,8.1,1989000.0
2013-12-05 10:00:00,8.1,8.12,8.08,8.11,1866000.0,8.1,8.12,8.08,8.11,1866000.0
2013-12-05 10:30:00,8.12,8.13,8.09,8.1,1584000.0,8.12,8.13,8.09,8.1,1584000.0
2013-12-05 11:00:00,8.1,8.11,8.1,8.1,853500.0,8.1,8.11,8.1,8.1,853500.0
2013-12-05 11:30:00,8.1,8.1,8.07,8.08,550500.0,8.1,8.1,8.07,8.08,550500.0
2013-12-05 12:00:00,8.08,8.09,8.07,8.07,1329000.0,8.08,8.09,8.07,8.07,1329000.0
2013-12-05 12:30:00,8.07,8.09,8.06,8.08,423000.0,8.07,8.09,8.06,8.08,423000.0
2013-12-05 13:00:00,8.08,8.08,8.07,8.08,534000.0,8.08,8.08,8.07,8.08,534000.0
2013-12-05 13:30:00,8.08,8.08,8.07,8.08,778500.0,8.08,8.08,8.07,8.08,778500.0
2013-12-05 14:00:00,8.08,8.1,8.08,8.09,1132500.0,8.08,8.1,8.08,8.09,1132500.0
2013-12-05 14:30:00,8.1,8.1,8.06,8.06,804000.0,8.1,8.1,8.06,8.06,804000.0
2013-12-05 15:00:00,8.06,8.1,8.06,8.09,927000.0,8.06,8.1,8.06,8.09,927000.0
2013-12-05 15:30:00,8.09,8.1,8.06,8.06,2347500.0,8.09,8.1,8.06,8.06,2347500.0
2013-12-06 09:30:00,8.15,8.16,8.12,8.13,2019000.0,8.15,8.16,8.12,8.13,2019000.0
2013-12-06 10:00:00,8.13,8.15,8.11,8.14,870000.0,8.13,8.15,8.11,8.14,870000.0
2013-12-06 10:30:00,8.14,8.15,8.13,8.13,1054500.0,8.14,8.15,8.13,8.13,1054500.0
2013-12-06 11:00:00,8.13,8.17,8.13,8.17,780000.0,8.13,8.17,8.13,8.17,780000.0
2013-12-06 11:30:00,8.17,8.2,8.17,8.19,1411500.0,8.17,8.2,8.17,8.19,1411500.0
2013-12-06 12:00:00,8.19,8.19,8.17,8.19,1657500.0,8.19,8.19,8.17,8.19,1657500.0
2013-12-06 12:30:00,8.19,8.23,8.18,8.23,882000.0,8.19,8.23,8.18,8.23,882000.0
2013-12-06 13:00:00,8.24,8.25,8.22,8.23,835500.0,8.24,8.25,8.22,8.23,835500.0
2013-12-06 13:30:00,8.23,8.25,8.23,8.23,576000.0,8.23,8.25,8.23,8.23,576000.0
2013-12-06 14:00:00,8.23,8.25,8.23,8.25,709500.0,8.23,8.25,8.23,8.25,709500.0
2013-12-06 14:30:00,8.25,8.28,8.25,8.27,978000.0,8.25,8.28,8.25,8.27,978000.0
2013-12-06 15:00:00,8.27,8.3,8.27,8.29,1171500.0,8.27,8.3,8.27,8.29,1171500.0
2013-12-06 15:30:00,8.29,8.34,8.29,8.33,3045000.0,8.29,8.34,8.29,8.33,3045000.0
2013-12-09 09:30:00,8.33,8.36,8.31,8.33,4170000.0,8.33,8.36,8.31,8.33,4170000.0
2013-12-09 10:00:00,8.34,8.34,8.29,8.31,1713000.0,8.34,8.34,8.29,8.31,1713000.0
2013-12-09 10:30:00,8.3,8.33,8.29,8.3,976500.0,8.3,8.33,8.29,8.3,976500.0
2013-12-09 11:00:00,8.3,8.31,8.28,8.29,1311000.0,8.3,8.31,8.28,8.29,1311000.0
2013-12-09 11:30:00,8.3,8.31,8.27,8.27,1872000.0,8.3,8.31,8.27,8.27,1872000.0
2013-12-09 12:00:00,8.27,8.27,8.26,8.27,496500.0,8.27,8.27,8.26,8.27,496500.0
2013-12-09 12:30:00,8.27,8.27,8.26,8.27,682500.0,8.27,8.27,8.26,8.27,682500.0
2013-12-09 13:00:00,8.27,8.28,8.26,8.26,639000.0,8.27,8.28,8.26,8.26,639000.0
2013-12-09 13:30:00,8.26,8.26,8.22,8.22,831000.0,8.26,8.26,8.22,8.22,831000.0
2013-12-09 14:00:00,8.22,8.24,8.22,8.24,822000.0,8.22,8.24,8.22,8.24,822000.0
2013-12-09 14:30:00,8.24,8.25,8.23,8.24,729000.0,8.24,8.25,8.23,8.24,729000.0
2013-12-09 15:00:00,8.24,8.25,8.23,8.24,927000.0,8.24,8.25,8.23,8.24,927000.0
2013-12-09 15:30:00,8.24,8.26,8.23,8.26,2466000.0,8.24,8.26,8.23,8.26,2466000.0
2013-12-10 09:30:00,8.22,8.3,8.22,8.3,1149000.0,8.22,8.3,8.22,8.3,1149000.0
2013-12-10 10:00:00,8.3,8.39,8.29,8.37,2523000.0,8.3,8.39,8.29,8.37,2523000.0
2013-12-10 10:30:00,8.37,8.39,8.36,8.37,1243500.0,8.37,8.39,8.36,8.37,1243500.0
2013-12-10 11:00:00,8.38,8.38,8.33,8.34,1684500.0,8.38,8.38,8.33,8.34,1684500.0
2013-12-10 11:30:00,8.33,8.34,8.31,8.32,678000.0,8.33,8.34,8.31,8.32,678000.0
2013-12-10 12:00:00,8.32,8.33,8.3,8.33,724500.0,8.32,8.33,8.3,8.33,724500.0
2013-12-10 12:30:00,8.33,8.36,8.33,8.35,724500.0,8.33,8.36,8.33,8.35,724500.0
2013-12-10 13:00:00,8.35,8.37,8.35,8.37,646500.0,8.35,8.37,8.35,8.37,646500.0
2013-12-10 13:30:00,8.36,8.37,8.34,8.34,1605000.0,8.36,8.37,8.34,8.34,1605000.0
2013-12-10 14:00:00,8.34,8.35,8.33,8.34,969000.0,8.34,8.35,8.33,8.34,969000.0
2013-12-10 14:30:00,8.34,8.35,8.33,8.35,958500.0,8.34,8.35,8.33,8.35,958500.0
2013-12-10 15:00:00,8.35,8.35,8.33,8.33,843000.0,8.35,8.35,8.33,8.33,843000.0
2013-12-10 15:30:00,8.33,8.35,8.33,8.33,2655000.0,8.33,8.35,8.33,8.33,2655000.0
2013-12-11 09:30:00,8.36,8.41,8.33,8.38,2830500.0,8.36,8.41,8.33,8.38,2830500.0
2013-12-11 10:00:00,8.38,8.38,8.32,8.33,1882500.0,8.38,8.38,8.32,8.33,1882500.0
2013-12-11 10:30:00,8.33,8.35,8.33,8.34,1372500.0,8.33,8.35,8.33,8.34,1372500.0
2013-12-11 11:00:00,8.35,8.35,8.32,8.33,541500.0,8.35,8.35,8.32,8.33,541500.0
2013-12-11 11:30:00,8.33,8.34,8.31,8.34,502500.0,8.33,8.34,8.31,8.34,502500.0
2013-12-11 12:00:00,8.34,8.34,8.33,8.33,576000.0,8.34,8.34,8.33,8.33,576000.0
2013-12-11 12:30:00,8.33,8.34,8.33,8.33,408000.0,8.33,8.34,8.33,8.33,408000.0
2013-12-11 13:00:00,8.34,8.35,8.33,8.35,636000.0,8.34,8.35,8.33,8.35,636000.0
2013-12-11 13:30:00,8.35,8.35,8.34,8.35,927000.0,8.35,8.35,8.34,8.35,927000.0
2013-12-11 14:00:00,8.35,8.36,8.34,8.35,1012500.0,8.35,8.36,8.34,8.35,1012500.0
2013-12-11 14:30:00,8.36,8.36,8.31,8.32,522000.0,8.36,8.36,8.31,8.32,522000.0
2013-12-11 15:00:00,8.32,8.34,8.32,8.33,1530000.0,8.32,8.34,8.32,8.33,1530000.0
2013-12-11 15:30:00,8.33,8.34,8.32,8.32,2574000.0,8.33,8.34,8.32,8.32,2574000.0
2013-12-12 09:30:00,8.31,8.53,8.29,8.35,1219500.0,8.31,8.53,8.29,8.35,1219500.0
2013-12-12 10:00:00,8.34,8.34,8.3,8.32,1192500.0,8.34,8.34,8.3,8.32,1192500.0
2013-12-12 10:30:00,8.32,8.35,8.32,8.35,1776000.0,8.32,8.35,8.32,8.35,1776000.0
2013-12-12 11:00:00,8.35,8.35,8.33,8.35,849000.0,8.35,8.35,8.33,8.35,849000.0
2013-12-12 11:30:00,8.35,8.35,8.33,8.33,544500.0,8.35,8.35,8.33,8.33,544500.0
2013-12-12 12:00:00,8.33,8.34,8.31,8.33,1027500.0,8.33,8.34,8.31,8.33,1027500.0
2013-12-12 12:30:00,8.33,8.33,8.31,8.33,972000.0,8.33,8.33,8.31,8.33,972000.0
2013-12-12 13:00:00,8.33,8.34,8.33,8.33,841500.0,8.33,8.34,8.33,8.33,841500.0
2013-12-12 13:30:00,8.33,8.35,8.33,8.34,552000.0,8.33,8.35,8.33,8.34,552000.0
2013-12-12 14:00:00,8.34,8.37,8.34,8.36,612000.0,8.34,8.37,8.34,8.36,612000.0
2013-12-12 14:30:00,8.36,8.36,8.34,8.34,802500.0,8.36,8.36,8.34,8.34,802500.0
2013-12-12 15:00:00,8.34,8.35,8.34,8.34,895500.0,8.34,8.35,8.34,8.34,895500.0
2013-12-12 15:30:00,8.34,8.35,8.31,8.33,2107500.0,8.34,8.35,8.31,8.33,2107500.0
2013-12-13 09:30:00,8.37,8.42,8.33,8.36,2383500.0,8.37,8.42,8.33,8.36,2383500.0
2013-12-13 10:00:00,8.37,8.39,8.36,8.39,622500.0,8.37,8.39,8.36,8.39,622500.0
2013-12-13 10:30:00,8.39,8.41,8.39,8.41,637500.0,8.39,8.41,8.39,8.41,637500.0
2013-12-13 11:00:00,8.4,8.43,8.4,8.41,1228500.0,8.4,8.43,8.4,8.41,1228500.0
2013-12-13 11:30:00,8.41,8.43,8.41,8.41,706500.0,8.41,8.43,8.41,8.41,706500.0
2013-12-13 12:00:00,8.41,8.42,8.4,8.41,256500.0,8.41,8.42,8.4,8.41,256500.0
2013-12-13 12:30:00,8.41,8.41,8.39,8.4,472500.0,8.41,8.41,8.39,8.4,472500.0
2013-12-13 13:00:00,8.4,8.41,8.4,8.41,375000.0,8.4,8.41,8.4,8.41,375000.0
2013-12-13 13:30:00,8.41,8.41,8.4,8.4,610500.0,8.41,8.41,8.4,8.4,610500.0
2013-12-13 14:00:00,8.4,8.4,8.39,8.4,1293000.0,8.4,8.4,8.39,8.4,1293000.0
2013-12-13 14:30:00,8.39,8.42,8.39,8.42,430500.0,8.39,8.42,8.39,8.42,430500.0
2013-12-13 15:00:00,8.42,8.44,8.41,8.43,946500.0,8.42,8.44,8.41,8.43,946500.0
2013-12-13 15:30:00,8.43,8.44,8.42,8.43,2137500.0,8.43,8.44,8.42,8.43,2137500.0
2013-12-16 09:30:00,8.46,8.53,8.44,8.51,1540500.0,8.46,8.53,8.44,8.51,1540500.0
2013-12-16 10:00:00,8.51,8.52,8.48,8.48,1125000.0,8.51,8.52,8.48,8.48,1125000.0
2013-12-16 10:30:00,8.48,8.48,8.45,8.46,706500.0,8.48,8.48,8.45,8.46,706500.0
2013-12-16 11:00:00,8.46,8.48,8.45,8.45,879000.0,8.46,8.48,8.45,8.45,879000.0
2013-12-16 11:30:00,8.45,8.48,8.45,8.48,612000.0,8.45,8.48,8.45,8.48,612000.0
2013-12-16 12:00:00,8.47,8.48,8.46,8.48,340500.0,8.47,8.48,8.46,8.48,340500.0
2013-12-16 12:30:00,8.48,8.5,8.48,8.49,651000.0,8.48,8.5,8.48,8.49,651000.0
2013-12-16 13:00:00,8.49,8.5,8.48,8.49,588000.0,8.49,8.5,8.48,8.49,588000.0
2013-12-16 13:30:00,8.49,8.51,8.49,8.5,721500.0,8.49,8.51,8.49,8.5,721500.0
2013-12-16 14:00:00,8.5,8.51,8.49,8.49,904500.0,8.5,8.51,8.49,8.49,904500.0
2013-12-16 14:30:00,8.5,8.51,8.49,8.5,736500.0,8.5,8.51,8.49,8.5,736500.0
2013-12-16 15:00:00,8.5,8.52,8.5,8.52,1399500.0,8.5,8.52,8.5,8.52,1399500.0
2013-12-16 15:30:00,8.52,8.54,8.51,8.53,3436500.0,8.52,8.54,8.51,8.53,3436500.0
2013-12-17 09:30:00,8.53,8.61,8.49,8.54,840000.0,8.53,8.61,8.49,8.54,840000.0
2013-12-17 10:00:00,8.54,8.55,8.53,8.54,976500.0,8.54,8.55,8.53,8.54,976500.0
2013-12-17 10:30:00,8.54,8.54,8.5,8.51,643500.0,8.54,8.54,8.5,8.51,643500.0
2013-12-17 11:00:00,8.51,8.52,8.49,8.5,622500.0,8.51,8.52,8.49,8.5,622500.0
2013-12-17 11:30:00,8.5,8.51,8.49,8.5,421500.0,8.5,8.51,8.49,8.5,421500.0
2013-12-17 12:00:00,8.5,8.51,8.49,8.5,634500.0,8.5,8.51,8.49,8.5,634500.0
2013-12-17 12:30:00,8.5,8.51,8.5,8.5,541500.0,8.5,8.51,8.5,8.5,541500.0
2013-12-17 13:00:00,8.5,8.51,8.5,8.5,601500.0,8.5,8.51,8.5,8.5,601500.0
2013-12-17 13:30:00,8.5,8.51,8.49,8.5,649500.0,8.5,8.51,8.49,8.5,649500.0
2013-12-17 14:00:00,8.5,8.52,8.5,8.51,912000.0,8.5,8.52,8.5,8.51,912000.0
2013-12-17 14:30:00,8.51,8.52,8.49,8.5,583500.0,8.51,8.52,8.49,8.5,583500.0
2013-12-17 15:00:00,8.5,8.5,8.5,8.5,832500.0,8.5,8.5,8.5,8.5,832500.0
2013-12-17 15:30:00,8.5,8.5,8.49,8.49,2724000.0,8.5,8.5,8.49,8.49,2724000.0
2013-12-18 09:30:00,8.5,8.53,8.48,8.5,613500.0,8.5,8.53,8.48,8.5,613500.0
2013-12-18 10:00:00,8.5,8.51,8.49,8.49,802500.0,8.5,8.51,8.49,8.49,802500.0
2013-12-18 10:30:00,8.5,8.5,8.48,8.49,681000.0,8.5,8.5,8.48,8.49,681000.0
2013-12-18 11:00:00,8.5,8.5,8.49,8.49,483000.0,8.5,8.5,8.49,8.49,483000.0
2013-12-18 11:30:00,8.49,8.5,8.47,8.48,568500.0,8.49,8.5,8.47,8.48,568500.0
2013-12-18 12:00:00,8.48,8.49,8.48,8.48,646500.0,8.48,8.49,8.48,8.48,646500.0
2013-12-18 12:30:00,8.48,8.48,8.46,8.47,663000.0,8.48,8.48,8.46,8.47,663000.0
2013-12-18 13:00:00,8.47,8.48,8.45,8.48,978000.0,8.47,8.48,8.45,8.48,978000.0
2013-12-18 13:30:00,8.48,8.51,8.46,8.5,894000.0,8.48,8.51,8.46,8.5,894000.0
2013-12-18 14:00:00,8.49,8.55,8.44,8.54,1453500.0,8.49,8.55,8.44,8.54,1453500.0
2013-12-18 14:30:00,8.54,8.59,8.54,8.58,1332000.0,8.54,8.59,8.54,8.58,1332000.0
2013-12-18 15:00:00,8.58,8.61,8.57,8.59,1215000.0,8.58,8.61,8.57,8.59,1215000.0
2013-12-18 15:30:00,8.59,8.64,8.59,8.64,2751000.0,8.59,8.64,8.59,8.64,2751000.0
2013-12-19 09:30:00,8.75,8.75,8.58,8.59,889500.0,8.75,8.75,8.58,8.59,889500.0
2013-12-19 10:00:00,8.59,8.59,8.55,8.57,637500.0,8.59,8.59,8.55,8.57,637500.0
2013-12-19 10:30:00,8.57,8.59,8.55,8.57,765000.0,8.57,8.59,8.55,8.57,765000.0
2013-12-19 11:00:00,8.57,8.6,8.56,8.59,522000.0,8.57,8.6,8.56,8.59,522000.0
2013-12-19 11:30:00,8.58,8.59,8.58,8.59,382500.0,8.58,8.59,8.58,8.59,382500.0
2013-12-19 12:00:00,8.59,8.6,8.58,8.58,451500.0,8.59,8.6,8.58,8.58,451500.0
2013-12-19 12:30:00,8.58,8.59,8.58,8.59,402000.0,8.58,8.59,8.58,8.59,402000.0
2013-12-19 13:00:00,8.59,8.6,8.58,8.58,573000.0,8.59,8.6,8.58,8.58,573000.0
2013-12-19 13:30:00,8.59,8.6,8.58,8.59,364500.0,8.59,8.6,8.58,8.59,364500.0
2013-12-19 14:00:00,8.59,8.61,8.59,8.6,453000.0,8.59,8.61,8.59,8.6,453000.0
2013-12-19 14:30:00,8.6,8.62,8.59,8.62,627000.0,8.6,8.62,8.59,8.62,627000.0
2013-12-19 15:00:00,8.61,8.62,8.61,8.61,492000.0,8.61,8.62,8.61,8.61,492000.0
2013-12-19 15:30:00,8.61,8.63,8.6,8.61,2259000.0,8.61,8.63,8.6,8.61,2259000.0
2013-12-20 09:30:00,8.64,8.66,8.27,8.62,2883000.0,8.64,8.66,8.27,8.62,2883000.0
2013-12-20 10:00:00,8.61,8.61,8.58,8.6,661500.0,8.61,8.61,8.58,8.6,661500.0
2013-12-20 10:30:00,8.6,8.64,8.6,8.61,342000.0,8.6,8.64,8.6,8.61,342000.0
2013-12-20 11:00:00,8.62,8.62,8.6,8.61,378000.0,8.62,8.62,8.6,8.61,378000.0
2013-12-20 11:30:00,8.61,8.61,8.6,8.61,381000.0,8.61,8.61,8.6,8.61,381000.0
2013-12-20 12:00:00,8.61,8.61,8.59,8.59,534000.0,8.61,8.61,8.59,8.59,534000.0
2013-12-20 12:30:00,8.59,8.6,8.58,8.59,330000.0,8.59,8.6,8.58,8.59,330000.0
2013-12-20 13:00:00,8.59,8.6,8.59,8.59,565500.0,8.59,8.6,8.59,8.59,565500.0
2013-12-20 13:30:00,8.59,8.62,8.59,8.61,573000.0,8.59,8.62,8.59,8.61,573000.0
2013-12-20 14:00:00,8.61,8.63,8.61,8.63,516000.0,8.61,8.63,8.61,8.63,516000.0
2013-12-20 14:30:00,8.63,8.64,8.63,8.63,531000.0,8.63,8.64,8.63,8.63,531000.0
2013-12-20 15:00:00,8.63,8.63,8.61,8.62,730500.0,8.63,8.63,8.61,8.62,730500.0
2013-12-20 15:30:00,8.62,8.62,8.57,8.59,2739000.0,8.62,8.62,8.57,8.59,2739000.0
2013-12-23 09:30:00,8.6,8.65,8.52,8.55,612000.0,8.6,8.65,8.52,8.55,612000.0
2013-12-23 10:00:00,8.54,8.55,8.51,8.52,1482000.0,8.54,8.55,8.51,8.52,1482000.0
2013-12-23 10:30:00,8.52,8.54,8.49,8.5,1558500.0,8.52,8.54,8.49,8.5,1558500.0
2013-12-23 11:00:00,8.5,8.52,8.49,8.51,1192500.0,8.5,8.52,8.49,8.51,1192500.0
2013-12-23 11:30:00,8.51,8.56,8.51,8.55,417000.0,8.51,8.56,8.51,8.55,417000.0
2013-12-23 12:00:00,8.55,8.55,8.51,8.52,697500.0,8.55,8.55,8.51,8.52,697500.0
2013-12-23 12:30:00,8.52,8.55,8.51,8.54,472500.0,8.52,8.55,8.51,8.54,472500.0
2013-12-23 13:00:00,8.54,8.54,8.53,8.54,252000.0,8.54,8.54,8.53,8.54,252000.0
2013-12-23 13:30:00,8.54,8.55,8.53,8.54,424500.0,8.54,8.55,8.53,8.54,424500.0
2013-12-23 14:00:00,8.54,8.55,8.54,8.54,447000.0,8.54,8.55,8.54,8.54,447000.0
2013-12-23 14:30:00,8.54,8.56,8.54,8.54,525000.0,8.54,8.56,8.54,8.54,525000.0
2013-12-23 15:00:00,8.55,8.55,8.54,8.55,873000.0,8.55,8.55,8.54,8.55,873000.0
2013-12-23 15:30:00,8.55,8.55,8.54,8.55,1881000.0,8.55,8.55,8.54,8.55,1881000.0
2013-12-24 09:30:00,8.57,8.6,8.55,8.6,519000.0,8.57,8.6,8.55,8.6,519000.0
2013-12-24 10:00:00,8.6,8.62,8.59,8.61,253500.0,8.6,8.62,8.59,8.61,253500.0
2013-12-24 10:30:00,8.62,8.63,8.61,8.63,337500.0,8.62,8.63,8.61,8.63,337500.0
2013-12-24 11:00:00,8.62,8.64,8.61,8.64,267000.0,8.62,8.64,8.61,8.64,267000.0
2013-12-24 11:30:00,8.64,8.64,8.62,8.62,250500.0,8.64,8.64,8.62,8.62,250500.0
2013-12-24 12:00:00,8.63,8.63,8.61,8.63,684000.0,8.63,8.63,8.61,8.63,684000.0
2013-12-24 12:30:00,8.63,8.64,8.6,8.62,669000.0,8.63,8.64,8.6,8.62,669000.0
2013-12-26 09:30:00,8.62,8.63,8.56,8.56,871500.0,8.62,8.63,8.56,8.56,871500.0
2013-12-26 10:00:00,8.56,8.58,8.54,8.58,880500.0,8.56,8.58,8.54,8.58,880500.0
2013-12-26 10:30:00,8.58,8.58,8.56,8.58,448500.0,8.58,8.58,8.56,8.58,448500.0
2013-12-26 11:00:00,8.58,8.6,8.58,8.6,511500.0,8.58,8.6,8.58,8.6,511500.0
2013-12-26 11:30:00,8.6,8.62,8.6,8.62,288000.0,8.6,8.62,8.6,8.62,288000.0
2013-12-26 12:00:00,8.62,8.63,8.61,8.63,577500.0,8.62,8.63,8.61,8.63,577500.0
2013-12-26 12:30:00,8.63,8.65,8.63,8.64,235500.0,8.63,8.65,8.63,8.64,235500.0
2013-12-26 13:00:00,8.64,8.65,8.64,8.64,210000.0,8.64,8.65,8.64,8.64,210000.0
2013-12-26 13:30:00,8.64,8.65,8.63,8.64,289500.0,8.64,8.65,8.63,8.64,289500.0
2013-12-26 14:00:00,8.64,8.64,8.63,8.64,205500.0,8.64,8.64,8.63,8.64,205500.0
2013-12-26 14:30:00,8.64,8.64,8.63,8.63,312000.0,8.64,8.64,8.63,8.63,312000.0
2013-12-26 15:00:00,8.64,8.64,8.63,8.64,397500.0,8.64,8.64,8.63,8.64,397500.0
2013-12-26 15:30:00,8.64,8.64,8.63,8.64,1054500.0,8.64,8.64,8.63,8.64,1054500.0
2013-12-27 09:30:00,8.64,8.67,8.63,8.64,412500.0,8.64,8.67,8.63,8.64,412500.0
2013-12-27 10:00:00,8.64,8.64,8.6,8.6,427500.0,8.64,8.64,8.6,8.6,427500.0
2013-12-27 10:30:00,8.6,8.61,8.57,8.58,568500.0,8.6,8.61,8.57,8.58,568500.0
2013-12-27 11:00:00,8.59,8.61,8.58,8.61,414000.0,8.59,8.61,8.58,8.61,414000.0
2013-12-27 11:30:00,8.61,8.61,8.58,8.6,364500.0,8.61,8.61,8.58,8.6,364500.0
2013-12-27 12:00:00,8.6,8.6,8.59,8.6,156000.0,8.6,8.6,8.59,8.6,156000.0
2013-12-27 12:30:00,8.59,8.6,8.57,8.57,205500.0,8.59,8.6,8.57,8.57,205500.0
2013-12-27 13:00:00,8.57,8.57,8.56,8.57,219000.0,8.57,8.57,8.56,8.57,219000.0
2013-12-27 13:30:00,8.57,8.57,8.56,8.56,198000.0,8.57,8.57,8.56,8.56,198000.0
2013-12-27 14:00:00,8.56,8.58,8.56,8.58,196500.0,8.56,8.58,8.56,8.58,196500.0
2013-12-27 14:30:00,8.58,8.58,8.57,8.58,331500.0,8.58,8.58,8.57,8.58,331500.0
2013-12-27 15:00:00,8.58,8.58,8.57,8.58,234000.0,8.58,8.58,8.57,8.58,234000.0
2013-12-27 15:30:00,8.58,8.59,8.57,8.59,1270500.0,8.58,8.59,8.57,8.59,1270500.0
2013-12-30 09:30:00,8.61,8.63,8.53,8.54,658500.0,8.61,8.63,8.53,8.54,658500.0
2013-12-30 10:00:00,8.54,8.55,8.51,8.53,793500.0,8.54,8.55,8.51,8.53,793500.0
2013-12-30 10:30:00,8.53,8.55,8.52,8.54,501000.0,8.53,8.55,8.52,8.54,501000.0
2013-12-30 11:00:00,8.54,8.59,8.54,8.58,331500.0,8.54,8.59,8.54,8.58,331500.0
2013-12-30 11:30:00,8.58,8.6,8.58,8.6,496500.0,8.58,8.6,8.58,8.6,496500.0
2013-12-30 12:00:00,8.59,8.6,8.59,8.6,261000.0,8.59,8.6,8.59,8.6,261000.0
2013-12-30 12:30:00,8.6,8.6,8.59,8.6,180000.0,8.6,8.6,8.59,8.6,180000.0
2013-12-30 13:00:00,8.6,8.6,8.59,8.59,583500.0,8.6,8.6,8.59,8.59,583500.0
2013-12-30 13:30:00,8.59,8.59,8.57,8.57,385500.0,8.59,8.59,8.57,8.57,385500.0
2013-12-30 14:00:00,8.57,8.58,8.56,8.58,793500.0,8.57,8.58,8.56,8.58,793500.0
2013-12-30 14:30:00,8.58,8.58,8.57,8.58,690000.0,8.58,8.58,8.57,8.58,690000.0
2013-12-30 15:00:00,8.57,8.58,8.57,8.58,534000.0,8.57,8.58,8.57,8.58,534000.0
2013-12-30 15:30:00,8.58,8.59,8.56,8.56,1324500.0,8.58,8.59,8.56,8.56,1324500.0
2013-12-31 09:30:00,8.58,8.62,8.56,8.62,271500.0,8.58,8.62,8.56,8.62,271500.0
2013-12-31 10:00:00,8.62,8.62,8.58,8.59,411000.0,8.62,8.62,8.58,8.59,411000.0
2013-12-31 10:30:00,8.59,8.6,8.58,8.6,298500.0,8.59,8.6,8.58,8.6,298500.0
2013-12-31 11:00:00,8.6,8.62,8.6,8.6,436500.0,8.6,8.62,8.6,8.6,436500.0
2013-12-31 11:30:00,8.6,8.6,8.57,8.57,520500.0,8.6,8.6,8.57,8.57,520500.0
2013-12-31 12:00:00,8.57,8.58,8.56,8.58,303000.0,8.57,8.58,8.56,8.58,303000.0
2013-12-31 12:30:00,8.58,8.58,8.57,8.57,255000.0,8.58,8.58,8.57,8.57,255000.0
2013-12-31 13:00:00,8.58,8.58,8.56,8.57,405000.0,8.58,8.58,8.56,8.57,405000.0
2013-12-31 13:30:00,8.57,8.59,8.57,8.58,282000.0,8.57,8.59,8.57,8.58,282000.0
2013-12-31 14:00:00,8.58,8.58,8.57,8.57,202500.0,8.58,8.58,8.57,8.57,202500.0
2013-12-31 14:30:00,8.57,8.57,8.54,8.56,735000.0,8.57,8.57,8.54,8.56,735000.0
2013-12-31 15:00:00,8.56,8.58,8.56,8.58,309000.0,8.56,8.58,8.56,8.58,309000.0
2013-12-31 15:30:00,8.58,8.59,8.57,8.58,1225500.0,8.58,8.59,8.57,8.58,1225500.0
2014-01-02 09:30:00,8.56,8.64,8.55,8.58,889500.0,8.56,8.64,8.55,8.58,889500.0
2014-01-02 10:00:00,8.59,8.61,8.56,8.61,1131000.0,8.59,8.61,8.56,8.61,1131000.0
2014-01-02 10:30:00,8.61,8.64,8.61,8.62,771000.0,8.61,8.64,8.61,8.62,771000.0
2014-01-02 11:00:00,8.62,8.62,8.59,8.59,490500.0,8.62,8.62,8.59,8.59,490500.0
2014-01-02 11:30:00,8.59,8.6,8.55,8.57,712500.0,8.59,8.6,8.55,8.57,712500.0
2014-01-02 12:00:00,8.58,8.59,8.57,8.59,562500.0,8.58,8.59,8.57,8.59,562500.0
2014-01-02 12:30:00,8.58,8.59,8.57,8.59,301500.0,8.58,8.59,8.57,8.59,301500.0
2014-01-02 13:00:00,8.59,8.59,8.56,8.57,580500.0,8.59,8.59,8.56,8.57,580500.0
2014-01-02 13:30:00,8.57,8.58,8.55,8.58,781500.0,8.57,8.58,8.55,8.58,781500.0
2014-01-02 14:00:00,8.58,8.59,8.56,8.57,651000.0,8.58,8.59,8.56,8.57,651000.0
2014-01-02 14:30:00,8.57,8.58,8.57,8.57,454500.0,8.57,8.58,8.57,8.57,454500.0
2014-01-02 15:00:00,8.57,8.59,8.57,8.58,651000.0,8.57,8.59,8.57,8.58,651000.0
2014-01-02 15:30:00,8.57,8.59,8.57,8.59,1710000.0,8.57,8.59,8.57,8.59,1710000.0
2014-01-03 09:30:00,8.6,8.66,8.57,8.65,819000.0,8.6,8.66,8.57,8.65,819000.0
2014-01-03 10:00:00,8.64,8.67,8.64,8.66,777000.0,8.64,8.67,8.64,8.66,777000.0
2014-01-03 10:30:00,8.65,8.66,8.63,8.63,583500.0,8.65,8.66,8.63,8.63,583500.0
2014-01-03 11:00:00,8.63,8.64,8.62,8.63,867000.0,8.63,8.64,8.62,8.63,867000.0
2014-01-03 11:30:00,8.63,8.64,8.62,8.64,907500.0,8.63,8.64,8.62,8.64,907500.0
2014-01-03 12:00:00,8.64,8.65,8.62,8.65,948000.0,8.64,8.65,8.62,8.65,948000.0
2014-01-03 12:30:00,8.65,8.65,8.64,8.64,364500.0,8.65,8.65,8.64,8.64,364500.0
2014-01-03 13:00:00,8.64,8.65,8.63,8.65,583500.0,8.64,8.65,8.63,8.65,583500.0
2014-01-03 13:30:00,8.65,8.65,8.62,8.62,468000.0,8.65,8.65,8.62,8.62,468000.0
2014-01-03 14:00:00,8.62,8.63,8.6,8.6,423000.0,8.62,8.63,8.6,8.6,423000.0
2014-01-03 14:30:00,8.6,8.62,8.6,8.61,507000.0,8.6,8.62,8.6,8.61,507000.0
2014-01-03 15:00:00,8.6,8.62,8.6,8.61,865500.0,8.6,8.62,8.6,8.61,865500.0
2014-01-03 15:30:00,8.61,8.62,8.6,8.6,1572000.0,8.61,8.62,8.6,8.6,1572000.0
2014-01-06 09:30:00,8.63,8.66,8.6,8.66,559500.0,8.63,8.66,8.6,8.66,559500.0
2014-01-06 10:00:00,8.66,8.69,8.65,8.69,414000.0,8.66,8.69,8.65,8.69,414000.0
2014-01-06 10:30:00,8.69,8.71,8.68,8.7,678000.0,8.69,8.71,8.68,8.7,678000.0
2014-01-06 11:00:00,8.7,8.71,8.66,8.7,541500.0,8.7,8.71,8.66,8.7,541500.0
2014-01-06 11:30:00,8.7,8.7,8.66,8.67,358500.0,8.7,8.7,8.66,8.67,358500.0
2014-01-06 12:00:00,8.67,8.67,8.66,8.67,490500.0,8.67,8.67,8.66,8.67,490500.0
2014-01-06 12:30:00,8.67,8.68,8.65,8.65,618000.0,8.67,8.68,8.65,8.65,618000.0
2014-01-06 13:00:00,8.65,8.65,8.62,8.62,249000.0,8.65,8.65,8.62,8.62,249000.0
2014-01-06 13:30:00,8.62,8.65,8.61,8.64,286500.0,8.62,8.65,8.61,8.64,286500.0
2014-01-06 14:00:00,8.65,8.67,8.64,8.66,886500.0,8.65,8.67,8.64,8.66,886500.0
2014-01-06 14:30:00,8.66,8.67,8.66,8.67,325500.0,8.66,8.67,8.66,8.67,325500.0
2014-01-06 15:00:00,8.67,8.67,8.65,8.65,588000.0,8.67,8.67,8.65,8.65,588000.0
2014-01-06 15:30:00,8.66,8.66,8.63,8.63,1486500.0,8.66,8.66,8.63,8.63,1486500.0
2014-01-07 09:30:00,8.66,8.74,8.65,8.74,751500.0,8.66,8.74,8.65,8.74,751500.0
2014-01-07 10:00:00,8.74,8.76,8.73,8.75,543000.0,8.74,8.76,8.73,8.75,543000.0
2014-01-07 10:30:00,8.75,8.79,8.75,8.79,1053000.0,8.75,8.79,8.75,8.79,1053000.0
2014-01-07 11:00:00,8.8,8.81,8.8,8.8,553500.0,8.8,8.81,8.8,8.8,553500.0
2014-01-07 11:30:00,8.8,8.84,8.8,8.83,792000.0,8.8,8.84,8.8,8.83,792000.0
2014-01-07 12:00:00,8.83,8.83,8.81,8.82,388500.0,8.83,8.83,8.81,8.82,388500.0
2014-01-07 12:30:00,8.82,8.83,8.81,8.83,372000.0,8.82,8.83,8.81,8.83,372000.0
2014-01-07 13:00:00,8.83,8.84,8.82,8.84,684000.0,8.83,8.84,8.82,8.84,684000.0
2014-01-07 13:30:00,8.84,8.84,8.82,8.83,799500.0,8.84,8.84,8.82,8.83,799500.0
2014-01-07 14:00:00,8.83,8.85,8.82,8.84,1273500.0,8.83,8.85,8.82,8.84,1273500.0
2014-01-07 14:30:00,8.84,8.86,8.84,8.86,966000.0,8.84,8.86,8.84,8.86,966000.0
2014-01-07 15:00:00,8.85,8.86,8.84,8.85,856500.0,8.85,8.86,8.84,8.85,856500.0
2014-01-07 15:30:00,8.85,8.87,8.85,8.87,2409000.0,8.85,8.87,8.85,8.87,2409000.0
2014-01-08 09:30:00,8.85,8.89,8.77,8.83,934500.0,8.85,8.89,8.77,8.83,934500.0
2014-01-08 10:00:00,8.83,8.88,8.82,8.87,1563000.0,8.83,8.88,8.82,8.87,1563000.0
2014-01-08 10:30:00,8.87,8.89,8.86,8.86,468000.0,8.87,8.89,8.86,8.86,468000.0
2014-01-08 11:00:00,8.85,8.87,8.83,8.85,403500.0,8.85,8.87,8.83,8.85,403500.0
2014-01-08 11:30:00,8.85,8.88,8.85,8.87,516000.0,8.85,8.88,8.85,8.87,516000.0
2014-01-08 12:00:00,8.87,8.88,8.87,8.87,625500.0,8.87,8.88,8.87,8.87,625500.0
2014-01-08 12:30:00,8.87,8.87,8.85,8.85,478500.0,8.87,8.87,8.85,8.85,478500.0
2014-01-08 13:00:00,8.85,8.86,8.85,8.86,570000.0,8.85,8.86,8.85,8.86,570000.0
2014-01-08 13:30:00,8.86,8.87,8.84,8.85,526500.0,8.86,8.87,8.84,8.85,526500.0
2014-01-08 14:00:00,8.85,8.86,8.84,8.85,624000.0,8.85,8.86,8.84,8.85,624000.0
2014-01-08 14:30:00,8.85,8.86,8.84,8.85,693000.0,8.85,8.86,8.84,8.85,693000.0
2014-01-08 15:00:00,8.85,8.85,8.83,8.83,1242000.0,8.85,8.85,8.83,8.83,1242000.0
2014-01-08 15:30:00,8.83,8.85,8.82,8.84,2796000.0,8.83,8.85,8.82,8.84,2796000.0
2014-01-09 09:30:00,8.88,8.92,8.84,8.88,627000.0,8.88,8.92,8.84,8.88,627000.0
2014-01-09 10:00:00,8.88,8.91,8.85,8.86,424500.0,8.88,8.91,8.85,8.86,424500.0
2014-01-09 10:30:00,8.87,8.87,8.84,8.85,516000.0,8.87,8.87,8.84,8.85,516000.0
2014-01-09 11:00:00,8.85,8.87,8.84,8.87,624000.0,8.85,8.87,8.84,8.87,624000.0
2014-01-09 11:30:00,8.87,8.87,8.85,8.87,340500.0,8.87,8.87,8.85,8.87,340500.0
2014-01-09 12:00:00,8.87,8.87,8.85,8.86,285000.0,8.87,8.87,8.85,8.86,285000.0
2014-01-09 12:30:00,8.86,8.9,8.86,8.9,343500.0,8.86,8.9,8.86,8.9,343500.0
2014-01-09 13:00:00,8.9,8.9,8.87,8.87,328500.0,8.9,8.9,8.87,8.87,328500.0
2014-01-09 13:30:00,8.87,8.88,8.86,8.86,330000.0,8.87,8.88,8.86,8.86,330000.0
2014-01-09 14:00:00,8.86,8.87,8.84,8.85,525000.0,8.86,8.87,8.84,8.85,525000.0
2014-01-09 14:30:00,8.85,8.88,8.84,8.87,418500.0,8.85,8.88,8.84,8.87,418500.0
2014-01-09 15:00:00,8.87,8.88,8.84,8.85,958500.0,8.87,8.88,8.84,8.85,958500.0
2014-01-09 15:30:00,8.85,8.85,8.82,8.83,1567500.0,8.85,8.85,8.82,8.83,1567500.0
2014-01-10 09:30:00,8.85,8.88,8.82,8.87,288000.0,8.85,8.88,8.82,8.87,288000.0
2014-01-10 10:00:00,8.85,8.87,8.83,8.85,156000.0,8.85,8.87,8.83,8.85,156000.0
2014-01-10 10:30:00,8.85,8.88,8.84,8.86,904500.0,8.85,8.88,8.84,8.86,904500.0
2014-01-10 11:00:00,8.86,8.87,8.84,8.86,808500.0,8.86,8.87,8.84,8.86,808500.0
2014-01-10 11:30:00,8.86,8.86,8.84,8.85,189000.0,8.86,8.86,8.84,8.85,189000.0
2014-01-10 12:00:00,8.85,8.87,8.83,8.85,199500.0,8.85,8.87,8.83,8.85,199500.0
2014-01-10 12:30:00,8.84,8.87,8.84,8.86,195000.0,8.84,8.87,8.84,8.86,195000.0
2014-01-10 13:00:00,8.86,8.88,8.85,8.87,192000.0,8.86,8.88,8.85,8.87,192000.0
2014-01-10 13:30:00,8.87,8.88,8.84,8.85,177000.0,8.87,8.88,8.84,8.85,177000.0
2014-01-10 14:00:00,8.85,8.86,8.84,8.85,298500.0,8.85,8.86,8.84,8.85,298500.0
2014-01-10 14:30:00,8.85,8.87,8.84,8.86,405000.0,8.85,8.87,8.84,8.86,405000.0
2014-01-10 15:00:00,8.86,8.88,8.85,8.87,324000.0,8.86,8.88,8.85,8.87,324000.0
2014-01-10 15:30:00,8.88,8.88,8.86,8.87,573000.0,8.88,8.88,8.86,8.87,573000.0
2014-01-13 09:30:00,8.86,8.93,8.79,8.81,799500.0,8.86,8.93,8.79,8.81,799500.0
2014-01-13 10:00:00,8.81,8.84,8.8,8.83,1099500.0,8.81,8.84,8.8,8.83,1099500.0
2014-01-13 10:30:00,8.84,8.85,8.81,8.83,576000.0,8.84,8.85,8.81,8.83,576000.0
2014-01-13 11:00:00,8.83,8.84,8.81,8.84,330000.0,8.83,8.84,8.81,8.84,330000.0
2014-01-13 11:30:00,8.84,8.86,8.83,8.86,312000.0,8.84,8.86,8.83,8.86,312000.0
2014-01-13 12:00:00,8.86,8.86,8.79,8.79,283500.0,8.86,8.86,8.79,8.79,283500.0
2014-01-13 12:30:00,8.78,8.79,8.76,8.76,306000.0,8.78,8.79,8.76,8.76,306000.0
2014-01-13 13:00:00,8.76,8.78,8.74,8.75,637500.0,8.76,8.78,8.74,8.75,637500.0
2014-01-13 13:30:00,8.75,8.75,8.72,8.74,328500.0,8.75,8.75,8.72,8.74,328500.0
2014-01-13 14:00:00,8.74,8.74,8.71,8.71,339000.0,8.74,8.74,8.71,8.71,339000.0
2014-01-13 14:30:00,8.71,8.72,8.7,8.71,466500.0,8.71,8.72,8.7,8.71,466500.0
2014-01-13 15:00:00,8.7,8.7,8.67,8.7,787500.0,8.7,8.7,8.67,8.7,787500.0
2014-01-13 15:30:00,8.7,8.7,8.67,8.68,1561500.0,8.7,8.7,8.67,8.68,1561500.0
2014-01-14 09:30:00,8.71,8.72,8.67,8.7,1056000.0,8.71,8.72,8.67,8.7,1056000.0
2014-01-14 10:00:00,8.7,8.75,8.7,8.73,876000.0,8.7,8.75,8.7,8.73,876000.0
2014-01-14 10:30:00,8.74,8.8,8.73,8.8,718500.0,8.74,8.8,8.73,8.8,718500.0
2014-01-14 11:00:00,8.79,8.84,8.79,8.83,544500.0,8.79,8.84,8.79,8.83,544500.0
2014-01-14 11:30:00,8.83,8.84,8.8,8.83,526500.0,8.83,8.84,8.8,8.83,526500.0
2014-01-14 12:00:00,8.83,8.86,8.81,8.85,549000.0,8.83,8.86,8.81,8.85,549000.0
2014-01-14 12:30:00,8.85,8.85,8.83,8.84,244500.0,8.85,8.85,8.83,8.84,244500.0
2014-01-14 13:00:00,8.84,8.86,8.83,8.85,301500.0,8.84,8.86,8.83,8.85,301500.0
2014-01-14 13:30:00,8.85,8.86,8.84,8.85,310500.0,8.85,8.86,8.84,8.85,310500.0
2014-01-14 14:00:00,8.86,8.86,8.85,8.86,343500.0,8.86,8.86,8.85,8.86,343500.0
2014-01-14 14:30:00,8.86,8.86,8.84,8.84,280500.0,8.86,8.86,8.84,8.84,280500.0
2014-01-14 15:00:00,8.84,8.85,8.83,8.85,775500.0,8.84,8.85,8.83,8.85,775500.0
2014-01-14 15:30:00,8.85,8.87,8.84,8.84,1477500.0,8.85,8.87,8.84,8.84,1477500.0
2014-01-15 09:30:00,8.83,8.89,8.83,8.83,655500.0,8.83,8.89,8.83,8.83,655500.0
2014-01-15 10:00:00,8.84,8.89,8.83,8.88,403500.0,8.84,8.89,8.83,8.88,403500.0
2014-01-15 10:30:00,8.88,8.89,8.86,8.88,139500.0,8.88,8.89,8.86,8.88,139500.0
2014-01-15 11:00:00,8.88,8.9,8.87,8.87,292500.0,8.88,8.9,8.87,8.87,292500.0
2014-01-15 11:30:00,8.87,8.89,8.87,8.88,204000.0,8.87,8.89,8.87,8.88,204000.0
2014-01-15 12:00:00,8.89,8.91,8.88,8.9,237000.0,8.89,8.91,8.88,8.9,237000.0
2014-01-15 12:30:00,8.89,8.9,8.88,8.9,190500.0,8.89,8.9,8.88,8.9,190500.0
2014-01-15 13:00:00,8.9,8.9,8.88,8.88,208500.0,8.9,8.9,8.88,8.88,208500.0
2014-01-15 13:30:00,8.89,8.89,8.87,8.88,474000.0,8.89,8.89,8.87,8.88,474000.0
2014-01-15 14:00:00,8.87,8.89,8.87,8.88,264000.0,8.87,8.89,8.87,8.88,264000.0
2014-01-15 14:30:00,8.89,8.9,8.88,8.9,183000.0,8.89,8.9,8.88,8.9,183000.0
2014-01-15 15:00:00,8.9,8.91,8.89,8.9,679500.0,8.9,8.91,8.89,8.9,679500.0
2014-01-15 15:30:00,8.9,8.91,8.87,8.87,822000.0,8.9,8.91,8.87,8.87,822000.0
2014-01-16 09:30:00,8.87,8.88,8.8,8.87,376500.0,8.87,8.88,8.8,8.87,376500.0
2014-01-16 10:00:00,8.87,8.89,8.85,8.85,214500.0,8.87,8.89,8.85,8.85,214500.0
2014-01-16 10:30:00,8.85,8.86,8.83,8.85,144000.0,8.85,8.86,8.83,8.85,144000.0
2014-01-16 11:00:00,8.85,8.87,8.84,8.84,648000.0,8.85,8.87,8.84,8.84,648000.0
2014-01-16 11:30:00,8.85,8.88,8.85,8.88,244500.0,8.85,8.88,8.85,8.88,244500.0
2014-01-16 12:00:00,8.88,8.9,8.88,8.89,183000.0,8.88,8.9,8.88,8.89,183000.0
2014-01-16 12:30:00,8.89,8.91,8.89,8.9,111000.0,8.89,8.91,8.89,8.9,111000.0
2014-01-16 13:00:00,8.9,8.9,8.88,8.9,153000.0,8.9,8.9,8.88,8.9,153000.0
2014-01-16 13:30:00,8.9,8.9,8.88,8.89,135000.0,8.9,8.9,8.88,8.89,135000.0
2014-01-16 14:00:00,8.88,8.9,8.87,8.9,225000.0,8.88,8.9,8.87,8.9,225000.0
2014-01-16 14:30:00,8.89,8.91,8.89,8.91,123000.0,8.89,8.91,8.89,8.91,123000.0
2014-01-16 15:00:00,8.91,8.92,8.9,8.91,318000.0,8.91,8.92,8.9,8.91,318000.0
2014-01-16 15:30:00,8.91,8.92,8.89,8.91,1164000.0,8.91,8.92,8.89,8.91,1164000.0
2014-01-17 09:30:00,8.9,8.93,8.88,8.93,2938500.0,8.9,8.93,8.88,8.93,2938500.0
2014-01-17 10:00:00,8.93,8.93,8.89,8.91,286500.0,8.93,8.93,8.89,8.91,286500.0
2014-01-17 10:30:00,8.92,8.96,8.91,8.96,249000.0,8.92,8.96,8.91,8.96,249000.0
2014-01-17 11:00:00,8.96,8.97,8.94,8.96,262500.0,8.96,8.97,8.94,8.96,262500.0
2014-01-17 11:30:00,8.96,8.99,8.95,8.99,1039500.0,8.96,8.99,8.95,8.99,1039500.0
2014-01-17 12:00:00,8.98,9.02,8.98,8.99,1191000.0,8.98,9.02,8.98,8.99,1191000.0
2014-01-17 12:30:00,9.0,9.01,8.98,8.99,175500.0,9.0,9.01,8.98,8.99,175500.0
2014-01-17 13:00:00,8.99,9.0,8.97,8.97,169500.0,8.99,9.0,8.97,8.97,169500.0
2014-01-17 13:30:00,8.97,9.0,8.97,9.0,157500.0,8.97,9.0,8.97,9.0,157500.0
2014-01-17 14:00:00,9.0,9.01,8.99,9.01,322500.0,9.0,9.01,8.99,9.01,322500.0
2014-01-17 14:30:00,9.0,9.03,9.0,9.03,436500.0,9.0,9.03,9.0,9.03,436500.0
2014-01-17 15:00:00,9.03,9.03,9.0,9.02,456000.0,9.03,9.03,9.0,9.02,456000.0
2014-01-17 15:30:00,9.02,9.04,9.0,9.03,2469000.0,9.02,9.04,9.0,9.03,2469000.0
2014-01-21 09:30:00,9.06,9.09,9.01,9.09,738000.0,9.06,9.09,9.01,9.09,738000.0
2014-01-21 10:00:00,9.09,9.1,9.04,9.05,534000.0,9.09,9.1,9.04,9.05,534000.0
2014-01-21 10:30:00,9.05,9.05,9.02,9.03,412500.0,9.05,9.05,9.02,9.03,412500.0
2014-01-21 11:00:00,9.02,9.04,9.0,9.03,948000.0,9.02,9.04,9.0,9.03,948000.0
2014-01-21 11:30:00,9.02,9.04,9.0,9.01,517500.0,9.02,9.04,9.0,9.01,517500.0
2014-01-21 12:00:00,9.01,9.03,9.0,9.02,693000.0,9.01,9.03,9.0,9.02,693000.0
2014-01-21 12:30:00,9.03,9.04,9.02,9.03,475500.0,9.03,9.04,9.02,9.03,475500.0
2014-01-21 13:00:00,9.03,9.07,9.02,9.06,411000.0,9.03,9.07,9.02,9.06,411000.0
2014-01-21 13:30:00,9.06,9.07,9.06,9.06,846000.0,9.06,9.07,9.06,9.06,846000.0
2014-01-21 14:00:00,9.06,9.07,9.05,9.06,336000.0,9.06,9.07,9.05,9.06,336000.0
2014-01-21 14:30:00,9.06,9.07,9.05,9.06,394500.0,9.06,9.07,9.05,9.06,394500.0
2014-01-21 15:00:00,9.06,9.06,9.05,9.05,606000.0,9.06,9.06,9.05,9.05,606000.0
2014-01-21 15:30:00,9.06,9.07,9.05,9.07,1146000.0,9.06,9.07,9.05,9.07,1146000.0
2014-01-22 09:30:00,9.08,9.11,9.03,9.04,373500.0,9.08,9.11,9.03,9.04,373500.0
2014-01-22 10:00:00,9.05,9.06,9.02,9.06,457500.0,9.05,9.06,9.02,9.06,457500.0
2014-01-22 10:30:00,9.06,9.09,9.06,9.09,528000.0,9.06,9.09,9.06,9.09,528000.0
2014-01-22 11:00:00,9.09,9.15,9.07,9.11,1218000.0,9.09,9.15,9.07,9.11,1218000.0
2014-01-22 11:30:00,9.1,9.11,9.08,9.08,204000.0,9.1,9.11,9.08,9.08,204000.0
2014-01-22 12:00:00,9.09,9.1,9.08,9.1,447000.0,9.09,9.1,9.08,9.1,447000.0
2014-01-22 12:30:00,9.1,9.1,9.09,9.09,159000.0,9.1,9.1,9.09,9.09,159000.0
2014-01-22 13:00:00,9.09,9.1,9.08,9.1,142500.0,9.09,9.1,9.08,9.1,142500.0
2014-01-22 13:30:00,9.1,9.1,9.08,9.09,213000.0,9.1,9.1,9.08,9.09,213000.0
2014-01-22 14:00:00,9.09,9.09,9.07,9.07,351000.0,9.09,9.09,9.07,9.07,351000.0
2014-01-22 14:30:00,9.08,9.08,9.07,9.07,294000.0,9.08,9.08,9.07,9.07,294000.0
2014-01-22 15:00:00,9.07,9.08,9.07,9.08,369000.0,9.07,9.08,9.07,9.08,369000.0
2014-01-22 15:30:00,9.08,9.08,9.06,9.07,1303500.0,9.08,9.08,9.06,9.07,1303500.0
2014-01-23 09:30:00,9.0,9.08,8.97,9.01,334500.0,9.0,9.08,8.97,9.01,334500.0
2014-01-23 10:00:00,9.01,9.03,8.96,8.96,498000.0,9.01,9.03,8.96,8.96,498000.0
2014-01-23 10:30:00,8.96,8.96,8.93,8.93,289500.0,8.96,8.96,8.93,8.93,289500.0
2014-01-23 11:00:00,8.93,8.94,8.93,8.93,762000.0,8.93,8.94,8.93,8.93,762000.0
2014-01-23 11:30:00,8.94,8.94,8.91,8.94,351000.0,8.94,8.94,8.91,8.94,351000.0
2014-01-23 12:00:00,8.94,8.94,8.92,8.92,240000.0,8.94,8.94,8.92,8.92,240000.0
2014-01-23 12:30:00,8.92,8.94,8.91,8.92,178500.0,8.92,8.94,8.91,8.92,178500.0
2014-01-23 13:00:00,8.92,8.93,8.91,8.92,277500.0,8.92,8.93,8.91,8.92,277500.0
2014-01-23 13:30:00,8.93,8.93,8.91,8.91,246000.0,8.93,8.93,8.91,8.91,246000.0
2014-01-23 14:00:00,8.91,8.95,8.91,8.94,693000.0,8.91,8.95,8.91,8.94,693000.0
2014-01-23 14:30:00,8.94,8.95,8.94,8.95,454500.0,8.94,8.95,8.94,8.95,454500.0
2014-01-23 15:00:00,8.95,8.96,8.94,8.95,388500.0,8.95,8.96,8.94,8.95,388500.0
2014-01-23 15:30:00,8.95,8.97,8.94,8.96,927000.0,8.95,8.97,8.94,8.96,927000.0
2014-01-24 09:30:00,8.93,8.96,8.88,8.89,703500.0,8.93,8.96,8.88,8.89,703500.0
2014-01-24 10:00:00,8.89,8.92,8.88,8.89,775500.0,8.89,8.92,8.88,8.89,775500.0
2014-01-24 10:30:00,8.89,8.92,8.87,8.91,694500.0,8.89,8.92,8.87,8.91,694500.0
2014-01-24 11:00:00,8.91,8.91,8.87,8.88,343500.0,8.91,8.91,8.87,8.88,343500.0
2014-01-24 11:30:00,8.89,8.92,8.89,8.91,264000.0,8.89,8.92,8.89,8.91,264000.0
2014-01-24 12:00:00,8.91,8.92,8.89,8.9,334500.0,8.91,8.92,8.89,8.9,334500.0
2014-01-24 12:30:00,8.9,8.91,8.89,8.91,355500.0,8.9,8.91,8.89,8.91,355500.0
2014-01-24 13:00:00,8.91,8.91,8.89,8.89,408000.0,8.91,8.91,8.89,8.89,408000.0
2014-01-24 13:30:00,8.89,8.92,8.89,8.91,568500.0,8.89,8.92,8.89,8.91,568500.0
2014-01-24 14:00:00,8.91,8.91,8.88,8.88,426000.0,8.91,8.91,8.88,8.88,426000.0
2014-01-24 14:30:00,8.88,8.89,8.88,8.88,373500.0,8.88,8.89,8.88,8.88,373500.0
2014-01-24 15:00:00,8.88,8.89,8.87,8.88,654000.0,8.88,8.89,8.87,8.88,654000.0
2014-01-24 15:30:00,8.88,8.89,8.83,8.84,1917000.0,8.88,8.89,8.83,8.84,1917000.0
2014-01-27 09:30:00,8.86,8.93,8.84,8.9,1024500.0,8.86,8.93,8.84,8.9,1024500.0
2014-01-27 10:00:00,8.91,8.95,8.9,8.91,919500.0,8.91,8.95,8.9,8.91,919500.0
2014-01-27 10:30:00,8.91,8.93,8.88,8.88,706500.0,8.91,8.93,8.88,8.88,706500.0
2014-01-27 11:00:00,8.88,8.91,8.88,8.88,661500.0,8.88,8.91,8.88,8.88,661500.0
2014-01-27 11:30:00,8.88,8.9,8.86,8.88,421500.0,8.88,8.9,8.86,8.88,421500.0
2014-01-27 12:00:00,8.87,8.88,8.8,8.83,744000.0,8.87,8.88,8.8,8.83,744000.0
2014-01-27 12:30:00,8.83,8.85,8.82,8.83,358500.0,8.83,8.85,8.82,8.83,358500.0
2014-01-27 13:00:00,8.83,8.86,8.82,8.85,246000.0,8.83,8.86,8.82,8.85,246000.0
2014-01-27 13:30:00,8.85,8.86,8.84,8.84,597000.0,8.85,8.86,8.84,8.84,597000.0
2014-01-27 14:00:00,8.84,8.9,8.84,8.9,613500.0,8.84,8.9,8.84,8.9,613500.0
2014-01-27 14:30:00,8.9,8.92,8.89,8.91,631500.0,8.9,8.92,8.89,8.91,631500.0
2014-01-27 15:00:00,8.91,8.92,8.89,8.89,757500.0,8.91,8.92,8.89,8.89,757500.0
2014-01-27 15:30:00,8.89,8.9,8.87,8.87,1978500.0,8.89,8.9,8.87,8.87,1978500.0
2014-01-28 09:30:00,8.87,8.93,8.84,8.87,1066500.0,8.87,8.93,8.84,8.87,1066500.0
2014-01-28 10:00:00,8.87,8.91,8.84,8.85,1167000.0,8.87,8.91,8.84,8.85,1167000.0
2014-01-28 10:30:00,8.84,8.85,8.81,8.84,579000.0,8.84,8.85,8.81,8.84,579000.0
2014-01-28 11:00:00,8.84,8.84,8.79,8.8,358500.0,8.84,8.84,8.79,8.8,358500.0
2014-01-28 11:30:00,8.8,8.8,8.77,8.79,477000.0,8.8,8.8,8.77,8.79,477000.0
2014-01-28 12:00:00,8.79,8.84,8.78,8.84,595500.0,8.79,8.84,8.78,8.84,595500.0
2014-01-28 12:30:00,8.84,8.85,8.8,8.8,478500.0,8.84,8.85,8.8,8.8,478500.0
2014-01-28 13:00:00,8.81,8.81,8.79,8.8,481500.0,8.81,8.81,8.79,8.8,481500.0
2014-01-28 13:30:00,8.8,8.81,8.78,8.8,397500.0,8.8,8.81,8.78,8.8,397500.0
2014-01-28 14:00:00,8.8,8.82,8.8,8.81,640500.0,8.8,8.82,8.8,8.81,640500.0
2014-01-28 14:30:00,8.81,8.81,8.8,8.81,594000.0,8.81,8.81,8.8,8.81,594000.0
2014-01-28 15:00:00,8.81,8.81,8.79,8.8,600000.0,8.81,8.81,8.79,8.8,600000.0
2014-01-28 15:30:00,8.8,8.81,8.79,8.8,1782000.0,8.8,8.81,8.79,8.8,1782000.0
2014-01-29 09:30:00,8.76,8.78,8.68,8.73,1027500.0,8.76,8.78,8.68,8.73,1027500.0
2014-01-29 10:00:00,8.74,8.75,8.71,8.71,613500.0,8.74,8.75,8.71,8.71,613500.0
2014-01-29 10:30:00,8.72,8.73,8.68,8.71,1299000.0,8.72,8.73,8.68,8.71,1299000.0
2014-01-29 11:00:00,8.71,8.74,8.7,8.72,2737500.0,8.71,8.74,8.7,8.72,2737500.0
2014-01-29 11:30:00,8.72,8.74,8.71,8.73,619500.0,8.72,8.74,8.71,8.73,619500.0
2014-01-29 12:00:00,8.73,8.74,8.71,8.71,555000.0,8.73,8.74,8.71,8.71,555000.0
2014-01-29 12:30:00,8.71,8.72,8.7,8.71,934500.0,8.71,8.72,8.7,8.71,934500.0
2014-01-29 13:00:00,8.71,8.73,8.71,8.73,904500.0,8.71,8.73,8.71,8.73,904500.0
2014-01-29 13:30:00,8.72,8.74,8.71,8.73,312000.0,8.72,8.74,8.71,8.73,312000.0
2014-01-29 14:00:00,8.73,8.76,8.71,8.75,1149000.0,8.73,8.76,8.71,8.75,1149000.0
2014-01-29 14:30:00,8.74,8.75,8.71,8.73,651000.0,8.74,8.75,8.71,8.73,651000.0
2014-01-29 15:00:00,8.73,8.74,8.69,8.7,1351500.0,8.73,8.74,8.69,8.7,1351500.0
2014-01-29 15:30:00,8.69,8.71,8.69,8.69,1359000.0,8.69,8.71,8.69,8.69,1359000.0
2014-01-30 09:30:00,8.75,8.77,8.67,8.72,535500.0,8.75,8.77,8.67,8.72,535500.0
2014-01-30 10:00:00,8.72,8.81,8.7,8.78,397500.0,8.72,8.81,8.7,8.78,397500.0
2014-01-30 10:30:00,8.78,8.79,8.75,8.77,786000.0,8.78,8.79,8.75,8.77,786000.0
2014-01-30 11:00:00,8.77,8.82,8.77,8.8,667500.0,8.77,8.82,8.77,8.8,667500.0
2014-01-30 11:30:00,8.8,8.82,8.78,8.79,279000.0,8.8,8.82,8.78,8.79,279000.0
2014-01-30 12:00:00,8.79,8.79,8.75,8.76,288000.0,8.79,8.79,8.75,8.76,288000.0
2014-01-30 12:30:00,8.76,8.78,8.76,8.77,186000.0,8.76,8.78,8.76,8.77,186000.0
2014-01-30 13:00:00,8.77,8.8,8.76,8.79,202500.0,8.77,8.8,8.76,8.79,202500.0
2014-01-30 13:30:00,8.79,8.8,8.77,8.8,492000.0,8.79,8.8,8.77,8.8,492000.0
2014-01-30 14:00:00,8.79,8.8,8.78,8.79,286500.0,8.79,8.8,8.78,8.79,286500.0
2014-01-30 14:30:00,8.79,8.81,8.79,8.8,268500.0,8.79,8.81,8.79,8.8,268500.0
2014-01-30 15:00:00,8.81,8.82,8.81,8.82,532500.0,8.81,8.82,8.81,8.82,532500.0
2014-01-30 15:30:00,8.82,8.82,8.8,8.81,1257000.0,8.82,8.82,8.8,8.81,1257000.0
2014-01-31 09:30:00,8.68,8.75,8.67,8.7,432000.0,8.68,8.75,8.67,8.7,432000.0
2014-01-31 10:00:00,8.69,8.72,8.68,8.68,411000.0,8.69,8.72,8.68,8.68,411000.0
2014-01-31 10:30:00,8.68,8.68,8.66,8.67,892500.0,8.68,8.68,8.66,8.67,892500.0
2014-01-31 11:00:00,8.67,8.68,8.65,8.68,1222500.0,8.67,8.68,8.65,8.68,1222500.0
2014-01-31 11:30:00,8.68,8.73,8.67,8.73,841500.0,8.68,8.73,8.67,8.73,841500.0
2014-01-31 12:00:00,8.73,8.76,8.73,8.76,273000.0,8.73,8.76,8.73,8.76,273000.0
2014-01-31 12:30:00,8.76,8.77,8.74,8.74,337500.0,8.76,8.77,8.74,8.74,337500.0
2014-01-31 13:00:00,8.74,8.76,8.73,8.75,280500.0,8.74,8.76,8.73,8.75,280500.0
2014-01-31 13:30:00,8.75,8.78,8.74,8.78,262500.0,8.75,8.78,8.74,8.78,262500.0
2014-01-31 14:00:00,8.78,8.79,8.76,8.77,346500.0,8.78,8.79,8.76,8.77,346500.0
2014-01-31 14:30:00,8.77,8.79,8.76,8.77,399000.0,8.77,8.79,8.76,8.77,399000.0
2014-01-31 15:00:00,8.77,8.77,8.74,8.75,352500.0,8.77,8.77,8.74,8.75,352500.0
2014-01-31 15:30:00,8.75,8.76,8.72,8.73,1567500.0,8.75,8.76,8.72,8.73,1567500.0
2014-02-03 09:30:00,8.87,8.94,8.81,8.87,2037000.0,8.87,8.94,8.81,8.87,2037000.0
2014-02-03 10:00:00,8.87,8.87,8.76,8.78,804000.0,8.87,8.87,8.76,8.78,804000.0
2014-02-03 10:30:00,8.78,8.81,8.76,8.76,531000.0,8.78,8.81,8.76,8.76,531000.0
2014-02-03 11:00:00,8.76,8.77,8.71,8.71,550500.0,8.76,8.77,8.71,8.71,550500.0
2014-02-03 11:30:00,8.71,8.73,8.67,8.67,1423500.0,8.71,8.73,8.67,8.67,1423500.0
2014-02-03 12:00:00,8.67,8.68,8.65,8.68,1077000.0,8.67,8.68,8.65,8.68,1077000.0
2014-02-03 12:30:00,8.68,8.7,8.66,8.69,580500.0,8.68,8.7,8.66,8.69,580500.0
2014-02-03 13:00:00,8.69,8.7,8.68,8.68,864000.0,8.69,8.7,8.68,8.68,864000.0
2014-02-03 13:30:00,8.68,8.69,8.65,8.67,676500.0,8.68,8.69,8.65,8.67,676500.0
2014-02-03 14:00:00,8.67,8.73,8.67,8.73,954000.0,8.67,8.73,8.67,8.73,954000.0
2014-02-03 14:30:00,8.73,8.74,8.7,8.7,798000.0,8.73,8.74,8.7,8.7,798000.0
2014-02-03 15:00:00,8.7,8.72,8.69,8.7,886500.0,8.7,8.72,8.69,8.7,886500.0
2014-02-03 15:30:00,8.71,8.75,8.69,8.73,3834000.0,8.71,8.75,8.69,8.73,3834000.0
2014-02-04 09:30:00,8.83,8.91,8.78,8.89,3067500.0,8.83,8.91,8.78,8.89,3067500.0
2014-02-04 10:00:00,8.89,8.98,8.87,8.96,4816500.0,8.89,8.98,8.87,8.96,4816500.0
2014-02-04 10:30:00,8.96,8.98,8.88,8.93,1588500.0,8.96,8.98,8.88,8.93,1588500.0
2014-02-04 11:00:00,8.93,8.95,8.89,8.9,1228500.0,8.93,8.95,8.89,8.9,1228500.0
2014-02-04 11:30:00,8.89,8.97,8.89,8.97,1860000.0,8.89,8.97,8.89,8.97,1860000.0
2014-02-04 12:00:00,8.97,8.97,8.93,8.94,885000.0,8.97,8.97,8.93,8.94,885000.0
2014-02-04 12:30:00,8.94,8.96,8.93,8.96,1381500.0,8.94,8.96,8.93,8.96,1381500.0
2014-02-04 13:00:00,8.96,8.98,8.95,8.97,868500.0,8.96,8.98,8.95,8.97,868500.0
2014-02-04 13:30:00,8.97,8.97,8.94,8.95,528000.0,8.97,8.97,8.94,8.95,528000.0
2014-02-04 14:00:00,8.95,8.97,8.94,8.96,657000.0,8.95,8.97,8.94,8.96,657000.0
2014-02-04 14:30:00,8.96,8.98,8.96,8.97,451500.0,8.96,8.98,8.96,8.97,451500.0
2014-02-04 15:00:00,8.97,8.98,8.91,8.92,1024500.0,8.97,8.98,8.91,8.92,1024500.0
2014-02-04 15:30:00,8.92,8.97,8.92,8.96,2319000.0,8.92,8.97,8.92,8.96,2319000.0
2014-02-05 09:30:00,8.86,8.93,8.85,8.87,3121500.0,8.86,8.93,8.85,8.87,3121500.0
2014-02-05 10:00:00,8.87,8.94,8.81,8.83,1462500.0,8.87,8.94,8.81,8.83,1462500.0
2014-02-05 10:30:00,8.83,8.85,8.8,8.82,1680000.0,8.83,8.85,8.8,8.82,1680000.0
2014-02-05 11:00:00,8.82,8.87,8.79,8.87,759000.0,8.82,8.87,8.79,8.87,759000.0
2014-02-05 11:30:00,8.88,8.94,8.87,8.93,648000.0,8.88,8.94,8.87,8.93,648000.0
2014-02-05 12:00:00,8.93,8.94,8.91,8.93,646500.0,8.93,8.94,8.91,8.93,646500.0
2014-02-05 12:30:00,8.93,8.95,8.93,8.95,630000.0,8.93,8.95,8.93,8.95,630000.0
2014-02-05 13:00:00,8.96,8.98,8.93,8.93,549000.0,8.96,8.98,8.93,8.93,549000.0
2014-02-05 13:30:00,8.93,8.96,8.92,8.95,873000.0,8.93,8.96,8.92,8.95,873000.0
2014-02-05 14:00:00,8.95,8.97,8.95,8.95,895500.0,8.95,8.97,8.95,8.95,895500.0
2014-02-05 14:30:00,8.96,8.96,8.92,8.93,1051500.0,8.96,8.96,8.92,8.93,1051500.0
2014-02-05 15:00:00,8.94,8.99,8.93,8.97,1560000.0,8.94,8.99,8.93,8.97,1560000.0
2014-02-05 15:30:00,8.97,9.0,8.93,8.97,3273000.0,8.97,9.0,8.93,8.97,3273000.0
2014-02-06 09:30:00,9.49,9.98,9.46,9.86,6799500.0,9.49,9.98,9.46,9.86,6799500.0
2014-02-06 10:00:00,9.85,10.0,9.72,9.76,5592000.0,9.85,10.0,9.72,9.76,5592000.0
2014-02-06 10:30:00,9.76,9.84,9.72,9.84,3594000.0,9.76,9.84,9.72,9.84,3594000.0
2014-02-06 11:00:00,9.84,9.93,9.84,9.84,2944500.0,9.84,9.93,9.84,9.84,2944500.0
2014-02-06 11:30:00,9.85,9.87,9.72,9.75,2560500.0,9.85,9.87,9.72,9.75,2560500.0
2014-02-06 12:00:00,9.75,9.84,9.74,9.84,1614000.0,9.75,9.84,9.74,9.84,1614000.0
2014-02-06 12:30:00,9.84,9.85,9.77,9.78,889500.0,9.84,9.85,9.77,9.78,889500.0
2014-02-06 13:00:00,9.78,9.81,9.78,9.79,1855500.0,9.78,9.81,9.78,9.79,1855500.0
2014-02-06 13:30:00,9.79,9.82,9.79,9.8,1401000.0,9.79,9.82,9.79,9.8,1401000.0
2014-02-06 14:00:00,9.8,9.81,9.76,9.8,1122000.0,9.8,9.81,9.76,9.8,1122000.0
2014-02-06 14:30:00,9.8,9.82,9.79,9.79,1393500.0,9.8,9.82,9.79,9.79,1393500.0
2014-02-06 15:00:00,9.79,9.8,9.78,9.8,1305000.0,9.79,9.8,9.78,9.8,1305000.0
2014-02-06 15:30:00,9.8,9.81,9.75,9.78,4561500.0,9.8,9.81,9.75,9.78,4561500.0
2014-02-07 09:30:00,9.79,9.9,9.77,9.77,2074500.0,9.79,9.9,9.77,9.77,2074500.0
2014-02-07 10:00:00,9.78,9.81,9.74,9.75,1543500.0,9.78,9.81,9.74,9.75,1543500.0
2014-02-07 10:30:00,9.76,9.78,9.74,9.77,711000.0,9.76,9.78,9.74,9.77,711000.0
2014-02-07 11:00:00,9.77,9.78,9.74,9.77,844500.0,9.77,9.78,9.74,9.77,844500.0
2014-02-07 11:30:00,9.77,9.87,9.77,9.87,796500.0,9.77,9.87,9.77,9.87,796500.0
2014-02-07 12:00:00,9.87,9.93,9.87,9.91,868500.0,9.87,9.93,9.87,9.91,868500.0
2014-02-07 12:30:00,9.91,9.92,9.88,9.9,768000.0,9.91,9.92,9.88,9.9,768000.0
2014-02-07 13:00:00,9.9,9.93,9.89,9.92,730500.0,9.9,9.93,9.89,9.92,730500.0
2014-02-07 13:30:00,9.92,9.93,9.91,9.93,820500.0,9.92,9.93,9.91,9.93,820500.0
2014-02-07 14:00:00,9.93,9.94,9.92,9.93,708000.0,9.93,9.94,9.92,9.93,708000.0
2014-02-07 14:30:00,9.92,9.94,9.91,9.91,603000.0,9.92,9.94,9.91,9.91,603000.0
2014-02-07 15:00:00,9.92,9.96,9.91,9.93,1105500.0,9.92,9.96,9.91,9.93,1105500.0
2014-02-07 15:30:00,9.93,9.96,9.93,9.95,1732500.0,9.93,9.96,9.93,9.95,1732500.0
2014-02-10 09:30:00,9.94,9.97,9.87,9.87,1260000.0,9.94,9.97,9.87,9.87,1260000.0
2014-02-10 10:00:00,9.88,9.89,9.84,9.85,903000.0,9.88,9.89,9.84,9.85,903000.0
2014-02-10 10:30:00,9.84,9.85,9.81,9.84,667500.0,9.84,9.85,9.81,9.84,667500.0
2014-02-10 11:00:00,9.84,9.85,9.82,9.84,540000.0,9.84,9.85,9.82,9.84,540000.0
2014-02-10 11:30:00,9.84,9.87,9.83,9.85,1444500.0,9.84,9.87,9.83,9.85,1444500.0
2014-02-10 12:00:00,9.85,9.86,9.83,9.84,279000.0,9.85,9.86,9.83,9.84,279000.0
2014-02-10 12:30:00,9.84,9.87,9.84,9.86,393000.0,9.84,9.87,9.84,9.86,393000.0
2014-02-10 13:00:00,9.87,9.89,9.86,9.89,393000.0,9.87,9.89,9.86,9.89,393000.0
2014-02-10 13:30:00,9.89,9.92,9.89,9.92,453000.0,9.89,9.92,9.89,9.92,453000.0
2014-02-10 14:00:00,9.92,9.93,9.9,9.9,628500.0,9.92,9.93,9.9,9.9,628500.0
2014-02-10 14:30:00,9.9,9.91,9.89,9.89,376500.0,9.9,9.91,9.89,9.89,376500.0
2014-02-10 15:00:00,9.89,9.9,9.86,9.87,709500.0,9.89,9.9,9.86,9.87,709500.0
2014-02-10 15:30:00,9.87,9.9,9.87,9.88,1270500.0,9.87,9.9,9.87,9.88,1270500.0
2014-02-11 09:30:00,9.81,9.95,9.8,9.92,2859000.0,9.81,9.95,9.8,9.92,2859000.0
2014-02-11 10:00:00,9.92,9.99,9.92,9.96,1870500.0,9.92,9.99,9.92,9.96,1870500.0
2014-02-11 10:30:00,9.96,9.96,9.92,9.93,1273500.0,9.96,9.96,9.92,9.93,1273500.0
2014-02-11 11:00:00,9.93,9.93,9.91,9.93,1395000.0,9.93,9.93,9.91,9.93,1395000.0
2014-02-11 11:30:00,9.93,9.93,9.91,9.92,1369500.0,9.93,9.93,9.91,9.92,1369500.0
2014-02-11 12:00:00,9.92,9.95,9.92,9.94,1222500.0,9.92,9.95,9.92,9.94,1222500.0
2014-02-11 12:30:00,9.95,9.97,9.94,9.97,567000.0,9.95,9.97,9.94,9.97,567000.0
2014-02-11 13:00:00,9.97,10.01,9.97,10.0,1140000.0,9.97,10.01,9.97,10.0,1140000.0
2014-02-11 13:30:00,10.0,10.0,9.97,9.97,754500.0,10.0,10.0,9.97,9.97,754500.0
2014-02-11 14:00:00,9.97,9.99,9.96,9.98,447000.0,9.97,9.99,9.96,9.98,447000.0
2014-02-11 14:30:00,9.98,10.02,9.98,10.02,636000.0,9.98,10.02,9.98,10.02,636000.0
2014-02-11 15:00:00,10.02,10.06,10.02,10.06,1227000.0,10.02,10.06,10.02,10.06,1227000.0
2014-02-11 15:30:00,10.06,10.1,10.03,10.04,5661000.0,10.06,10.1,10.03,10.04,5661000.0
2014-02-12 09:30:00,10.07,10.12,10.04,10.08,1176000.0,10.07,10.12,10.04,10.08,1176000.0
2014-02-12 10:00:00,10.08,10.11,10.05,10.06,972000.0,10.08,10.11,10.05,10.06,972000.0
2014-02-12 10:30:00,10.07,10.08,10.03,10.06,976500.0,10.07,10.08,10.03,10.06,976500.0
2014-02-12 11:00:00,10.05,10.09,10.04,10.06,1459500.0,10.05,10.09,10.04,10.06,1459500.0
2014-02-12 11:30:00,10.06,10.07,10.03,10.05,613500.0,10.06,10.07,10.03,10.05,613500.0
2014-02-12 12:00:00,10.05,10.06,10.02,10.04,522000.0,10.05,10.06,10.02,10.04,522000.0
2014-02-12 12:30:00,10.05,10.07,10.04,10.06,252000.0,10.05,10.07,10.04,10.06,252000.0
2014-02-12 13:00:00,10.06,10.09,10.06,10.09,168000.0,10.06,10.09,10.06,10.09,168000.0
2014-02-12 13:30:00,10.08,10.09,10.06,10.07,234000.0,10.08,10.09,10.06,10.07,234000.0
2014-02-12 14:00:00,10.08,10.08,10.05,10.06,387000.0,10.08,10.08,10.05,10.06,387000.0
2014-02-12 14:30:00,10.06,10.06,10.05,10.06,457500.0,10.06,10.06,10.05,10.06,457500.0
2014-02-12 15:00:00,10.06,10.07,10.05,10.07,894000.0,10.06,10.07,10.05,10.07,894000.0
2014-02-12 15:30:00,10.07,10.09,10.07,10.09,1926000.0,10.07,10.09,10.07,10.09,1926000.0
2014-02-13 09:30:00,10.05,10.08,10.02,10.06,805500.0,10.05,10.08,10.02,10.06,805500.0
2014-02-13 10:00:00,10.06,10.11,10.04,10.1,981000.0,10.06,10.11,10.04,10.1,981000.0
2014-02-13 10:30:00,10.1,10.12,10.09,10.1,231000.0,10.1,10.12,10.09,10.1,231000.0
2014-02-13 11:00:00,10.11,10.14,10.09,10.14,1290000.0,10.11,10.14,10.09,10.14,1290000.0
2014-02-13 11:30:00,10.14,10.15,10.12,10.15,867000.0,10.14,10.15,10.12,10.15,867000.0
2014-02-13 12:00:00,10.14,10.14,10.11,10.13,330000.0,10.14,10.14,10.11,10.13,330000.0
2014-02-13 12:30:00,10.13,10.16,10.13,10.15,429000.0,10.13,10.16,10.13,10.15,429000.0
2014-02-13 13:00:00,10.16,10.17,10.15,10.17,516000.0,10.16,10.17,10.15,10.17,516000.0
2014-02-13 13:30:00,10.17,10.18,10.16,10.17,301500.0,10.17,10.18,10.16,10.17,301500.0
2014-02-13 14:00:00,10.17,10.18,10.16,10.17,565500.0,10.17,10.18,10.16,10.17,565500.0
2014-02-13 14:30:00,10.17,10.19,10.16,10.19,525000.0,10.17,10.19,10.16,10.19,525000.0
2014-02-13 15:00:00,10.19,10.19,10.16,10.16,1050000.0,10.19,10.19,10.16,10.16,1050000.0
2014-02-13 15:30:00,10.16,10.19,10.16,10.19,2125500.0,10.16,10.19,10.16,10.19,2125500.0
2014-02-14 09:30:00,10.16,10.2,10.1,10.19,897000.0,10.16,10.2,10.1,10.19,897000.0
2014-02-14 10:00:00,10.19,10.21,10.17,10.19,799500.0,10.19,10.21,10.17,10.19,799500.0
2014-02-14 10:30:00,10.2,10.21,10.18,10.19,627000.0,10.2,10.21,10.18,10.19,627000.0
2014-02-14 11:00:00,10.2,10.23,10.19,10.22,417000.0,10.2,10.23,10.19,10.22,417000.0
2014-02-14 11:30:00,10.22,10.24,10.22,10.23,480000.0,10.22,10.24,10.22,10.23,480000.0
2014-02-14 12:00:00,10.24,10.24,10.22,10.23,540000.0,10.24,10.24,10.22,10.23,540000.0
2014-02-14 12:30:00,10.23,10.25,10.22,10.24,402000.0,10.23,10.25,10.22,10.24,402000.0
2014-02-14 13:00:00,10.25,10.26,10.24,10.25,661500.0,10.25,10.26,10.24,10.25,661500.0
2014-02-14 13:30:00,10.25,10.29,10.25,10.29,909000.0,10.25,10.29,10.25,10.29,909000.0
2014-02-14 14:00:00,10.29,10.3,10.28,10.3,619500.0,10.29,10.3,10.28,10.3,619500.0
2014-02-14 14:30:00,10.3,10.33,10.3,10.33,859500.0,10.3,10.33,10.3,10.33,859500.0
2014-02-14 15:00:00,10.33,10.34,10.31,10.32,1540500.0,10.33,10.34,10.31,10.32,1540500.0
2014-02-14 15:30:00,10.33,10.34,10.32,10.32,3024000.0,10.33,10.34,10.32,10.32,3024000.0
2014-02-18 09:30:00,10.4,10.4,10.25,10.32,1356000.0,10.4,10.4,10.25,10.32,1356000.0
2014-02-18 10:00:00,10.3,10.32,10.3,10.31,357000.0,10.3,10.32,10.3,10.31,357000.0
2014-02-18 10:30:00,10.32,10.32,10.3,10.31,325500.0,10.32,10.32,10.3,10.31,325500.0
2014-02-18 11:00:00,10.31,10.34,10.3,10.34,486000.0,10.31,10.34,10.3,10.34,486000.0
2014-02-18 11:30:00,10.34,10.36,10.32,10.32,642000.0,10.34,10.36,10.32,10.32,642000.0
2014-02-18 12:00:00,10.32,10.35,10.32,10.34,268500.0,10.32,10.35,10.32,10.34,268500.0
2014-02-18 12:30:00,10.34,10.35,10.31,10.32,159000.0,10.34,10.35,10.31,10.32,159000.0
2014-02-18 13:00:00,10.32,10.33,10.31,10.31,180000.0,10.32,10.33,10.31,10.31,180000.0
2014-02-18 13:30:00,10.32,10.33,10.31,10.33,331500.0,10.32,10.33,10.31,10.33,331500.0
2014-02-18 14:00:00,10.32,10.33,10.31,10.31,588000.0,10.32,10.33,10.31,10.31,588000.0
2014-02-18 14:30:00,10.31,10.32,10.31,10.32,399000.0,10.31,10.32,10.31,10.32,399000.0
2014-02-18 15:00:00,10.31,10.32,10.31,10.32,580500.0,10.31,10.32,10.31,10.32,580500.0
2014-02-18 15:30:00,10.32,10.32,10.31,10.32,1557000.0,10.32,10.32,10.31,10.32,1557000.0
2014-02-19 09:30:00,10.28,10.3,10.24,10.25,1050000.0,10.28,10.3,10.24,10.25,1050000.0
2014-02-19 10:00:00,10.25,10.32,10.22,10.32,771000.0,10.25,10.32,10.22,10.32,771000.0
2014-02-19 10:30:00,10.32,10.33,10.29,10.33,1065000.0,10.32,10.33,10.29,10.33,1065000.0
2014-02-19 11:00:00,10.33,10.34,10.26,10.27,432000.0,10.33,10.34,10.26,10.27,432000.0
2014-02-19 11:30:00,10.27,10.28,10.26,10.26,474000.0,10.27,10.28,10.26,10.26,474000.0
2014-02-19 12:00:00,10.26,10.29,10.26,10.27,355500.0,10.26,10.29,10.26,10.27,355500.0
2014-02-19 12:30:00,10.27,10.28,10.25,10.26,294000.0,10.27,10.28,10.25,10.26,294000.0
2014-02-19 13:00:00,10.26,10.26,10.24,10.25,480000.0,10.26,10.26,10.24,10.25,480000.0
2014-02-19 13:30:00,10.25,10.26,10.24,10.25,240000.0,10.25,10.26,10.24,10.25,240000.0
2014-02-19 14:00:00,10.24,10.27,10.24,10.26,300000.0,10.24,10.27,10.24,10.26,300000.0
2014-02-19 14:30:00,10.27,10.27,10.24,10.25,372000.0,10.27,10.27,10.24,10.25,372000.0
2014-02-19 15:00:00,10.26,10.26,10.23,10.24,600000.0,10.26,10.26,10.23,10.24,600000.0
2014-02-19 15:30:00,10.24,10.25,10.21,10.21,1156500.0,10.24,10.25,10.21,10.21,1156500.0
2014-02-20 09:30:00,10.3,10.33,10.21,10.28,1431000.0,10.3,10.33,10.21,10.28,1431000.0
2014-02-20 10:00:00,10.28,10.29,10.25,10.28,202500.0,10.28,10.29,10.25,10.28,202500.0
2014-02-20 10:30:00,10.29,10.33,10.29,10.3,157500.0,10.29,10.33,10.29,10.3,157500.0
2014-02-20 11:00:00,10.3,10.3,10.25,10.26,306000.0,10.3,10.3,10.25,10.26,306000.0
2014-02-20 11:30:00,10.25,10.26,10.23,10.23,111000.0,10.25,10.26,10.23,10.23,111000.0
2014-02-20 12:00:00,10.23,10.24,10.21,10.24,465000.0,10.23,10.24,10.21,10.24,465000.0
2014-02-20 12:30:00,10.24,10.24,10.22,10.23,382500.0,10.24,10.24,10.22,10.23,382500.0
2014-02-20 13:00:00,10.23,10.23,10.22,10.23,204000.0,10.23,10.23,10.22,10.23,204000.0
2014-02-20 13:30:00,10.23,10.24,10.22,10.23,223500.0,10.23,10.24,10.22,10.23,223500.0
2014-02-20 14:00:00,10.23,10.26,10.23,10.25,342000.0,10.23,10.26,10.23,10.25,342000.0
2014-02-20 14:30:00,10.25,10.26,10.25,10.26,192000.0,10.25,10.26,10.25,10.26,192000.0
2014-02-20 15:00:00,10.26,10.27,10.25,10.26,288000.0,10.26,10.27,10.25,10.26,288000.0
2014-02-20 15:30:00,10.26,10.31,10.26,10.28,1252500.0,10.26,10.31,10.26,10.28,1252500.0
2014-02-21 09:30:00,10.29,10.3,10.23,10.28,1395000.0,10.29,10.3,10.23,10.28,1395000.0
2014-02-21 10:00:00,10.27,10.29,10.23,10.23,208500.0,10.27,10.29,10.23,10.23,208500.0
2014-02-21 10:30:00,10.23,10.27,10.23,10.24,207000.0,10.23,10.27,10.23,10.24,207000.0
2014-02-21 11:00:00,10.24,10.26,10.22,10.22,265500.0,10.24,10.26,10.22,10.22,265500.0
2014-02-21 11:30:00,10.23,10.24,10.21,10.21,307500.0,10.23,10.24,10.21,10.21,307500.0
2014-02-21 12:00:00,10.22,10.22,10.2,10.22,285000.0,10.22,10.22,10.2,10.22,285000.0
2014-02-21 12:30:00,10.23,10.23,10.21,10.22,441000.0,10.23,10.23,10.21,10.22,441000.0
2014-02-21 13:00:00,10.22,10.22,10.21,10.21,262500.0,10.22,10.22,10.21,10.21,262500.0
2014-02-21 13:30:00,10.21,10.22,10.2,10.22,240000.0,10.21,10.22,10.2,10.22,240000.0
2014-02-21 14:00:00,10.22,10.23,10.21,10.22,456000.0,10.22,10.23,10.21,10.22,456000.0
2014-02-21 14:30:00,10.22,10.23,10.2,10.23,331500.0,10.22,10.23,10.2,10.23,331500.0
2014-02-21 15:00:00,10.23,10.27,10.23,10.27,294000.0,10.23,10.27,10.23,10.27,294000.0
2014-02-21 15:30:00,10.27,10.27,10.25,10.25,627000.0,10.27,10.27,10.25,10.25,627000.0
2014-02-24 09:30:00,10.31,10.33,10.22,10.26,612000.0,10.31,10.33,10.22,10.26,612000.0
2014-02-24 10:00:00,10.27,10.27,10.2,10.24,1194000.0,10.27,10.27,10.2,10.24,1194000.0
2014-02-24 10:30:00,10.24,10.27,10.24,10.26,262500.0,10.24,10.27,10.24,10.26,262500.0
2014-02-24 11:00:00,10.26,10.3,10.25,10.29,492000.0,10.26,10.3,10.25,10.29,492000.0
2014-02-24 11:30:00,10.3,10.32,10.28,10.31,316500.0,10.3,10.32,10.28,10.31,316500.0
2014-02-24 12:00:00,10.31,10.33,10.31,10.32,186000.0,10.31,10.33,10.31,10.32,186000.0
2014-02-24 12:30:00,10.32,10.33,10.31,10.32,112500.0,10.32,10.33,10.31,10.32,112500.0
2014-02-24 13:00:00,10.32,10.34,10.32,10.33,433500.0,10.32,10.34,10.32,10.33,433500.0
2014-02-24 13:30:00,10.33,10.34,10.33,10.33,561000.0,10.33,10.34,10.33,10.33,561000.0
2014-02-24 14:00:00,10.33,10.36,10.33,10.35,646500.0,10.33,10.36,10.33,10.35,646500.0
2014-02-24 14:30:00,10.35,10.36,10.34,10.34,472500.0,10.35,10.36,10.34,10.34,472500.0
2014-02-24 15:00:00,10.34,10.34,10.3,10.3,633000.0,10.34,10.34,10.3,10.3,633000.0
2014-02-24 15:30:00,10.3,10.3,10.25,10.26,1516500.0,10.3,10.3,10.25,10.26,1516500.0
2014-02-25 09:30:00,10.24,10.33,10.23,10.31,508500.0,10.24,10.33,10.23,10.31,508500.0
2014-02-25 10:00:00,10.31,10.34,10.29,10.29,315000.0,10.31,10.34,10.29,10.29,315000.0
2014-02-25 10:30:00,10.28,10.3,10.26,10.3,967500.0,10.28,10.3,10.26,10.3,967500.0
2014-02-25 11:00:00,10.3,10.33,10.28,10.33,301500.0,10.3,10.33,10.28,10.33,301500.0
2014-02-25 11:30:00,10.33,10.33,10.29,10.29,177000.0,10.33,10.33,10.29,10.29,177000.0
2014-02-25 12:00:00,10.29,10.29,10.27,10.27,412500.0,10.29,10.29,10.27,10.27,412500.0
2014-02-25 12:30:00,10.27,10.28,10.26,10.27,237000.0,10.27,10.28,10.26,10.27,237000.0
2014-02-25 13:00:00,10.27,10.27,10.25,10.26,135000.0,10.27,10.27,10.25,10.26,135000.0
2014-02-25 13:30:00,10.25,10.26,10.24,10.24,217500.0,10.25,10.26,10.24,10.24,217500.0
2014-02-25 14:00:00,10.24,10.25,10.22,10.23,324000.0,10.24,10.25,10.22,10.23,324000.0
2014-02-25 14:30:00,10.23,10.24,10.22,10.22,285000.0,10.23,10.24,10.22,10.22,285000.0
2014-02-25 15:00:00,10.22,10.23,10.19,10.2,657000.0,10.22,10.23,10.19,10.2,657000.0
2014-02-25 15:30:00,10.2,10.24,10.19,10.22,1171500.0,10.2,10.24,10.19,10.22,1171500.0
2014-02-26 09:30:00,10.24,10.31,10.2,10.2,316500.0,10.24,10.31,10.2,10.2,316500.0
2014-02-26 10:00:00,10.21,10.24,10.19,10.21,1335000.0,10.21,10.24,10.19,10.21,1335000.0
2014-02-26 10:30:00,10.21,10.22,10.14,10.14,1236000.0,10.21,10.22,10.14,10.14,1236000.0
2014-02-26 11:00:00,10.15,10.17,10.12,10.14,1159500.0,10.15,10.17,10.12,10.14,1159500.0
2014-02-26 11:30:00,10.14,10.17,10.12,10.16,675000.0,10.14,10.17,10.12,10.16,675000.0
2014-02-26 12:00:00,10.17,10.17,10.15,10.15,502500.0,10.17,10.17,10.15,10.15,502500.0
2014-02-26 12:30:00,10.15,10.16,10.13,10.13,729000.0,10.15,10.16,10.13,10.13,729000.0
2014-02-26 13:00:00,10.13,10.14,10.11,10.14,508500.0,10.13,10.14,10.11,10.14,508500.0
2014-02-26 13:30:00,10.14,10.15,10.11,10.11,508500.0,10.14,10.15,10.11,10.11,508500.0
2014-02-26 14:00:00,10.11,10.12,10.06,10.07,1746000.0,10.11,10.12,10.06,10.07,1746000.0
2014-02-26 14:30:00,10.07,10.07,10.04,10.07,961500.0,10.07,10.07,10.04,10.07,961500.0
2014-02-26 15:00:00,10.07,10.08,10.06,10.07,955500.0,10.07,10.08,10.06,10.07,955500.0
2014-02-26 15:30:00,10.07,10.1,10.07,10.1,1809000.0,10.07,10.1,10.07,10.1,1809000.0
2014-02-27 09:30:00,10.13,10.15,10.03,10.06,822000.0,10.13,10.15,10.03,10.06,822000.0
2014-02-27 10:00:00,10.06,10.1,10.03,10.04,615000.0,10.06,10.1,10.03,10.04,615000.0
2014-02-27 10:30:00,10.04,10.08,10.03,10.05,612000.0,10.04,10.08,10.03,10.05,612000.0
2014-02-27 11:00:00,10.06,10.09,10.03,10.08,694500.0,10.06,10.09,10.03,10.08,694500.0
2014-02-27 11:30:00,10.08,10.1,10.06,10.07,429000.0,10.08,10.1,10.06,10.07,429000.0
2014-02-27 12:00:00,10.07,10.07,10.04,10.04,568500.0,10.07,10.07,10.04,10.04,568500.0
2014-02-27 12:30:00,10.04,10.05,10.03,10.04,469500.0,10.04,10.05,10.03,10.04,469500.0
2014-02-27 13:00:00,10.04,10.05,10.03,10.04,717000.0,10.04,10.05,10.03,10.04,717000.0
2014-02-27 13:30:00,10.04,10.06,10.02,10.02,739500.0,10.04,10.06,10.02,10.02,739500.0
2014-02-27 14:00:00,10.02,10.04,10.0,10.01,687000.0,10.02,10.04,10.0,10.01,687000.0
2014-02-27 14:30:00,10.01,10.02,9.99,9.99,706500.0,10.01,10.02,9.99,9.99,706500.0
2014-02-27 15:00:00,10.0,10.02,9.97,10.02,1048500.0,10.0,10.02,9.97,10.02,1048500.0
2014-02-27 15:30:00,10.02,10.03,10.01,10.03,1722000.0,10.02,10.03,10.01,10.03,1722000.0
2014-02-28 09:30:00,10.06,10.11,10.03,10.07,912000.0,10.06,10.11,10.03,10.07,912000.0
2014-02-28 10:00:00,10.08,10.09,10.05,10.08,580500.0,10.08,10.09,10.05,10.08,580500.0
2014-02-28 10:30:00,10.08,10.08,10.05,10.07,721500.0,10.08,10.08,10.05,10.07,721500.0
2014-02-28 11:00:00,10.07,10.07,10.03,10.06,346500.0,10.07,10.07,10.03,10.06,346500.0
2014-02-28 11:30:00,10.06,10.08,10.05,10.07,426000.0,10.06,10.08,10.05,10.07,426000.0
2014-02-28 12:00:00,10.08,10.11,10.07,10.1,237000.0,10.08,10.11,10.07,10.1,237000.0
2014-02-28 12:30:00,10.1,10.11,10.09,10.11,162000.0,10.1,10.11,10.09,10.11,162000.0
2014-02-28 13:00:00,10.11,10.13,10.11,10.12,297000.0,10.11,10.13,10.11,10.12,297000.0
2014-02-28 13:30:00,10.12,10.13,10.1,10.11,513000.0,10.12,10.13,10.1,10.11,513000.0
2014-02-28 14:00:00,10.11,10.11,10.09,10.09,160500.0,10.11,10.11,10.09,10.09,160500.0
2014-02-28 14:30:00,10.09,10.09,10.04,10.04,324000.0,10.09,10.09,10.04,10.04,324000.0
2014-02-28 15:00:00,10.04,10.05,9.98,10.05,433500.0,10.04,10.05,9.98,10.05,433500.0
2014-02-28 15:30:00,10.05,10.09,10.04,10.06,1965000.0,10.05,10.09,10.04,10.06,1965000.0
2014-03-03 09:30:00,10.01,10.14,10.01,10.08,961500.0,10.01,10.14,10.01,10.08,961500.0
2014-03-03 10:00:00,10.08,10.11,10.07,10.11,793500.0,10.08,10.11,10.07,10.11,793500.0
2014-03-03 10:30:00,10.11,10.11,10.06,10.07,433500.0,10.11,10.11,10.06,10.07,433500.0
2014-03-03 11:00:00,10.07,10.07,10.0,10.04,412500.0,10.07,10.07,10.0,10.04,412500.0
2014-03-03 11:30:00,10.04,10.05,10.01,10.02,318000.0,10.04,10.05,10.01,10.02,318000.0
2014-03-03 12:00:00,10.02,10.04,10.0,10.03,519000.0,10.02,10.04,10.0,10.03,519000.0
2014-03-03 12:30:00,10.03,10.05,10.02,10.05,298500.0,10.03,10.05,10.02,10.05,298500.0
2014-03-03 13:00:00,10.05,10.08,10.05,10.06,757500.0,10.05,10.08,10.05,10.06,757500.0
2014-03-03 13:30:00,10.07,10.07,10.04,10.06,862500.0,10.07,10.07,10.04,10.06,862500.0
2014-03-03 14:00:00,10.06,10.08,10.06,10.07,564000.0,10.06,10.08,10.06,10.07,564000.0
2014-03-03 14:30:00,10.07,10.11,10.06,10.09,399000.0,10.07,10.11,10.06,10.09,399000.0
2014-03-03 15:00:00,10.09,10.1,10.04,10.05,360000.0,10.09,10.1,10.04,10.05,360000.0
2014-03-03 15:30:00,10.05,10.08,10.04,10.08,927000.0,10.05,10.08,10.04,10.08,927000.0
2014-03-04 09:30:00,10.07,10.2,10.07,10.13,700500.0,10.07,10.2,10.07,10.13,700500.0
2014-03-04 10:00:00,10.13,10.16,10.04,10.05,1006500.0,10.13,10.16,10.04,10.05,1006500.0
2014-03-04 10:30:00,10.05,10.05,9.99,10.01,1128000.0,10.05,10.05,9.99,10.01,1128000.0
2014-03-04 11:00:00,10.01,10.02,9.97,9.99,1228500.0,10.01,10.02,9.97,9.99,1228500.0
2014-03-04 11:30:00,10.0,10.03,9.99,10.02,540000.0,10.0,10.03,9.99,10.02,540000.0
2014-03-04 12:00:00,10.03,10.04,10.0,10.03,417000.0,10.03,10.04,10.0,10.03,417000.0
2014-03-04 12:30:00,10.03,10.03,10.01,10.01,639000.0,10.03,10.03,10.01,10.01,639000.0
2014-03-04 13:00:00,10.0,10.03,9.99,10.03,798000.0,10.0,10.03,9.99,10.03,798000.0
2014-03-04 13:30:00,10.03,10.07,10.01,10.03,633000.0,10.03,10.07,10.01,10.03,633000.0
2014-03-04 14:00:00,10.03,10.04,10.0,10.04,423000.0,10.03,10.04,10.0,10.04,423000.0
2014-03-04 14:30:00,10.04,10.07,10.04,10.05,439500.0,10.04,10.07,10.04,10.05,439500.0
2014-03-04 15:00:00,10.06,10.08,10.06,10.08,586500.0,10.06,10.08,10.06,10.08,586500.0
2014-03-04 15:30:00,10.07,10.1,10.07,10.09,1525500.0,10.07,10.1,10.07,10.09,1525500.0
2014-03-05 09:30:00,10.04,10.1,10.02,10.03,486000.0,10.04,10.1,10.02,10.03,486000.0
2014-03-05 10:00:00,10.03,10.05,10.0,10.02,586500.0,10.03,10.05,10.0,10.02,586500.0
2014-03-05 10:30:00,10.03,10.03,9.99,9.99,1053000.0,10.03,10.03,9.99,9.99,1053000.0
2014-03-05 11:00:00,10.0,10.01,9.96,9.98,675000.0,10.0,10.01,9.96,9.98,675000.0
2014-03-05 11:30:00,9.98,9.99,9.95,9.97,690000.0,9.98,9.99,9.95,9.97,690000.0
2014-03-05 12:00:00,9.98,10.01,9.98,10.0,342000.0,9.98,10.01,9.98,10.0,342000.0
2014-03-05 12:30:00,10.01,10.03,10.01,10.02,249000.0,10.01,10.03,10.01,10.02,249000.0
2014-03-05 13:00:00,10.02,10.04,10.01,10.04,159000.0,10.02,10.04,10.01,10.04,159000.0
2014-03-05 13:30:00,10.04,10.04,10.01,10.01,202500.0,10.04,10.04,10.01,10.01,202500.0
2014-03-05 14:00:00,10.01,10.02,10.0,10.0,237000.0,10.01,10.02,10.0,10.0,237000.0
2014-03-05 14:30:00,10.01,10.04,10.01,10.02,268500.0,10.01,10.04,10.01,10.02,268500.0
2014-03-05 15:00:00,10.02,10.02,10.01,10.02,409500.0,10.02,10.02,10.01,10.02,409500.0
2014-03-05 15:30:00,10.02,10.04,10.02,10.03,658500.0,10.02,10.04,10.02,10.03,658500.0
2014-03-06 09:30:00,10.05,10.05,10.02,10.02,279000.0,10.05,10.05,10.02,10.02,279000.0
2014-03-06 10:00:00,10.02,10.03,9.98,10.02,391500.0,10.02,10.03,9.98,10.02,391500.0
2014-03-06 10:30:00,10.03,10.05,10.02,10.04,216000.0,10.03,10.05,10.02,10.04,216000.0
2014-03-06 11:00:00,10.04,10.04,10.02,10.02,847500.0,10.04,10.04,10.02,10.02,847500.0
2014-03-06 11:30:00,10.02,10.04,10.02,10.02,424500.0,10.02,10.04,10.02,10.02,424500.0
2014-03-06 12:00:00,10.02,10.02,10.0,10.01,135000.0,10.02,10.02,10.0,10.01,135000.0
2014-03-06 12:30:00,10.01,10.01,10.0,10.01,225000.0,10.01,10.01,10.0,10.01,225000.0
2014-03-06 13:00:00,10.01,10.01,10.0,10.0,225000.0,10.01,10.01,10.0,10.0,225000.0
2014-03-06 13:30:00,10.0,10.0,9.99,10.0,238500.0,10.0,10.0,9.99,10.0,238500.0
2014-03-06 14:00:00,9.99,10.01,9.99,10.01,307500.0,9.99,10.01,9.99,10.01,307500.0
2014-03-06 14:30:00,10.01,10.01,9.99,9.99,436500.0,10.01,10.01,9.99,9.99,436500.0
2014-03-06 15:00:00,10.0,10.0,9.99,10.0,339000.0,10.0,10.0,9.99,10.0,339000.0
2014-03-06 15:30:00,10.0,10.0,9.96,9.99,1281000.0,10.0,10.0,9.96,9.99,1281000.0
2014-03-07 09:30:00,10.01,10.04,9.97,10.01,640500.0,10.01,10.04,9.97,10.01,640500.0
2014-03-07 10:00:00,10.0,10.06,9.99,10.05,558000.0,10.0,10.06,9.99,10.05,558000.0
2014-03-07 10:30:00,10.05,10.05,10.02,10.04,471000.0,10.05,10.05,10.02,10.04,471000.0
2014-03-07 11:00:00,10.04,10.04,10.01,10.03,256500.0,10.04,10.04,10.01,10.03,256500.0
2014-03-07 11:30:00,10.03,10.06,10.02,10.06,328500.0,10.03,10.06,10.02,10.06,328500.0
2014-03-07 12:00:00,10.06,10.08,10.05,10.08,559500.0,10.06,10.08,10.05,10.08,559500.0
2014-03-07 12:30:00,10.08,10.08,10.05,10.05,345000.0,10.08,10.08,10.05,10.05,345000.0
2014-03-07 13:00:00,10.05,10.06,10.03,10.03,267000.0,10.05,10.06,10.03,10.03,267000.0
2014-03-07 13:30:00,10.03,10.04,10.02,10.03,304500.0,10.03,10.04,10.02,10.03,304500.0
2014-03-07 14:00:00,10.02,10.04,10.01,10.01,214500.0,10.02,10.04,10.01,10.01,214500.0
2014-03-07 14:30:00,10.01,10.03,10.01,10.02,240000.0,10.01,10.03,10.01,10.02,240000.0
2014-03-07 15:00:00,10.02,10.03,10.01,10.02,306000.0,10.02,10.03,10.01,10.02,306000.0
2014-03-07 15:30:00,10.01,10.04,10.01,10.03,637500.0,10.01,10.04,10.01,10.03,637500.0
2014-03-10 09:30:00,10.04,10.1,10.04,10.06,208500.0,10.04,10.1,10.04,10.06,208500.0
2014-03-10 10:00:00,10.05,10.06,10.0,10.01,133500.0,10.05,10.06,10.0,10.01,133500.0
2014-03-10 10:30:00,10.01,10.01,9.99,10.01,118500.0,10.01,10.01,9.99,10.01,118500.0
2014-03-10 11:00:00,10.01,10.05,10.0,10.04,174000.0,10.01,10.05,10.0,10.04,174000.0
2014-03-10 11:30:00,10.04,10.06,10.03,10.03,117000.0,10.04,10.06,10.03,10.03,117000.0
2014-03-10 12:00:00,10.03,10.04,10.02,10.03,123000.0,10.03,10.04,10.02,10.03,123000.0
2014-03-10 12:30:00,10.03,10.06,10.03,10.06,154500.0,10.03,10.06,10.03,10.06,154500.0
2014-03-10 13:00:00,10.06,10.07,10.05,10.06,154500.0,10.06,10.07,10.05,10.06,154500.0
2014-03-10 13:30:00,10.06,10.06,10.03,10.03,129000.0,10.06,10.06,10.03,10.03,129000.0
2014-03-10 14:00:00,10.03,10.06,10.03,10.05,627000.0,10.03,10.06,10.03,10.05,627000.0
2014-03-10 14:30:00,10.05,10.05,10.04,10.04,133500.0,10.05,10.05,10.04,10.04,133500.0
2014-03-10 15:00:00,10.05,10.05,10.03,10.03,223500.0,10.05,10.05,10.03,10.03,223500.0
2014-03-10 15:30:00,10.03,10.07,10.03,10.06,1060500.0,10.03,10.07,10.03,10.06,1060500.0
2014-03-11 09:30:00,10.05,10.09,10.02,10.06,427500.0,10.05,10.09,10.02,10.06,427500.0
2014-03-11 10:00:00,10.07,10.07,10.03,10.05,244500.0,10.07,10.07,10.03,10.05,244500.0
2014-03-11 10:30:00,10.05,10.05,10.04,10.04,175500.0,10.05,10.05,10.04,10.04,175500.0
2014-03-11 11:00:00,10.04,10.05,10.02,10.04,193500.0,10.04,10.05,10.02,10.04,193500.0
2014-03-11 11:30:00,10.04,10.05,10.0,10.0,708000.0,10.04,10.05,10.0,10.0,708000.0
2014-03-11 12:00:00,10.0,10.01,9.98,10.01,159000.0,10.0,10.01,9.98,10.01,159000.0
2014-03-11 12:30:00,10.01,10.02,10.01,10.02,108000.0,10.01,10.02,10.01,10.02,108000.0
2014-03-11 13:00:00,10.02,10.02,9.99,10.0,123000.0,10.02,10.02,9.99,10.0,123000.0
2014-03-11 13:30:00,9.99,10.02,9.99,10.01,81000.0,9.99,10.02,9.99,10.01,81000.0
2014-03-11 14:00:00,10.01,10.01,9.99,9.99,105000.0,10.01,10.01,9.99,9.99,105000.0
2014-03-11 14:30:00,9.99,9.99,9.97,9.97,247500.0,9.99,9.99,9.97,9.97,247500.0
2014-03-11 15:00:00,9.97,9.97,9.95,9.96,322500.0,9.97,9.97,9.95,9.96,322500.0
2014-03-11 15:30:00,9.96,9.98,9.95,9.97,712500.0,9.96,9.98,9.95,9.97,712500.0
2014-03-12 09:30:00,9.95,9.97,9.89,9.93,627000.0,9.95,9.97,9.89,9.93,627000.0
2014-03-12 10:00:00,9.93,9.96,9.93,9.96,403500.0,9.93,9.96,9.93,9.96,403500.0
2014-03-12 10:30:00,9.95,9.97,9.91,9.96,394500.0,9.95,9.97,9.91,9.96,394500.0
2014-03-12 11:00:00,9.96,9.98,9.94,9.96,223500.0,9.96,9.98,9.94,9.96,223500.0
2014-03-12 11:30:00,9.97,9.97,9.94,9.95,303000.0,9.97,9.97,9.94,9.95,303000.0
2014-03-12 12:00:00,9.95,9.97,9.94,9.96,223500.0,9.95,9.97,9.94,9.96,223500.0
2014-03-12 12:30:00,9.96,9.96,9.95,9.96,138000.0,9.96,9.96,9.95,9.96,138000.0
2014-03-12 13:00:00,9.96,9.96,9.94,9.96,253500.0,9.96,9.96,9.94,9.96,253500.0
2014-03-12 13:30:00,9.96,9.97,9.95,9.97,238500.0,9.96,9.97,9.95,9.97,238500.0
2014-03-12 14:00:00,9.97,9.98,9.95,9.96,310500.0,9.97,9.98,9.95,9.96,310500.0
2014-03-12 14:30:00,9.96,9.96,9.95,9.95,376500.0,9.96,9.96,9.95,9.95,376500.0
2014-03-12 15:00:00,9.94,9.95,9.92,9.93,592500.0,9.94,9.95,9.92,9.93,592500.0
2014-03-12 15:30:00,9.92,9.95,9.92,9.94,1281000.0,9.92,9.95,9.92,9.94,1281000.0
2014-03-13 09:30:00,10.0,10.0,9.94,9.97,232500.0,10.0,10.0,9.94,9.97,232500.0
2014-03-13 10:00:00,9.96,9.98,9.9,9.93,333000.0,9.96,9.98,9.9,9.93,333000.0
2014-03-13 10:30:00,9.94,9.94,9.88,9.88,376500.0,9.94,9.94,9.88,9.88,376500.0
2014-03-13 11:00:00,9.88,9.91,9.88,9.89,394500.0,9.88,9.91,9.88,9.89,394500.0
2014-03-13 11:30:00,9.9,9.9,9.86,9.87,415500.0,9.9,9.9,9.86,9.87,415500.0
2014-03-13 12:00:00,9.87,9.87,9.85,9.85,250500.0,9.87,9.87,9.85,9.85,250500.0
2014-03-13 12:30:00,9.84,9.85,9.81,9.82,447000.0,9.84,9.85,9.81,9.82,447000.0
2014-03-13 13:00:00,9.82,9.82,9.78,9.81,303000.0,9.82,9.82,9.78,9.81,303000.0
2014-03-13 13:30:00,9.82,9.83,9.8,9.82,481500.0,9.82,9.83,9.8,9.82,481500.0
2014-03-13 14:00:00,9.82,9.82,9.78,9.79,303000.0,9.82,9.82,9.78,9.79,303000.0
2014-03-13 14:30:00,9.79,9.81,9.77,9.77,264000.0,9.79,9.81,9.77,9.77,264000.0
2014-03-13 15:00:00,9.78,9.79,9.76,9.77,448500.0,9.78,9.79,9.76,9.77,448500.0
2014-03-13 15:30:00,9.77,9.79,9.76,9.78,870000.0,9.77,9.79,9.76,9.78,870000.0
2014-03-14 09:30:00,9.73,9.8,9.73,9.79,423000.0,9.73,9.8,9.73,9.79,423000.0
2014-03-14 10:00:00,9.79,9.89,9.79,9.85,490500.0,9.79,9.89,9.79,9.85,490500.0
2014-03-14 10:30:00,9.86,9.86,9.81,9.82,871500.0,9.86,9.86,9.81,9.82,871500.0
2014-03-14 11:00:00,9.82,9.82,9.76,9.78,760500.0,9.82,9.82,9.76,9.78,760500.0
2014-03-14 11:30:00,9.78,9.86,9.76,9.85,610500.0,9.78,9.86,9.76,9.85,610500.0
2014-03-14 12:00:00,9.85,9.86,9.81,9.82,376500.0,9.85,9.86,9.81,9.82,376500.0
2014-03-14 12:30:00,9.82,9.87,9.8,9.87,574500.0,9.82,9.87,9.8,9.87,574500.0
2014-03-14 13:00:00,9.87,9.87,9.84,9.85,463500.0,9.87,9.87,9.84,9.85,463500.0
2014-03-14 13:30:00,9.85,9.85,9.83,9.84,576000.0,9.85,9.85,9.83,9.84,576000.0
2014-03-14 14:00:00,9.84,9.84,9.83,9.83,454500.0,9.84,9.84,9.83,9.83,454500.0
2014-03-14 14:30:00,9.83,9.85,9.83,9.85,496500.0,9.83,9.85,9.83,9.85,496500.0
2014-03-14 15:00:00,9.85,9.86,9.83,9.86,531000.0,9.85,9.86,9.83,9.86,531000.0
2014-03-14 15:30:00,9.86,9.88,9.85,9.85,1437000.0,9.86,9.88,9.85,9.85,1437000.0
2014-03-17 09:30:00,9.91,9.93,9.87,9.93,594000.0,9.91,9.93,9.87,9.93,594000.0
2014-03-17 10:00:00,9.92,9.95,9.92,9.92,633000.0,9.92,9.95,9.92,9.92,633000.0
2014-03-17 10:30:00,9.92,9.95,9.92,9.93,546000.0,9.92,9.95,9.92,9.93,546000.0
2014-03-17 11:00:00,9.92,9.95,9.91,9.92,432000.0,9.92,9.95,9.91,9.92,432000.0
2014-03-17 11:30:00,9.92,9.92,9.88,9.92,556500.0,9.92,9.92,9.88,9.92,556500.0
2014-03-17 12:00:00,9.91,9.93,9.9,9.92,372000.0,9.91,9.93,9.9,9.92,372000.0
2014-03-17 12:30:00,9.92,9.94,9.92,9.92,604500.0,9.92,9.94,9.92,9.92,604500.0
2014-03-17 13:00:00,9.92,9.93,9.92,9.93,469500.0,9.92,9.93,9.92,9.93,469500.0
2014-03-17 13:30:00,9.93,9.93,9.88,9.88,300000.0,9.93,9.93,9.88,9.88,300000.0
2014-03-17 14:00:00,9.88,9.92,9.87,9.91,427500.0,9.88,9.92,9.87,9.91,427500.0
2014-03-17 14:30:00,9.92,9.92,9.89,9.9,354000.0,9.92,9.92,9.89,9.9,354000.0
2014-03-17 15:00:00,9.9,9.93,9.9,9.92,438000.0,9.9,9.93,9.9,9.92,438000.0
2014-03-17 15:30:00,9.92,9.92,9.88,9.9,894000.0,9.92,9.92,9.88,9.9,894000.0
2014-03-18 09:30:00,9.88,9.89,9.82,9.88,453000.0,9.88,9.89,9.82,9.88,453000.0
2014-03-18 10:00:00,9.89,9.92,9.86,9.88,444000.0,9.89,9.92,9.86,9.88,444000.0
2014-03-18 10:30:00,9.88,9.9,9.87,9.88,357000.0,9.88,9.9,9.87,9.88,357000.0
2014-03-18 11:00:00,9.88,9.91,9.88,9.89,312000.0,9.88,9.91,9.88,9.89,312000.0
2014-03-18 11:30:00,9.89,9.9,9.87,9.89,208500.0,9.89,9.9,9.87,9.89,208500.0
2014-03-18 12:00:00,9.89,9.9,9.87,9.87,204000.0,9.89,9.9,9.87,9.87,204000.0
2014-03-18 12:30:00,9.87,9.89,9.87,9.88,199500.0,9.87,9.89,9.87,9.88,199500.0
2014-03-18 13:00:00,9.88,9.89,9.87,9.89,153000.0,9.88,9.89,9.87,9.89,153000.0
2014-03-18 13:30:00,9.89,9.9,9.88,9.89,147000.0,9.89,9.9,9.88,9.89,147000.0
2014-03-18 14:00:00,9.89,9.89,9.88,9.89,256500.0,9.89,9.89,9.88,9.89,256500.0
2014-03-18 14:30:00,9.89,9.9,9.88,9.89,226500.0,9.89,9.9,9.88,9.89,226500.0
2014-03-18 15:00:00,9.89,9.9,9.88,9.9,388500.0,9.89,9.9,9.88,9.9,388500.0
2014-03-18 15:30:00,9.9,9.9,9.89,9.9,919500.0,9.9,9.9,9.89,9.9,919500.0
2014-03-19 09:30:00,9.89,9.89,9.79,9.83,604500.0,9.89,9.89,9.79,9.83,604500.0
2014-03-19 10:00:00,9.83,9.83,9.8,9.8,358500.0,9.83,9.83,9.8,9.8,358500.0
2014-03-19 10:30:00,9.8,9.81,9.78,9.8,258000.0,9.8,9.81,9.78,9.8,258000.0
2014-03-19 11:00:00,9.8,9.86,9.79,9.86,349500.0,9.8,9.86,9.79,9.86,349500.0
2014-03-19 11:30:00,9.85,9.85,9.82,9.84,376500.0,9.85,9.85,9.82,9.84,376500.0
2014-03-19 12:00:00,9.84,9.86,9.84,9.84,204000.0,9.84,9.86,9.84,9.84,204000.0
2014-03-19 12:30:00,9.84,9.84,9.82,9.82,124500.0,9.84,9.84,9.82,9.82,124500.0
2014-03-19 13:00:00,9.82,9.84,9.82,9.84,120000.0,9.82,9.84,9.82,9.84,120000.0
2014-03-19 13:30:00,9.83,9.84,9.83,9.84,130500.0,9.83,9.84,9.83,9.84,130500.0
2014-03-19 14:00:00,9.84,9.84,9.79,9.83,708000.0,9.84,9.84,9.79,9.83,708000.0
2014-03-19 14:30:00,9.83,9.84,9.78,9.81,307500.0,9.83,9.84,9.78,9.81,307500.0
2014-03-19 15:00:00,9.8,9.81,9.73,9.77,628500.0,9.8,9.81,9.73,9.77,628500.0
2014-03-19 15:30:00,9.77,9.84,9.76,9.81,1554000.0,9.77,9.84,9.76,9.81,1554000.0
2014-03-20 09:30:00,9.74,9.76,9.7,9.74,382500.0,9.74,9.76,9.7,9.74,382500.0
2014-03-20 10:00:00,9.74,9.82,9.72,9.8,414000.0,9.74,9.82,9.72,9.8,414000.0
2014-03-20 10:30:00,9.8,9.81,9.76,9.76,337500.0,9.8,9.81,9.76,9.76,337500.0
2014-03-20 11:00:00,9.76,9.77,9.74,9.75,288000.0,9.76,9.77,9.74,9.75,288000.0
2014-03-20 11:30:00,9.75,9.77,9.74,9.76,247500.0,9.75,9.77,9.74,9.76,247500.0
2014-03-20 12:00:00,9.76,9.82,9.76,9.81,222000.0,9.76,9.82,9.76,9.81,222000.0
2014-03-20 12:30:00,9.81,9.82,9.8,9.81,220500.0,9.81,9.82,9.8,9.81,220500.0
2014-03-20 13:00:00,9.8,9.82,9.79,9.79,190500.0,9.8,9.82,9.79,9.79,190500.0
2014-03-20 13:30:00,9.79,9.82,9.79,9.79,637500.0,9.79,9.82,9.79,9.79,637500.0
2014-03-20 14:00:00,9.79,9.79,9.76,9.78,496500.0,9.79,9.79,9.76,9.78,496500.0
2014-03-20 14:30:00,9.78,9.8,9.78,9.79,223500.0,9.78,9.8,9.78,9.79,223500.0
2014-03-20 15:00:00,9.79,9.81,9.78,9.79,304500.0,9.79,9.81,9.78,9.79,304500.0
2014-03-20 15:30:00,9.79,9.8,9.78,9.78,1281000.0,9.79,9.8,9.78,9.78,1281000.0
2014-03-21 09:30:00,9.88,9.88,9.79,9.87,3294000.0,9.88,9.88,9.79,9.87,3294000.0
2014-03-21 10:00:00,9.87,9.92,9.85,9.91,483000.0,9.87,9.92,9.85,9.91,483000.0
2014-03-21 10:30:00,9.92,10.0,9.91,10.0,1068000.0,9.92,10.0,9.91,10.0,1068000.0
2014-03-21 11:00:00,10.0,10.0,9.97,9.99,805500.0,10.0,10.0,9.97,9.99,805500.0
2014-03-21 11:30:00,10.0,10.06,9.99,10.04,682500.0,10.0,10.06,9.99,10.04,682500.0
2014-03-21 12:00:00,10.03,10.04,10.01,10.02,474000.0,10.03,10.04,10.01,10.02,474000.0
2014-03-21 12:30:00,10.02,10.03,10.01,10.02,301500.0,10.02,10.03,10.01,10.02,301500.0
2014-03-21 13:00:00,10.02,10.02,9.99,9.99,418500.0,10.02,10.02,9.99,9.99,418500.0
2014-03-21 13:30:00,10.0,10.0,9.98,9.99,382500.0,10.0,10.0,9.98,9.99,382500.0
2014-03-21 14:00:00,9.99,9.99,9.95,9.95,400500.0,9.99,9.99,9.95,9.95,400500.0
2014-03-21 14:30:00,9.95,9.96,9.94,9.95,363000.0,9.95,9.96,9.94,9.95,363000.0
2014-03-21 15:00:00,9.95,9.95,9.92,9.95,402000.0,9.95,9.95,9.92,9.95,402000.0
2014-03-21 15:30:00,9.95,9.95,9.91,9.93,1201500.0,9.95,9.95,9.91,9.93,1201500.0
2014-03-24 09:30:00,9.91,9.95,9.85,9.87,435000.0,9.91,9.95,9.85,9.87,435000.0
2014-03-24 10:00:00,9.88,9.88,9.79,9.8,241500.0,9.88,9.88,9.79,9.8,241500.0
2014-03-24 10:30:00,9.8,9.82,9.77,9.8,432000.0,9.8,9.82,9.77,9.8,432000.0
2014-03-24 11:00:00,9.8,9.81,9.74,9.77,523500.0,9.8,9.81,9.74,9.77,523500.0
2014-03-24 11:30:00,9.76,9.78,9.71,9.72,394500.0,9.76,9.78,9.71,9.72,394500.0
2014-03-24 12:00:00,9.72,9.77,9.71,9.75,327000.0,9.72,9.77,9.71,9.75,327000.0
2014-03-24 12:30:00,9.75,9.77,9.74,9.74,243000.0,9.75,9.77,9.74,9.74,243000.0
2014-03-24 13:00:00,9.74,9.76,9.73,9.75,207000.0,9.74,9.76,9.73,9.75,207000.0
2014-03-24 13:30:00,9.76,9.77,9.75,9.77,280500.0,9.76,9.77,9.75,9.77,280500.0
2014-03-24 14:00:00,9.77,9.79,9.76,9.79,235500.0,9.77,9.79,9.76,9.79,235500.0
2014-03-24 14:30:00,9.79,9.79,9.77,9.78,361500.0,9.79,9.79,9.77,9.78,361500.0
2014-03-24 15:00:00,9.78,9.8,9.77,9.8,280500.0,9.78,9.8,9.77,9.8,280500.0
2014-03-24 15:30:00,9.8,9.81,9.78,9.79,1291500.0,9.8,9.81,9.78,9.79,1291500.0
2014-03-25 09:30:00,9.79,9.87,9.78,9.84,504000.0,9.79,9.87,9.78,9.84,504000.0
2014-03-25 10:00:00,9.86,9.88,9.84,9.85,376500.0,9.86,9.88,9.84,9.85,376500.0
2014-03-25 10:30:00,9.85,9.86,9.82,9.82,631500.0,9.85,9.86,9.82,9.82,631500.0
2014-03-25 11:00:00,9.82,9.82,9.77,9.78,253500.0,9.82,9.82,9.77,9.78,253500.0
2014-03-25 11:30:00,9.78,9.79,9.75,9.76,195000.0,9.78,9.79,9.75,9.76,195000.0
2014-03-25 12:00:00,9.77,9.78,9.76,9.76,235500.0,9.77,9.78,9.76,9.76,235500.0
2014-03-25 12:30:00,9.76,9.81,9.76,9.79,219000.0,9.76,9.81,9.76,9.79,219000.0
2014-03-25 13:00:00,9.78,9.81,9.78,9.81,277500.0,9.78,9.81,9.78,9.81,277500.0
2014-03-25 13:30:00,9.81,9.83,9.8,9.8,379500.0,9.81,9.83,9.8,9.8,379500.0
2014-03-25 14:00:00,9.8,9.8,9.76,9.76,223500.0,9.8,9.8,9.76,9.76,223500.0
2014-03-25 14:30:00,9.76,9.77,9.74,9.75,285000.0,9.76,9.77,9.74,9.75,285000.0
2014-03-25 15:00:00,9.75,9.78,9.74,9.76,354000.0,9.75,9.78,9.74,9.76,354000.0
2014-03-25 15:30:00,9.76,9.79,9.76,9.78,1344000.0,9.76,9.79,9.76,9.78,1344000.0
2014-03-26 09:30:00,9.79,9.89,9.78,9.79,1522500.0,9.79,9.89,9.78,9.79,1522500.0
2014-03-26 10:00:00,9.8,9.83,9.78,9.83,730500.0,9.8,9.83,9.78,9.83,730500.0
2014-03-26 10:30:00,9.82,9.87,9.82,9.85,870000.0,9.82,9.87,9.82,9.85,870000.0
2014-03-26 11:00:00,9.85,9.87,9.84,9.85,594000.0,9.85,9.87,9.84,9.85,594000.0
2014-03-26 11:30:00,9.85,9.85,9.81,9.82,544500.0,9.85,9.85,9.81,9.82,544500.0
2014-03-26 12:00:00,9.83,9.83,9.81,9.81,249000.0,9.83,9.83,9.81,9.81,249000.0
2014-03-26 12:30:00,9.81,9.86,9.81,9.83,276000.0,9.81,9.86,9.81,9.83,276000.0
2014-03-26 13:00:00,9.83,9.84,9.8,9.81,345000.0,9.83,9.84,9.8,9.81,345000.0
2014-03-26 13:30:00,9.81,9.83,9.8,9.82,589500.0,9.81,9.83,9.8,9.82,589500.0
2014-03-26 14:00:00,9.83,9.84,9.81,9.83,534000.0,9.83,9.84,9.81,9.83,534000.0
2014-03-26 14:30:00,9.84,9.87,9.83,9.85,514500.0,9.84,9.87,9.83,9.85,514500.0
2014-03-26 15:00:00,9.85,9.85,9.8,9.81,571500.0,9.85,9.85,9.8,9.81,571500.0
2014-03-26 15:30:00,9.8,9.82,9.78,9.79,1326000.0,9.8,9.82,9.78,9.79,1326000.0
2014-03-27 09:30:00,9.78,9.8,9.72,9.76,454500.0,9.78,9.8,9.72,9.76,454500.0
2014-03-27 10:00:00,9.75,9.8,9.74,9.79,283500.0,9.75,9.8,9.74,9.79,283500.0
2014-03-27 10:30:00,9.81,9.83,9.79,9.79,250500.0,9.81,9.83,9.79,9.79,250500.0
2014-03-27 11:00:00,9.8,9.8,9.73,9.74,414000.0,9.8,9.8,9.73,9.74,414000.0
2014-03-27 11:30:00,9.73,9.73,9.68,9.73,577500.0,9.73,9.73,9.68,9.73,577500.0
2014-03-27 12:00:00,9.73,9.74,9.69,9.73,291000.0,9.73,9.74,9.69,9.73,291000.0
2014-03-27 12:30:00,9.74,9.75,9.71,9.73,256500.0,9.74,9.75,9.71,9.73,256500.0
2014-03-27 13:00:00,9.72,9.74,9.71,9.72,183000.0,9.72,9.74,9.71,9.72,183000.0
2014-03-27 13:30:00,9.72,9.72,9.69,9.72,592500.0,9.72,9.72,9.69,9.72,592500.0
2014-03-27 14:00:00,9.72,9.74,9.71,9.74,226500.0,9.72,9.74,9.71,9.74,226500.0
2014-03-27 14:30:00,9.74,9.74,9.71,9.71,201000.0,9.74,9.74,9.71,9.71,201000.0
2014-03-27 15:00:00,9.71,9.71,9.69,9.71,324000.0,9.71,9.71,9.69,9.71,324000.0
2014-03-27 15:30:00,9.71,9.73,9.7,9.71,700500.0,9.71,9.73,9.7,9.71,700500.0
2014-03-28 09:30:00,9.76,9.86,9.71,9.84,2226000.0,9.76,9.86,9.71,9.84,2226000.0
2014-03-28 10:00:00,9.85,9.9,9.84,9.86,1047000.0,9.85,9.9,9.84,9.86,1047000.0
2014-03-28 10:30:00,9.86,9.92,9.86,9.89,646500.0,9.86,9.92,9.86,9.89,646500.0
2014-03-28 11:00:00,9.89,9.89,9.85,9.85,355500.0,9.89,9.89,9.85,9.85,355500.0
2014-03-28 11:30:00,9.86,9.87,9.85,9.86,279000.0,9.86,9.87,9.85,9.86,279000.0
2014-03-28 12:00:00,9.87,9.87,9.86,9.86,337500.0,9.87,9.87,9.86,9.86,337500.0
2014-03-28 12:30:00,9.86,9.88,9.86,9.86,177000.0,9.86,9.88,9.86,9.86,177000.0
2014-03-28 13:00:00,9.86,9.87,9.85,9.86,223500.0,9.86,9.87,9.85,9.86,223500.0
2014-03-28 13:30:00,9.86,9.87,9.85,9.87,138000.0,9.86,9.87,9.85,9.87,138000.0
2014-03-28 14:00:00,9.86,9.86,9.82,9.83,252000.0,9.86,9.86,9.82,9.83,252000.0
2014-03-28 14:30:00,9.83,9.86,9.82,9.86,517500.0,9.83,9.86,9.82,9.86,517500.0
2014-03-28 15:00:00,9.85,9.86,9.84,9.86,688500.0,9.85,9.86,9.84,9.86,688500.0
2014-03-28 15:30:00,9.86,9.87,9.84,9.86,1104000.0,9.86,9.87,9.84,9.86,1104000.0
2014-03-31 09:30:00,9.89,9.93,9.83,9.87,574500.0,9.89,9.93,9.83,9.87,574500.0
2014-03-31 10:00:00,9.86,9.9,9.86,9.9,382500.0,9.86,9.9,9.86,9.9,382500.0
2014-03-31 10:30:00,9.91,9.91,9.87,9.88,492000.0,9.91,9.91,9.87,9.88,492000.0
2014-03-31 11:00:00,9.88,9.89,9.87,9.87,324000.0,9.88,9.89,9.87,9.87,324000.0
2014-03-31 11:30:00,9.87,9.88,9.85,9.86,207000.0,9.87,9.88,9.85,9.86,207000.0
2014-03-31 12:00:00,9.86,9.9,9.86,9.89,238500.0,9.86,9.9,9.86,9.89,238500.0
2014-03-31 12:30:00,9.89,9.9,9.88,9.89,148500.0,9.89,9.9,9.88,9.89,148500.0
2014-03-31 13:00:00,9.88,9.89,9.85,9.86,154500.0,9.88,9.89,9.85,9.86,154500.0
2014-03-31 13:30:00,9.86,9.87,9.83,9.84,252000.0,9.86,9.87,9.83,9.84,252000.0
2014-03-31 14:00:00,9.84,9.86,9.83,9.84,165000.0,9.84,9.86,9.83,9.84,165000.0
2014-03-31 14:30:00,9.84,9.85,9.84,9.85,204000.0,9.84,9.85,9.84,9.85,204000.0
2014-03-31 15:00:00,9.84,9.87,9.84,9.87,1041000.0,9.84,9.87,9.84,9.87,1041000.0
2014-03-31 15:30:00,9.87,9.89,9.87,9.89,2131500.0,9.87,9.89,9.87,9.89,2131500.0
2014-04-01 09:30:00,9.9,9.99,9.9,9.99,1171500.0,9.9,9.99,9.9,9.99,1171500.0
2014-04-01 10:00:00,9.98,10.07,9.98,10.07,1405500.0,9.98,10.07,9.98,10.07,1405500.0
2014-04-01 10:30:00,10.07,10.08,10.04,10.04,1107000.0,10.07,10.08,10.04,10.04,1107000.0
2014-04-01 11:00:00,10.04,10.04,9.99,9.99,702000.0,10.04,10.04,9.99,9.99,702000.0
2014-04-01 11:30:00,10.0,10.02,9.98,9.99,939000.0,10.0,10.02,9.98,9.99,939000.0
2014-04-01 12:00:00,9.99,9.99,9.96,9.96,658500.0,9.99,9.99,9.96,9.96,658500.0
2014-04-01 12:30:00,9.97,9.98,9.96,9.97,603000.0,9.97,9.98,9.96,9.97,603000.0
2014-04-01 13:00:00,9.97,9.98,9.96,9.97,268500.0,9.97,9.98,9.96,9.97,268500.0
2014-04-01 13:30:00,9.97,9.99,9.97,9.99,429000.0,9.97,9.99,9.97,9.99,429000.0
2014-04-01 14:00:00,9.99,10.0,9.97,9.97,862500.0,9.99,10.0,9.97,9.97,862500.0
2014-04-01 14:30:00,9.98,9.99,9.97,9.99,382500.0,9.98,9.99,9.97,9.99,382500.0
2014-04-01 15:00:00,9.99,9.99,9.97,9.98,669000.0,9.99,9.99,9.97,9.98,669000.0
2014-04-01 15:30:00,9.98,9.98,9.95,9.96,1948500.0,9.98,9.98,9.95,9.96,1948500.0
2014-04-02 09:30:00,9.94,10.02,9.89,9.97,562500.0,9.94,10.02,9.89,9.97,562500.0
2014-04-02 10:00:00,9.97,10.0,9.96,10.0,229500.0,9.97,10.0,9.96,10.0,229500.0
2014-04-02 10:30:00,9.99,10.0,9.98,9.98,520500.0,9.99,10.0,9.98,9.98,520500.0
2014-04-02 11:00:00,9.99,9.99,9.93,9.95,481500.0,9.99,9.99,9.93,9.95,481500.0
2014-04-02 11:30:00,9.95,9.97,9.94,9.96,352500.0,9.95,9.97,9.94,9.96,352500.0
2014-04-02 12:00:00,9.96,9.96,9.94,9.94,400500.0,9.96,9.96,9.94,9.94,400500.0
2014-04-02 12:30:00,9.94,9.95,9.94,9.94,214500.0,9.94,9.95,9.94,9.94,214500.0
2014-04-02 13:00:00,9.94,9.95,9.92,9.93,169500.0,9.94,9.95,9.92,9.93,169500.0
2014-04-02 13:30:00,9.93,9.94,9.92,9.94,145500.0,9.93,9.94,9.92,9.94,145500.0
2014-04-02 14:00:00,9.94,9.95,9.93,9.94,130500.0,9.94,9.95,9.93,9.94,130500.0
2014-04-02 14:30:00,9.94,9.96,9.94,9.96,144000.0,9.94,9.96,9.94,9.96,144000.0
2014-04-02 15:00:00,9.96,9.97,9.95,9.97,330000.0,9.96,9.97,9.95,9.97,330000.0
2014-04-02 15:30:00,9.97,9.98,9.95,9.96,894000.0,9.97,9.98,9.95,9.96,894000.0
2014-04-03 09:30:00,9.96,10.0,9.93,10.0,310500.0,9.96,10.0,9.93,10.0,310500.0
2014-04-03 10:00:00,10.0,10.01,9.98,9.99,208500.0,10.0,10.01,9.98,9.99,208500.0
2014-04-03 10:30:00,9.98,9.99,9.94,9.94,205500.0,9.98,9.99,9.94,9.94,205500.0
2014-04-03 11:00:00,9.94,9.95,9.89,9.9,858000.0,9.94,9.95,9.89,9.9,858000.0
2014-04-03 11:30:00,9.9,9.92,9.89,9.91,118500.0,9.9,9.92,9.89,9.91,118500.0
2014-04-03 12:00:00,9.9,9.91,9.89,9.9,88500.0,9.9,9.91,9.89,9.9,88500.0
2014-04-03 12:30:00,9.9,9.91,9.89,9.89,105000.0,9.9,9.91,9.89,9.89,105000.0
2014-04-03 13:00:00,9.9,9.91,9.89,9.9,112500.0,9.9,9.91,9.89,9.9,112500.0
2014-04-03 13:30:00,9.9,9.9,9.88,9.89,63000.0,9.9,9.9,9.88,9.89,63000.0
2014-04-03 14:00:00,9.88,9.89,9.88,9.88,97500.0,9.88,9.89,9.88,9.88,97500.0
2014-04-03 14:30:00,9.88,9.88,9.84,9.86,313500.0,9.88,9.88,9.84,9.86,313500.0
2014-04-03 15:00:00,9.86,9.9,9.85,9.9,193500.0,9.86,9.9,9.85,9.9,193500.0
2014-04-03 15:30:00,9.9,9.92,9.89,9.9,1101000.0,9.9,9.92,9.89,9.9,1101000.0
2014-04-04 09:30:00,9.94,9.95,9.81,9.86,339000.0,9.94,9.95,9.81,9.86,339000.0
2014-04-04 10:00:00,9.88,9.88,9.82,9.84,244500.0,9.88,9.88,9.82,9.84,244500.0
2014-04-04 10:30:00,9.86,9.87,9.8,9.81,355500.0,9.86,9.87,9.8,9.81,355500.0
2014-04-04 11:00:00,9.81,9.82,9.74,9.75,289500.0,9.81,9.82,9.74,9.75,289500.0
2014-04-04 11:30:00,9.75,9.79,9.71,9.73,607500.0,9.75,9.79,9.71,9.73,607500.0
2014-04-04 12:00:00,9.72,9.72,9.65,9.7,654000.0,9.72,9.72,9.65,9.7,654000.0
2014-04-04 12:30:00,9.7,9.7,9.64,9.64,342000.0,9.7,9.7,9.64,9.64,342000.0
2014-04-04 13:00:00,9.65,9.69,9.63,9.65,348000.0,9.65,9.69,9.63,9.65,348000.0
2014-04-04 13:30:00,9.65,9.67,9.64,9.64,186000.0,9.65,9.67,9.64,9.64,186000.0
2014-04-04 14:00:00,9.64,9.66,9.62,9.65,343500.0,9.64,9.66,9.62,9.65,343500.0
2014-04-04 14:30:00,9.65,9.66,9.63,9.66,259500.0,9.65,9.66,9.63,9.66,259500.0
2014-04-04 15:00:00,9.66,9.69,9.65,9.68,300000.0,9.66,9.69,9.65,9.68,300000.0
2014-04-04 15:30:00,9.68,9.69,9.66,9.67,1980000.0,9.68,9.69,9.66,9.67,1980000.0
2014-04-07 09:30:00,9.64,9.65,9.57,9.6,642000.0,9.64,9.65,9.57,9.6,642000.0
2014-04-07 10:00:00,9.6,9.6,9.55,9.55,1159500.0,9.6,9.6,9.55,9.55,1159500.0
2014-04-07 10:30:00,9.55,9.56,9.51,9.51,525000.0,9.55,9.56,9.51,9.51,525000.0
2014-04-07 11:00:00,9.51,9.53,9.48,9.5,649500.0,9.51,9.53,9.48,9.5,649500.0
2014-04-07 11:30:00,9.5,9.55,9.49,9.54,658500.0,9.5,9.55,9.49,9.54,658500.0
2014-04-07 12:00:00,9.54,9.55,9.51,9.51,627000.0,9.54,9.55,9.51,9.51,627000.0
2014-04-07 12:30:00,9.51,9.55,9.51,9.54,346500.0,9.51,9.55,9.51,9.54,346500.0
2014-04-07 13:00:00,9.54,9.56,9.53,9.53,613500.0,9.54,9.56,9.53,9.53,613500.0
2014-04-07 13:30:00,9.54,9.54,9.52,9.53,1267500.0,9.54,9.54,9.52,9.53,1267500.0
2014-04-07 14:00:00,9.53,9.55,9.5,9.51,595500.0,9.53,9.55,9.5,9.51,595500.0
2014-04-07 14:30:00,9.51,9.56,9.5,9.54,532500.0,9.51,9.56,9.5,9.54,532500.0
2014-04-07 15:00:00,9.54,9.59,9.53,9.58,795000.0,9.54,9.59,9.53,9.58,795000.0
2014-04-07 15:30:00,9.58,9.58,9.53,9.53,1657500.0,9.58,9.58,9.53,9.53,1657500.0
2014-04-08 09:30:00,9.51,9.61,9.47,9.6,445500.0,9.51,9.61,9.47,9.6,445500.0
2014-04-08 10:00:00,9.6,9.62,9.54,9.54,294000.0,9.6,9.62,9.54,9.54,294000.0
2014-04-08 10:30:00,9.54,9.59,9.54,9.56,462000.0,9.54,9.59,9.54,9.56,462000.0
2014-04-08 11:00:00,9.57,9.6,9.57,9.57,600000.0,9.57,9.6,9.57,9.57,600000.0
2014-04-08 11:30:00,9.57,9.59,9.56,9.59,303000.0,9.57,9.59,9.56,9.59,303000.0
2014-04-08 12:00:00,9.58,9.6,9.57,9.59,562500.0,9.58,9.6,9.57,9.59,562500.0
2014-04-08 12:30:00,9.59,9.6,9.57,9.58,345000.0,9.59,9.6,9.57,9.58,345000.0
2014-04-08 13:00:00,9.58,9.64,9.56,9.63,334500.0,9.58,9.64,9.56,9.63,334500.0
2014-04-08 13:30:00,9.63,9.63,9.6,9.62,208500.0,9.63,9.63,9.6,9.62,208500.0
2014-04-08 14:00:00,9.62,9.62,9.58,9.59,567000.0,9.62,9.62,9.58,9.59,567000.0
2014-04-08 14:30:00,9.58,9.62,9.57,9.6,331500.0,9.58,9.62,9.57,9.6,331500.0
2014-04-08 15:00:00,9.6,9.62,9.59,9.61,520500.0,9.6,9.62,9.59,9.61,520500.0
2014-04-08 15:30:00,9.62,9.63,9.6,9.61,1212000.0,9.62,9.63,9.6,9.61,1212000.0
2014-04-09 09:30:00,9.64,9.67,9.57,9.63,594000.0,9.64,9.67,9.57,9.63,594000.0
2014-04-09 10:00:00,9.62,9.68,9.59,9.63,586500.0,9.62,9.68,9.59,9.63,586500.0
2014-04-09 10:30:00,9.63,9.64,9.57,9.6,544500.0,9.63,9.64,9.57,9.6,544500.0
2014-04-09 11:00:00,9.59,9.6,9.58,9.6,387000.0,9.59,9.6,9.58,9.6,387000.0
2014-04-09 11:30:00,9.59,9.62,9.59,9.62,354000.0,9.59,9.62,9.59,9.62,354000.0
2014-04-09 12:00:00,9.62,9.65,9.61,9.64,277500.0,9.62,9.65,9.61,9.64,277500.0
2014-04-09 12:30:00,9.64,9.64,9.61,9.62,369000.0,9.64,9.64,9.61,9.62,369000.0
2014-04-09 13:00:00,9.62,9.64,9.62,9.64,171000.0,9.62,9.64,9.62,9.64,171000.0
2014-04-09 13:30:00,9.64,9.65,9.62,9.63,118500.0,9.64,9.65,9.62,9.63,118500.0
2014-04-09 14:00:00,9.63,9.67,9.63,9.64,537000.0,9.63,9.67,9.63,9.64,537000.0
2014-04-09 14:30:00,9.65,9.66,9.64,9.65,295500.0,9.65,9.66,9.64,9.65,295500.0
2014-04-09 15:00:00,9.64,9.66,9.63,9.65,361500.0,9.64,9.66,9.63,9.65,361500.0
2014-04-09 15:30:00,9.66,9.67,9.65,9.66,1104000.0,9.66,9.67,9.65,9.66,1104000.0
2014-04-10 09:30:00,9.67,9.72,9.66,9.7,264000.0,9.67,9.72,9.66,9.7,264000.0
2014-04-10 10:00:00,9.69,9.7,9.63,9.65,313500.0,9.69,9.7,9.63,9.65,313500.0
2014-04-10 10:30:00,9.66,9.66,9.63,9.63,340500.0,9.66,9.66,9.63,9.63,340500.0
2014-04-10 11:00:00,9.63,9.63,9.58,9.58,385500.0,9.63,9.63,9.58,9.58,385500.0
2014-04-10 11:30:00,9.59,9.61,9.57,9.57,477000.0,9.59,9.61,9.57,9.57,477000.0
2014-04-10 12:00:00,9.57,9.58,9.53,9.56,253500.0,9.57,9.58,9.53,9.56,253500.0
2014-04-10 12:30:00,9.56,9.57,9.54,9.55,504000.0,9.56,9.57,9.54,9.55,504000.0
2014-04-10 13:00:00,9.54,9.57,9.53,9.54,333000.0,9.54,9.57,9.53,9.54,333000.0
2014-04-10 13:30:00,9.54,9.56,9.54,9.56,249000.0,9.54,9.56,9.54,9.56,249000.0
2014-04-10 14:00:00,9.56,9.57,9.54,9.55,309000.0,9.56,9.57,9.54,9.55,309000.0
2014-04-10 14:30:00,9.54,9.55,9.53,9.53,2001000.0,9.54,9.55,9.53,9.53,2001000.0
2014-04-10 15:00:00,9.53,9.53,9.5,9.52,1119000.0,9.53,9.53,9.5,9.52,1119000.0
2014-04-10 15:30:00,9.52,9.54,9.5,9.5,1525500.0,9.52,9.54,9.5,9.5,1525500.0
2014-04-11 09:30:00,9.43,9.54,9.41,9.5,1824000.0,9.43,9.54,9.41,9.5,1824000.0
2014-04-11 10:00:00,9.49,9.5,9.45,9.48,1215000.0,9.49,9.5,9.45,9.48,1215000.0
2014-04-11 10:30:00,9.48,9.57,9.47,9.56,592500.0,9.48,9.57,9.47,9.56,592500.0
2014-04-11 11:00:00,9.57,9.57,9.52,9.52,274500.0,9.57,9.57,9.52,9.52,274500.0
2014-04-11 11:30:00,9.52,9.54,9.5,9.5,513000.0,9.52,9.54,9.5,9.5,513000.0
2014-04-11 12:00:00,9.5,9.53,9.48,9.52,430500.0,9.5,9.53,9.48,9.52,430500.0
2014-04-11 12:30:00,9.52,9.53,9.51,9.53,228000.0,9.52,9.53,9.51,9.53,228000.0
2014-04-11 13:00:00,9.53,9.53,9.48,9.48,423000.0,9.53,9.53,9.48,9.48,423000.0
2014-04-11 13:30:00,9.48,9.51,9.48,9.49,885000.0,9.48,9.51,9.48,9.49,885000.0
2014-04-11 14:00:00,9.49,9.51,9.46,9.47,610500.0,9.49,9.51,9.46,9.47,610500.0
2014-04-11 14:30:00,9.47,9.49,9.46,9.48,808500.0,9.47,9.49,9.46,9.48,808500.0
2014-04-11 15:00:00,9.47,9.5,9.46,9.49,991500.0,9.47,9.5,9.46,9.49,991500.0
2014-04-11 15:30:00,9.49,9.5,9.45,9.46,2643000.0,9.49,9.5,9.45,9.46,2643000.0
2014-04-14 09:30:00,9.54,9.57,9.43,9.44,426000.0,9.54,9.57,9.43,9.44,426000.0
2014-04-14 10:00:00,9.44,9.47,9.44,9.44,537000.0,9.44,9.47,9.44,9.44,537000.0
2014-04-14 10:30:00,9.45,9.54,9.44,9.53,609000.0,9.45,9.54,9.44,9.53,609000.0
2014-04-14 11:00:00,9.52,9.53,9.51,9.52,522000.0,9.52,9.53,9.51,9.52,522000.0
2014-04-14 11:30:00,9.53,9.56,9.51,9.51,732000.0,9.53,9.56,9.51,9.51,732000.0
2014-04-14 12:00:00,9.51,9.53,9.51,9.52,462000.0,9.51,9.53,9.51,9.52,462000.0
2014-04-14 12:30:00,9.52,9.54,9.52,9.53,159000.0,9.52,9.54,9.52,9.53,159000.0
2014-04-14 13:00:00,9.53,9.54,9.51,9.53,250500.0,9.53,9.54,9.51,9.53,250500.0
2014-04-14 13:30:00,9.52,9.53,9.49,9.5,418500.0,9.52,9.53,9.49,9.5,418500.0
2014-04-14 14:00:00,9.5,9.53,9.49,9.49,345000.0,9.5,9.53,9.49,9.49,345000.0
2014-04-14 14:30:00,9.49,9.49,9.46,9.47,427500.0,9.49,9.49,9.46,9.47,427500.0
2014-04-14 15:00:00,9.47,9.47,9.44,9.47,754500.0,9.47,9.47,9.44,9.47,754500.0
2014-04-14 15:30:00,9.47,9.54,9.47,9.53,1270500.0,9.47,9.54,9.47,9.53,1270500.0
2014-04-15 09:30:00,9.56,9.62,9.48,9.61,808500.0,9.56,9.62,9.48,9.61,808500.0
2014-04-15 10:00:00,9.6,9.62,9.52,9.53,546000.0,9.6,9.62,9.52,9.53,546000.0
2014-04-15 10:30:00,9.52,9.55,9.49,9.51,357000.0,9.52,9.55,9.49,9.51,357000.0
2014-04-15 11:00:00,9.49,9.53,9.47,9.5,424500.0,9.49,9.53,9.47,9.5,424500.0
2014-04-15 11:30:00,9.5,9.51,9.44,9.45,220500.0,9.5,9.51,9.44,9.45,220500.0
2014-04-15 12:00:00,9.45,9.46,9.42,9.46,259500.0,9.45,9.46,9.42,9.46,259500.0
2014-04-15 12:30:00,9.45,9.46,9.41,9.42,300000.0,9.45,9.46,9.41,9.42,300000.0
2014-04-15 13:00:00,9.42,9.45,9.41,9.44,343500.0,9.42,9.45,9.41,9.44,343500.0
2014-04-15 13:30:00,9.44,9.5,9.44,9.49,280500.0,9.44,9.5,9.44,9.49,280500.0
2014-04-15 14:00:00,9.5,9.52,9.47,9.5,337500.0,9.5,9.52,9.47,9.5,337500.0
2014-04-15 14:30:00,9.49,9.55,9.49,9.53,343500.0,9.49,9.55,9.49,9.53,343500.0
2014-04-15 15:00:00,9.53,9.56,9.51,9.54,613500.0,9.53,9.56,9.51,9.54,613500.0
2014-04-15 15:30:00,9.54,9.54,9.51,9.52,1110000.0,9.54,9.54,9.51,9.52,1110000.0
2014-04-16 09:30:00,9.56,9.56,9.45,9.51,573000.0,9.56,9.56,9.45,9.51,573000.0
2014-04-16 10:00:00,9.49,9.55,9.48,9.54,456000.0,9.49,9.55,9.48,9.54,456000.0
2014-04-16 10:30:00,9.54,9.55,9.51,9.52,507000.0,9.54,9.55,9.51,9.52,507000.0
2014-04-16 11:00:00,9.52,9.56,9.51,9.54,252000.0,9.52,9.56,9.51,9.54,252000.0
2014-04-16 11:30:00,9.54,9.56,9.52,9.54,279000.0,9.54,9.56,9.52,9.54,279000.0
2014-04-16 12:00:00,9.55,9.59,9.55,9.58,516000.0,9.55,9.59,9.55,9.58,516000.0
2014-04-16 12:30:00,9.58,9.59,9.56,9.57,463500.0,9.58,9.59,9.56,9.57,463500.0
2014-04-16 13:00:00,9.57,9.61,9.55,9.59,496500.0,9.57,9.61,9.55,9.59,496500.0
2014-04-16 13:30:00,9.59,9.59,9.57,9.58,283500.0,9.59,9.59,9.57,9.58,283500.0
2014-04-16 14:00:00,9.58,9.59,9.56,9.59,385500.0,9.58,9.59,9.56,9.59,385500.0
2014-04-16 14:30:00,9.59,9.63,9.59,9.61,381000.0,9.59,9.63,9.59,9.61,381000.0
2014-04-16 15:00:00,9.61,9.64,9.61,9.63,700500.0,9.61,9.64,9.61,9.63,700500.0
2014-04-16 15:30:00,9.64,9.65,9.63,9.64,1555500.0,9.64,9.65,9.63,9.64,1555500.0
2014-04-17 09:30:00,9.68,9.85,9.64,9.82,2475000.0,9.68,9.85,9.64,9.82,2475000.0
2014-04-17 10:00:00,9.82,9.86,9.75,9.84,1470000.0,9.82,9.86,9.75,9.84,1470000.0
2014-04-17 10:30:00,9.83,9.84,9.77,9.8,604500.0,9.83,9.84,9.77,9.8,604500.0
2014-04-17 11:00:00,9.8,9.82,9.79,9.8,538500.0,9.8,9.82,9.79,9.8,538500.0
2014-04-17 11:30:00,9.8,9.81,9.76,9.77,766500.0,9.8,9.81,9.76,9.77,766500.0
2014-04-17 12:00:00,9.76,9.77,9.72,9.74,285000.0,9.76,9.77,9.72,9.74,285000.0
2014-04-17 12:30:00,9.73,9.75,9.72,9.74,189000.0,9.73,9.75,9.72,9.74,189000.0
2014-04-17 13:00:00,9.74,9.77,9.73,9.74,444000.0,9.74,9.77,9.73,9.74,444000.0
2014-04-17 13:30:00,9.74,9.79,9.74,9.78,480000.0,9.74,9.79,9.74,9.78,480000.0
2014-04-17 14:00:00,9.78,9.8,9.77,9.8,391500.0,9.78,9.8,9.77,9.8,391500.0
2014-04-17 14:30:00,9.8,9.8,9.78,9.79,510000.0,9.8,9.8,9.78,9.79,510000.0
2014-04-17 15:00:00,9.79,9.83,9.79,9.79,868500.0,9.79,9.83,9.79,9.79,868500.0
2014-04-17 15:30:00,9.79,9.79,9.76,9.77,1555500.0,9.79,9.79,9.76,9.77,1555500.0
2014-04-21 09:30:00,9.8,9.83,9.76,9.78,723000.0,9.8,9.83,9.76,9.78,723000.0
2014-04-21 10:00:00,9.79,9.8,9.76,9.76,514500.0,9.79,9.8,9.76,9.76,514500.0
2014-04-21 10:30:00,9.77,9.8,9.75,9.79,972000.0,9.77,9.8,9.75,9.79,972000.0
2014-04-21 11:00:00,9.79,9.86,9.78,9.85,598500.0,9.79,9.86,9.78,9.85,598500.0
2014-04-21 11:30:00,9.85,9.86,9.81,9.83,573000.0,9.85,9.86,9.81,9.83,573000.0
2014-04-21 12:00:00,9.83,9.86,9.8,9.82,522000.0,9.83,9.86,9.8,9.82,522000.0
2014-04-21 12:30:00,9.82,9.86,9.81,9.85,594000.0,9.82,9.86,9.81,9.85,594000.0
2014-04-21 13:00:00,9.85,9.85,9.82,9.84,514500.0,9.85,9.85,9.82,9.84,514500.0
2014-04-21 13:30:00,9.84,9.85,9.83,9.85,214500.0,9.84,9.85,9.83,9.85,214500.0
2014-04-21 14:00:00,9.85,9.86,9.84,9.86,289500.0,9.85,9.86,9.84,9.86,289500.0
2014-04-21 14:30:00,9.86,9.88,9.85,9.88,531000.0,9.86,9.88,9.85,9.88,531000.0
2014-04-21 15:00:00,9.88,9.88,9.85,9.87,714000.0,9.88,9.88,9.85,9.87,714000.0
2014-04-21 15:30:00,9.86,9.87,9.85,9.87,1086000.0,9.86,9.87,9.85,9.87,1086000.0
2014-04-22 09:30:00,9.83,9.95,9.82,9.84,1162500.0,9.83,9.95,9.82,9.84,1162500.0
2014-04-22 10:00:00,9.85,9.91,9.84,9.87,1095000.0,9.85,9.91,9.84,9.87,1095000.0
2014-04-22 10:30:00,9.87,9.88,9.86,9.88,415500.0,9.87,9.88,9.86,9.88,415500.0
2014-04-22 11:00:00,9.88,9.94,9.87,9.93,823500.0,9.88,9.94,9.87,9.93,823500.0
2014-04-22 11:30:00,9.93,9.96,9.9,9.9,352500.0,9.93,9.96,9.9,9.9,352500.0
2014-04-22 12:00:00,9.9,9.92,9.89,9.91,270000.0,9.9,9.92,9.89,9.91,270000.0
2014-04-22 12:30:00,9.91,9.92,9.89,9.92,220500.0,9.91,9.92,9.89,9.92,220500.0
2014-04-22 13:00:00,9.92,9.93,9.9,9.92,360000.0,9.92,9.93,9.9,9.92,360000.0
2014-04-22 13:30:00,9.91,9.92,9.9,9.9,228000.0,9.91,9.92,9.9,9.9,228000.0
2014-04-22 14:00:00,9.89,9.9,9.87,9.89,645000.0,9.89,9.9,9.87,9.89,645000.0
2014-04-22 14:30:00,9.89,9.9,9.88,9.88,225000.0,9.89,9.9,9.88,9.88,225000.0
2014-04-22 15:00:00,9.89,9.89,9.87,9.88,472500.0,9.89,9.89,9.87,9.88,472500.0
2014-04-22 15:30:00,9.88,9.89,9.86,9.87,892500.0,9.88,9.89,9.86,9.87,892500.0
2014-04-23 09:30:00,9.89,9.95,9.82,9.84,493500.0,9.89,9.95,9.82,9.84,493500.0
2014-04-23 10:00:00,9.85,9.88,9.83,9.87,825000.0,9.85,9.88,9.83,9.87,825000.0
2014-04-23 10:30:00,9.87,9.89,9.86,9.88,546000.0,9.87,9.89,9.86,9.88,546000.0
2014-04-23 11:00:00,9.88,9.89,9.86,9.89,436500.0,9.88,9.89,9.86,9.89,436500.0
2014-04-23 11:30:00,9.88,9.9,9.87,9.9,340500.0,9.88,9.9,9.87,9.9,340500.0
2014-04-23 12:00:00,9.9,9.9,9.87,9.88,376500.0,9.9,9.9,9.87,9.88,376500.0
2014-04-23 12:30:00,9.88,9.89,9.86,9.88,544500.0,9.88,9.89,9.86,9.88,544500.0
2014-04-23 13:00:00,9.88,9.89,9.86,9.87,447000.0,9.88,9.89,9.86,9.87,447000.0
2014-04-23 13:30:00,9.87,9.88,9.86,9.88,346500.0,9.87,9.88,9.86,9.88,346500.0
2014-04-23 14:00:00,9.87,9.88,9.85,9.88,522000.0,9.87,9.88,9.85,9.88,522000.0
2014-04-23 14:30:00,9.88,9.88,9.86,9.87,612000.0,9.88,9.88,9.86,9.87,612000.0
2014-04-23 15:00:00,9.87,9.89,9.87,9.87,955500.0,9.87,9.89,9.87,9.87,955500.0
2014-04-23 15:30:00,9.88,9.88,9.86,9.87,2260500.0,9.88,9.88,9.86,9.87,2260500.0
2014-04-24 09:30:00,9.71,9.86,9.55,9.67,6486000.0,9.71,9.86,9.55,9.67,6486000.0
2014-04-24 10:00:00,9.67,9.72,9.64,9.71,2166000.0,9.67,9.72,9.64,9.71,2166000.0
2014-04-24 10:30:00,9.69,9.76,9.69,9.74,892500.0,9.69,9.76,9.69,9.74,892500.0
2014-04-24 11:00:00,9.72,9.77,9.71,9.77,1138500.0,9.72,9.77,9.71,9.77,1138500.0
2014-04-24 11:30:00,9.77,9.8,9.73,9.8,835500.0,9.77,9.8,9.73,9.8,835500.0
2014-04-24 12:00:00,9.79,9.83,9.79,9.81,1101000.0,9.79,9.83,9.79,9.81,1101000.0
2014-04-24 12:30:00,9.81,9.84,9.81,9.83,1009500.0,9.81,9.84,9.81,9.83,1009500.0
2014-04-24 13:00:00,9.83,9.84,9.82,9.82,568500.0,9.83,9.84,9.82,9.82,568500.0
2014-04-24 13:30:00,9.82,9.82,9.69,9.7,1228500.0,9.82,9.82,9.69,9.7,1228500.0
2014-04-24 14:00:00,9.7,9.78,9.7,9.76,867000.0,9.7,9.78,9.7,9.76,867000.0
2014-04-24 14:30:00,9.76,9.82,9.74,9.81,574500.0,9.76,9.82,9.74,9.81,574500.0
2014-04-24 15:00:00,9.8,9.85,9.8,9.85,1506000.0,9.8,9.85,9.8,9.85,1506000.0
2014-04-24 15:30:00,9.85,9.85,9.8,9.85,2356500.0,9.85,9.85,9.8,9.85,2356500.0
2014-04-25 09:30:00,9.83,9.83,9.7,9.73,1057500.0,9.83,9.83,9.7,9.73,1057500.0
2014-04-25 10:00:00,9.74,9.82,9.71,9.79,978000.0,9.74,9.82,9.71,9.79,978000.0
2014-04-25 10:30:00,9.79,9.82,9.77,9.8,571500.0,9.79,9.82,9.77,9.8,571500.0
2014-04-25 11:00:00,9.8,9.81,9.77,9.8,399000.0,9.8,9.81,9.77,9.8,399000.0
2014-04-25 11:30:00,9.8,9.82,9.79,9.8,370500.0,9.8,9.82,9.79,9.8,370500.0
2014-04-25 12:00:00,9.8,9.85,9.8,9.84,373500.0,9.8,9.85,9.8,9.84,373500.0
2014-04-25 12:30:00,9.85,9.85,9.81,9.82,280500.0,9.85,9.85,9.81,9.82,280500.0
2014-04-25 13:00:00,9.81,9.82,9.79,9.82,231000.0,9.81,9.82,9.79,9.82,231000.0
2014-04-25 13:30:00,9.82,9.86,9.81,9.85,456000.0,9.82,9.86,9.81,9.85,456000.0
2014-04-25 14:00:00,9.85,9.86,9.82,9.86,814500.0,9.85,9.86,9.82,9.86,814500.0
2014-04-25 14:30:00,9.85,9.87,9.84,9.84,441000.0,9.85,9.87,9.84,9.84,441000.0
2014-04-25 15:00:00,9.85,9.88,9.85,9.87,705000.0,9.85,9.88,9.85,9.87,705000.0
2014-04-25 15:30:00,9.87,9.88,9.84,9.85,1167000.0,9.87,9.88,9.84,9.85,1167000.0
2014-04-28 09:30:00,9.88,9.89,9.82,9.87,823500.0,9.88,9.89,9.82,9.87,823500.0
2014-04-28 10:00:00,9.88,9.93,9.87,9.89,942000.0,9.88,9.93,9.87,9.89,942000.0
2014-04-28 10:30:00,9.89,9.91,9.83,9.84,862500.0,9.89,9.91,9.83,9.84,862500.0
2014-04-28 11:00:00,9.84,9.87,9.84,9.84,858000.0,9.84,9.87,9.84,9.84,858000.0
2014-04-28 11:30:00,9.84,9.87,9.83,9.84,543000.0,9.84,9.87,9.83,9.84,543000.0
2014-04-28 12:00:00,9.83,9.85,9.82,9.85,552000.0,9.83,9.85,9.82,9.85,552000.0
2014-04-28 12:30:00,9.85,9.86,9.83,9.84,420000.0,9.85,9.86,9.83,9.84,420000.0
2014-04-28 13:00:00,9.83,9.86,9.81,9.83,1599000.0,9.83,9.86,9.81,9.83,1599000.0
2014-04-28 13:30:00,9.83,9.83,9.78,9.8,445500.0,9.83,9.83,9.78,9.8,445500.0
2014-04-28 14:00:00,9.8,9.85,9.79,9.84,307500.0,9.8,9.85,9.79,9.84,307500.0
2014-04-28 14:30:00,9.85,9.87,9.84,9.86,669000.0,9.85,9.87,9.84,9.86,669000.0
2014-04-28 15:00:00,9.87,9.93,9.87,9.92,798000.0,9.87,9.93,9.87,9.92,798000.0
2014-04-28 15:30:00,9.92,9.93,9.89,9.9,822000.0,9.92,9.93,9.89,9.9,822000.0
2014-04-29 09:30:00,9.94,9.95,9.88,9.9,655500.0,9.94,9.95,9.88,9.9,655500.0
2014-04-29 10:00:00,9.91,9.93,9.88,9.9,963000.0,9.91,9.93,9.88,9.9,963000.0
2014-04-29 10:30:00,9.88,9.95,9.88,9.93,745500.0,9.88,9.95,9.88,9.93,745500.0
2014-04-29 11:00:00,9.93,9.97,9.92,9.96,399000.0,9.93,9.97,9.92,9.96,399000.0
2014-04-29 11:30:00,9.97,9.99,9.95,9.98,403500.0,9.97,9.99,9.95,9.98,403500.0
2014-04-29 12:00:00,9.98,10.0,9.97,9.99,639000.0,9.98,10.0,9.97,9.99,639000.0
2014-04-29 12:30:00,10.0,10.01,9.99,10.0,405000.0,10.0,10.01,9.99,10.0,405000.0
2014-04-29 13:00:00,10.0,10.02,10.0,10.02,801000.0,10.0,10.02,10.0,10.02,801000.0
2014-04-29 13:30:00,10.02,10.04,10.01,10.04,612000.0,10.02,10.04,10.01,10.04,612000.0
2014-04-29 14:00:00,10.04,10.05,10.01,10.01,582000.0,10.04,10.05,10.01,10.01,582000.0
2014-04-29 14:30:00,10.01,10.02,10.0,10.02,510000.0,10.01,10.02,10.0,10.02,510000.0
2014-04-29 15:00:00,10.02,10.02,10.01,10.01,709500.0,10.02,10.02,10.01,10.01,709500.0
2014-04-29 15:30:00,10.01,10.01,9.97,10.0,2404500.0,10.01,10.01,9.97,10.0,2404500.0
2014-04-30 09:30:00,9.97,10.02,9.94,9.98,514500.0,9.97,10.02,9.94,9.98,514500.0
2014-04-30 10:00:00,9.97,10.0,9.95,9.98,628500.0,9.97,10.0,9.95,9.98,628500.0
2014-04-30 10:30:00,9.99,9.99,9.94,9.95,514500.0,9.99,9.99,9.94,9.95,514500.0
2014-04-30 11:00:00,9.95,9.95,9.91,9.93,409500.0,9.95,9.95,9.91,9.93,409500.0
2014-04-30 11:30:00,9.93,9.94,9.92,9.93,487500.0,9.93,9.94,9.92,9.93,487500.0
2014-04-30 12:00:00,9.93,9.93,9.91,9.91,856500.0,9.93,9.93,9.91,9.91,856500.0
2014-04-30 12:30:00,9.91,9.92,9.91,9.92,217500.0,9.91,9.92,9.91,9.92,217500.0
2014-04-30 13:00:00,9.92,9.92,9.89,9.89,393000.0,9.92,9.92,9.89,9.89,393000.0
2014-04-30 13:30:00,9.89,9.9,9.88,9.89,445500.0,9.89,9.9,9.88,9.89,445500.0
2014-04-30 14:00:00,9.88,9.92,9.86,9.91,801000.0,9.88,9.92,9.86,9.91,801000.0
2014-04-30 14:30:00,9.91,9.93,9.9,9.92,403500.0,9.91,9.93,9.9,9.92,403500.0
2014-04-30 15:00:00,9.92,9.92,9.87,9.88,666000.0,9.92,9.92,9.87,9.88,666000.0
2014-04-30 15:30:00,9.89,9.93,9.88,9.92,1390500.0,9.89,9.93,9.88,9.92,1390500.0
2014-05-01 09:30:00,9.93,10.01,9.93,9.93,960000.0,9.93,10.01,9.93,9.93,960000.0
2014-05-01 10:00:00,9.94,9.95,9.88,9.88,370500.0,9.94,9.95,9.88,9.88,370500.0
2014-05-01 10:30:00,9.89,9.89,9.87,9.88,271500.0,9.89,9.89,9.87,9.88,271500.0
2014-05-01 11:00:00,9.89,9.9,9.87,9.9,187500.0,9.89,9.9,9.87,9.9,187500.0
2014-05-01 11:30:00,9.89,9.91,9.87,9.88,408000.0,9.89,9.91,9.87,9.88,408000.0
2014-05-01 12:00:00,9.88,9.9,9.87,9.89,108000.0,9.88,9.9,9.87,9.89,108000.0
2014-05-01 12:30:00,9.89,9.89,9.86,9.87,561000.0,9.89,9.89,9.86,9.87,561000.0
2014-05-01 13:00:00,9.87,9.91,9.87,9.9,763500.0,9.87,9.91,9.87,9.9,763500.0
2014-05-01 13:30:00,9.9,9.9,9.85,9.86,259500.0,9.9,9.9,9.85,9.86,259500.0
2014-05-01 14:00:00,9.87,9.89,9.87,9.89,222000.0,9.87,9.89,9.87,9.89,222000.0
2014-05-01 14:30:00,9.89,9.89,9.85,9.85,208500.0,9.89,9.89,9.85,9.85,208500.0
2014-05-01 15:00:00,9.85,9.88,9.85,9.87,313500.0,9.85,9.88,9.85,9.87,313500.0
2014-05-01 15:30:00,9.87,9.87,9.85,9.86,1038000.0,9.87,9.87,9.85,9.86,1038000.0
2014-05-02 09:30:00,9.94,10.06,9.89,9.93,1690500.0,9.94,10.06,9.89,9.93,1690500.0
2014-05-02 10:00:00,9.93,9.98,9.92,9.94,915000.0,9.93,9.98,9.92,9.94,915000.0
2014-05-02 10:30:00,9.94,9.94,9.86,9.9,1186500.0,9.94,9.94,9.86,9.9,1186500.0
2014-05-02 11:00:00,9.89,9.94,9.89,9.92,441000.0,9.89,9.94,9.89,9.92,441000.0
2014-05-02 11:30:00,9.92,9.98,9.92,9.96,208500.0,9.92,9.98,9.92,9.96,208500.0
2014-05-02 12:00:00,9.96,9.98,9.96,9.98,247500.0,9.96,9.98,9.96,9.98,247500.0
2014-05-02 12:30:00,9.97,9.98,9.97,9.97,246000.0,9.97,9.98,9.97,9.97,246000.0
2014-05-02 13:00:00,9.98,9.98,9.96,9.96,409500.0,9.98,9.98,9.96,9.96,409500.0
2014-05-02 13:30:00,9.96,9.96,9.92,9.92,165000.0,9.96,9.96,9.92,9.92,165000.0
2014-05-02 14:00:00,9.93,9.93,9.91,9.91,321000.0,9.93,9.93,9.91,9.91,321000.0
2014-05-02 14:30:00,9.91,9.93,9.9,9.91,285000.0,9.91,9.93,9.9,9.91,285000.0
2014-05-02 15:00:00,9.91,9.94,9.91,9.93,553500.0,9.91,9.94,9.91,9.93,553500.0
2014-05-02 15:30:00,9.93,9.93,9.91,9.93,1360500.0,9.93,9.93,9.91,9.93,1360500.0
2014-05-05 09:30:00,9.86,9.93,9.82,9.89,444000.0,9.86,9.93,9.82,9.89,444000.0
2014-05-05 10:00:00,9.9,9.92,9.88,9.88,154500.0,9.9,9.92,9.88,9.88,154500.0
2014-05-05 10:30:00,9.88,9.92,9.88,9.9,367500.0,9.88,9.92,9.88,9.9,367500.0
2014-05-05 11:00:00,9.89,9.9,9.87,9.89,345000.0,9.89,9.9,9.87,9.89,345000.0
2014-05-05 11:30:00,9.89,9.91,9.87,9.88,180000.0,9.89,9.91,9.87,9.88,180000.0
2014-05-05 12:00:00,9.88,9.88,9.86,9.86,129000.0,9.88,9.88,9.86,9.86,129000.0
2014-05-05 12:30:00,9.86,9.87,9.84,9.84,220500.0,9.86,9.87,9.84,9.84,220500.0
2014-05-05 13:00:00,9.84,9.85,9.83,9.84,162000.0,9.84,9.85,9.83,9.84,162000.0
2014-05-05 13:30:00,9.84,9.85,9.84,9.84,132000.0,9.84,9.85,9.84,9.84,132000.0
2014-05-05 14:00:00,9.84,9.86,9.84,9.86,208500.0,9.84,9.86,9.84,9.86,208500.0
2014-05-05 14:30:00,9.86,9.88,9.86,9.87,304500.0,9.86,9.88,9.86,9.87,304500.0
2014-05-05 15:00:00,9.87,9.87,9.84,9.85,481500.0,9.87,9.87,9.84,9.85,481500.0
2014-05-05 15:30:00,9.85,9.86,9.83,9.85,1035000.0,9.85,9.86,9.83,9.85,1035000.0
2014-05-06 09:30:00,9.83,9.86,9.8,9.84,970500.0,9.83,9.86,9.8,9.84,970500.0
2014-05-06 10:00:00,9.85,9.85,9.82,9.84,565500.0,9.85,9.85,9.82,9.84,565500.0
2014-05-06 10:30:00,9.84,9.87,9.82,9.82,631500.0,9.84,9.87,9.82,9.82,631500.0
2014-05-06 11:00:00,9.82,9.83,9.81,9.81,540000.0,9.82,9.83,9.81,9.81,540000.0
2014-05-06 11:30:00,9.82,9.84,9.82,9.84,268500.0,9.82,9.84,9.82,9.84,268500.0
2014-05-06 12:00:00,9.84,9.84,9.81,9.82,267000.0,9.84,9.84,9.81,9.82,267000.0
2014-05-06 12:30:00,9.82,9.83,9.8,9.83,237000.0,9.82,9.83,9.8,9.83,237000.0
2014-05-06 13:00:00,9.83,9.83,9.8,9.8,174000.0,9.83,9.83,9.8,9.8,174000.0
2014-05-06 13:30:00,9.8,9.81,9.79,9.8,693000.0,9.8,9.81,9.79,9.8,693000.0
2014-05-06 14:00:00,9.8,9.8,9.77,9.78,441000.0,9.8,9.8,9.77,9.78,441000.0
2014-05-06 14:30:00,9.78,9.8,9.77,9.8,559500.0,9.78,9.8,9.77,9.8,559500.0
2014-05-06 15:00:00,9.79,9.82,9.79,9.82,991500.0,9.79,9.82,9.79,9.82,991500.0
2014-05-06 15:30:00,9.82,9.82,9.78,9.8,1501500.0,9.82,9.82,9.78,9.8,1501500.0
2014-05-07 09:30:00,9.82,9.85,9.76,9.77,820500.0,9.82,9.85,9.76,9.77,820500.0
2014-05-07 10:00:00,9.76,9.79,9.68,9.72,684000.0,9.76,9.79,9.68,9.72,684000.0
2014-05-07 10:30:00,9.72,9.76,9.7,9.73,967500.0,9.72,9.76,9.7,9.73,967500.0
2014-05-07 11:00:00,9.73,9.75,9.72,9.73,511500.0,9.73,9.75,9.72,9.73,511500.0
2014-05-07 11:30:00,9.73,9.8,9.73,9.77,228000.0,9.73,9.8,9.73,9.77,228000.0
2014-05-07 12:00:00,9.77,9.77,9.74,9.74,246000.0,9.77,9.77,9.74,9.74,246000.0
2014-05-07 12:30:00,9.74,9.75,9.71,9.71,172500.0,9.74,9.75,9.71,9.71,172500.0
2014-05-07 13:00:00,9.71,9.73,9.69,9.71,246000.0,9.71,9.73,9.69,9.71,246000.0
2014-05-07 13:30:00,9.71,9.74,9.69,9.7,262500.0,9.71,9.74,9.69,9.7,262500.0
2014-05-07 14:00:00,9.7,9.73,9.69,9.72,180000.0,9.7,9.73,9.69,9.72,180000.0
2014-05-07 14:30:00,9.73,9.73,9.7,9.71,325500.0,9.73,9.73,9.7,9.71,325500.0
2014-05-07 15:00:00,9.7,9.71,9.69,9.7,352500.0,9.7,9.71,9.69,9.7,352500.0
2014-05-07 15:30:00,9.7,9.74,9.7,9.74,976500.0,9.7,9.74,9.7,9.74,976500.0
2014-05-08 09:30:00,9.74,9.85,9.72,9.75,855000.0,9.74,9.85,9.72,9.75,855000.0
2014-05-08 10:00:00,9.76,9.85,9.76,9.81,483000.0,9.76,9.85,9.76,9.81,483000.0
2014-05-08 10:30:00,9.81,9.81,9.75,9.77,387000.0,9.81,9.81,9.75,9.77,387000.0
2014-05-08 11:00:00,9.76,9.83,9.75,9.82,639000.0,9.76,9.83,9.75,9.82,639000.0
2014-05-08 11:30:00,9.82,9.84,9.82,9.84,375000.0,9.82,9.84,9.82,9.84,375000.0
2014-05-08 12:00:00,9.84,9.84,9.82,9.83,435000.0,9.84,9.84,9.82,9.83,435000.0
2014-05-08 12:30:00,9.82,9.83,9.8,9.81,396000.0,9.82,9.83,9.8,9.81,396000.0
2014-05-08 13:00:00,9.82,9.83,9.79,9.83,678000.0,9.82,9.83,9.79,9.83,678000.0
2014-05-08 13:30:00,9.83,9.83,9.8,9.8,454500.0,9.83,9.83,9.8,9.8,454500.0
2014-05-08 14:00:00,9.8,9.8,9.73,9.76,1069500.0,9.8,9.8,9.73,9.76,1069500.0
2014-05-08 14:30:00,9.76,9.76,9.68,9.71,901500.0,9.76,9.76,9.68,9.71,901500.0
2014-05-08 15:00:00,9.71,9.76,9.69,9.75,952500.0,9.71,9.76,9.69,9.75,952500.0
2014-05-08 15:30:00,9.75,9.77,9.74,9.77,1099500.0,9.75,9.77,9.74,9.77,1099500.0
2014-05-09 09:30:00,9.8,9.8,9.73,9.77,634500.0,9.8,9.8,9.73,9.77,634500.0
2014-05-09 10:00:00,9.76,9.84,9.76,9.81,504000.0,9.76,9.84,9.76,9.81,504000.0
2014-05-09 10:30:00,9.82,9.82,9.79,9.81,447000.0,9.82,9.82,9.79,9.81,447000.0
2014-05-09 11:00:00,9.8,9.83,9.8,9.82,648000.0,9.8,9.83,9.8,9.82,648000.0
2014-05-09 11:30:00,9.82,9.84,9.81,9.82,214500.0,9.82,9.84,9.81,9.82,214500.0
2014-05-09 12:00:00,9.81,9.84,9.81,9.83,487500.0,9.81,9.84,9.81,9.83,487500.0
2014-05-09 12:30:00,9.83,9.88,9.83,9.87,282000.0,9.83,9.88,9.83,9.87,282000.0
2014-05-09 13:00:00,9.87,9.88,9.85,9.87,253500.0,9.87,9.88,9.85,9.87,253500.0
2014-05-09 13:30:00,9.87,9.88,9.87,9.88,301500.0,9.87,9.88,9.87,9.88,301500.0
2014-05-09 14:00:00,9.88,9.89,9.84,9.85,324000.0,9.88,9.89,9.84,9.85,324000.0
2014-05-09 14:30:00,9.84,9.89,9.84,9.89,255000.0,9.84,9.89,9.84,9.89,255000.0
2014-05-09 15:00:00,9.89,9.9,9.88,9.88,342000.0,9.89,9.9,9.88,9.88,342000.0
2014-05-09 15:30:00,9.88,9.91,9.88,9.91,1002000.0,9.88,9.91,9.88,9.91,1002000.0
2014-05-12 09:30:00,9.91,10.01,9.88,10.0,481500.0,9.91,10.01,9.88,10.0,481500.0
2014-05-12 10:00:00,10.02,10.07,10.0,10.04,625500.0,10.02,10.07,10.0,10.04,625500.0
2014-05-12 10:30:00,10.04,10.05,10.02,10.03,1675500.0,10.04,10.05,10.02,10.03,1675500.0
2014-05-12 11:00:00,10.03,10.04,10.0,10.03,879000.0,10.03,10.04,10.0,10.03,879000.0
2014-05-12 11:30:00,10.03,10.05,10.02,10.04,256500.0,10.03,10.05,10.02,10.04,256500.0
2014-05-12 12:00:00,10.04,10.08,10.03,10.06,811500.0,10.04,10.08,10.03,10.06,811500.0
2014-05-12 12:30:00,10.06,10.07,10.03,10.04,372000.0,10.06,10.07,10.03,10.04,372000.0
2014-05-12 13:00:00,10.04,10.06,10.04,10.05,220500.0,10.04,10.06,10.04,10.05,220500.0
2014-05-12 13:30:00,10.05,10.05,10.04,10.04,184500.0,10.05,10.05,10.04,10.04,184500.0
2014-05-12 14:00:00,10.05,10.06,10.04,10.06,358500.0,10.05,10.06,10.04,10.06,358500.0
2014-05-12 14:30:00,10.05,10.06,10.05,10.05,246000.0,10.05,10.06,10.05,10.05,246000.0
2014-05-12 15:00:00,10.05,10.07,10.05,10.05,348000.0,10.05,10.07,10.05,10.05,348000.0
2014-05-12 15:30:00,10.05,10.05,10.02,10.04,1575000.0,10.05,10.05,10.02,10.04,1575000.0
2014-05-13 09:30:00,10.04,10.08,9.94,9.97,622500.0,10.04,10.08,9.94,9.97,622500.0
2014-05-13 10:00:00,9.98,9.99,9.92,9.93,687000.0,9.98,9.99,9.92,9.93,687000.0
2014-05-13 10:30:00,9.94,9.94,9.88,9.92,1734000.0,9.94,9.94,9.88,9.92,1734000.0
2014-05-13 11:00:00,9.92,9.93,9.91,9.93,243000.0,9.92,9.93,9.91,9.93,243000.0
2014-05-13 11:30:00,9.93,9.93,9.9,9.91,280500.0,9.93,9.93,9.9,9.91,280500.0
2014-05-13 12:00:00,9.92,9.92,9.9,9.91,142500.0,9.92,9.92,9.9,9.91,142500.0
2014-05-13 12:30:00,9.91,9.93,9.89,9.92,171000.0,9.91,9.93,9.89,9.92,171000.0
2014-05-13 13:00:00,9.92,9.95,9.92,9.95,652500.0,9.92,9.95,9.92,9.95,652500.0
2014-05-13 13:30:00,9.95,9.96,9.93,9.93,277500.0,9.95,9.96,9.93,9.93,277500.0
2014-05-13 14:00:00,9.93,9.95,9.93,9.94,145500.0,9.93,9.95,9.93,9.94,145500.0
2014-05-13 14:30:00,9.95,9.96,9.95,9.95,193500.0,9.95,9.96,9.95,9.95,193500.0
2014-05-13 15:00:00,9.95,9.96,9.93,9.94,427500.0,9.95,9.96,9.93,9.94,427500.0
2014-05-13 15:30:00,9.94,9.95,9.93,9.94,804000.0,9.94,9.95,9.93,9.94,804000.0
2014-05-14 09:30:00,9.9,9.95,9.86,9.87,313500.0,9.9,9.95,9.86,9.87,313500.0
2014-05-14 10:00:00,9.88,9.9,9.84,9.87,283500.0,9.88,9.9,9.84,9.87,283500.0
2014-05-14 10:30:00,9.87,9.88,9.84,9.84,648000.0,9.87,9.88,9.84,9.84,648000.0
2014-05-14 11:00:00,9.85,9.85,9.82,9.83,259500.0,9.85,9.85,9.82,9.83,259500.0
2014-05-14 11:30:00,9.83,9.85,9.82,9.82,384000.0,9.83,9.85,9.82,9.82,384000.0
2014-05-14 12:00:00,9.82,9.84,9.82,9.84,433500.0,9.82,9.84,9.82,9.84,433500.0
2014-05-14 12:30:00,9.84,9.85,9.83,9.85,114000.0,9.84,9.85,9.83,9.85,114000.0
2014-05-14 13:00:00,9.85,9.86,9.85,9.86,108000.0,9.85,9.86,9.85,9.86,108000.0
2014-05-14 13:30:00,9.86,9.87,9.85,9.87,129000.0,9.86,9.87,9.85,9.87,129000.0
2014-05-14 14:00:00,9.86,9.87,9.85,9.86,154500.0,9.86,9.87,9.85,9.86,154500.0
2014-05-14 14:30:00,9.87,9.89,9.85,9.86,640500.0,9.87,9.89,9.85,9.86,640500.0
2014-05-14 15:00:00,9.86,9.86,9.84,9.86,490500.0,9.86,9.86,9.84,9.86,490500.0
2014-05-14 15:30:00,9.86,9.86,9.83,9.85,826500.0,9.86,9.86,9.83,9.85,826500.0
2014-05-15 09:30:00,9.85,9.89,9.72,9.75,1099500.0,9.85,9.89,9.72,9.75,1099500.0
2014-05-15 10:00:00,9.74,9.76,9.69,9.72,732000.0,9.74,9.76,9.69,9.72,732000.0
2014-05-15 10:30:00,9.72,9.73,9.69,9.7,654000.0,9.72,9.73,9.69,9.7,654000.0
2014-05-15 11:00:00,9.7,9.72,9.66,9.67,550500.0,9.7,9.72,9.66,9.67,550500.0
2014-05-15 11:30:00,9.67,9.7,9.63,9.64,294000.0,9.67,9.7,9.63,9.64,294000.0
2014-05-15 12:00:00,9.64,9.66,9.64,9.65,186000.0,9.64,9.66,9.64,9.65,186000.0
2014-05-15 12:30:00,9.65,9.69,9.65,9.69,184500.0,9.65,9.69,9.65,9.69,184500.0
2014-05-15 13:00:00,9.68,9.68,9.67,9.67,280500.0,9.68,9.68,9.67,9.67,280500.0
2014-05-15 13:30:00,9.67,9.7,9.66,9.7,201000.0,9.67,9.7,9.66,9.7,201000.0
2014-05-15 14:00:00,9.7,9.72,9.69,9.7,348000.0,9.7,9.72,9.69,9.7,348000.0
2014-05-15 14:30:00,9.71,9.75,9.71,9.73,400500.0,9.71,9.75,9.71,9.73,400500.0
2014-05-15 15:00:00,9.73,9.74,9.72,9.73,327000.0,9.73,9.74,9.72,9.73,327000.0
2014-05-15 15:30:00,9.73,9.75,9.72,9.74,738000.0,9.73,9.75,9.72,9.74,738000.0
2014-05-16 09:30:00,9.72,9.75,9.68,9.75,1390500.0,9.72,9.75,9.68,9.75,1390500.0
2014-05-16 10:00:00,9.74,9.74,9.68,9.7,414000.0,9.74,9.74,9.68,9.7,414000.0
2014-05-16 10:30:00,9.7,9.75,9.7,9.74,244500.0,9.7,9.75,9.7,9.74,244500.0
2014-05-16 11:00:00,9.75,9.76,9.74,9.75,127500.0,9.75,9.76,9.74,9.75,127500.0
2014-05-16 11:30:00,9.75,9.77,9.75,9.77,220500.0,9.75,9.77,9.75,9.77,220500.0
2014-05-16 12:00:00,9.77,9.77,9.73,9.74,171000.0,9.77,9.77,9.73,9.74,171000.0
2014-05-16 12:30:00,9.73,9.74,9.71,9.72,111000.0,9.73,9.74,9.71,9.72,111000.0
2014-05-16 13:00:00,9.72,9.74,9.7,9.73,105000.0,9.72,9.74,9.7,9.73,105000.0
2014-05-16 13:30:00,9.73,9.74,9.73,9.73,105000.0,9.73,9.74,9.73,9.73,105000.0
2014-05-16 14:00:00,9.72,9.72,9.7,9.71,243000.0,9.72,9.72,9.7,9.71,243000.0
2014-05-16 14:30:00,9.71,9.75,9.71,9.75,172500.0,9.71,9.75,9.71,9.75,172500.0
2014-05-16 15:00:00,9.76,9.77,9.75,9.75,207000.0,9.76,9.77,9.75,9.75,207000.0
2014-05-16 15:30:00,9.75,9.77,9.75,9.76,633000.0,9.75,9.77,9.75,9.76,633000.0
2014-05-19 09:30:00,9.72,9.78,9.72,9.75,519000.0,9.72,9.78,9.72,9.75,519000.0
2014-05-19 10:00:00,9.76,9.77,9.73,9.76,703500.0,9.76,9.77,9.73,9.76,703500.0
2014-05-19 10:30:00,9.76,9.77,9.75,9.77,112500.0,9.76,9.77,9.75,9.77,112500.0
2014-05-19 11:00:00,9.77,9.8,9.77,9.8,664500.0,9.77,9.8,9.77,9.8,664500.0
2014-05-19 11:30:00,9.79,9.8,9.79,9.8,195000.0,9.79,9.8,9.79,9.8,195000.0
2014-05-19 12:00:00,9.8,9.83,9.8,9.82,216000.0,9.8,9.83,9.8,9.82,216000.0
2014-05-19 12:30:00,9.81,9.81,9.8,9.81,162000.0,9.81,9.81,9.8,9.81,162000.0
2014-05-19 13:00:00,9.81,9.81,9.79,9.79,123000.0,9.81,9.81,9.79,9.79,123000.0
2014-05-19 13:30:00,9.78,9.8,9.78,9.8,124500.0,9.78,9.8,9.78,9.8,124500.0
2014-05-19 14:00:00,9.8,9.81,9.79,9.79,114000.0,9.8,9.81,9.79,9.79,114000.0
2014-05-19 14:30:00,9.79,9.8,9.78,9.78,126000.0,9.79,9.8,9.78,9.78,126000.0
2014-05-19 15:00:00,9.78,9.79,9.76,9.78,231000.0,9.78,9.79,9.76,9.78,231000.0
2014-05-19 15:30:00,9.78,9.8,9.78,9.78,646500.0,9.78,9.8,9.78,9.78,646500.0
2014-05-20 09:30:00,9.76,9.8,9.69,9.7,456000.0,9.76,9.8,9.69,9.7,456000.0
2014-05-20 10:00:00,9.72,9.76,9.7,9.71,574500.0,9.72,9.76,9.7,9.71,574500.0
2014-05-20 10:30:00,9.72,9.75,9.71,9.74,903000.0,9.72,9.75,9.71,9.74,903000.0
2014-05-20 11:00:00,9.74,9.75,9.73,9.73,520500.0,9.74,9.75,9.73,9.73,520500.0
2014-05-20 11:30:00,9.72,9.75,9.72,9.72,237000.0,9.72,9.75,9.72,9.72,237000.0
2014-05-20 12:00:00,9.72,9.72,9.69,9.69,213000.0,9.72,9.72,9.69,9.69,213000.0
2014-05-20 12:30:00,9.69,9.7,9.67,9.7,124500.0,9.69,9.7,9.67,9.7,124500.0
2014-05-20 13:00:00,9.69,9.7,9.67,9.7,142500.0,9.69,9.7,9.67,9.7,142500.0
2014-05-20 13:30:00,9.7,9.71,9.68,9.69,252000.0,9.7,9.71,9.68,9.69,252000.0
2014-05-20 14:00:00,9.69,9.71,9.69,9.7,198000.0,9.69,9.71,9.69,9.7,198000.0
2014-05-20 14:30:00,9.7,9.71,9.69,9.69,391500.0,9.7,9.71,9.69,9.69,391500.0
2014-05-20 15:00:00,9.69,9.73,9.69,9.72,408000.0,9.69,9.73,9.69,9.72,408000.0
2014-05-20 15:30:00,9.72,9.74,9.71,9.72,919500.0,9.72,9.74,9.71,9.72,919500.0
2014-05-21 09:30:00,9.75,9.79,9.74,9.78,330000.0,9.75,9.79,9.74,9.78,330000.0
2014-05-21 10:00:00,9.78,9.79,9.73,9.75,352500.0,9.78,9.79,9.73,9.75,352500.0
2014-05-21 10:30:00,9.74,9.75,9.72,9.73,543000.0,9.74,9.75,9.72,9.73,543000.0
2014-05-21 11:00:00,9.72,9.74,9.71,9.71,457500.0,9.72,9.74,9.71,9.71,457500.0
2014-05-21 11:30:00,9.71,9.72,9.68,9.7,217500.0,9.71,9.72,9.68,9.7,217500.0
2014-05-21 12:00:00,9.7,9.7,9.69,9.7,142500.0,9.7,9.7,9.69,9.7,142500.0
2014-05-21 12:30:00,9.71,9.71,9.7,9.71,267000.0,9.71,9.71,9.7,9.71,267000.0
2014-05-21 13:00:00,9.71,9.73,9.71,9.72,178500.0,9.71,9.73,9.71,9.72,178500.0
2014-05-21 13:30:00,9.72,9.75,9.72,9.74,108000.0,9.72,9.75,9.72,9.74,108000.0
2014-05-21 14:00:00,9.74,9.76,9.73,9.75,202500.0,9.74,9.76,9.73,9.75,202500.0
2014-05-21 14:30:00,9.74,9.77,9.74,9.77,126000.0,9.74,9.77,9.74,9.77,126000.0
2014-05-21 15:00:00,9.77,9.79,9.76,9.79,688500.0,9.77,9.79,9.76,9.79,688500.0
2014-05-21 15:30:00,9.79,9.79,9.76,9.76,525000.0,9.79,9.79,9.76,9.76,525000.0
2014-05-22 09:30:00,9.78,9.93,9.73,9.88,733500.0,9.78,9.93,9.73,9.88,733500.0
2014-05-22 10:00:00,9.89,9.89,9.83,9.83,448500.0,9.89,9.89,9.83,9.83,448500.0
2014-05-22 10:30:00,9.85,9.91,9.85,9.9,303000.0,9.85,9.91,9.85,9.9,303000.0
2014-05-22 11:00:00,9.9,9.91,9.88,9.89,372000.0,9.9,9.91,9.88,9.89,372000.0
2014-05-22 11:30:00,9.89,9.92,9.87,9.92,564000.0,9.89,9.92,9.87,9.92,564000.0
2014-05-22 12:00:00,9.91,9.91,9.88,9.9,280500.0,9.91,9.91,9.88,9.9,280500.0
2014-05-22 12:30:00,9.9,9.9,9.88,9.89,157500.0,9.9,9.9,9.88,9.89,157500.0
2014-05-22 13:00:00,9.89,9.91,9.88,9.91,340500.0,9.89,9.91,9.88,9.91,340500.0
2014-05-22 13:30:00,9.91,9.91,9.9,9.91,235500.0,9.91,9.91,9.9,9.91,235500.0
2014-05-22 14:00:00,9.91,9.91,9.9,9.9,237000.0,9.91,9.91,9.9,9.9,237000.0
2014-05-22 14:30:00,9.89,9.9,9.88,9.89,222000.0,9.89,9.9,9.88,9.89,222000.0
2014-05-22 15:00:00,9.89,9.89,9.88,9.89,397500.0,9.89,9.89,9.88,9.89,397500.0
2014-05-22 15:30:00,9.88,9.89,9.87,9.87,813000.0,9.88,9.89,9.87,9.87,813000.0
2014-05-23 09:30:00,9.9,9.95,9.87,9.88,637500.0,9.9,9.95,9.87,9.88,637500.0
2014-05-23 10:00:00,9.88,9.91,9.87,9.91,520500.0,9.88,9.91,9.87,9.91,520500.0
2014-05-23 10:30:00,9.91,9.93,9.91,9.92,658500.0,9.91,9.93,9.91,9.92,658500.0
2014-05-23 11:00:00,9.92,9.93,9.91,9.91,517500.0,9.92,9.93,9.91,9.91,517500.0
2014-05-23 11:30:00,9.91,9.92,9.91,9.91,285000.0,9.91,9.92,9.91,9.91,285000.0
2014-05-23 12:00:00,9.91,9.92,9.9,9.91,235500.0,9.91,9.92,9.9,9.91,235500.0
2014-05-23 12:30:00,9.91,9.93,9.91,9.92,330000.0,9.91,9.93,9.91,9.92,330000.0
2014-05-23 13:00:00,9.92,9.92,9.92,9.92,238500.0,9.92,9.92,9.92,9.92,238500.0
2014-05-23 13:30:00,9.92,9.92,9.91,9.91,124500.0,9.92,9.92,9.91,9.91,124500.0
2014-05-23 14:00:00,9.91,9.91,9.9,9.91,160500.0,9.91,9.91,9.9,9.91,160500.0
2014-05-23 14:30:00,9.91,9.92,9.91,9.92,165000.0,9.91,9.92,9.91,9.92,165000.0
2014-05-23 15:00:00,9.91,9.93,9.91,9.92,280500.0,9.91,9.93,9.91,9.92,280500.0
2014-05-23 15:30:00,9.92,9.92,9.91,9.91,576000.0,9.92,9.92,9.91,9.91,576000.0
2014-05-27 09:30:00,9.92,9.95,9.92,9.93,319500.0,9.92,9.95,9.92,9.93,319500.0
2014-05-27 10:00:00,9.93,9.93,9.85,9.86,700500.0,9.93,9.93,9.85,9.86,700500.0
2014-05-27 10:30:00,9.86,9.89,9.85,9.85,586500.0,9.86,9.89,9.85,9.85,586500.0
2014-05-27 11:00:00,9.85,9.86,9.8,9.8,720000.0,9.85,9.86,9.8,9.8,720000.0
2014-05-27 11:30:00,9.8,9.83,9.8,9.82,346500.0,9.8,9.83,9.8,9.82,346500.0
2014-05-27 12:00:00,9.82,9.83,9.81,9.82,244500.0,9.82,9.83,9.81,9.82,244500.0
2014-05-27 12:30:00,9.82,9.82,9.81,9.82,198000.0,9.82,9.82,9.81,9.82,198000.0
2014-05-27 13:00:00,9.82,9.83,9.81,9.83,277500.0,9.82,9.83,9.81,9.83,277500.0
2014-05-27 13:30:00,9.83,9.83,9.81,9.83,228000.0,9.83,9.83,9.81,9.83,228000.0
2014-05-27 14:00:00,9.83,9.84,9.81,9.81,402000.0,9.83,9.84,9.81,9.81,402000.0
2014-05-27 14:30:00,9.81,9.81,9.8,9.8,310500.0,9.81,9.81,9.8,9.8,310500.0
2014-05-27 15:00:00,9.8,9.82,9.8,9.81,429000.0,9.8,9.82,9.8,9.81,429000.0
2014-05-27 15:30:00,9.81,9.81,9.79,9.8,886500.0,9.81,9.81,9.79,9.8,886500.0
2014-05-28 09:30:00,9.8,9.8,9.71,9.72,858000.0,9.8,9.8,9.71,9.72,858000.0
2014-05-28 10:00:00,9.72,9.8,9.71,9.8,718500.0,9.72,9.8,9.71,9.8,718500.0
2014-05-28 10:30:00,9.8,9.81,9.77,9.8,793500.0,9.8,9.81,9.77,9.8,793500.0
2014-05-28 11:00:00,9.81,9.84,9.8,9.81,303000.0,9.81,9.84,9.8,9.81,303000.0
2014-05-28 11:30:00,9.81,9.84,9.81,9.82,123000.0,9.81,9.84,9.81,9.82,123000.0
2014-05-28 12:00:00,9.83,9.84,9.8,9.8,291000.0,9.83,9.84,9.8,9.8,291000.0
2014-05-28 12:30:00,9.8,9.81,9.79,9.79,157500.0,9.8,9.81,9.79,9.79,157500.0
2014-05-28 13:00:00,9.79,9.82,9.79,9.81,181500.0,9.79,9.82,9.79,9.81,181500.0
2014-05-28 13:30:00,9.81,9.83,9.81,9.82,145500.0,9.81,9.83,9.81,9.82,145500.0
2014-05-28 14:00:00,9.81,9.82,9.79,9.8,310500.0,9.81,9.82,9.79,9.8,310500.0
2014-05-28 14:30:00,9.8,9.83,9.78,9.82,618000.0,9.8,9.83,9.78,9.82,618000.0
2014-05-28 15:00:00,9.81,9.83,9.8,9.8,717000.0,9.81,9.83,9.8,9.8,717000.0
2014-05-28 15:30:00,9.8,9.81,9.78,9.78,1219500.0,9.8,9.81,9.78,9.78,1219500.0
2014-05-29 09:30:00,9.76,9.8,9.76,9.79,681000.0,9.76,9.8,9.76,9.79,681000.0
2014-05-29 10:00:00,9.78,9.78,9.74,9.74,528000.0,9.78,9.78,9.74,9.74,528000.0
2014-05-29 10:30:00,9.74,9.78,9.74,9.75,714000.0,9.74,9.78,9.74,9.75,714000.0
2014-05-29 11:00:00,9.75,9.77,9.75,9.77,522000.0,9.75,9.77,9.75,9.77,522000.0
2014-05-29 11:30:00,9.77,9.79,9.77,9.79,396000.0,9.77,9.79,9.77,9.79,396000.0
2014-05-29 12:00:00,9.79,9.8,9.79,9.79,241500.0,9.79,9.8,9.79,9.79,241500.0
2014-05-29 12:30:00,9.79,9.8,9.78,9.78,499500.0,9.79,9.8,9.78,9.78,499500.0
2014-05-29 13:00:00,9.78,9.81,9.78,9.81,495000.0,9.78,9.81,9.78,9.81,495000.0
2014-05-29 13:30:00,9.8,9.81,9.78,9.79,466500.0,9.8,9.81,9.78,9.79,466500.0
2014-05-29 14:00:00,9.79,9.8,9.78,9.79,262500.0,9.79,9.8,9.78,9.79,262500.0
2014-05-29 14:30:00,9.79,9.8,9.76,9.76,360000.0,9.79,9.8,9.76,9.76,360000.0
2014-05-29 15:00:00,9.77,9.78,9.76,9.78,568500.0,9.77,9.78,9.76,9.78,568500.0
2014-05-29 15:30:00,9.78,9.78,9.76,9.77,1261500.0,9.78,9.78,9.76,9.77,1261500.0
2014-05-30 09:30:00,9.8,9.87,9.77,9.85,498000.0,9.8,9.87,9.77,9.85,498000.0
2014-05-30 10:00:00,9.85,9.88,9.84,9.87,486000.0,9.85,9.88,9.84,9.87,486000.0
2014-05-30 10:30:00,9.87,9.89,9.86,9.86,265500.0,9.87,9.89,9.86,9.86,265500.0
2014-05-30 11:00:00,9.86,9.89,9.86,9.88,366000.0,9.86,9.89,9.86,9.88,366000.0
2014-05-30 11:30:00,9.88,9.89,9.87,9.87,303000.0,9.88,9.89,9.87,9.87,303000.0
2014-05-30 12:00:00,9.87,9.87,9.85,9.85,333000.0,9.87,9.87,9.85,9.85,333000.0
2014-05-30 12:30:00,9.85,9.86,9.84,9.85,367500.0,9.85,9.86,9.84,9.85,367500.0
2014-05-30 13:00:00,9.85,9.88,9.84,9.88,303000.0,9.85,9.88,9.84,9.88,303000.0
2014-05-30 13:30:00,9.87,9.89,9.87,9.88,253500.0,9.87,9.89,9.87,9.88,253500.0
2014-05-30 14:00:00,9.88,9.89,9.88,9.88,180000.0,9.88,9.89,9.88,9.88,180000.0
2014-05-30 14:30:00,9.88,9.88,9.87,9.87,222000.0,9.88,9.88,9.87,9.87,222000.0
2014-05-30 15:00:00,9.87,9.88,9.87,9.88,355500.0,9.87,9.88,9.87,9.88,355500.0
2014-05-30 15:30:00,9.88,9.89,9.85,9.86,1860000.0,9.88,9.89,9.85,9.86,1860000.0
2014-06-02 09:30:00,9.9,9.94,9.86,9.92,859500.0,9.9,9.94,9.86,9.92,859500.0
2014-06-02 10:00:00,9.92,9.92,9.87,9.92,432000.0,9.92,9.92,9.87,9.92,432000.0
2014-06-02 10:30:00,9.93,9.96,9.93,9.95,370500.0,9.93,9.96,9.93,9.95,370500.0
2014-06-02 11:00:00,9.95,9.96,9.94,9.96,247500.0,9.95,9.96,9.94,9.96,247500.0
2014-06-02 11:30:00,9.96,9.97,9.95,9.95,253500.0,9.96,9.97,9.95,9.95,253500.0
2014-06-02 12:00:00,9.96,9.96,9.92,9.92,148500.0,9.96,9.96,9.92,9.92,148500.0
2014-06-02 12:30:00,9.92,9.94,9.92,9.92,321000.0,9.92,9.94,9.92,9.92,321000.0
2014-06-02 13:00:00,9.92,9.94,9.92,9.94,201000.0,9.92,9.94,9.92,9.94,201000.0
2014-06-02 13:30:00,9.93,9.94,9.91,9.91,145500.0,9.93,9.94,9.91,9.91,145500.0
2014-06-02 14:00:00,9.91,9.92,9.9,9.91,280500.0,9.91,9.92,9.9,9.91,280500.0
2014-06-02 14:30:00,9.91,9.91,9.9,9.9,204000.0,9.91,9.91,9.9,9.9,204000.0
2014-06-02 15:00:00,9.89,9.91,9.89,9.9,307500.0,9.89,9.91,9.89,9.9,307500.0
2014-06-02 15:30:00,9.9,9.93,9.9,9.92,616500.0,9.9,9.93,9.9,9.92,616500.0
2014-06-03 09:30:00,9.87,9.94,9.87,9.93,334500.0,9.87,9.94,9.87,9.93,334500.0
2014-06-03 10:00:00,9.93,9.96,9.91,9.95,490500.0,9.93,9.96,9.91,9.95,490500.0
2014-06-03 10:30:00,9.96,9.99,9.95,9.96,300000.0,9.96,9.99,9.95,9.96,300000.0
2014-06-03 11:00:00,9.96,9.97,9.93,9.93,457500.0,9.96,9.97,9.93,9.93,457500.0
2014-06-03 11:30:00,9.93,9.93,9.9,9.91,325500.0,9.93,9.93,9.9,9.91,325500.0
2014-06-03 12:00:00,9.91,9.93,9.9,9.92,196500.0,9.91,9.93,9.9,9.92,196500.0
2014-06-03 12:30:00,9.92,9.92,9.9,9.91,156000.0,9.92,9.92,9.9,9.91,156000.0
2014-06-03 13:00:00,9.91,9.92,9.9,9.91,198000.0,9.91,9.92,9.9,9.91,198000.0
2014-06-03 13:30:00,9.91,9.93,9.91,9.93,208500.0,9.91,9.93,9.91,9.93,208500.0
2014-06-03 14:00:00,9.93,9.93,9.91,9.92,262500.0,9.93,9.93,9.91,9.92,262500.0
2014-06-03 14:30:00,9.92,9.93,9.91,9.93,346500.0,9.92,9.93,9.91,9.93,346500.0
2014-06-03 15:00:00,9.93,9.93,9.91,9.91,349500.0,9.93,9.93,9.91,9.91,349500.0
2014-06-03 15:30:00,9.92,9.92,9.89,9.9,660000.0,9.92,9.92,9.89,9.9,660000.0
2014-06-04 09:30:00,9.88,9.94,9.86,9.93,334500.0,9.88,9.94,9.86,9.93,334500.0
2014-06-04 10:00:00,9.94,9.97,9.92,9.95,198000.0,9.94,9.97,9.92,9.95,198000.0
2014-06-04 10:30:00,9.96,9.98,9.96,9.97,201000.0,9.96,9.98,9.96,9.97,201000.0
2014-06-04 11:00:00,9.97,10.03,9.97,10.01,391500.0,9.97,10.03,9.97,10.01,391500.0
2014-06-04 11:30:00,10.01,10.02,10.0,10.01,229500.0,10.01,10.02,10.0,10.01,229500.0
2014-06-04 12:00:00,10.01,10.02,10.01,10.01,126000.0,10.01,10.02,10.01,10.01,126000.0
2014-06-04 12:30:00,10.01,10.02,10.0,10.01,150000.0,10.01,10.02,10.0,10.01,150000.0
2014-06-04 13:00:00,10.02,10.02,10.01,10.01,124500.0,10.02,10.02,10.01,10.01,124500.0
2014-06-04 13:30:00,10.01,10.03,10.01,10.03,172500.0,10.01,10.03,10.01,10.03,172500.0
2014-06-04 14:00:00,10.03,10.03,10.02,10.03,358500.0,10.03,10.03,10.02,10.03,358500.0
2014-06-04 14:30:00,10.03,10.03,10.02,10.03,268500.0,10.03,10.03,10.02,10.03,268500.0
2014-06-04 15:00:00,10.03,10.04,10.02,10.03,322500.0,10.03,10.04,10.02,10.03,322500.0
2014-06-04 15:30:00,10.04,10.06,10.03,10.06,912000.0,10.04,10.06,10.03,10.06,912000.0
2014-06-05 09:30:00,10.06,10.09,10.01,10.04,543000.0,10.06,10.09,10.01,10.04,543000.0
2014-06-05 10:00:00,10.04,10.05,10.01,10.03,280500.0,10.04,10.05,10.01,10.03,280500.0
2014-06-05 10:30:00,10.03,10.03,9.99,10.0,393000.0,10.03,10.03,9.99,10.0,393000.0
2014-06-05 11:00:00,10.0,10.05,10.0,10.04,204000.0,10.0,10.05,10.0,10.04,204000.0
2014-06-05 11:30:00,10.05,10.08,10.04,10.08,297000.0,10.05,10.08,10.04,10.08,297000.0
2014-06-05 12:00:00,10.09,10.12,10.09,10.12,577500.0,10.09,10.12,10.09,10.12,577500.0
2014-06-05 12:30:00,10.12,10.14,10.11,10.12,297000.0,10.12,10.14,10.11,10.12,297000.0
2014-06-05 13:00:00,10.12,10.13,10.12,10.12,253500.0,10.12,10.13,10.12,10.12,253500.0
2014-06-05 13:30:00,10.12,10.13,10.1,10.11,402000.0,10.12,10.13,10.1,10.11,402000.0
2014-06-05 14:00:00,10.11,10.11,10.09,10.1,424500.0,10.11,10.11,10.09,10.1,424500.0
2014-06-05 14:30:00,10.1,10.11,10.08,10.09,285000.0,10.1,10.11,10.08,10.09,285000.0
2014-06-05 15:00:00,10.09,10.12,10.09,10.12,406500.0,10.09,10.12,10.09,10.12,406500.0
2014-06-05 15:30:00,10.11,10.11,10.08,10.1,706500.0,10.11,10.11,10.08,10.1,706500.0
2014-06-06 09:30:00,10.14,10.17,10.12,10.17,660000.0,10.14,10.17,10.12,10.17,660000.0
2014-06-06 10:00:00,10.16,10.19,10.14,10.15,369000.0,10.16,10.19,10.14,10.15,369000.0
2014-06-06 10:30:00,10.15,10.15,10.12,10.13,606000.0,10.15,10.15,10.12,10.13,606000.0
2014-06-06 11:00:00,10.13,10.13,10.12,10.13,510000.0,10.13,10.13,10.12,10.13,510000.0
2014-06-06 11:30:00,10.13,10.14,10.12,10.12,283500.0,10.13,10.14,10.12,10.12,283500.0
2014-06-06 12:00:00,10.12,10.13,10.11,10.13,291000.0,10.12,10.13,10.11,10.13,291000.0
2014-06-06 12:30:00,10.13,10.19,10.13,10.18,373500.0,10.13,10.19,10.13,10.18,373500.0
2014-06-06 13:00:00,10.18,10.19,10.18,10.18,262500.0,10.18,10.19,10.18,10.18,262500.0
2014-06-06 13:30:00,10.18,10.23,10.18,10.22,475500.0,10.18,10.23,10.18,10.22,475500.0
2014-06-06 14:00:00,10.23,10.24,10.21,10.24,561000.0,10.23,10.24,10.21,10.24,561000.0
2014-06-06 14:30:00,10.23,10.24,10.21,10.22,399000.0,10.23,10.24,10.21,10.22,399000.0
2014-06-06 15:00:00,10.22,10.22,10.21,10.22,409500.0,10.22,10.22,10.21,10.22,409500.0
2014-06-06 15:30:00,10.22,10.22,10.19,10.22,990000.0,10.22,10.22,10.19,10.22,990000.0
2014-06-09 09:30:00,10.26,10.28,10.18,10.2,420000.0,10.26,10.28,10.18,10.2,420000.0
2014-06-09 10:00:00,10.2,10.21,10.18,10.18,295500.0,10.2,10.21,10.18,10.18,295500.0
2014-06-09 10:30:00,10.18,10.18,10.16,10.17,288000.0,10.18,10.18,10.16,10.17,288000.0
2014-06-09 11:00:00,10.18,10.18,10.16,10.17,211500.0,10.18,10.18,10.16,10.17,211500.0
2014-06-09 11:30:00,10.17,10.17,10.15,10.15,244500.0,10.17,10.17,10.15,10.15,244500.0
2014-06-09 12:00:00,10.15,10.15,10.14,10.14,180000.0,10.15,10.15,10.14,10.14,180000.0
2014-06-09 12:30:00,10.14,10.14,10.13,10.14,208500.0,10.14,10.14,10.13,10.14,208500.0
2014-06-09 13:00:00,10.14,10.15,10.13,10.14,207000.0,10.14,10.15,10.13,10.14,207000.0
2014-06-09 13:30:00,10.14,10.16,10.14,10.16,250500.0,10.14,10.16,10.14,10.16,250500.0
2014-06-09 14:00:00,10.15,10.16,10.14,10.14,331500.0,10.15,10.16,10.14,10.14,331500.0
2014-06-09 14:30:00,10.15,10.17,10.15,10.17,400500.0,10.15,10.17,10.15,10.17,400500.0
2014-06-09 15:00:00,10.17,10.18,10.16,10.16,414000.0,10.17,10.18,10.16,10.16,414000.0
2014-06-09 15:30:00,10.16,10.16,10.14,10.16,525000.0,10.16,10.16,10.14,10.16,525000.0
2014-06-10 09:30:00,10.11,10.14,10.02,10.06,904500.0,10.11,10.14,10.02,10.06,904500.0
2014-06-10 10:00:00,10.06,10.07,10.03,10.06,319500.0,10.06,10.07,10.03,10.06,319500.0
2014-06-10 10:30:00,10.06,10.07,10.04,10.06,154500.0,10.06,10.07,10.04,10.06,154500.0
2014-06-10 11:00:00,10.07,10.08,10.06,10.08,163500.0,10.07,10.08,10.06,10.08,163500.0
2014-06-10 11:30:00,10.08,10.1,10.08,10.09,117000.0,10.08,10.1,10.08,10.09,117000.0
2014-06-10 12:00:00,10.09,10.11,10.09,10.11,105000.0,10.09,10.11,10.09,10.11,105000.0
2014-06-10 12:30:00,10.11,10.12,10.1,10.12,138000.0,10.11,10.12,10.1,10.12,138000.0
2014-06-10 13:00:00,10.12,10.13,10.1,10.11,196500.0,10.12,10.13,10.1,10.11,196500.0
2014-06-10 13:30:00,10.11,10.12,10.11,10.12,226500.0,10.11,10.12,10.11,10.12,226500.0
2014-06-10 14:00:00,10.12,10.12,10.11,10.12,213000.0,10.12,10.12,10.11,10.12,213000.0
2014-06-10 14:30:00,10.12,10.12,10.11,10.12,222000.0,10.12,10.12,10.11,10.12,222000.0
2014-06-10 15:00:00,10.12,10.13,10.11,10.13,339000.0,10.12,10.13,10.11,10.13,339000.0
2014-06-10 15:30:00,10.13,10.13,10.1,10.12,675000.0,10.13,10.13,10.1,10.12,675000.0
2014-06-11 09:30:00,10.13,10.16,10.07,10.09,618000.0,10.13,10.16,10.07,10.09,618000.0
2014-06-11 10:00:00,10.11,10.11,10.06,10.06,417000.0,10.11,10.11,10.06,10.06,417000.0
2014-06-11 10:30:00,10.05,10.1,10.05,10.07,378000.0,10.05,10.1,10.05,10.07,378000.0
2014-06-11 11:00:00,10.07,10.08,10.05,10.07,184500.0,10.07,10.08,10.05,10.07,184500.0
2014-06-11 11:30:00,10.07,10.08,10.06,10.07,199500.0,10.07,10.08,10.06,10.07,199500.0
2014-06-11 12:00:00,10.08,10.09,10.08,10.09,76500.0,10.08,10.09,10.08,10.09,76500.0
2014-06-11 12:30:00,10.09,10.1,10.08,10.08,361500.0,10.09,10.1,10.08,10.08,361500.0
2014-06-11 13:00:00,10.08,10.08,10.06,10.08,267000.0,10.08,10.08,10.06,10.08,267000.0
2014-06-11 13:30:00,10.08,10.08,10.05,10.05,87000.0,10.08,10.08,10.05,10.05,87000.0
2014-06-11 14:00:00,10.05,10.07,10.04,10.06,168000.0,10.05,10.07,10.04,10.06,168000.0
2014-06-11 14:30:00,10.06,10.08,10.06,10.07,136500.0,10.06,10.08,10.06,10.07,136500.0
2014-06-11 15:00:00,10.07,10.08,10.06,10.07,240000.0,10.07,10.08,10.06,10.07,240000.0
2014-06-11 15:30:00,10.08,10.08,10.06,10.07,421500.0,10.08,10.08,10.06,10.07,421500.0
2014-06-12 09:30:00,10.0,10.06,9.96,9.99,723000.0,10.0,10.06,9.96,9.99,723000.0
2014-06-12 10:00:00,9.99,10.01,9.92,9.92,642000.0,9.99,10.01,9.92,9.92,642000.0
2014-06-12 10:30:00,9.93,9.93,9.9,9.9,217500.0,9.93,9.93,9.9,9.9,217500.0
2014-06-12 11:00:00,9.9,9.92,9.89,9.92,162000.0,9.9,9.92,9.89,9.92,162000.0
2014-06-12 11:30:00,9.92,9.93,9.91,9.92,148500.0,9.92,9.93,9.91,9.92,148500.0
2014-06-12 12:00:00,9.92,9.93,9.91,9.92,394500.0,9.92,9.93,9.91,9.92,394500.0
2014-06-12 12:30:00,9.92,9.92,9.9,9.91,126000.0,9.92,9.92,9.9,9.91,126000.0
2014-06-12 13:00:00,9.91,9.91,9.9,9.9,124500.0,9.91,9.91,9.9,9.9,124500.0
2014-06-12 13:30:00,9.9,9.91,9.88,9.89,178500.0,9.9,9.91,9.88,9.89,178500.0
2014-06-12 14:00:00,9.89,9.91,9.89,9.91,213000.0,9.89,9.91,9.89,9.91,213000.0
2014-06-12 14:30:00,9.9,9.92,9.9,9.91,142500.0,9.9,9.92,9.9,9.91,142500.0
2014-06-12 15:00:00,9.91,9.93,9.9,9.92,334500.0,9.91,9.93,9.9,9.92,334500.0
2014-06-12 15:30:00,9.92,9.92,9.9,9.92,906000.0,9.92,9.92,9.9,9.92,906000.0
2014-06-13 09:30:00,9.95,9.96,9.87,9.88,394500.0,9.95,9.96,9.87,9.88,394500.0
2014-06-13 10:00:00,9.88,9.93,9.87,9.91,352500.0,9.88,9.93,9.87,9.91,352500.0
2014-06-13 10:30:00,9.92,9.98,9.92,9.97,352500.0,9.92,9.98,9.92,9.97,352500.0
2014-06-13 11:00:00,9.97,9.98,9.95,9.95,345000.0,9.97,9.98,9.95,9.95,345000.0
2014-06-13 11:30:00,9.95,9.96,9.95,9.95,136500.0,9.95,9.96,9.95,9.95,136500.0
2014-06-13 12:00:00,9.95,9.97,9.95,9.96,240000.0,9.95,9.97,9.95,9.96,240000.0
2014-06-13 12:30:00,9.96,9.96,9.95,9.96,73500.0,9.96,9.96,9.95,9.96,73500.0
2014-06-13 13:00:00,9.95,9.96,9.93,9.94,163500.0,9.95,9.96,9.93,9.94,163500.0
2014-06-13 13:30:00,9.94,9.94,9.93,9.94,150000.0,9.94,9.94,9.93,9.94,150000.0
2014-06-13 14:00:00,9.94,9.94,9.93,9.94,171000.0,9.94,9.94,9.93,9.94,171000.0
2014-06-13 14:30:00,9.95,9.95,9.93,9.94,219000.0,9.95,9.95,9.93,9.94,219000.0
2014-06-13 15:00:00,9.94,9.97,9.94,9.95,307500.0,9.94,9.97,9.94,9.95,307500.0
2014-06-13 15:30:00,9.96,9.97,9.94,9.97,706500.0,9.96,9.97,9.94,9.97,706500.0
2014-06-16 09:30:00,9.92,10.01,9.91,9.96,508500.0,9.92,10.01,9.91,9.96,508500.0
2014-06-16 10:00:00,9.96,10.02,9.96,9.99,595500.0,9.96,10.02,9.96,9.99,595500.0
2014-06-16 10:30:00,9.99,9.99,9.96,9.97,252000.0,9.99,9.99,9.96,9.97,252000.0
2014-06-16 11:00:00,9.97,9.97,9.91,9.91,330000.0,9.97,9.97,9.91,9.91,330000.0
2014-06-16 11:30:00,9.91,9.91,9.89,9.89,258000.0,9.91,9.91,9.89,9.89,258000.0
2014-06-16 12:00:00,9.89,9.9,9.88,9.9,259500.0,9.89,9.9,9.88,9.9,259500.0
2014-06-16 12:30:00,9.89,9.94,9.89,9.94,190500.0,9.89,9.94,9.89,9.94,190500.0
2014-06-16 13:00:00,9.94,9.95,9.93,9.94,120000.0,9.94,9.95,9.93,9.94,120000.0
2014-06-16 13:30:00,9.94,9.95,9.93,9.93,451500.0,9.94,9.95,9.93,9.93,451500.0
2014-06-16 14:00:00,9.93,9.94,9.93,9.93,295500.0,9.93,9.94,9.93,9.93,295500.0
2014-06-16 14:30:00,9.93,9.94,9.93,9.93,309000.0,9.93,9.94,9.93,9.93,309000.0
2014-06-16 15:00:00,9.93,9.93,9.9,9.9,564000.0,9.93,9.93,9.9,9.9,564000.0
2014-06-16 15:30:00,9.9,9.92,9.89,9.91,1144500.0,9.9,9.92,9.89,9.91,1144500.0
2014-06-17 09:30:00,9.86,9.96,9.81,9.93,472500.0,9.86,9.96,9.81,9.93,472500.0
2014-06-17 10:00:00,9.94,9.94,9.9,9.9,339000.0,9.94,9.94,9.9,9.9,339000.0
2014-06-17 10:30:00,9.9,9.92,9.88,9.92,309000.0,9.9,9.92,9.88,9.92,309000.0
2014-06-17 11:00:00,9.92,9.94,9.92,9.93,141000.0,9.92,9.94,9.92,9.93,141000.0
2014-06-17 11:30:00,9.93,9.93,9.91,9.92,156000.0,9.93,9.93,9.91,9.92,156000.0
2014-06-17 12:00:00,9.91,9.92,9.9,9.91,138000.0,9.91,9.92,9.9,9.91,138000.0
2014-06-17 12:30:00,9.91,9.92,9.9,9.91,226500.0,9.91,9.92,9.9,9.91,226500.0
2014-06-17 13:00:00,9.91,9.91,9.9,9.9,181500.0,9.91,9.91,9.9,9.9,181500.0
2014-06-17 13:30:00,9.9,9.91,9.89,9.9,222000.0,9.9,9.91,9.89,9.9,222000.0
2014-06-17 14:00:00,9.9,9.91,9.89,9.91,175500.0,9.9,9.91,9.89,9.91,175500.0
2014-06-17 14:30:00,9.9,9.93,9.9,9.93,237000.0,9.9,9.93,9.9,9.93,237000.0
2014-06-17 15:00:00,9.93,9.93,9.92,9.93,309000.0,9.93,9.93,9.92,9.93,309000.0
2014-06-17 15:30:00,9.93,9.94,9.91,9.92,708000.0,9.93,9.94,9.91,9.92,708000.0
2014-06-18 09:30:00,10.0,10.1,10.0,10.04,2368500.0,10.0,10.1,10.0,10.04,2368500.0
2014-06-18 10:00:00,10.04,10.05,9.99,10.0,411000.0,10.04,10.05,9.99,10.0,411000.0
2014-06-18 10:30:00,10.0,10.01,9.99,10.01,345000.0,10.0,10.01,9.99,10.01,345000.0
2014-06-18 11:00:00,10.0,10.01,10.0,10.0,384000.0,10.0,10.01,10.0,10.0,384000.0
2014-06-18 11:30:00,10.0,10.0,10.0,10.0,372000.0,10.0,10.0,10.0,10.0,372000.0
2014-06-18 12:00:00,10.0,10.01,10.0,10.0,453000.0,10.0,10.01,10.0,10.0,453000.0
2014-06-18 12:30:00,10.0,10.0,10.0,10.0,429000.0,10.0,10.0,10.0,10.0,429000.0
2014-06-18 13:00:00,10.0,10.0,10.0,10.0,448500.0,10.0,10.0,10.0,10.0,448500.0
2014-06-18 13:30:00,10.0,10.03,10.0,10.03,336000.0,10.0,10.03,10.0,10.03,336000.0
2014-06-18 14:00:00,10.03,10.08,10.01,10.07,733500.0,10.03,10.08,10.01,10.07,733500.0
2014-06-18 14:30:00,10.07,10.09,10.06,10.08,636000.0,10.07,10.09,10.06,10.08,636000.0
2014-06-18 15:00:00,10.08,10.09,10.07,10.08,772500.0,10.08,10.09,10.07,10.08,772500.0
2014-06-18 15:30:00,10.08,10.09,10.07,10.08,2128500.0,10.08,10.09,10.07,10.08,2128500.0
2014-06-19 09:30:00,10.1,10.13,10.02,10.05,508500.0,10.1,10.13,10.02,10.05,508500.0
2014-06-19 10:00:00,10.06,10.09,10.04,10.05,481500.0,10.06,10.09,10.04,10.05,481500.0
2014-06-19 10:30:00,10.06,10.06,10.03,10.03,348000.0,10.06,10.06,10.03,10.03,348000.0
2014-06-19 11:00:00,10.03,10.05,10.03,10.04,411000.0,10.03,10.05,10.03,10.04,411000.0
2014-06-19 11:30:00,10.04,10.05,10.04,10.05,115500.0,10.04,10.05,10.04,10.05,115500.0
2014-06-19 12:00:00,10.05,10.06,10.04,10.04,145500.0,10.05,10.06,10.04,10.04,145500.0
2014-06-19 12:30:00,10.04,10.04,10.02,10.02,205500.0,10.04,10.04,10.02,10.02,205500.0
2014-06-19 13:00:00,10.03,10.03,10.01,10.02,145500.0,10.03,10.03,10.01,10.02,145500.0
2014-06-19 13:30:00,10.02,10.04,10.01,10.04,147000.0,10.02,10.04,10.01,10.04,147000.0
2014-06-19 14:00:00,10.03,10.04,10.03,10.03,205500.0,10.03,10.04,10.03,10.03,205500.0
2014-06-19 14:30:00,10.03,10.04,10.03,10.03,316500.0,10.03,10.04,10.03,10.03,316500.0
2014-06-19 15:00:00,10.03,10.04,10.03,10.03,252000.0,10.03,10.04,10.03,10.03,252000.0
2014-06-19 15:30:00,10.03,10.04,10.03,10.04,697500.0,10.03,10.04,10.03,10.04,697500.0
2014-06-20 09:30:00,10.09,10.13,10.03,10.07,3630000.0,10.09,10.13,10.03,10.07,3630000.0
2014-06-20 10:00:00,10.07,10.07,10.04,10.05,264000.0,10.07,10.07,10.04,10.05,264000.0
2014-06-20 10:30:00,10.05,10.05,10.04,10.04,304500.0,10.05,10.05,10.04,10.04,304500.0
2014-06-20 11:00:00,10.04,10.05,10.03,10.03,343500.0,10.04,10.05,10.03,10.03,343500.0
2014-06-20 11:30:00,10.03,10.05,10.02,10.03,327000.0,10.03,10.05,10.02,10.03,327000.0
2014-06-20 12:00:00,10.03,10.04,10.01,10.01,175500.0,10.03,10.04,10.01,10.01,175500.0
2014-06-20 12:30:00,10.01,10.04,10.0,10.04,388500.0,10.01,10.04,10.0,10.04,388500.0
2014-06-20 13:00:00,10.04,10.04,10.02,10.02,258000.0,10.04,10.04,10.02,10.02,258000.0
2014-06-20 13:30:00,10.03,10.04,10.02,10.03,249000.0,10.03,10.04,10.02,10.03,249000.0
2014-06-20 14:00:00,10.03,10.04,10.03,10.03,300000.0,10.03,10.04,10.03,10.03,300000.0
2014-06-20 14:30:00,10.03,10.04,10.03,10.03,484500.0,10.03,10.04,10.03,10.03,484500.0
2014-06-20 15:00:00,10.03,10.03,10.03,10.03,579000.0,10.03,10.03,10.03,10.03,579000.0
2014-06-20 15:30:00,10.03,10.07,10.03,10.07,2676000.0,10.03,10.07,10.03,10.07,2676000.0
2014-06-23 09:30:00,10.07,10.07,9.99,10.0,1210500.0,10.07,10.07,9.99,10.0,1210500.0
2014-06-23 10:00:00,10.0,10.02,9.99,10.0,676500.0,10.0,10.02,9.99,10.0,676500.0
2014-06-23 10:30:00,10.0,10.0,9.97,9.99,285000.0,10.0,10.0,9.97,9.99,285000.0
2014-06-23 11:00:00,10.0,10.02,9.99,9.99,312000.0,10.0,10.02,9.99,9.99,312000.0
2014-06-23 11:30:00,9.99,10.0,9.99,10.0,384000.0,9.99,10.0,9.99,10.0,384000.0
2014-06-23 12:00:00,10.0,10.0,9.99,10.0,331500.0,10.0,10.0,9.99,10.0,331500.0
2014-06-23 12:30:00,10.0,10.0,9.99,9.99,216000.0,10.0,10.0,9.99,9.99,216000.0
2014-06-23 13:00:00,10.0,10.0,9.98,9.98,298500.0,10.0,10.0,9.98,9.98,298500.0
2014-06-23 13:30:00,9.98,9.99,9.98,9.98,283500.0,9.98,9.99,9.98,9.98,283500.0
2014-06-23 14:00:00,9.98,9.99,9.98,9.99,219000.0,9.98,9.99,9.98,9.99,219000.0
2014-06-23 14:30:00,9.99,9.99,9.97,9.99,276000.0,9.99,9.99,9.97,9.99,276000.0
2014-06-23 15:00:00,9.99,9.99,9.98,9.99,390000.0,9.99,9.99,9.98,9.99,390000.0
2014-06-23 15:30:00,9.99,9.99,9.98,9.99,748500.0,9.99,9.99,9.98,9.99,748500.0
2014-06-24 09:30:00,10.07,10.07,9.98,10.01,778500.0,10.07,10.07,9.98,10.01,778500.0
2014-06-24 10:00:00,10.01,10.06,10.01,10.06,999000.0,10.01,10.06,10.01,10.06,999000.0
2014-06-24 10:30:00,10.06,10.07,10.06,10.07,450000.0,10.06,10.07,10.06,10.07,450000.0
2014-06-24 11:00:00,10.07,10.08,10.07,10.07,447000.0,10.07,10.08,10.07,10.07,447000.0
2014-06-24 11:30:00,10.07,10.08,10.07,10.08,273000.0,10.07,10.08,10.07,10.08,273000.0
2014-06-24 12:00:00,10.08,10.08,10.06,10.07,304500.0,10.08,10.08,10.06,10.07,304500.0
2014-06-24 12:30:00,10.06,10.07,10.05,10.05,292500.0,10.06,10.07,10.05,10.05,292500.0
2014-06-24 13:00:00,10.05,10.05,10.0,10.01,853500.0,10.05,10.05,10.0,10.01,853500.0
2014-06-24 13:30:00,10.01,10.02,9.99,9.99,234000.0,10.01,10.02,9.99,9.99,234000.0
2014-06-24 14:00:00,9.99,10.01,9.98,9.98,241500.0,9.99,10.01,9.98,9.98,241500.0
2014-06-24 14:30:00,9.98,10.0,9.97,9.99,234000.0,9.98,10.0,9.97,9.99,234000.0
2014-06-24 15:00:00,9.99,9.99,9.94,9.94,960000.0,9.99,9.99,9.94,9.94,960000.0
2014-06-24 15:30:00,9.94,9.95,9.94,9.95,727500.0,9.94,9.95,9.94,9.95,727500.0
2014-06-25 09:30:00,9.9,10.0,9.89,9.9,1101000.0,9.9,10.0,9.89,9.9,1101000.0
2014-06-25 10:00:00,9.9,9.95,9.87,9.88,607500.0,9.9,9.95,9.87,9.88,607500.0
2014-06-25 10:30:00,9.88,9.89,9.85,9.89,616500.0,9.88,9.89,9.85,9.89,616500.0
2014-06-25 11:00:00,9.89,9.89,9.86,9.87,253500.0,9.89,9.89,9.86,9.87,253500.0
2014-06-25 11:30:00,9.87,9.87,9.85,9.86,202500.0,9.87,9.87,9.85,9.86,202500.0
2014-06-25 12:00:00,9.87,9.91,9.87,9.91,135000.0,9.87,9.91,9.87,9.91,135000.0
2014-06-25 12:30:00,9.91,9.92,9.9,9.92,160500.0,9.91,9.92,9.9,9.92,160500.0
2014-06-25 13:00:00,9.93,9.93,9.9,9.92,135000.0,9.93,9.93,9.9,9.92,135000.0
2014-06-25 13:30:00,9.91,9.95,9.91,9.95,226500.0,9.91,9.95,9.91,9.95,226500.0
2014-06-25 14:00:00,9.95,9.96,9.94,9.96,253500.0,9.95,9.96,9.94,9.96,253500.0
2014-06-25 14:30:00,9.96,9.97,9.95,9.96,241500.0,9.96,9.97,9.95,9.96,241500.0
2014-06-25 15:00:00,9.96,9.98,9.95,9.98,414000.0,9.96,9.98,9.95,9.98,414000.0
2014-06-25 15:30:00,9.98,9.98,9.95,9.95,580500.0,9.98,9.98,9.95,9.95,580500.0
2014-06-26 09:30:00,9.94,9.96,9.9,9.91,1059000.0,9.94,9.96,9.9,9.91,1059000.0
2014-06-26 10:00:00,9.91,9.95,9.9,9.92,541500.0,9.91,9.95,9.9,9.92,541500.0
2014-06-26 10:30:00,9.92,9.93,9.91,9.93,318000.0,9.92,9.93,9.91,9.93,318000.0
2014-06-26 11:00:00,9.93,9.94,9.91,9.93,322500.0,9.93,9.94,9.91,9.93,322500.0
2014-06-26 11:30:00,9.93,9.94,9.91,9.91,115500.0,9.93,9.94,9.91,9.91,115500.0
2014-06-26 12:00:00,9.92,9.94,9.91,9.94,192000.0,9.92,9.94,9.91,9.94,192000.0
2014-06-26 12:30:00,9.93,9.94,9.93,9.93,307500.0,9.93,9.94,9.93,9.93,307500.0
2014-06-26 13:00:00,9.93,9.96,9.93,9.95,163500.0,9.93,9.96,9.93,9.95,163500.0
2014-06-26 13:30:00,9.96,9.97,9.96,9.96,156000.0,9.96,9.97,9.96,9.96,156000.0
2014-06-26 14:00:00,9.96,9.97,9.94,9.96,193500.0,9.96,9.97,9.94,9.96,193500.0
2014-06-26 14:30:00,9.96,9.96,9.95,9.96,207000.0,9.96,9.96,9.95,9.96,207000.0
2014-06-26 15:00:00,9.96,9.97,9.95,9.95,327000.0,9.96,9.97,9.95,9.95,327000.0
2014-06-26 15:30:00,9.95,9.96,9.94,9.95,805500.0,9.95,9.96,9.94,9.95,805500.0
2014-06-27 09:30:00,9.93,10.02,9.93,9.98,615000.0,9.93,10.02,9.93,9.98,615000.0
2014-06-27 10:00:00,9.98,10.0,9.95,9.99,567000.0,9.98,10.0,9.95,9.99,567000.0
2014-06-27 10:30:00,9.99,10.0,9.98,9.98,279000.0,9.99,10.0,9.98,9.98,279000.0
2014-06-27 11:00:00,9.98,9.99,9.97,9.97,357000.0,9.98,9.99,9.97,9.97,357000.0
2014-06-27 11:30:00,9.97,9.98,9.97,9.97,177000.0,9.97,9.98,9.97,9.97,177000.0
2014-06-27 12:00:00,9.98,9.98,9.97,9.97,150000.0,9.98,9.98,9.97,9.97,150000.0
2014-06-27 12:30:00,9.97,9.98,9.97,9.97,448500.0,9.97,9.98,9.97,9.97,448500.0
2014-06-27 13:00:00,9.97,9.97,9.94,9.94,94500.0,9.97,9.97,9.94,9.94,94500.0
2014-06-27 13:30:00,9.94,9.97,9.94,9.97,123000.0,9.94,9.97,9.94,9.97,123000.0
2014-06-27 14:00:00,9.97,9.98,9.97,9.97,229500.0,9.97,9.98,9.97,9.97,229500.0
2014-06-27 14:30:00,9.97,9.98,9.96,9.96,196500.0,9.97,9.98,9.96,9.96,196500.0
2014-06-27 15:00:00,9.96,9.99,9.96,9.97,339000.0,9.96,9.99,9.96,9.97,339000.0
2014-06-27 15:30:00,9.97,9.99,9.97,9.98,1273500.0,9.97,9.99,9.97,9.98,1273500.0
2014-06-30 09:30:00,9.96,10.0,9.95,9.97,795000.0,9.96,10.0,9.95,9.97,795000.0
2014-06-30 10:00:00,9.97,9.98,9.97,9.97,1072500.0,9.97,9.98,9.97,9.97,1072500.0
2014-06-30 10:30:00,9.98,9.98,9.97,9.98,342000.0,9.98,9.98,9.97,9.98,342000.0
2014-06-30 11:00:00,9.97,9.99,9.96,9.99,939000.0,9.97,9.99,9.96,9.99,939000.0
2014-06-30 11:30:00,9.99,9.99,9.97,9.98,259500.0,9.99,9.99,9.97,9.98,259500.0
2014-06-30 12:00:00,9.98,9.99,9.98,9.99,264000.0,9.98,9.99,9.98,9.99,264000.0
2014-06-30 12:30:00,9.99,10.01,9.99,10.0,378000.0,9.99,10.01,9.99,10.0,378000.0
2014-06-30 13:00:00,10.01,10.01,9.99,9.99,264000.0,10.01,10.01,9.99,9.99,264000.0
2014-06-30 13:30:00,9.99,10.01,9.99,10.0,396000.0,9.99,10.01,9.99,10.0,396000.0
2014-06-30 14:00:00,10.0,10.02,10.0,10.01,459000.0,10.0,10.02,10.0,10.01,459000.0
2014-06-30 14:30:00,10.01,10.02,10.01,10.01,190500.0,10.01,10.02,10.01,10.01,190500.0
2014-06-30 15:00:00,10.01,10.04,10.01,10.04,280500.0,10.01,10.04,10.01,10.04,280500.0
2014-06-30 15:30:00,10.04,10.04,10.01,10.04,924000.0,10.04,10.04,10.01,10.04,924000.0
2014-07-01 09:30:00,10.0,10.05,10.0,10.02,520500.0,10.0,10.05,10.0,10.02,520500.0
2014-07-01 10:00:00,10.02,10.07,10.01,10.04,606000.0,10.02,10.07,10.01,10.04,606000.0
2014-07-01 10:30:00,10.05,10.08,10.04,10.07,189000.0,10.05,10.08,10.04,10.07,189000.0
2014-07-01 11:00:00,10.07,10.09,10.06,10.07,328500.0,10.07,10.09,10.06,10.07,328500.0
2014-07-01 11:30:00,10.07,10.09,10.05,10.09,615000.0,10.07,10.09,10.05,10.09,615000.0
2014-07-01 12:00:00,10.09,10.12,10.09,10.12,330000.0,10.09,10.12,10.09,10.12,330000.0
2014-07-01 12:30:00,10.11,10.14,10.11,10.12,321000.0,10.11,10.14,10.11,10.12,321000.0
2014-07-01 13:00:00,10.12,10.14,10.11,10.14,184500.0,10.12,10.14,10.11,10.14,184500.0
2014-07-01 13:30:00,10.14,10.14,10.12,10.12,184500.0,10.14,10.14,10.12,10.12,184500.0
2014-07-01 14:00:00,10.13,10.13,10.1,10.1,172500.0,10.13,10.13,10.1,10.1,172500.0
2014-07-01 14:30:00,10.1,10.13,10.1,10.13,195000.0,10.1,10.13,10.1,10.13,195000.0
2014-07-01 15:00:00,10.13,10.13,10.11,10.12,331500.0,10.13,10.13,10.11,10.12,331500.0
2014-07-01 15:30:00,10.12,10.13,10.1,10.1,672000.0,10.12,10.13,10.1,10.1,672000.0
2014-07-02 09:30:00,10.07,10.13,10.03,10.07,643500.0,10.07,10.13,10.03,10.07,643500.0
2014-07-02 10:00:00,10.06,10.06,10.01,10.05,607500.0,10.06,10.06,10.01,10.05,607500.0
2014-07-02 10:30:00,10.05,10.07,10.05,10.07,163500.0,10.05,10.07,10.05,10.07,163500.0
2014-07-02 11:00:00,10.07,10.07,10.05,10.06,244500.0,10.07,10.07,10.05,10.06,244500.0
2014-07-02 11:30:00,10.06,10.08,10.06,10.08,168000.0,10.06,10.08,10.06,10.08,168000.0
2014-07-02 12:00:00,10.08,10.1,10.08,10.08,91500.0,10.08,10.1,10.08,10.08,91500.0
2014-07-02 12:30:00,10.08,10.09,10.08,10.09,114000.0,10.08,10.09,10.08,10.09,114000.0
2014-07-02 13:00:00,10.09,10.09,10.08,10.08,151500.0,10.09,10.09,10.08,10.08,151500.0
2014-07-02 13:30:00,10.08,10.1,10.08,10.1,339000.0,10.08,10.1,10.08,10.1,339000.0
2014-07-02 14:00:00,10.1,10.11,10.09,10.11,184500.0,10.1,10.11,10.09,10.11,184500.0
2014-07-02 14:30:00,10.11,10.12,10.11,10.12,169500.0,10.11,10.12,10.11,10.12,169500.0
2014-07-02 15:00:00,10.12,10.12,10.11,10.11,177000.0,10.12,10.12,10.11,10.11,177000.0
2014-07-02 15:30:00,10.12,10.13,10.11,10.13,718500.0,10.12,10.13,10.11,10.13,718500.0
2014-07-03 09:30:00,10.14,10.18,10.11,10.18,547500.0,10.14,10.18,10.11,10.18,547500.0
2014-07-03 10:00:00,10.18,10.19,10.15,10.15,339000.0,10.18,10.19,10.15,10.15,339000.0
2014-07-03 10:30:00,10.15,10.16,10.14,10.16,181500.0,10.15,10.16,10.14,10.16,181500.0
2014-07-03 11:00:00,10.16,10.16,10.14,10.15,208500.0,10.16,10.16,10.14,10.15,208500.0
2014-07-03 11:30:00,10.15,10.2,10.15,10.19,253500.0,10.15,10.2,10.15,10.19,253500.0
2014-07-03 12:00:00,10.2,10.21,10.19,10.2,325500.0,10.2,10.21,10.19,10.2,325500.0
2014-07-03 12:30:00,10.2,10.2,10.19,10.2,586500.0,10.2,10.2,10.19,10.2,586500.0
2014-07-07 09:30:00,10.19,10.23,10.14,10.2,366000.0,10.19,10.23,10.14,10.2,366000.0
2014-07-07 10:00:00,10.2,10.22,10.2,10.2,207000.0,10.2,10.22,10.2,10.2,207000.0
2014-07-07 10:30:00,10.19,10.2,10.17,10.17,153000.0,10.19,10.2,10.17,10.17,153000.0
2014-07-07 11:00:00,10.17,10.19,10.16,10.18,198000.0,10.17,10.19,10.16,10.18,198000.0
2014-07-07 11:30:00,10.18,10.2,10.18,10.18,147000.0,10.18,10.2,10.18,10.18,147000.0
2014-07-07 12:00:00,10.18,10.19,10.18,10.19,91500.0,10.18,10.19,10.18,10.19,91500.0
2014-07-07 12:30:00,10.19,10.19,10.18,10.19,105000.0,10.19,10.19,10.18,10.19,105000.0
2014-07-07 13:00:00,10.19,10.2,10.18,10.18,331500.0,10.19,10.2,10.18,10.18,331500.0
2014-07-07 13:30:00,10.19,10.19,10.17,10.18,175500.0,10.19,10.19,10.17,10.18,175500.0
2014-07-07 14:00:00,10.18,10.18,10.17,10.17,93000.0,10.18,10.18,10.17,10.17,93000.0
2014-07-07 14:30:00,10.17,10.17,10.15,10.17,151500.0,10.17,10.17,10.15,10.17,151500.0
2014-07-07 15:00:00,10.17,10.18,10.16,10.16,201000.0,10.17,10.18,10.16,10.16,201000.0
2014-07-07 15:30:00,10.16,10.17,10.16,10.17,510000.0,10.16,10.17,10.16,10.17,510000.0
2014-07-08 09:30:00,10.16,10.19,10.14,10.19,409500.0,10.16,10.19,10.14,10.19,409500.0
2014-07-08 10:00:00,10.19,10.2,10.17,10.18,301500.0,10.19,10.2,10.17,10.18,301500.0
2014-07-08 10:30:00,10.17,10.19,10.17,10.17,279000.0,10.17,10.19,10.17,10.17,279000.0
2014-07-08 11:00:00,10.17,10.17,10.15,10.17,252000.0,10.17,10.17,10.15,10.17,252000.0
2014-07-08 11:30:00,10.17,10.2,10.16,10.19,261000.0,10.17,10.2,10.16,10.19,261000.0
2014-07-08 12:00:00,10.19,10.21,10.18,10.2,333000.0,10.19,10.21,10.18,10.2,333000.0
2014-07-08 12:30:00,10.2,10.21,10.18,10.2,271500.0,10.2,10.21,10.18,10.2,271500.0
2014-07-08 13:00:00,10.19,10.21,10.18,10.2,133500.0,10.19,10.21,10.18,10.2,133500.0
2014-07-08 13:30:00,10.21,10.21,10.17,10.18,301500.0,10.21,10.21,10.17,10.18,301500.0
2014-07-08 14:00:00,10.18,10.18,10.16,10.16,321000.0,10.18,10.18,10.16,10.16,321000.0
2014-07-08 14:30:00,10.16,10.17,10.15,10.15,555000.0,10.16,10.17,10.15,10.15,555000.0
2014-07-08 15:00:00,10.15,10.16,10.14,10.15,366000.0,10.15,10.16,10.14,10.15,366000.0
2014-07-08 15:30:00,10.15,10.16,10.13,10.14,915000.0,10.15,10.16,10.13,10.14,915000.0
2014-07-09 09:30:00,10.17,10.25,10.14,10.24,894000.0,10.17,10.25,10.14,10.24,894000.0
2014-07-09 10:00:00,10.24,10.32,10.24,10.29,789000.0,10.24,10.32,10.24,10.29,789000.0
2014-07-09 10:30:00,10.29,10.31,10.28,10.31,408000.0,10.29,10.31,10.28,10.31,408000.0
2014-07-09 11:00:00,10.31,10.34,10.3,10.33,505500.0,10.31,10.34,10.3,10.33,505500.0
2014-07-09 11:30:00,10.33,10.36,10.33,10.36,405000.0,10.33,10.36,10.33,10.36,405000.0
2014-07-09 12:00:00,10.36,10.37,10.35,10.36,331500.0,10.36,10.37,10.35,10.36,331500.0
2014-07-09 12:30:00,10.36,10.37,10.35,10.37,219000.0,10.36,10.37,10.35,10.37,219000.0
2014-07-09 13:00:00,10.37,10.38,10.36,10.37,199500.0,10.37,10.38,10.36,10.37,199500.0
2014-07-09 13:30:00,10.36,10.37,10.35,10.36,178500.0,10.36,10.37,10.35,10.36,178500.0
2014-07-09 14:00:00,10.35,10.38,10.33,10.38,496500.0,10.35,10.38,10.33,10.38,496500.0
2014-07-09 14:30:00,10.38,10.39,10.36,10.36,604500.0,10.38,10.39,10.36,10.36,604500.0
2014-07-09 15:00:00,10.36,10.37,10.35,10.37,553500.0,10.36,10.37,10.35,10.37,553500.0
2014-07-09 15:30:00,10.37,10.38,10.37,10.38,1165500.0,10.37,10.38,10.37,10.38,1165500.0
2014-07-10 09:30:00,10.26,10.32,10.24,10.28,753000.0,10.26,10.32,10.24,10.28,753000.0
2014-07-10 10:00:00,10.28,10.3,10.25,10.29,361500.0,10.28,10.3,10.25,10.29,361500.0
2014-07-10 10:30:00,10.29,10.29,10.27,10.29,426000.0,10.29,10.29,10.27,10.29,426000.0
2014-07-10 11:00:00,10.29,10.3,10.26,10.27,360000.0,10.29,10.3,10.26,10.27,360000.0
2014-07-10 11:30:00,10.27,10.28,10.22,10.24,646500.0,10.27,10.28,10.22,10.24,646500.0
2014-07-10 12:00:00,10.24,10.26,10.23,10.25,232500.0,10.24,10.26,10.23,10.25,232500.0
2014-07-10 12:30:00,10.25,10.27,10.25,10.26,471000.0,10.25,10.27,10.25,10.26,471000.0
2014-07-10 13:00:00,10.27,10.28,10.25,10.27,327000.0,10.27,10.28,10.25,10.27,327000.0
2014-07-10 13:30:00,10.28,10.28,10.24,10.26,303000.0,10.28,10.28,10.24,10.26,303000.0
2014-07-10 14:00:00,10.25,10.27,10.24,10.25,217500.0,10.25,10.27,10.24,10.25,217500.0
2014-07-10 14:30:00,10.25,10.27,10.22,10.25,502500.0,10.25,10.27,10.22,10.25,502500.0
2014-07-10 15:00:00,10.25,10.26,10.24,10.25,604500.0,10.25,10.26,10.24,10.25,604500.0
2014-07-10 15:30:00,10.25,10.26,10.24,10.24,678000.0,10.25,10.26,10.24,10.24,678000.0
2014-07-11 09:30:00,10.23,10.26,10.15,10.17,480000.0,10.23,10.26,10.15,10.17,480000.0
2014-07-11 10:00:00,10.17,10.19,10.15,10.15,529500.0,10.17,10.19,10.15,10.15,529500.0
2014-07-11 10:30:00,10.16,10.19,10.13,10.18,421500.0,10.16,10.19,10.13,10.18,421500.0
2014-07-11 11:00:00,10.19,10.19,10.17,10.19,378000.0,10.19,10.19,10.17,10.19,378000.0
2014-07-11 11:30:00,10.19,10.2,10.18,10.2,231000.0,10.19,10.2,10.18,10.2,231000.0
2014-07-11 12:00:00,10.2,10.23,10.2,10.22,270000.0,10.2,10.23,10.2,10.22,270000.0
2014-07-11 12:30:00,10.22,10.23,10.21,10.23,177000.0,10.22,10.23,10.21,10.23,177000.0
2014-07-11 13:00:00,10.23,10.25,10.23,10.25,163500.0,10.23,10.25,10.23,10.25,163500.0
2014-07-11 13:30:00,10.25,10.26,10.24,10.26,304500.0,10.25,10.26,10.24,10.26,304500.0
2014-07-11 14:00:00,10.26,10.28,10.26,10.27,261000.0,10.26,10.28,10.26,10.27,261000.0
2014-07-11 14:30:00,10.27,10.27,10.25,10.26,273000.0,10.27,10.27,10.25,10.26,273000.0
2014-07-11 15:00:00,10.26,10.28,10.25,10.27,394500.0,10.26,10.28,10.25,10.27,394500.0
2014-07-11 15:30:00,10.27,10.28,10.27,10.27,798000.0,10.27,10.28,10.27,10.27,798000.0
2014-07-14 09:30:00,10.34,10.34,10.28,10.3,301500.0,10.34,10.34,10.28,10.3,301500.0
2014-07-14 10:00:00,10.3,10.32,10.29,10.29,349500.0,10.3,10.32,10.29,10.29,349500.0
2014-07-14 10:30:00,10.29,10.33,10.28,10.33,423000.0,10.29,10.33,10.28,10.33,423000.0
2014-07-14 11:00:00,10.33,10.37,10.33,10.36,552000.0,10.33,10.37,10.33,10.36,552000.0
2014-07-14 11:30:00,10.36,10.38,10.36,10.37,432000.0,10.36,10.38,10.36,10.37,432000.0
2014-07-14 12:00:00,10.37,10.39,10.36,10.38,285000.0,10.37,10.39,10.36,10.38,285000.0
2014-07-14 12:30:00,10.38,10.39,10.37,10.39,342000.0,10.38,10.39,10.37,10.39,342000.0
2014-07-14 13:00:00,10.39,10.41,10.38,10.41,537000.0,10.39,10.41,10.38,10.41,537000.0
2014-07-14 13:30:00,10.41,10.42,10.4,10.41,781500.0,10.41,10.42,10.4,10.41,781500.0
2014-07-14 14:00:00,10.41,10.42,10.39,10.41,747000.0,10.41,10.42,10.39,10.41,747000.0
2014-07-14 14:30:00,10.41,10.42,10.41,10.42,417000.0,10.41,10.42,10.41,10.42,417000.0
2014-07-14 15:00:00,10.42,10.42,10.41,10.41,484500.0,10.42,10.42,10.41,10.41,484500.0
2014-07-14 15:30:00,10.41,10.41,10.39,10.39,1284000.0,10.41,10.41,10.39,10.39,1284000.0
2014-07-15 09:30:00,10.37,10.39,10.32,10.34,504000.0,10.37,10.39,10.32,10.34,504000.0
2014-07-15 10:00:00,10.35,10.36,10.3,10.32,601500.0,10.35,10.36,10.3,10.32,601500.0
2014-07-15 10:30:00,10.31,10.32,10.26,10.3,826500.0,10.31,10.32,10.26,10.3,826500.0
2014-07-15 11:00:00,10.3,10.31,10.28,10.3,310500.0,10.3,10.31,10.28,10.3,310500.0
2014-07-15 11:30:00,10.3,10.3,10.27,10.27,190500.0,10.3,10.3,10.27,10.27,190500.0
2014-07-15 12:00:00,10.27,10.28,10.25,10.28,193500.0,10.27,10.28,10.25,10.28,193500.0
2014-07-15 12:30:00,10.27,10.28,10.26,10.27,216000.0,10.27,10.28,10.26,10.27,216000.0
2014-07-15 13:00:00,10.27,10.29,10.26,10.27,244500.0,10.27,10.29,10.26,10.27,244500.0
2014-07-15 13:30:00,10.28,10.29,10.27,10.28,166500.0,10.28,10.29,10.27,10.28,166500.0
2014-07-15 14:00:00,10.27,10.29,10.26,10.28,322500.0,10.27,10.29,10.26,10.28,322500.0
2014-07-15 14:30:00,10.28,10.29,10.27,10.28,243000.0,10.28,10.29,10.27,10.28,243000.0
2014-07-15 15:00:00,10.28,10.29,10.27,10.29,390000.0,10.28,10.29,10.27,10.29,390000.0
2014-07-15 15:30:00,10.29,10.3,10.28,10.29,910500.0,10.29,10.3,10.28,10.29,910500.0
2014-07-16 09:30:00,10.3,10.32,10.23,10.27,627000.0,10.3,10.32,10.23,10.27,627000.0
2014-07-16 10:00:00,10.26,10.28,10.22,10.24,612000.0,10.26,10.28,10.22,10.24,612000.0
2014-07-16 10:30:00,10.24,10.27,10.23,10.23,390000.0,10.24,10.27,10.23,10.23,390000.0
2014-07-16 11:00:00,10.23,10.25,10.23,10.23,414000.0,10.23,10.25,10.23,10.23,414000.0
2014-07-16 11:30:00,10.23,10.25,10.21,10.22,424500.0,10.23,10.25,10.21,10.22,424500.0
2014-07-16 12:00:00,10.22,10.23,10.21,10.22,378000.0,10.22,10.23,10.21,10.22,378000.0
2014-07-16 12:30:00,10.22,10.24,10.22,10.23,366000.0,10.22,10.24,10.22,10.23,366000.0
2014-07-16 13:00:00,10.23,10.26,10.22,10.26,259500.0,10.23,10.26,10.22,10.26,259500.0
2014-07-16 13:30:00,10.26,10.28,10.26,10.27,390000.0,10.26,10.28,10.26,10.27,390000.0
2014-07-16 14:00:00,10.27,10.28,10.26,10.27,501000.0,10.27,10.28,10.26,10.27,501000.0
2014-07-16 14:30:00,10.27,10.27,10.26,10.26,543000.0,10.27,10.27,10.26,10.26,543000.0
2014-07-16 15:00:00,10.27,10.28,10.26,10.28,373500.0,10.27,10.28,10.26,10.28,373500.0
2014-07-16 15:30:00,10.28,10.28,10.26,10.26,826500.0,10.28,10.28,10.26,10.26,826500.0
2014-07-17 09:30:00,10.2,10.26,10.18,10.25,360000.0,10.2,10.26,10.18,10.25,360000.0
2014-07-17 10:00:00,10.26,10.29,10.24,10.29,1170000.0,10.26,10.29,10.24,10.29,1170000.0
2014-07-17 10:30:00,10.29,10.31,10.26,10.26,388500.0,10.29,10.31,10.26,10.26,388500.0
2014-07-17 11:00:00,10.26,10.26,10.21,10.21,628500.0,10.26,10.26,10.21,10.21,628500.0
2014-07-17 11:30:00,10.2,10.23,10.19,10.22,313500.0,10.2,10.23,10.19,10.22,313500.0
2014-07-17 12:00:00,10.21,10.21,10.19,10.21,249000.0,10.21,10.21,10.19,10.21,249000.0
2014-07-17 12:30:00,10.21,10.23,10.2,10.21,190500.0,10.21,10.23,10.2,10.21,190500.0
2014-07-17 13:00:00,10.21,10.23,10.21,10.22,214500.0,10.21,10.23,10.21,10.22,214500.0
2014-07-17 13:30:00,10.22,10.22,10.18,10.19,463500.0,10.22,10.22,10.18,10.19,463500.0
2014-07-17 14:00:00,10.19,10.19,10.16,10.17,501000.0,10.19,10.19,10.16,10.17,501000.0
2014-07-17 14:30:00,10.16,10.18,10.16,10.17,511500.0,10.16,10.18,10.16,10.17,511500.0
2014-07-17 15:00:00,10.17,10.18,10.13,10.15,618000.0,10.17,10.18,10.13,10.15,618000.0
2014-07-17 15:30:00,10.15,10.15,10.13,10.14,1027500.0,10.15,10.15,10.13,10.14,1027500.0
2014-07-18 09:30:00,10.11,10.11,10.03,10.06,2074500.0,10.11,10.11,10.03,10.06,2074500.0
2014-07-18 10:00:00,10.05,10.07,10.04,10.06,642000.0,10.05,10.07,10.04,10.06,642000.0
2014-07-18 10:30:00,10.06,10.1,10.05,10.1,643500.0,10.06,10.1,10.05,10.1,643500.0
2014-07-18 11:00:00,10.1,10.12,10.1,10.12,603000.0,10.1,10.12,10.1,10.12,603000.0
2014-07-18 11:30:00,10.13,10.18,10.13,10.17,334500.0,10.13,10.18,10.13,10.17,334500.0
2014-07-18 12:00:00,10.17,10.19,10.17,10.18,238500.0,10.17,10.19,10.17,10.18,238500.0
2014-07-18 12:30:00,10.18,10.18,10.15,10.15,390000.0,10.18,10.18,10.15,10.15,390000.0
2014-07-18 13:00:00,10.15,10.17,10.14,10.16,237000.0,10.15,10.17,10.14,10.16,237000.0
2014-07-18 13:30:00,10.16,10.17,10.15,10.17,294000.0,10.16,10.17,10.15,10.17,294000.0
2014-07-18 14:00:00,10.17,10.17,10.15,10.16,343500.0,10.17,10.17,10.15,10.16,343500.0
2014-07-18 14:30:00,10.16,10.17,10.15,10.16,334500.0,10.16,10.17,10.15,10.16,334500.0
2014-07-18 15:00:00,10.16,10.19,10.16,10.19,930000.0,10.16,10.19,10.16,10.19,930000.0
2014-07-18 15:30:00,10.18,10.2,10.17,10.19,1561500.0,10.18,10.2,10.17,10.19,1561500.0
2014-07-21 09:30:00,10.12,10.19,10.11,10.16,1096500.0,10.12,10.19,10.11,10.16,1096500.0
2014-07-21 10:00:00,10.16,10.19,10.15,10.17,459000.0,10.16,10.19,10.15,10.17,459000.0
2014-07-21 10:30:00,10.18,10.19,10.16,10.17,487500.0,10.18,10.19,10.16,10.17,487500.0
2014-07-21 11:00:00,10.17,10.18,10.16,10.18,663000.0,10.17,10.18,10.16,10.18,663000.0
2014-07-21 11:30:00,10.18,10.19,10.17,10.17,978000.0,10.18,10.19,10.17,10.17,978000.0
2014-07-21 12:00:00,10.18,10.18,10.1,10.1,852000.0,10.18,10.18,10.1,10.1,852000.0
2014-07-21 12:30:00,10.1,10.11,10.1,10.1,495000.0,10.1,10.11,10.1,10.1,495000.0
2014-07-21 13:00:00,10.1,10.11,10.07,10.08,396000.0,10.1,10.11,10.07,10.08,396000.0
2014-07-21 13:30:00,10.08,10.09,10.05,10.05,627000.0,10.08,10.09,10.05,10.05,627000.0
2014-07-21 14:00:00,10.05,10.06,10.01,10.02,681000.0,10.05,10.06,10.01,10.02,681000.0
2014-07-21 14:30:00,10.02,10.05,10.02,10.04,477000.0,10.02,10.05,10.02,10.04,477000.0
2014-07-21 15:00:00,10.04,10.05,10.03,10.05,703500.0,10.04,10.05,10.03,10.05,703500.0
2014-07-21 15:30:00,10.05,10.05,10.01,10.01,2445000.0,10.05,10.05,10.01,10.01,2445000.0
2014-07-22 09:30:00,10.0,10.05,9.72,9.75,6028500.0,10.0,10.05,9.72,9.75,6028500.0
2014-07-22 10:00:00,9.75,9.81,9.75,9.78,1692000.0,9.75,9.81,9.75,9.78,1692000.0
2014-07-22 10:30:00,9.78,9.79,9.74,9.77,1092000.0,9.78,9.79,9.74,9.77,1092000.0
2014-07-22 11:00:00,9.76,9.78,9.75,9.76,990000.0,9.76,9.78,9.75,9.76,990000.0
2014-07-22 11:30:00,9.76,9.76,9.73,9.75,1224000.0,9.76,9.76,9.73,9.75,1224000.0
2014-07-22 12:00:00,9.75,9.75,9.73,9.73,1155000.0,9.75,9.75,9.73,9.73,1155000.0
2014-07-22 12:30:00,9.74,9.79,9.74,9.77,886500.0,9.74,9.79,9.74,9.77,886500.0
2014-07-22 13:00:00,9.78,9.8,9.77,9.8,931500.0,9.78,9.8,9.77,9.8,931500.0
2014-07-22 13:30:00,9.8,9.81,9.79,9.81,1081500.0,9.8,9.81,9.79,9.81,1081500.0
2014-07-22 14:00:00,9.81,9.81,9.79,9.81,934500.0,9.81,9.81,9.79,9.81,934500.0
2014-07-22 14:30:00,9.8,9.81,9.76,9.77,1014000.0,9.8,9.81,9.76,9.77,1014000.0
2014-07-22 15:00:00,9.77,9.78,9.75,9.75,1311000.0,9.77,9.78,9.75,9.75,1311000.0
2014-07-22 15:30:00,9.75,9.76,9.72,9.73,3102000.0,9.75,9.76,9.72,9.73,3102000.0
2014-07-23 09:30:00,9.73,9.77,9.7,9.75,1005000.0,9.73,9.77,9.7,9.75,1005000.0
2014-07-23 10:00:00,9.75,9.79,9.75,9.79,1069500.0,9.75,9.79,9.75,9.79,1069500.0
2014-07-23 10:30:00,9.79,9.8,9.76,9.79,807000.0,9.79,9.8,9.76,9.79,807000.0
2014-07-23 11:00:00,9.78,9.79,9.77,9.78,666000.0,9.78,9.79,9.77,9.78,666000.0
2014-07-23 11:30:00,9.78,9.78,9.73,9.74,924000.0,9.78,9.78,9.73,9.74,924000.0
2014-07-23 12:00:00,9.73,9.75,9.72,9.74,991500.0,9.73,9.75,9.72,9.74,991500.0
2014-07-23 12:30:00,9.74,9.75,9.74,9.74,282000.0,9.74,9.75,9.74,9.74,282000.0
2014-07-23 13:00:00,9.74,9.75,9.74,9.74,390000.0,9.74,9.75,9.74,9.74,390000.0
2014-07-23 13:30:00,9.74,9.75,9.73,9.73,429000.0,9.74,9.75,9.73,9.73,429000.0
2014-07-23 14:00:00,9.73,9.74,9.73,9.73,807000.0,9.73,9.74,9.73,9.73,807000.0
2014-07-23 14:30:00,9.73,9.76,9.72,9.76,1174500.0,9.73,9.76,9.72,9.76,1174500.0
2014-07-23 15:00:00,9.76,9.79,9.76,9.78,1048500.0,9.76,9.79,9.76,9.78,1048500.0
2014-07-23 15:30:00,9.78,9.8,9.77,9.77,2424000.0,9.78,9.8,9.77,9.77,2424000.0
2014-07-24 09:30:00,10.22,10.27,10.02,10.15,4323000.0,10.22,10.27,10.02,10.15,4323000.0
2014-07-24 10:00:00,10.15,10.23,10.11,10.22,2974500.0,10.15,10.23,10.11,10.22,2974500.0
2014-07-24 10:30:00,10.22,10.25,10.2,10.23,1258500.0,10.22,10.25,10.2,10.23,1258500.0
2014-07-24 11:00:00,10.23,10.23,10.06,10.21,2530500.0,10.23,10.23,10.06,10.21,2530500.0
2014-07-24 11:30:00,10.2,10.21,10.14,10.16,1258500.0,10.2,10.21,10.14,10.16,1258500.0
2014-07-24 12:00:00,10.15,10.18,10.14,10.16,940500.0,10.15,10.18,10.14,10.16,940500.0
2014-07-24 12:30:00,10.16,10.16,10.11,10.16,802500.0,10.16,10.16,10.11,10.16,802500.0
2014-07-24 13:00:00,10.16,10.17,10.13,10.17,466500.0,10.16,10.17,10.13,10.17,466500.0
2014-07-24 13:30:00,10.17,10.18,10.16,10.17,441000.0,10.17,10.18,10.16,10.17,441000.0
2014-07-24 14:00:00,10.17,10.17,10.13,10.14,2188500.0,10.17,10.17,10.13,10.14,2188500.0
2014-07-24 14:30:00,10.14,10.15,10.13,10.14,679500.0,10.14,10.15,10.13,10.14,679500.0
2014-07-24 15:00:00,10.14,10.14,10.13,10.13,957000.0,10.14,10.14,10.13,10.13,957000.0
2014-07-24 15:30:00,10.13,10.14,10.11,10.12,2814000.0,10.13,10.14,10.11,10.12,2814000.0
2014-07-25 09:30:00,10.08,10.16,10.08,10.13,691500.0,10.08,10.16,10.08,10.13,691500.0
2014-07-25 10:00:00,10.13,10.14,10.12,10.13,822000.0,10.13,10.14,10.12,10.13,822000.0
2014-07-25 10:30:00,10.13,10.14,10.13,10.14,1165500.0,10.13,10.14,10.13,10.14,1165500.0
2014-07-25 11:00:00,10.13,10.14,10.12,10.13,1000500.0,10.13,10.14,10.12,10.13,1000500.0
2014-07-25 11:30:00,10.13,10.15,10.13,10.15,771000.0,10.13,10.15,10.13,10.15,771000.0
2014-07-25 12:00:00,10.15,10.17,10.15,10.16,667500.0,10.15,10.17,10.15,10.16,667500.0
2014-07-25 12:30:00,10.16,10.16,10.15,10.16,528000.0,10.16,10.16,10.15,10.16,528000.0
2014-07-25 13:00:00,10.16,10.16,10.14,10.15,904500.0,10.16,10.16,10.14,10.15,904500.0
2014-07-25 13:30:00,10.15,10.15,10.11,10.11,627000.0,10.15,10.15,10.11,10.11,627000.0
2014-07-25 14:00:00,10.11,10.13,10.11,10.13,564000.0,10.11,10.13,10.11,10.13,564000.0
2014-07-25 14:30:00,10.13,10.15,10.13,10.15,751500.0,10.13,10.15,10.13,10.15,751500.0
2014-07-25 15:00:00,10.15,10.15,10.11,10.11,856500.0,10.15,10.15,10.11,10.11,856500.0
2014-07-25 15:30:00,10.11,10.12,10.1,10.12,1923000.0,10.11,10.12,10.1,10.12,1923000.0
2014-07-28 09:30:00,10.11,10.13,10.08,10.1,298500.0,10.11,10.13,10.08,10.1,298500.0
2014-07-28 10:00:00,10.09,10.11,10.07,10.09,370500.0,10.09,10.11,10.07,10.09,370500.0
2014-07-28 10:30:00,10.09,10.14,10.08,10.12,504000.0,10.09,10.14,10.08,10.12,504000.0
2014-07-28 11:00:00,10.12,10.15,10.12,10.14,319500.0,10.12,10.15,10.12,10.14,319500.0
2014-07-28 11:30:00,10.14,10.15,10.13,10.13,279000.0,10.14,10.15,10.13,10.13,279000.0
2014-07-28 12:00:00,10.13,10.14,10.12,10.13,238500.0,10.13,10.14,10.12,10.13,238500.0
2014-07-28 12:30:00,10.12,10.14,10.12,10.13,241500.0,10.12,10.14,10.12,10.13,241500.0
2014-07-28 13:00:00,10.12,10.14,10.12,10.13,184500.0,10.12,10.14,10.12,10.13,184500.0
2014-07-28 13:30:00,10.13,10.14,10.12,10.12,313500.0,10.13,10.14,10.12,10.12,313500.0
2014-07-28 14:00:00,10.12,10.15,10.12,10.14,463500.0,10.12,10.15,10.12,10.14,463500.0
2014-07-28 14:30:00,10.14,10.14,10.11,10.11,277500.0,10.14,10.14,10.11,10.11,277500.0
2014-07-28 15:00:00,10.11,10.13,10.11,10.13,315000.0,10.11,10.13,10.11,10.13,315000.0
2014-07-28 15:30:00,10.13,10.13,10.1,10.11,672000.0,10.13,10.13,10.1,10.11,672000.0
2014-07-29 09:30:00,10.14,10.14,10.06,10.1,540000.0,10.14,10.14,10.06,10.1,540000.0
2014-07-29 10:00:00,10.1,10.11,10.07,10.09,750000.0,10.1,10.11,10.07,10.09,750000.0
2014-07-29 10:30:00,10.09,10.09,10.04,10.05,379500.0,10.09,10.09,10.04,10.05,379500.0
2014-07-29 11:00:00,10.05,10.05,10.01,10.02,543000.0,10.05,10.05,10.01,10.02,543000.0
2014-07-29 11:30:00,10.02,10.04,10.01,10.03,507000.0,10.02,10.04,10.01,10.03,507000.0
2014-07-29 12:00:00,10.03,10.06,10.03,10.05,283500.0,10.03,10.06,10.03,10.05,283500.0
2014-07-29 12:30:00,10.05,10.07,10.05,10.06,324000.0,10.05,10.07,10.05,10.06,324000.0
2014-07-29 13:00:00,10.06,10.08,10.06,10.07,291000.0,10.06,10.08,10.06,10.07,291000.0
2014-07-29 13:30:00,10.07,10.08,10.06,10.06,405000.0,10.07,10.08,10.06,10.06,405000.0
2014-07-29 14:00:00,10.06,10.06,10.04,10.05,778500.0,10.06,10.06,10.04,10.05,778500.0
2014-07-29 14:30:00,10.05,10.05,10.04,10.05,601500.0,10.05,10.05,10.04,10.05,601500.0
2014-07-29 15:00:00,10.05,10.05,10.04,10.04,622500.0,10.05,10.05,10.04,10.04,622500.0
2014-07-29 15:30:00,10.04,10.05,10.02,10.02,1596000.0,10.04,10.05,10.02,10.02,1596000.0
2014-07-30 09:30:00,10.06,10.13,10.03,10.1,828000.0,10.06,10.13,10.03,10.1,828000.0
2014-07-30 10:00:00,10.1,10.13,10.08,10.13,430500.0,10.1,10.13,10.08,10.13,430500.0
2014-07-30 10:30:00,10.13,10.13,10.08,10.11,426000.0,10.13,10.13,10.08,10.11,426000.0
2014-07-30 11:00:00,10.11,10.12,10.09,10.12,411000.0,10.11,10.12,10.09,10.12,411000.0
2014-07-30 11:30:00,10.11,10.13,10.09,10.09,484500.0,10.11,10.13,10.09,10.09,484500.0
2014-07-30 12:00:00,10.09,10.1,10.07,10.1,280500.0,10.09,10.1,10.07,10.1,280500.0
2014-07-30 12:30:00,10.1,10.12,10.09,10.11,211500.0,10.1,10.12,10.09,10.11,211500.0
2014-07-30 13:00:00,10.11,10.12,10.09,10.1,226500.0,10.11,10.12,10.09,10.1,226500.0
2014-07-30 13:30:00,10.1,10.12,10.09,10.11,220500.0,10.1,10.12,10.09,10.11,220500.0
2014-07-30 14:00:00,10.11,10.16,10.1,10.15,573000.0,10.11,10.16,10.1,10.15,573000.0
2014-07-30 14:30:00,10.15,10.15,10.13,10.15,600000.0,10.15,10.15,10.13,10.15,600000.0
2014-07-30 15:00:00,10.15,10.15,10.13,10.15,657000.0,10.15,10.15,10.13,10.15,657000.0
2014-07-30 15:30:00,10.15,10.17,10.14,10.16,1579500.0,10.15,10.17,10.14,10.16,1579500.0
2014-07-31 09:30:00,10.08,10.16,10.08,10.1,699000.0,10.08,10.16,10.08,10.1,699000.0
2014-07-31 10:00:00,10.1,10.14,10.1,10.1,393000.0,10.1,10.14,10.1,10.1,393000.0
2014-07-31 10:30:00,10.1,10.11,10.08,10.08,628500.0,10.1,10.11,10.08,10.08,628500.0
2014-07-31 11:00:00,10.08,10.1,10.04,10.04,1747500.0,10.08,10.1,10.04,10.04,1747500.0
2014-07-31 11:30:00,10.04,10.05,10.01,10.02,540000.0,10.04,10.05,10.01,10.02,540000.0
2014-07-31 12:00:00,10.02,10.03,10.0,10.01,454500.0,10.02,10.03,10.0,10.01,454500.0
2014-07-31 12:30:00,10.0,10.01,9.99,10.01,627000.0,10.0,10.01,9.99,10.01,627000.0
2014-07-31 13:00:00,10.01,10.01,10.0,10.01,723000.0,10.01,10.01,10.0,10.01,723000.0
2014-07-31 13:30:00,10.01,10.01,9.99,10.01,2920500.0,10.01,10.01,9.99,10.01,2920500.0
2014-07-31 14:00:00,10.01,10.02,9.99,10.0,868500.0,10.01,10.02,9.99,10.0,868500.0
2014-07-31 14:30:00,10.0,10.01,9.99,10.0,954000.0,10.0,10.01,9.99,10.0,954000.0
2014-07-31 15:00:00,10.0,10.02,10.0,10.01,976500.0,10.0,10.02,10.0,10.01,976500.0
2014-07-31 15:30:00,10.01,10.01,10.0,10.0,1812000.0,10.01,10.01,10.0,10.0,1812000.0
2014-08-01 09:30:00,10.01,10.14,10.01,10.11,1314000.0,10.01,10.14,10.01,10.11,1314000.0
2014-08-01 10:00:00,10.1,10.11,10.02,10.03,372000.0,10.1,10.11,10.02,10.03,372000.0
2014-08-01 10:30:00,10.03,10.04,10.0,10.01,295500.0,10.03,10.04,10.0,10.01,295500.0
2014-08-01 11:00:00,10.01,10.02,10.0,10.02,402000.0,10.01,10.02,10.0,10.02,402000.0
2014-08-01 11:30:00,10.01,10.02,10.0,10.0,940500.0,10.01,10.02,10.0,10.0,940500.0
2014-08-01 12:00:00,10.0,10.02,10.0,10.0,927000.0,10.0,10.02,10.0,10.0,927000.0
2014-08-01 12:30:00,10.0,10.02,9.99,10.01,511500.0,10.0,10.02,9.99,10.01,511500.0
2014-08-01 13:00:00,10.01,10.03,10.0,10.03,328500.0,10.01,10.03,10.0,10.03,328500.0
2014-08-01 13:30:00,10.03,10.05,10.02,10.05,256500.0,10.03,10.05,10.02,10.05,256500.0
2014-08-01 14:00:00,10.05,10.06,10.03,10.03,271500.0,10.05,10.06,10.03,10.03,271500.0
2014-08-01 14:30:00,10.03,10.05,10.03,10.03,619500.0,10.03,10.05,10.03,10.03,619500.0
2014-08-01 15:00:00,10.03,10.04,10.01,10.01,486000.0,10.03,10.04,10.01,10.01,486000.0
2014-08-01 15:30:00,10.01,10.02,10.0,10.01,849000.0,10.01,10.02,10.0,10.01,849000.0
2014-08-04 09:30:00,10.0,10.11,9.99,10.09,672000.0,10.0,10.11,9.99,10.09,672000.0
2014-08-04 10:00:00,10.09,10.1,10.04,10.06,697500.0,10.09,10.1,10.04,10.06,697500.0
2014-08-04 10:30:00,10.06,10.06,10.03,10.04,822000.0,10.06,10.06,10.03,10.04,822000.0
2014-08-04 11:00:00,10.03,10.04,10.01,10.04,657000.0,10.03,10.04,10.01,10.04,657000.0
2014-08-04 11:30:00,10.04,10.04,10.02,10.02,504000.0,10.04,10.04,10.02,10.02,504000.0
2014-08-04 12:00:00,10.03,10.05,10.02,10.04,943500.0,10.03,10.05,10.02,10.04,943500.0
2014-08-04 12:30:00,10.04,10.04,10.03,10.03,369000.0,10.04,10.04,10.03,10.03,369000.0
2014-08-04 13:00:00,10.03,10.03,10.01,10.02,694500.0,10.03,10.03,10.01,10.02,694500.0
2014-08-04 13:30:00,10.02,10.04,10.02,10.03,385500.0,10.02,10.04,10.02,10.03,385500.0
2014-08-04 14:00:00,10.03,10.04,10.03,10.04,364500.0,10.03,10.04,10.03,10.04,364500.0
2014-08-04 14:30:00,10.05,10.07,10.04,10.06,370500.0,10.05,10.07,10.04,10.06,370500.0
2014-08-04 15:00:00,10.06,10.08,10.06,10.08,576000.0,10.06,10.08,10.06,10.08,576000.0
2014-08-04 15:30:00,10.08,10.09,10.05,10.05,1552500.0,10.08,10.09,10.05,10.05,1552500.0
2014-08-05 09:30:00,10.02,10.05,9.97,10.04,1239000.0,10.02,10.05,9.97,10.04,1239000.0
2014-08-05 10:00:00,10.04,10.06,10.02,10.05,736500.0,10.04,10.06,10.02,10.05,736500.0
2014-08-05 10:30:00,10.05,10.09,10.05,10.06,811500.0,10.05,10.09,10.05,10.06,811500.0
2014-08-05 11:00:00,10.06,10.08,10.05,10.06,672000.0,10.06,10.08,10.05,10.06,672000.0
2014-08-05 11:30:00,10.06,10.08,10.06,10.07,817500.0,10.06,10.08,10.06,10.07,817500.0
2014-08-05 12:00:00,10.06,10.07,10.05,10.06,423000.0,10.06,10.07,10.05,10.06,423000.0
2014-08-05 12:30:00,10.06,10.08,10.05,10.06,700500.0,10.06,10.08,10.05,10.06,700500.0
2014-08-05 13:00:00,10.06,10.06,10.04,10.05,286500.0,10.06,10.06,10.04,10.05,286500.0
2014-08-05 13:30:00,10.05,10.05,9.99,10.0,715500.0,10.05,10.05,9.99,10.0,715500.0
2014-08-05 14:00:00,10.0,10.02,9.99,10.01,1009500.0,10.0,10.02,9.99,10.01,1009500.0
2014-08-05 14:30:00,10.01,10.03,10.01,10.02,432000.0,10.01,10.03,10.01,10.02,432000.0
2014-08-05 15:00:00,10.02,10.03,10.0,10.01,621000.0,10.02,10.03,10.0,10.01,621000.0
2014-08-05 15:30:00,10.0,10.03,10.0,10.0,2364000.0,10.0,10.03,10.0,10.0,2364000.0
2014-08-06 09:30:00,9.98,10.06,9.98,10.0,507000.0,9.98,10.06,9.98,10.0,507000.0
2014-08-06 10:00:00,10.01,10.03,10.0,10.03,715500.0,10.01,10.03,10.0,10.03,715500.0
2014-08-06 10:30:00,10.03,10.03,10.0,10.03,624000.0,10.03,10.03,10.0,10.03,624000.0
2014-08-06 11:00:00,10.03,10.03,10.01,10.01,975000.0,10.03,10.03,10.01,10.01,975000.0
2014-08-06 11:30:00,10.02,10.05,10.02,10.04,349500.0,10.02,10.05,10.02,10.04,349500.0
2014-08-06 12:00:00,10.04,10.05,10.02,10.02,288000.0,10.04,10.05,10.02,10.02,288000.0
2014-08-06 12:30:00,10.03,10.05,10.03,10.03,565500.0,10.03,10.05,10.03,10.03,565500.0
2014-08-06 13:00:00,10.03,10.04,10.02,10.03,226500.0,10.03,10.04,10.02,10.03,226500.0
2014-08-06 13:30:00,10.02,10.04,10.01,10.02,459000.0,10.02,10.04,10.01,10.02,459000.0
2014-08-06 14:00:00,10.02,10.03,10.02,10.03,459000.0,10.02,10.03,10.02,10.03,459000.0
2014-08-06 14:30:00,10.03,10.03,10.01,10.02,361500.0,10.03,10.03,10.01,10.02,361500.0
2014-08-06 15:00:00,10.02,10.03,10.01,10.02,541500.0,10.02,10.03,10.01,10.02,541500.0
2014-08-06 15:30:00,10.02,10.02,10.0,10.01,1486500.0,10.02,10.02,10.0,10.01,1486500.0
2014-08-07 09:30:00,10.06,10.07,10.0,10.02,381000.0,10.06,10.07,10.0,10.02,381000.0
2014-08-07 10:00:00,10.03,10.05,10.0,10.01,369000.0,10.03,10.05,10.0,10.01,369000.0
2014-08-07 10:30:00,10.01,10.02,9.95,9.97,519000.0,10.01,10.02,9.95,9.97,519000.0
2014-08-07 11:00:00,9.97,10.0,9.95,9.99,336000.0,9.97,10.0,9.95,9.99,336000.0
2014-08-07 11:30:00,9.99,10.0,9.96,9.98,169500.0,9.99,10.0,9.96,9.98,169500.0
2014-08-07 12:00:00,9.97,10.0,9.96,9.97,472500.0,9.97,10.0,9.96,9.97,472500.0
2014-08-07 12:30:00,9.97,9.97,9.94,9.94,214500.0,9.97,9.97,9.94,9.94,214500.0
2014-08-07 13:00:00,9.95,9.97,9.94,9.97,160500.0,9.95,9.97,9.94,9.97,160500.0
2014-08-07 13:30:00,9.97,9.99,9.96,9.97,220500.0,9.97,9.99,9.96,9.97,220500.0
2014-08-07 14:00:00,9.97,9.97,9.94,9.95,267000.0,9.97,9.97,9.94,9.95,267000.0
2014-08-07 14:30:00,9.94,9.96,9.94,9.94,217500.0,9.94,9.96,9.94,9.94,217500.0
2014-08-07 15:00:00,9.94,9.96,9.92,9.93,346500.0,9.94,9.96,9.92,9.93,346500.0
2014-08-07 15:30:00,9.93,9.94,9.92,9.93,850500.0,9.93,9.94,9.92,9.93,850500.0
2014-08-08 09:30:00,9.97,10.01,9.96,9.99,484500.0,9.97,10.01,9.96,9.99,484500.0
2014-08-08 10:00:00,9.99,10.01,9.99,9.99,382500.0,9.99,10.01,9.99,9.99,382500.0
2014-08-08 10:30:00,9.99,10.02,9.99,10.0,681000.0,9.99,10.02,9.99,10.0,681000.0
2014-08-08 11:00:00,10.0,10.03,10.0,10.03,159000.0,10.0,10.03,10.0,10.03,159000.0
2014-08-08 11:30:00,10.03,10.05,10.03,10.05,297000.0,10.03,10.05,10.03,10.05,297000.0
2014-08-08 12:00:00,10.05,10.06,10.05,10.05,295500.0,10.05,10.06,10.05,10.05,295500.0
2014-08-08 12:30:00,10.05,10.06,10.04,10.06,405000.0,10.05,10.06,10.04,10.06,405000.0
2014-08-08 13:00:00,10.06,10.13,10.06,10.13,607500.0,10.06,10.13,10.06,10.13,607500.0
2014-08-08 13:30:00,10.13,10.13,10.1,10.11,447000.0,10.13,10.13,10.1,10.11,447000.0
2014-08-08 14:00:00,10.11,10.13,10.11,10.13,274500.0,10.11,10.13,10.11,10.13,274500.0
2014-08-08 14:30:00,10.13,10.15,10.13,10.14,430500.0,10.13,10.15,10.13,10.14,430500.0
2014-08-08 15:00:00,10.14,10.16,10.14,10.16,489000.0,10.14,10.16,10.14,10.16,489000.0
2014-08-08 15:30:00,10.16,10.18,10.16,10.18,1878000.0,10.16,10.18,10.16,10.18,1878000.0
2014-08-11 09:30:00,10.18,10.24,10.17,10.23,586500.0,10.18,10.24,10.17,10.23,586500.0
2014-08-11 10:00:00,10.23,10.24,10.2,10.2,624000.0,10.23,10.24,10.2,10.2,624000.0
2014-08-11 10:30:00,10.2,10.22,10.2,10.21,214500.0,10.2,10.22,10.2,10.21,214500.0
2014-08-11 11:00:00,10.2,10.22,10.2,10.22,378000.0,10.2,10.22,10.2,10.22,378000.0
2014-08-11 11:30:00,10.22,10.22,10.2,10.2,813000.0,10.22,10.22,10.2,10.2,813000.0
2014-08-11 12:00:00,10.2,10.21,10.2,10.2,450000.0,10.2,10.21,10.2,10.2,450000.0
2014-08-11 12:30:00,10.2,10.2,10.19,10.2,397500.0,10.2,10.2,10.19,10.2,397500.0
2014-08-11 13:00:00,10.2,10.2,10.2,10.2,295500.0,10.2,10.2,10.2,10.2,295500.0
2014-08-11 13:30:00,10.2,10.21,10.19,10.2,586500.0,10.2,10.21,10.19,10.2,586500.0
2014-08-11 14:00:00,10.2,10.2,10.19,10.19,309000.0,10.2,10.2,10.19,10.19,309000.0
2014-08-11 14:30:00,10.19,10.2,10.18,10.2,481500.0,10.19,10.2,10.18,10.2,481500.0
2014-08-11 15:00:00,10.2,10.24,10.2,10.21,879000.0,10.2,10.24,10.2,10.21,879000.0
2014-08-11 15:30:00,10.21,10.23,10.21,10.21,1060500.0,10.21,10.23,10.21,10.21,1060500.0
2014-08-12 09:30:00,10.18,10.21,10.16,10.18,370500.0,10.18,10.21,10.16,10.18,370500.0
2014-08-12 10:00:00,10.17,10.17,10.13,10.14,516000.0,10.17,10.17,10.13,10.14,516000.0
2014-08-12 10:30:00,10.14,10.14,10.09,10.09,355500.0,10.14,10.14,10.09,10.09,355500.0
2014-08-12 11:00:00,10.09,10.09,10.06,10.08,300000.0,10.09,10.09,10.06,10.08,300000.0
2014-08-12 11:30:00,10.09,10.11,10.09,10.11,150000.0,10.09,10.11,10.09,10.11,150000.0
2014-08-12 12:00:00,10.1,10.14,10.1,10.13,232500.0,10.1,10.14,10.1,10.13,232500.0
2014-08-12 12:30:00,10.13,10.15,10.13,10.14,127500.0,10.13,10.15,10.13,10.14,127500.0
2014-08-12 13:00:00,10.13,10.14,10.12,10.12,178500.0,10.13,10.14,10.12,10.12,178500.0
2014-08-12 13:30:00,10.12,10.12,10.1,10.1,187500.0,10.12,10.12,10.1,10.1,187500.0
2014-08-12 14:00:00,10.11,10.11,10.09,10.1,258000.0,10.11,10.11,10.09,10.1,258000.0
2014-08-12 14:30:00,10.1,10.12,10.08,10.11,492000.0,10.1,10.12,10.08,10.11,492000.0
2014-08-12 15:00:00,10.11,10.14,10.11,10.13,570000.0,10.11,10.14,10.11,10.13,570000.0
2014-08-12 15:30:00,10.13,10.15,10.13,10.13,583500.0,10.13,10.15,10.13,10.13,583500.0
2014-08-13 09:30:00,10.17,10.17,10.07,10.09,1311000.0,10.17,10.17,10.07,10.09,1311000.0
2014-08-13 10:00:00,10.09,10.09,10.08,10.08,357000.0,10.09,10.09,10.08,10.08,357000.0
2014-08-13 10:30:00,10.08,10.09,10.07,10.09,372000.0,10.08,10.09,10.07,10.09,372000.0
2014-08-13 11:00:00,10.09,10.13,10.09,10.13,531000.0,10.09,10.13,10.09,10.13,531000.0
2014-08-13 11:30:00,10.13,10.13,10.11,10.11,174000.0,10.13,10.13,10.11,10.11,174000.0
2014-08-13 12:00:00,10.11,10.11,10.08,10.1,186000.0,10.11,10.11,10.08,10.1,186000.0
2014-08-13 12:30:00,10.1,10.11,10.09,10.1,162000.0,10.1,10.11,10.09,10.1,162000.0
2014-08-13 13:00:00,10.11,10.11,10.09,10.1,112500.0,10.11,10.11,10.09,10.1,112500.0
2014-08-13 13:30:00,10.1,10.11,10.08,10.08,208500.0,10.1,10.11,10.08,10.08,208500.0
2014-08-13 14:00:00,10.08,10.08,10.06,10.07,217500.0,10.08,10.08,10.06,10.07,217500.0
2014-08-13 14:30:00,10.06,10.07,10.04,10.04,253500.0,10.06,10.07,10.04,10.04,253500.0
2014-08-13 15:00:00,10.05,10.07,10.03,10.06,700500.0,10.05,10.07,10.03,10.06,700500.0
2014-08-13 15:30:00,10.06,10.08,10.06,10.07,1089000.0,10.06,10.08,10.06,10.07,1089000.0
2014-08-14 09:30:00,10.13,10.17,10.1,10.13,1230000.0,10.13,10.17,10.1,10.13,1230000.0
2014-08-14 10:00:00,10.13,10.14,10.12,10.14,351000.0,10.13,10.14,10.12,10.14,351000.0
2014-08-14 10:30:00,10.14,10.16,10.13,10.16,769500.0,10.14,10.16,10.13,10.16,769500.0
2014-08-14 11:00:00,10.16,10.16,10.14,10.16,1126500.0,10.16,10.16,10.14,10.16,1126500.0
2014-08-14 11:30:00,10.16,10.19,10.16,10.18,760500.0,10.16,10.19,10.16,10.18,760500.0
2014-08-14 12:00:00,10.18,10.2,10.18,10.18,282000.0,10.18,10.2,10.18,10.18,282000.0
2014-08-14 12:30:00,10.18,10.18,10.17,10.18,550500.0,10.18,10.18,10.17,10.18,550500.0
2014-08-14 13:00:00,10.18,10.2,10.18,10.18,504000.0,10.18,10.2,10.18,10.18,504000.0
2014-08-14 13:30:00,10.18,10.2,10.18,10.19,234000.0,10.18,10.2,10.18,10.19,234000.0
2014-08-14 14:00:00,10.2,10.21,10.19,10.2,1189500.0,10.2,10.21,10.19,10.2,1189500.0
2014-08-14 14:30:00,10.2,10.24,10.2,10.24,504000.0,10.2,10.24,10.2,10.24,504000.0
2014-08-14 15:00:00,10.24,10.26,10.24,10.26,963000.0,10.24,10.26,10.24,10.26,963000.0
2014-08-14 15:30:00,10.26,10.26,10.24,10.26,1518000.0,10.26,10.26,10.24,10.26,1518000.0
2014-08-15 09:30:00,10.33,10.33,10.25,10.27,2143500.0,10.33,10.33,10.25,10.27,2143500.0
2014-08-15 10:00:00,10.27,10.3,10.27,10.28,864000.0,10.27,10.3,10.27,10.28,864000.0
2014-08-15 10:30:00,10.28,10.28,10.19,10.22,502500.0,10.28,10.28,10.19,10.22,502500.0
2014-08-15 11:00:00,10.21,10.22,10.16,10.16,336000.0,10.21,10.22,10.16,10.16,336000.0
2014-08-15 11:30:00,10.17,10.17,10.12,10.13,454500.0,10.17,10.17,10.12,10.13,454500.0
2014-08-15 12:00:00,10.12,10.15,10.11,10.15,636000.0,10.12,10.15,10.11,10.15,636000.0
2014-08-15 12:30:00,10.15,10.15,10.14,10.14,262500.0,10.15,10.15,10.14,10.14,262500.0
2014-08-15 13:00:00,10.14,10.15,10.12,10.12,438000.0,10.14,10.15,10.12,10.12,438000.0
2014-08-15 13:30:00,10.12,10.12,10.1,10.1,202500.0,10.12,10.12,10.1,10.1,202500.0
2014-08-15 14:00:00,10.1,10.13,10.09,10.12,379500.0,10.1,10.13,10.09,10.12,379500.0
2014-08-15 14:30:00,10.12,10.14,10.12,10.13,406500.0,10.12,10.14,10.12,10.13,406500.0
2014-08-15 15:00:00,10.13,10.13,10.11,10.11,529500.0,10.13,10.13,10.11,10.11,529500.0
2014-08-15 15:30:00,10.11,10.14,10.11,10.13,838500.0,10.11,10.14,10.11,10.13,838500.0
2014-08-18 09:30:00,10.32,10.32,10.15,10.19,358500.0,10.32,10.32,10.15,10.19,358500.0
2014-08-18 10:00:00,10.19,10.2,10.16,10.18,274500.0,10.19,10.2,10.16,10.18,274500.0
2014-08-18 10:30:00,10.18,10.2,10.18,10.2,411000.0,10.18,10.2,10.18,10.2,411000.0
2014-08-18 11:00:00,10.2,10.23,10.19,10.23,226500.0,10.2,10.23,10.19,10.23,226500.0
2014-08-18 11:30:00,10.23,10.25,10.16,10.23,568500.0,10.23,10.25,10.16,10.23,568500.0
2014-08-18 12:00:00,10.23,10.24,10.22,10.22,460500.0,10.23,10.24,10.22,10.22,460500.0
2014-08-18 12:30:00,10.23,10.24,10.22,10.23,141000.0,10.23,10.24,10.22,10.23,141000.0
2014-08-18 13:00:00,10.23,10.24,10.22,10.22,106500.0,10.23,10.24,10.22,10.22,106500.0
2014-08-18 13:30:00,10.23,10.24,10.22,10.23,264000.0,10.23,10.24,10.22,10.23,264000.0
2014-08-18 14:00:00,10.23,10.25,10.23,10.24,166500.0,10.23,10.25,10.23,10.24,166500.0
2014-08-18 14:30:00,10.24,10.25,10.24,10.24,171000.0,10.24,10.25,10.24,10.24,171000.0
2014-08-18 15:00:00,10.24,10.26,10.24,10.26,568500.0,10.24,10.26,10.24,10.26,568500.0
2014-08-18 15:30:00,10.26,10.28,10.25,10.26,1048500.0,10.26,10.28,10.25,10.26,1048500.0
2014-08-19 09:30:00,10.26,10.31,10.24,10.29,580500.0,10.26,10.31,10.24,10.29,580500.0
2014-08-19 10:00:00,10.29,10.3,10.27,10.27,241500.0,10.29,10.3,10.27,10.27,241500.0
2014-08-19 10:30:00,10.27,10.3,10.26,10.29,463500.0,10.27,10.3,10.26,10.29,463500.0
2014-08-19 11:00:00,10.3,10.3,10.28,10.28,178500.0,10.3,10.3,10.28,10.28,178500.0
2014-08-19 11:30:00,10.28,10.29,10.27,10.29,321000.0,10.28,10.29,10.27,10.29,321000.0
2014-08-19 12:00:00,10.29,10.29,10.28,10.29,163500.0,10.29,10.29,10.28,10.29,163500.0
2014-08-19 12:30:00,10.29,10.29,10.28,10.29,177000.0,10.29,10.29,10.28,10.29,177000.0
2014-08-19 13:00:00,10.29,10.29,10.26,10.26,160500.0,10.29,10.29,10.26,10.26,160500.0
2014-08-19 13:30:00,10.26,10.27,10.24,10.24,204000.0,10.26,10.27,10.24,10.24,204000.0
2014-08-19 14:00:00,10.25,10.27,10.24,10.26,237000.0,10.25,10.27,10.24,10.26,237000.0
2014-08-19 14:30:00,10.27,10.27,10.25,10.26,451500.0,10.27,10.27,10.25,10.26,451500.0
2014-08-19 15:00:00,10.26,10.26,10.24,10.25,298500.0,10.26,10.26,10.24,10.25,298500.0
2014-08-19 15:30:00,10.26,10.26,10.24,10.26,769500.0,10.26,10.26,10.24,10.26,769500.0
2014-08-20 09:30:00,10.24,10.32,10.23,10.26,1180500.0,10.24,10.32,10.23,10.26,1180500.0
2014-08-20 10:00:00,10.26,10.27,10.24,10.26,402000.0,10.26,10.27,10.24,10.26,402000.0
2014-08-20 10:30:00,10.26,10.26,10.22,10.24,403500.0,10.26,10.26,10.22,10.24,403500.0
2014-08-20 11:00:00,10.25,10.28,10.25,10.27,189000.0,10.25,10.28,10.25,10.27,189000.0
2014-08-20 11:30:00,10.28,10.29,10.27,10.29,330000.0,10.28,10.29,10.27,10.29,330000.0
2014-08-20 12:00:00,10.29,10.29,10.27,10.27,151500.0,10.29,10.29,10.27,10.27,151500.0
2014-08-20 12:30:00,10.27,10.28,10.26,10.26,96000.0,10.27,10.28,10.26,10.26,96000.0
2014-08-20 13:00:00,10.26,10.3,10.26,10.29,175500.0,10.26,10.3,10.26,10.29,175500.0
2014-08-20 13:30:00,10.29,10.32,10.29,10.29,258000.0,10.29,10.32,10.29,10.29,258000.0
2014-08-20 14:00:00,10.29,10.31,10.28,10.29,429000.0,10.29,10.31,10.28,10.29,429000.0
2014-08-20 14:30:00,10.29,10.33,10.29,10.32,225000.0,10.29,10.33,10.29,10.32,225000.0
2014-08-20 15:00:00,10.33,10.35,10.32,10.35,525000.0,10.33,10.35,10.32,10.35,525000.0
2014-08-20 15:30:00,10.35,10.36,10.34,10.34,462000.0,10.35,10.36,10.34,10.34,462000.0
2014-08-21 09:30:00,10.31,10.34,10.25,10.3,511500.0,10.31,10.34,10.25,10.3,511500.0
2014-08-21 10:00:00,10.29,10.31,10.29,10.3,486000.0,10.29,10.31,10.29,10.3,486000.0
2014-08-21 10:30:00,10.29,10.36,10.28,10.36,591000.0,10.29,10.36,10.28,10.36,591000.0
2014-08-21 11:00:00,10.36,10.41,10.34,10.35,343500.0,10.36,10.41,10.34,10.35,343500.0
2014-08-21 11:30:00,10.35,10.36,10.35,10.36,294000.0,10.35,10.36,10.35,10.36,294000.0
2014-08-21 12:00:00,10.36,10.36,10.35,10.35,213000.0,10.36,10.36,10.35,10.35,213000.0
2014-08-21 12:30:00,10.35,10.35,10.32,10.33,135000.0,10.35,10.35,10.32,10.33,135000.0
2014-08-21 13:00:00,10.33,10.35,10.33,10.34,195000.0,10.33,10.35,10.33,10.34,195000.0
2014-08-21 13:30:00,10.34,10.35,10.33,10.33,111000.0,10.34,10.35,10.33,10.33,111000.0
2014-08-21 14:00:00,10.33,10.33,10.31,10.31,111000.0,10.33,10.33,10.31,10.31,111000.0
2014-08-21 14:30:00,10.31,10.33,10.3,10.33,286500.0,10.31,10.33,10.3,10.33,286500.0
2014-08-21 15:00:00,10.33,10.33,10.31,10.33,432000.0,10.33,10.33,10.31,10.33,432000.0
2014-08-21 15:30:00,10.33,10.33,10.29,10.3,1306500.0,10.33,10.33,10.29,10.3,1306500.0
2014-08-22 09:30:00,10.33,10.37,10.28,10.33,403500.0,10.33,10.37,10.28,10.33,403500.0
2014-08-22 10:00:00,10.33,10.34,10.3,10.32,315000.0,10.33,10.34,10.3,10.32,315000.0
2014-08-22 10:30:00,10.32,10.34,10.31,10.31,241500.0,10.32,10.34,10.31,10.31,241500.0
2014-08-22 11:00:00,10.31,10.34,10.3,10.34,304500.0,10.31,10.34,10.3,10.34,304500.0
2014-08-22 11:30:00,10.34,10.36,10.34,10.35,193500.0,10.34,10.36,10.34,10.35,193500.0
2014-08-22 12:00:00,10.36,10.37,10.35,10.36,168000.0,10.36,10.37,10.35,10.36,168000.0
2014-08-22 12:30:00,10.36,10.36,10.35,10.35,193500.0,10.36,10.36,10.35,10.35,193500.0
2014-08-22 13:00:00,10.35,10.37,10.35,10.37,126000.0,10.35,10.37,10.35,10.37,126000.0
2014-08-22 13:30:00,10.37,10.37,10.36,10.36,174000.0,10.37,10.37,10.36,10.36,174000.0
2014-08-22 14:00:00,10.36,10.37,10.36,10.36,142500.0,10.36,10.37,10.36,10.36,142500.0
2014-08-22 14:30:00,10.36,10.38,10.35,10.38,630000.0,10.36,10.38,10.35,10.38,630000.0
2014-08-22 15:00:00,10.38,10.4,10.38,10.38,430500.0,10.38,10.4,10.38,10.38,430500.0
2014-08-22 15:30:00,10.38,10.38,10.35,10.36,885000.0,10.38,10.38,10.35,10.36,885000.0
2014-08-25 09:30:00,10.43,10.44,10.37,10.38,430500.0,10.43,10.44,10.37,10.38,430500.0
2014-08-25 10:00:00,10.38,10.4,10.37,10.4,312000.0,10.38,10.4,10.37,10.4,312000.0
2014-08-25 10:30:00,10.4,10.41,10.37,10.37,597000.0,10.4,10.41,10.37,10.37,597000.0
2014-08-25 11:00:00,10.37,10.4,10.37,10.4,162000.0,10.37,10.4,10.37,10.4,162000.0
2014-08-25 11:30:00,10.4,10.43,10.38,10.43,496500.0,10.4,10.43,10.38,10.43,496500.0
2014-08-25 12:00:00,10.43,10.45,10.42,10.43,552000.0,10.43,10.45,10.42,10.43,552000.0
2014-08-25 12:30:00,10.42,10.44,10.42,10.44,129000.0,10.42,10.44,10.42,10.44,129000.0
2014-08-25 13:00:00,10.43,10.44,10.42,10.43,126000.0,10.43,10.44,10.42,10.43,126000.0
2014-08-25 13:30:00,10.43,10.45,10.43,10.44,204000.0,10.43,10.45,10.43,10.44,204000.0
2014-08-25 14:00:00,10.44,10.45,10.44,10.44,171000.0,10.44,10.45,10.44,10.44,171000.0
2014-08-25 14:30:00,10.44,10.44,10.43,10.44,261000.0,10.44,10.44,10.43,10.44,261000.0
2014-08-25 15:00:00,10.44,10.46,10.44,10.46,387000.0,10.44,10.46,10.44,10.46,387000.0
2014-08-25 15:30:00,10.46,10.47,10.46,10.46,1252500.0,10.46,10.47,10.46,10.46,1252500.0
2014-08-26 09:30:00,10.45,10.45,10.42,10.44,319500.0,10.45,10.45,10.42,10.44,319500.0
2014-08-26 10:00:00,10.44,10.44,10.39,10.4,388500.0,10.44,10.44,10.39,10.4,388500.0
2014-08-26 10:30:00,10.4,10.44,10.4,10.42,648000.0,10.4,10.44,10.4,10.42,648000.0
2014-08-26 11:00:00,10.42,10.43,10.4,10.4,369000.0,10.42,10.43,10.4,10.4,369000.0
2014-08-26 11:30:00,10.4,10.41,10.38,10.39,277500.0,10.4,10.41,10.38,10.39,277500.0
2014-08-26 12:00:00,10.39,10.4,10.37,10.37,246000.0,10.39,10.4,10.37,10.37,246000.0
2014-08-26 12:30:00,10.37,10.38,10.36,10.36,142500.0,10.37,10.38,10.36,10.36,142500.0
2014-08-26 13:00:00,10.36,10.37,10.33,10.36,214500.0,10.36,10.37,10.33,10.36,214500.0
2014-08-26 13:30:00,10.36,10.37,10.34,10.35,238500.0,10.36,10.37,10.34,10.35,238500.0
2014-08-26 14:00:00,10.35,10.36,10.34,10.35,330000.0,10.35,10.36,10.34,10.35,330000.0
2014-08-26 14:30:00,10.35,10.36,10.35,10.35,378000.0,10.35,10.36,10.35,10.35,378000.0
2014-08-26 15:00:00,10.35,10.35,10.32,10.33,427500.0,10.35,10.35,10.32,10.33,427500.0
2014-08-26 15:30:00,10.33,10.34,10.32,10.33,528000.0,10.33,10.34,10.32,10.33,528000.0
2014-08-27 09:30:00,10.33,10.36,10.3,10.33,465000.0,10.33,10.36,10.3,10.33,465000.0
2014-08-27 10:00:00,10.33,10.39,10.32,10.36,588000.0,10.33,10.39,10.32,10.36,588000.0
2014-08-27 10:30:00,10.37,10.37,10.35,10.37,210000.0,10.37,10.37,10.35,10.37,210000.0
2014-08-27 11:00:00,10.37,10.38,10.34,10.34,121500.0,10.37,10.38,10.34,10.34,121500.0
2014-08-27 11:30:00,10.34,10.35,10.34,10.35,264000.0,10.34,10.35,10.34,10.35,264000.0
2014-08-27 12:00:00,10.34,10.35,10.33,10.34,186000.0,10.34,10.35,10.33,10.34,186000.0
2014-08-27 12:30:00,10.34,10.34,10.33,10.33,61500.0,10.34,10.34,10.33,10.33,61500.0
2014-08-27 13:00:00,10.33,10.33,10.33,10.33,81000.0,10.33,10.33,10.33,10.33,81000.0
2014-08-27 13:30:00,10.33,10.34,10.33,10.33,105000.0,10.33,10.34,10.33,10.33,105000.0
2014-08-27 14:00:00,10.33,10.34,10.33,10.34,93000.0,10.33,10.34,10.33,10.34,93000.0
2014-08-27 14:30:00,10.34,10.35,10.34,10.34,397500.0,10.34,10.35,10.34,10.34,397500.0
2014-08-27 15:00:00,10.34,10.35,10.34,10.35,163500.0,10.34,10.35,10.34,10.35,163500.0
2014-08-27 15:30:00,10.35,10.36,10.35,10.35,331500.0,10.35,10.36,10.35,10.35,331500.0
2014-08-28 09:30:00,10.37,10.39,10.28,10.39,550500.0,10.37,10.39,10.28,10.39,550500.0
2014-08-28 10:00:00,10.39,10.42,10.38,10.41,261000.0,10.39,10.42,10.38,10.41,261000.0
2014-08-28 10:30:00,10.41,10.44,10.41,10.42,256500.0,10.41,10.44,10.41,10.42,256500.0
2014-08-28 11:00:00,10.42,10.43,10.42,10.43,123000.0,10.42,10.43,10.42,10.43,123000.0
2014-08-28 11:30:00,10.43,10.43,10.42,10.42,142500.0,10.43,10.43,10.42,10.42,142500.0
2014-08-28 12:00:00,10.42,10.42,10.4,10.42,153000.0,10.42,10.42,10.4,10.42,153000.0
2014-08-28 12:30:00,10.41,10.43,10.41,10.42,103500.0,10.41,10.43,10.41,10.42,103500.0
2014-08-28 13:00:00,10.43,10.44,10.43,10.43,330000.0,10.43,10.44,10.43,10.43,330000.0
2014-08-28 13:30:00,10.43,10.45,10.43,10.45,300000.0,10.43,10.45,10.43,10.45,300000.0
2014-08-28 14:00:00,10.45,10.46,10.44,10.45,174000.0,10.45,10.46,10.44,10.45,174000.0
2014-08-28 14:30:00,10.45,10.46,10.43,10.43,495000.0,10.45,10.46,10.43,10.43,495000.0
2014-08-28 15:00:00,10.43,10.45,10.42,10.44,297000.0,10.43,10.45,10.42,10.44,297000.0
2014-08-28 15:30:00,10.44,10.44,10.42,10.43,510000.0,10.44,10.44,10.42,10.43,510000.0
2014-08-29 09:30:00,10.48,10.48,10.33,10.36,744000.0,10.48,10.48,10.33,10.36,744000.0
2014-08-29 10:00:00,10.36,10.37,10.34,10.35,393000.0,10.36,10.37,10.34,10.35,393000.0
2014-08-29 10:30:00,10.35,10.38,10.34,10.37,354000.0,10.35,10.38,10.34,10.37,354000.0
2014-08-29 11:00:00,10.38,10.39,10.36,10.37,130500.0,10.38,10.39,10.36,10.37,130500.0
2014-08-29 11:30:00,10.38,10.4,10.38,10.4,199500.0,10.38,10.4,10.38,10.4,199500.0
2014-08-29 12:00:00,10.4,10.4,10.39,10.4,169500.0,10.4,10.4,10.39,10.4,169500.0
2014-08-29 12:30:00,10.4,10.41,10.39,10.41,195000.0,10.4,10.41,10.39,10.41,195000.0
2014-08-29 13:00:00,10.41,10.42,10.4,10.4,156000.0,10.41,10.42,10.4,10.4,156000.0
2014-08-29 13:30:00,10.4,10.41,10.4,10.4,216000.0,10.4,10.41,10.4,10.4,216000.0
2014-08-29 14:00:00,10.4,10.43,10.4,10.43,288000.0,10.4,10.43,10.4,10.43,288000.0
2014-08-29 14:30:00,10.43,10.43,10.4,10.4,375000.0,10.43,10.43,10.4,10.4,375000.0
2014-08-29 15:00:00,10.4,10.41,10.4,10.4,349500.0,10.4,10.41,10.4,10.4,349500.0
2014-08-29 15:30:00,10.4,10.41,10.39,10.4,591000.0,10.4,10.41,10.39,10.4,591000.0
2014-09-02 09:30:00,10.44,10.53,10.43,10.51,831000.0,10.44,10.53,10.43,10.51,831000.0
2014-09-02 10:00:00,10.51,10.54,10.49,10.54,468000.0,10.51,10.54,10.49,10.54,468000.0
2014-09-02 10:30:00,10.54,10.54,10.51,10.51,268500.0,10.54,10.54,10.51,10.51,268500.0
2014-09-02 11:00:00,10.51,10.51,10.48,10.49,247500.0,10.51,10.51,10.48,10.49,247500.0
2014-09-02 11:30:00,10.49,10.49,10.45,10.45,178500.0,10.49,10.49,10.45,10.45,178500.0
2014-09-02 12:00:00,10.45,10.47,10.45,10.46,126000.0,10.45,10.47,10.45,10.46,126000.0
2014-09-02 12:30:00,10.46,10.46,10.44,10.45,102000.0,10.46,10.46,10.44,10.45,102000.0
2014-09-02 13:00:00,10.45,10.46,10.44,10.45,90000.0,10.45,10.46,10.44,10.45,90000.0
2014-09-02 13:30:00,10.45,10.46,10.44,10.45,106500.0,10.45,10.46,10.44,10.45,106500.0
2014-09-02 14:00:00,10.45,10.48,10.45,10.48,160500.0,10.45,10.48,10.45,10.48,160500.0
2014-09-02 14:30:00,10.47,10.48,10.46,10.47,322500.0,10.47,10.48,10.46,10.47,322500.0
2014-09-02 15:00:00,10.47,10.47,10.45,10.46,286500.0,10.47,10.47,10.45,10.46,286500.0
2014-09-02 15:30:00,10.46,10.46,10.43,10.44,763500.0,10.46,10.46,10.43,10.44,763500.0
2014-09-03 09:30:00,10.46,10.49,10.44,10.48,252000.0,10.46,10.49,10.44,10.48,252000.0
2014-09-03 10:00:00,10.48,10.48,10.45,10.46,178500.0,10.48,10.48,10.45,10.46,178500.0
2014-09-03 10:30:00,10.47,10.51,10.47,10.5,171000.0,10.47,10.51,10.47,10.5,171000.0
2014-09-03 11:00:00,10.5,10.51,10.48,10.48,261000.0,10.5,10.51,10.48,10.48,261000.0
2014-09-03 11:30:00,10.48,10.5,10.46,10.49,234000.0,10.48,10.5,10.46,10.49,234000.0
2014-09-03 12:00:00,10.48,10.5,10.48,10.48,322500.0,10.48,10.5,10.48,10.48,322500.0
2014-09-03 12:30:00,10.48,10.49,10.46,10.46,160500.0,10.48,10.49,10.46,10.46,160500.0
2014-09-03 13:00:00,10.46,10.47,10.45,10.46,217500.0,10.46,10.47,10.45,10.46,217500.0
2014-09-03 13:30:00,10.47,10.47,10.46,10.47,192000.0,10.47,10.47,10.46,10.47,192000.0
2014-09-03 14:00:00,10.47,10.48,10.47,10.47,184500.0,10.47,10.48,10.47,10.47,184500.0
2014-09-03 14:30:00,10.48,10.49,10.47,10.47,199500.0,10.48,10.49,10.47,10.47,199500.0
2014-09-03 15:00:00,10.48,10.49,10.47,10.48,420000.0,10.48,10.49,10.47,10.48,420000.0
2014-09-03 15:30:00,10.48,10.48,10.46,10.48,549000.0,10.48,10.48,10.46,10.48,549000.0
2014-09-04 09:30:00,10.47,10.54,10.47,10.5,471000.0,10.47,10.54,10.47,10.5,471000.0
2014-09-04 10:00:00,10.51,10.53,10.5,10.51,229500.0,10.51,10.53,10.5,10.51,229500.0
2014-09-04 10:30:00,10.51,10.54,10.51,10.54,343500.0,10.51,10.54,10.51,10.54,343500.0
2014-09-04 11:00:00,10.54,10.55,10.52,10.54,334500.0,10.54,10.55,10.52,10.54,334500.0
2014-09-04 11:30:00,10.54,10.55,10.53,10.54,211500.0,10.54,10.55,10.53,10.54,211500.0
2014-09-04 12:00:00,10.54,10.56,10.53,10.53,226500.0,10.54,10.56,10.53,10.53,226500.0
2014-09-04 12:30:00,10.53,10.54,10.52,10.53,243000.0,10.53,10.54,10.52,10.53,243000.0
2014-09-04 13:00:00,10.53,10.54,10.52,10.54,262500.0,10.53,10.54,10.52,10.54,262500.0
2014-09-04 13:30:00,10.54,10.55,10.54,10.55,327000.0,10.54,10.55,10.54,10.55,327000.0
2014-09-04 14:00:00,10.55,10.55,10.53,10.54,576000.0,10.55,10.55,10.53,10.54,576000.0
2014-09-04 14:30:00,10.54,10.55,10.52,10.53,414000.0,10.54,10.55,10.52,10.53,414000.0
2014-09-04 15:00:00,10.53,10.53,10.49,10.49,481500.0,10.53,10.53,10.49,10.49,481500.0
2014-09-04 15:30:00,10.49,10.5,10.48,10.49,603000.0,10.49,10.5,10.48,10.49,603000.0
2014-09-05 09:30:00,10.46,10.55,10.42,10.54,445500.0,10.46,10.55,10.42,10.54,445500.0
2014-09-05 10:00:00,10.54,10.55,10.48,10.53,486000.0,10.54,10.55,10.48,10.53,486000.0
2014-09-05 10:30:00,10.53,10.53,10.49,10.5,211500.0,10.53,10.53,10.49,10.5,211500.0
2014-09-05 11:00:00,10.5,10.53,10.5,10.52,315000.0,10.5,10.53,10.5,10.52,315000.0
2014-09-05 11:30:00,10.52,10.54,10.52,10.53,324000.0,10.52,10.54,10.52,10.53,324000.0
2014-09-05 12:00:00,10.54,10.54,10.52,10.53,154500.0,10.54,10.54,10.52,10.53,154500.0
2014-09-05 12:30:00,10.53,10.54,10.52,10.54,231000.0,10.53,10.54,10.52,10.54,231000.0
2014-09-05 13:00:00,10.54,10.56,10.54,10.55,267000.0,10.54,10.56,10.54,10.55,267000.0
2014-09-05 13:30:00,10.55,10.56,10.52,10.53,99000.0,10.55,10.56,10.52,10.53,99000.0
2014-09-05 14:00:00,10.54,10.57,10.53,10.56,276000.0,10.54,10.57,10.53,10.56,276000.0
2014-09-05 14:30:00,10.56,10.57,10.55,10.56,183000.0,10.56,10.57,10.55,10.56,183000.0
2014-09-05 15:00:00,10.56,10.57,10.56,10.56,262500.0,10.56,10.57,10.56,10.56,262500.0
2014-09-05 15:30:00,10.56,10.57,10.55,10.57,694500.0,10.56,10.57,10.55,10.57,694500.0
2014-09-08 09:30:00,10.56,10.57,10.49,10.54,606000.0,10.56,10.57,10.49,10.54,606000.0
2014-09-08 10:00:00,10.54,10.55,10.51,10.54,498000.0,10.54,10.55,10.51,10.54,498000.0
2014-09-08 10:30:00,10.54,10.56,10.53,10.56,1546500.0,10.54,10.56,10.53,10.56,1546500.0
2014-09-08 11:00:00,10.56,10.57,10.55,10.57,385500.0,10.56,10.57,10.55,10.57,385500.0
2014-09-08 11:30:00,10.57,10.58,10.55,10.55,250500.0,10.57,10.58,10.55,10.55,250500.0
2014-09-08 12:00:00,10.55,10.56,10.52,10.56,475500.0,10.55,10.56,10.52,10.56,475500.0
2014-09-08 12:30:00,10.56,10.56,10.55,10.55,192000.0,10.56,10.56,10.55,10.55,192000.0
2014-09-08 13:00:00,10.55,10.56,10.51,10.52,196500.0,10.55,10.56,10.51,10.52,196500.0
2014-09-08 13:30:00,10.52,10.52,10.5,10.5,153000.0,10.52,10.52,10.5,10.5,153000.0
2014-09-08 14:00:00,10.5,10.52,10.5,10.51,234000.0,10.5,10.52,10.5,10.51,234000.0
2014-09-08 14:30:00,10.51,10.53,10.51,10.52,285000.0,10.51,10.53,10.51,10.52,285000.0
2014-09-08 15:00:00,10.52,10.54,10.52,10.54,358500.0,10.52,10.54,10.52,10.54,358500.0
2014-09-08 15:30:00,10.54,10.55,10.54,10.55,679500.0,10.54,10.55,10.54,10.55,679500.0
2014-09-09 09:30:00,10.5,10.54,10.5,10.53,904500.0,10.5,10.54,10.5,10.53,904500.0
2014-09-09 10:00:00,10.53,10.54,10.47,10.48,510000.0,10.53,10.54,10.47,10.48,510000.0
2014-09-09 10:30:00,10.48,10.48,10.44,10.44,391500.0,10.48,10.48,10.44,10.44,391500.0
2014-09-09 11:00:00,10.44,10.47,10.43,10.47,351000.0,10.44,10.47,10.43,10.47,351000.0
2014-09-09 11:30:00,10.47,10.47,10.43,10.45,165000.0,10.47,10.47,10.43,10.45,165000.0
2014-09-09 12:00:00,10.44,10.48,10.43,10.48,291000.0,10.44,10.48,10.43,10.48,291000.0
2014-09-09 12:30:00,10.48,10.51,10.46,10.47,766500.0,10.48,10.51,10.46,10.47,766500.0
2014-09-09 13:00:00,10.47,10.47,10.44,10.46,657000.0,10.47,10.47,10.44,10.46,657000.0
2014-09-09 13:30:00,10.46,10.49,10.46,10.48,153000.0,10.46,10.49,10.46,10.48,153000.0
2014-09-09 14:00:00,10.48,10.49,10.45,10.46,202500.0,10.48,10.49,10.45,10.46,202500.0
2014-09-09 14:30:00,10.46,10.47,10.45,10.46,190500.0,10.46,10.47,10.45,10.46,190500.0
2014-09-09 15:00:00,10.46,10.46,10.43,10.44,358500.0,10.46,10.46,10.43,10.44,358500.0
2014-09-09 15:30:00,10.44,10.44,10.42,10.43,625500.0,10.44,10.44,10.42,10.43,625500.0
2014-09-10 09:30:00,10.42,10.46,10.38,10.41,352500.0,10.42,10.46,10.38,10.41,352500.0
2014-09-10 10:00:00,10.42,10.44,10.4,10.43,292500.0,10.42,10.44,10.4,10.43,292500.0
2014-09-10 10:30:00,10.43,10.45,10.42,10.43,877500.0,10.43,10.45,10.42,10.43,877500.0
2014-09-10 11:00:00,10.43,10.43,10.42,10.43,99000.0,10.43,10.43,10.42,10.43,99000.0
2014-09-10 11:30:00,10.43,10.44,10.42,10.43,136500.0,10.43,10.44,10.42,10.43,136500.0
2014-09-10 12:00:00,10.43,10.45,10.42,10.44,1536000.0,10.43,10.45,10.42,10.44,1536000.0
2014-09-10 12:30:00,10.44,10.44,10.42,10.42,124500.0,10.44,10.44,10.42,10.42,124500.0
2014-09-10 13:00:00,10.42,10.44,10.42,10.42,121500.0,10.42,10.44,10.42,10.42,121500.0
2014-09-10 13:30:00,10.42,10.43,10.41,10.42,148500.0,10.42,10.43,10.41,10.42,148500.0
2014-09-10 14:00:00,10.42,10.42,10.4,10.41,148500.0,10.42,10.42,10.4,10.41,148500.0
2014-09-10 14:30:00,10.41,10.41,10.39,10.4,268500.0,10.41,10.41,10.39,10.4,268500.0
2014-09-10 15:00:00,10.4,10.43,10.4,10.42,346500.0,10.4,10.43,10.4,10.42,346500.0
2014-09-10 15:30:00,10.42,10.42,10.4,10.41,684000.0,10.42,10.42,10.4,10.41,684000.0
2014-09-11 09:30:00,10.38,10.39,10.34,10.36,222000.0,10.38,10.39,10.34,10.36,222000.0
2014-09-11 10:00:00,10.36,10.36,10.35,10.35,348000.0,10.36,10.36,10.35,10.35,348000.0
2014-09-11 10:30:00,10.35,10.35,10.3,10.32,586500.0,10.35,10.35,10.3,10.32,586500.0
2014-09-11 11:00:00,10.32,10.33,10.28,10.3,696000.0,10.32,10.33,10.28,10.3,696000.0
2014-09-11 11:30:00,10.31,10.32,10.29,10.31,460500.0,10.31,10.32,10.29,10.31,460500.0
2014-09-11 12:00:00,10.31,10.32,10.3,10.31,277500.0,10.31,10.32,10.3,10.31,277500.0
2014-09-11 12:30:00,10.31,10.31,10.29,10.29,276000.0,10.31,10.31,10.29,10.29,276000.0
2014-09-11 13:00:00,10.29,10.3,10.26,10.27,393000.0,10.29,10.3,10.26,10.27,393000.0
2014-09-11 13:30:00,10.27,10.28,10.25,10.27,459000.0,10.27,10.28,10.25,10.27,459000.0
2014-09-11 14:00:00,10.28,10.29,10.27,10.28,385500.0,10.28,10.29,10.27,10.28,385500.0
2014-09-11 14:30:00,10.28,10.28,10.26,10.27,463500.0,10.28,10.28,10.26,10.27,463500.0
2014-09-11 15:00:00,10.27,10.32,10.27,10.31,777000.0,10.27,10.32,10.27,10.31,777000.0
2014-09-11 15:30:00,10.31,10.32,10.3,10.32,1498500.0,10.31,10.32,10.3,10.32,1498500.0
2014-09-12 09:30:00,10.32,10.35,10.3,10.32,288000.0,10.32,10.35,10.3,10.32,288000.0
2014-09-12 10:00:00,10.32,10.33,10.27,10.31,271500.0,10.32,10.33,10.27,10.31,271500.0
2014-09-12 10:30:00,10.32,10.33,10.3,10.33,387000.0,10.32,10.33,10.3,10.33,387000.0
2014-09-12 11:00:00,10.33,10.33,10.3,10.31,430500.0,10.33,10.33,10.3,10.31,430500.0
2014-09-12 11:30:00,10.3,10.31,10.28,10.29,229500.0,10.3,10.31,10.28,10.29,229500.0
2014-09-12 12:00:00,10.29,10.3,10.27,10.27,342000.0,10.29,10.3,10.27,10.27,342000.0
2014-09-12 12:30:00,10.27,10.27,10.26,10.27,247500.0,10.27,10.27,10.26,10.27,247500.0
2014-09-12 13:00:00,10.27,10.28,10.26,10.27,507000.0,10.27,10.28,10.26,10.27,507000.0
2014-09-12 13:30:00,10.27,10.27,10.25,10.26,241500.0,10.27,10.27,10.25,10.26,241500.0
2014-09-12 14:00:00,10.26,10.28,10.26,10.26,268500.0,10.26,10.28,10.26,10.26,268500.0
2014-09-12 14:30:00,10.26,10.28,10.25,10.27,342000.0,10.26,10.28,10.25,10.27,342000.0
2014-09-12 15:00:00,10.27,10.3,10.26,10.3,201000.0,10.27,10.3,10.26,10.3,201000.0
2014-09-12 15:30:00,10.29,10.3,10.27,10.28,492000.0,10.29,10.3,10.27,10.28,492000.0
2014-09-15 09:30:00,10.27,10.31,10.27,10.28,222000.0,10.27,10.31,10.27,10.28,222000.0
2014-09-15 10:00:00,10.28,10.3,10.27,10.29,280500.0,10.28,10.3,10.27,10.29,280500.0
2014-09-15 10:30:00,10.29,10.3,10.28,10.3,295500.0,10.29,10.3,10.28,10.3,295500.0
2014-09-15 11:00:00,10.3,10.3,10.28,10.29,195000.0,10.3,10.3,10.28,10.29,195000.0
2014-09-15 11:30:00,10.28,10.3,10.28,10.28,115500.0,10.28,10.3,10.28,10.28,115500.0
2014-09-15 12:00:00,10.28,10.29,10.27,10.28,87000.0,10.28,10.29,10.27,10.28,87000.0
2014-09-15 12:30:00,10.29,10.29,10.27,10.27,135000.0,10.29,10.29,10.27,10.27,135000.0
2014-09-15 13:00:00,10.27,10.28,10.26,10.26,381000.0,10.27,10.28,10.26,10.26,381000.0
2014-09-15 13:30:00,10.27,10.27,10.25,10.26,252000.0,10.27,10.27,10.25,10.26,252000.0
2014-09-15 14:00:00,10.27,10.27,10.25,10.27,235500.0,10.27,10.27,10.25,10.27,235500.0
2014-09-15 14:30:00,10.27,10.27,10.26,10.27,193500.0,10.27,10.27,10.26,10.27,193500.0
2014-09-15 15:00:00,10.27,10.27,10.26,10.26,237000.0,10.27,10.27,10.26,10.26,237000.0
2014-09-15 15:30:00,10.26,10.27,10.25,10.26,474000.0,10.26,10.27,10.25,10.26,474000.0
2014-09-16 09:30:00,10.24,10.31,10.23,10.3,658500.0,10.24,10.31,10.23,10.3,658500.0
2014-09-16 10:00:00,10.3,10.33,10.3,10.31,538500.0,10.3,10.33,10.3,10.31,538500.0
2014-09-16 10:30:00,10.32,10.32,10.28,10.29,361500.0,10.32,10.32,10.28,10.29,361500.0
2014-09-16 11:00:00,10.29,10.32,10.28,10.32,283500.0,10.29,10.32,10.28,10.32,283500.0
2014-09-16 11:30:00,10.32,10.33,10.3,10.31,412500.0,10.32,10.33,10.3,10.31,412500.0
2014-09-16 12:00:00,10.32,10.33,10.31,10.33,321000.0,10.32,10.33,10.31,10.33,321000.0
2014-09-16 12:30:00,10.32,10.33,10.32,10.32,294000.0,10.32,10.33,10.32,10.32,294000.0
2014-09-16 13:00:00,10.32,10.36,10.32,10.35,1260000.0,10.32,10.36,10.32,10.35,1260000.0
2014-09-16 13:30:00,10.35,10.36,10.35,10.35,376500.0,10.35,10.36,10.35,10.35,376500.0
2014-09-16 14:00:00,10.36,10.37,10.35,10.35,342000.0,10.36,10.37,10.35,10.35,342000.0
2014-09-16 14:30:00,10.35,10.36,10.35,10.35,450000.0,10.35,10.36,10.35,10.35,450000.0
2014-09-16 15:00:00,10.35,10.35,10.34,10.34,420000.0,10.35,10.35,10.34,10.34,420000.0
2014-09-16 15:30:00,10.35,10.36,10.33,10.33,1003500.0,10.35,10.36,10.33,10.33,1003500.0
2014-09-17 09:30:00,10.32,10.35,10.29,10.35,475500.0,10.32,10.35,10.29,10.35,475500.0
2014-09-17 10:00:00,10.36,10.36,10.31,10.32,298500.0,10.36,10.36,10.31,10.32,298500.0
2014-09-17 10:30:00,10.32,10.32,10.29,10.29,475500.0,10.32,10.32,10.29,10.29,475500.0
2014-09-17 11:00:00,10.29,10.31,10.29,10.31,177000.0,10.29,10.31,10.29,10.31,177000.0
2014-09-17 11:30:00,10.31,10.33,10.3,10.31,231000.0,10.31,10.33,10.3,10.31,231000.0
2014-09-17 12:00:00,10.31,10.32,10.3,10.31,225000.0,10.31,10.32,10.3,10.31,225000.0
2014-09-17 12:30:00,10.31,10.32,10.31,10.31,159000.0,10.31,10.32,10.31,10.31,159000.0
2014-09-17 13:00:00,10.31,10.31,10.28,10.28,93000.0,10.31,10.31,10.28,10.28,93000.0
2014-09-17 13:30:00,10.29,10.29,10.26,10.29,240000.0,10.29,10.29,10.26,10.29,240000.0
2014-09-17 14:00:00,10.28,10.33,10.25,10.32,402000.0,10.28,10.33,10.25,10.32,402000.0
2014-09-17 14:30:00,10.31,10.33,10.3,10.33,379500.0,10.31,10.33,10.3,10.33,379500.0
2014-09-17 15:00:00,10.33,10.35,10.32,10.33,477000.0,10.33,10.35,10.32,10.33,477000.0
2014-09-17 15:30:00,10.33,10.33,10.3,10.31,546000.0,10.33,10.33,10.3,10.31,546000.0
2014-09-18 09:30:00,10.33,10.35,10.24,10.34,795000.0,10.33,10.35,10.24,10.34,795000.0
2014-09-18 10:00:00,10.34,10.37,10.33,10.33,481500.0,10.34,10.37,10.33,10.33,481500.0
2014-09-18 10:30:00,10.33,10.36,10.33,10.35,250500.0,10.33,10.36,10.33,10.35,250500.0
2014-09-18 11:00:00,10.34,10.36,10.34,10.35,535500.0,10.34,10.36,10.34,10.35,535500.0
2014-09-18 11:30:00,10.34,10.36,10.34,10.35,211500.0,10.34,10.36,10.34,10.35,211500.0
2014-09-18 12:00:00,10.35,10.36,10.35,10.36,501000.0,10.35,10.36,10.35,10.36,501000.0
2014-09-18 12:30:00,10.36,10.36,10.35,10.36,199500.0,10.36,10.36,10.35,10.36,199500.0
2014-09-18 13:00:00,10.35,10.36,10.35,10.36,352500.0,10.35,10.36,10.35,10.36,352500.0
2014-09-18 13:30:00,10.35,10.36,10.35,10.35,192000.0,10.35,10.36,10.35,10.35,192000.0
2014-09-18 14:00:00,10.35,10.36,10.35,10.35,205500.0,10.35,10.36,10.35,10.35,205500.0
2014-09-18 14:30:00,10.35,10.36,10.34,10.34,466500.0,10.35,10.36,10.34,10.34,466500.0
2014-09-18 15:00:00,10.34,10.36,10.33,10.35,517500.0,10.34,10.36,10.33,10.35,517500.0
2014-09-18 15:30:00,10.35,10.37,10.34,10.35,1071000.0,10.35,10.37,10.34,10.35,1071000.0
2014-09-19 09:30:00,10.4,10.4,10.1,10.36,3903000.0,10.4,10.4,10.1,10.36,3903000.0
2014-09-19 10:00:00,10.36,10.39,10.35,10.37,304500.0,10.36,10.39,10.35,10.37,304500.0
2014-09-19 10:30:00,10.37,10.38,10.33,10.33,204000.0,10.37,10.38,10.33,10.33,204000.0
2014-09-19 11:00:00,10.34,10.37,10.34,10.36,160500.0,10.34,10.37,10.34,10.36,160500.0
2014-09-19 11:30:00,10.36,10.36,10.33,10.33,132000.0,10.36,10.36,10.33,10.33,132000.0
2014-09-19 12:00:00,10.33,10.33,10.3,10.31,213000.0,10.33,10.33,10.3,10.31,213000.0
2014-09-19 12:30:00,10.31,10.32,10.29,10.29,330000.0,10.31,10.32,10.29,10.29,330000.0
2014-09-19 13:00:00,10.28,10.29,10.27,10.27,217500.0,10.28,10.29,10.27,10.27,217500.0
2014-09-19 13:30:00,10.28,10.28,10.26,10.26,172500.0,10.28,10.28,10.26,10.26,172500.0
2014-09-19 14:00:00,10.26,10.28,10.26,10.28,352500.0,10.26,10.28,10.26,10.28,352500.0
2014-09-19 14:30:00,10.28,10.29,10.26,10.27,429000.0,10.28,10.29,10.26,10.27,429000.0
2014-09-19 15:00:00,10.27,10.28,10.25,10.25,603000.0,10.27,10.28,10.25,10.25,603000.0
2014-09-19 15:30:00,10.25,10.28,10.25,10.25,1977000.0,10.25,10.28,10.25,10.25,1977000.0
2014-09-22 09:30:00,10.22,10.24,10.11,10.14,1468500.0,10.22,10.24,10.11,10.14,1468500.0
2014-09-22 10:00:00,10.14,10.17,10.09,10.11,801000.0,10.14,10.17,10.09,10.11,801000.0
2014-09-22 10:30:00,10.1,10.13,10.1,10.12,519000.0,10.1,10.13,10.1,10.12,519000.0
2014-09-22 11:00:00,10.12,10.12,10.09,10.09,594000.0,10.12,10.12,10.09,10.09,594000.0
2014-09-22 11:30:00,10.09,10.1,10.08,10.09,316500.0,10.09,10.1,10.08,10.09,316500.0
2014-09-22 12:00:00,10.09,10.12,10.08,10.12,294000.0,10.09,10.12,10.08,10.12,294000.0
2014-09-22 12:30:00,10.11,10.13,10.11,10.13,237000.0,10.11,10.13,10.11,10.13,237000.0
2014-09-22 13:00:00,10.13,10.15,10.13,10.14,319500.0,10.13,10.15,10.13,10.14,319500.0
2014-09-22 13:30:00,10.14,10.14,10.12,10.13,166500.0,10.14,10.14,10.12,10.13,166500.0
2014-09-22 14:00:00,10.13,10.13,10.11,10.12,177000.0,10.13,10.13,10.11,10.12,177000.0
2014-09-22 14:30:00,10.12,10.13,10.12,10.12,337500.0,10.12,10.13,10.12,10.12,337500.0
2014-09-22 15:00:00,10.12,10.13,10.11,10.12,267000.0,10.12,10.13,10.11,10.12,267000.0
2014-09-22 15:30:00,10.12,10.12,10.11,10.11,798000.0,10.12,10.12,10.11,10.11,798000.0
2014-09-23 09:30:00,10.06,10.15,10.04,10.12,1428000.0,10.06,10.15,10.04,10.12,1428000.0
2014-09-23 10:00:00,10.12,10.13,10.09,10.13,628500.0,10.12,10.13,10.09,10.13,628500.0
2014-09-23 10:30:00,10.13,10.14,10.12,10.13,532500.0,10.13,10.14,10.12,10.13,532500.0
2014-09-23 11:00:00,10.13,10.14,10.11,10.11,201000.0,10.13,10.14,10.11,10.11,201000.0
2014-09-23 11:30:00,10.12,10.13,10.11,10.11,528000.0,10.12,10.13,10.11,10.11,528000.0
2014-09-23 12:00:00,10.11,10.12,10.09,10.1,208500.0,10.11,10.12,10.09,10.1,208500.0
2014-09-23 12:30:00,10.09,10.11,10.09,10.09,273000.0,10.09,10.11,10.09,10.09,273000.0
2014-09-23 13:00:00,10.09,10.09,10.07,10.09,498000.0,10.09,10.09,10.07,10.09,498000.0
2014-09-23 13:30:00,10.09,10.11,10.09,10.09,186000.0,10.09,10.11,10.09,10.09,186000.0
2014-09-23 14:00:00,10.09,10.1,10.08,10.08,235500.0,10.09,10.1,10.08,10.08,235500.0
2014-09-23 14:30:00,10.09,10.09,10.06,10.09,658500.0,10.09,10.09,10.06,10.09,658500.0
2014-09-23 15:00:00,10.09,10.1,10.08,10.08,324000.0,10.09,10.1,10.08,10.08,324000.0
2014-09-23 15:30:00,10.08,10.1,10.05,10.06,609000.0,10.08,10.1,10.05,10.06,609000.0
2014-09-24 09:30:00,10.07,10.15,10.07,10.12,934500.0,10.07,10.15,10.07,10.12,934500.0
2014-09-24 10:00:00,10.12,10.12,10.06,10.06,729000.0,10.12,10.12,10.06,10.06,729000.0
2014-09-24 10:30:00,10.07,10.07,10.05,10.07,417000.0,10.07,10.07,10.05,10.07,417000.0
2014-09-24 11:00:00,10.07,10.12,10.07,10.12,349500.0,10.07,10.12,10.07,10.12,349500.0
2014-09-24 11:30:00,10.13,10.13,10.09,10.1,237000.0,10.13,10.13,10.09,10.1,237000.0
2014-09-24 12:00:00,10.1,10.1,10.09,10.09,270000.0,10.1,10.1,10.09,10.09,270000.0
2014-09-24 12:30:00,10.09,10.09,10.06,10.07,312000.0,10.09,10.09,10.06,10.07,312000.0
2014-09-24 13:00:00,10.07,10.08,10.07,10.07,288000.0,10.07,10.08,10.07,10.07,288000.0
2014-09-24 13:30:00,10.07,10.1,10.07,10.09,244500.0,10.07,10.1,10.07,10.09,244500.0
2014-09-24 14:00:00,10.09,10.1,10.08,10.09,291000.0,10.09,10.1,10.08,10.09,291000.0
2014-09-24 14:30:00,10.09,10.12,10.09,10.11,288000.0,10.09,10.12,10.09,10.11,288000.0
2014-09-24 15:00:00,10.11,10.12,10.11,10.11,267000.0,10.11,10.12,10.11,10.11,267000.0
2014-09-24 15:30:00,10.11,10.12,10.1,10.11,793500.0,10.11,10.12,10.1,10.11,793500.0
2014-09-25 09:30:00,10.07,10.11,10.06,10.11,667500.0,10.07,10.11,10.06,10.11,667500.0
2014-09-25 10:00:00,10.1,10.1,10.02,10.05,436500.0,10.1,10.1,10.02,10.05,436500.0
2014-09-25 10:30:00,10.04,10.05,10.01,10.03,220500.0,10.04,10.05,10.01,10.03,220500.0
2014-09-25 11:00:00,10.03,10.04,10.01,10.03,306000.0,10.03,10.04,10.01,10.03,306000.0
2014-09-25 11:30:00,10.03,10.03,10.01,10.02,238500.0,10.03,10.03,10.01,10.02,238500.0
2014-09-25 12:00:00,10.02,10.03,10.0,10.01,274500.0,10.02,10.03,10.0,10.01,274500.0
2014-09-25 12:30:00,10.01,10.02,10.0,10.01,189000.0,10.01,10.02,10.0,10.01,189000.0
2014-09-25 13:00:00,10.01,10.04,10.0,10.04,234000.0,10.01,10.04,10.0,10.04,234000.0
2014-09-25 13:30:00,10.04,10.04,9.99,9.99,768000.0,10.04,10.04,9.99,9.99,768000.0
2014-09-25 14:00:00,9.99,9.99,9.97,9.99,294000.0,9.99,9.99,9.97,9.99,294000.0
2014-09-25 14:30:00,9.99,10.01,9.98,10.0,406500.0,9.99,10.01,9.98,10.0,406500.0
2014-09-25 15:00:00,10.0,10.0,9.99,9.99,435000.0,10.0,10.0,9.99,9.99,435000.0
2014-09-25 15:30:00,9.99,10.0,9.97,9.97,1221000.0,9.99,10.0,9.97,9.97,1221000.0
2014-09-26 09:30:00,9.97,10.05,9.97,10.03,669000.0,9.97,10.05,9.97,10.03,669000.0
2014-09-26 10:00:00,10.04,10.08,10.04,10.07,412500.0,10.04,10.08,10.04,10.07,412500.0
2014-09-26 10:30:00,10.07,10.1,10.06,10.09,373500.0,10.07,10.1,10.06,10.09,373500.0
2014-09-26 11:00:00,10.09,10.1,10.07,10.08,174000.0,10.09,10.1,10.07,10.08,174000.0
2014-09-26 11:30:00,10.08,10.08,10.05,10.05,171000.0,10.08,10.08,10.05,10.05,171000.0
2014-09-26 12:00:00,10.06,10.08,10.06,10.07,160500.0,10.06,10.08,10.06,10.07,160500.0
2014-09-26 12:30:00,10.07,10.08,10.05,10.06,202500.0,10.07,10.08,10.05,10.06,202500.0
2014-09-26 13:00:00,10.06,10.07,10.06,10.07,235500.0,10.06,10.07,10.06,10.07,235500.0
2014-09-26 13:30:00,10.07,10.09,10.07,10.09,162000.0,10.07,10.09,10.07,10.09,162000.0
2014-09-26 14:00:00,10.09,10.12,10.08,10.11,420000.0,10.09,10.12,10.08,10.11,420000.0
2014-09-26 14:30:00,10.11,10.11,10.07,10.09,751500.0,10.11,10.11,10.07,10.09,751500.0
2014-09-26 15:00:00,10.09,10.11,10.08,10.1,331500.0,10.09,10.11,10.08,10.1,331500.0
2014-09-26 15:30:00,10.1,10.1,10.08,10.09,622500.0,10.1,10.1,10.08,10.09,622500.0
2014-09-29 09:30:00,10.03,10.14,9.99,10.14,757500.0,10.03,10.14,9.99,10.14,757500.0
2014-09-29 10:00:00,10.13,10.17,10.12,10.17,553500.0,10.13,10.17,10.12,10.17,553500.0
2014-09-29 10:30:00,10.17,10.17,10.14,10.15,541500.0,10.17,10.17,10.14,10.15,541500.0
2014-09-29 11:00:00,10.15,10.16,10.14,10.15,283500.0,10.15,10.16,10.14,10.15,283500.0
2014-09-29 11:30:00,10.15,10.15,10.13,10.13,223500.0,10.15,10.15,10.13,10.13,223500.0
2014-09-29 12:00:00,10.13,10.13,10.1,10.1,244500.0,10.13,10.13,10.1,10.1,244500.0
2014-09-29 12:30:00,10.11,10.11,10.1,10.1,187500.0,10.11,10.11,10.1,10.1,187500.0
2014-09-29 13:00:00,10.1,10.11,10.08,10.1,186000.0,10.1,10.11,10.08,10.1,186000.0
2014-09-29 13:30:00,10.11,10.11,10.1,10.11,237000.0,10.11,10.11,10.1,10.11,237000.0
2014-09-29 14:00:00,10.11,10.12,10.09,10.1,832500.0,10.11,10.12,10.09,10.1,832500.0
2014-09-29 14:30:00,10.1,10.13,10.09,10.12,562500.0,10.1,10.13,10.09,10.12,562500.0
2014-09-29 15:00:00,10.13,10.15,10.12,10.15,273000.0,10.13,10.15,10.12,10.15,273000.0
2014-09-29 15:30:00,10.15,10.15,10.11,10.12,730500.0,10.15,10.15,10.11,10.12,730500.0
2014-09-30 09:30:00,10.1,10.13,10.04,10.09,712500.0,10.1,10.13,10.04,10.09,712500.0
2014-09-30 10:00:00,10.09,10.09,10.06,10.08,562500.0,10.09,10.09,10.06,10.08,562500.0
2014-09-30 10:30:00,10.08,10.11,10.07,10.1,637500.0,10.08,10.11,10.07,10.1,637500.0
2014-09-30 11:00:00,10.11,10.14,10.1,10.13,261000.0,10.11,10.14,10.1,10.13,261000.0
2014-09-30 11:30:00,10.13,10.13,10.11,10.12,325500.0,10.13,10.13,10.11,10.12,325500.0
2014-09-30 12:00:00,10.12,10.13,10.11,10.11,162000.0,10.12,10.13,10.11,10.11,162000.0
2014-09-30 12:30:00,10.11,10.11,10.08,10.09,469500.0,10.11,10.11,10.08,10.09,469500.0
2014-09-30 13:00:00,10.09,10.1,10.07,10.07,609000.0,10.09,10.1,10.07,10.07,609000.0
2014-09-30 13:30:00,10.07,10.08,10.04,10.04,376500.0,10.07,10.08,10.04,10.04,376500.0
2014-09-30 14:00:00,10.04,10.05,10.01,10.03,733500.0,10.04,10.05,10.01,10.03,733500.0
2014-09-30 14:30:00,10.02,10.05,10.02,10.05,495000.0,10.02,10.05,10.02,10.05,495000.0
2014-09-30 15:00:00,10.05,10.07,10.04,10.07,804000.0,10.05,10.07,10.04,10.07,804000.0
2014-09-30 15:30:00,10.07,10.08,10.02,10.02,1858500.0,10.07,10.08,10.02,10.02,1858500.0
2014-10-01 09:30:00,9.99,10.04,9.99,10.03,855000.0,9.99,10.04,9.99,10.03,855000.0
2014-10-01 10:00:00,10.03,10.04,9.98,10.0,450000.0,10.03,10.04,9.98,10.0,450000.0
2014-10-01 10:30:00,10.0,10.04,10.0,10.04,396000.0,10.0,10.04,10.0,10.04,396000.0
2014-10-01 11:00:00,10.04,10.06,10.03,10.05,348000.0,10.04,10.06,10.03,10.05,348000.0
2014-10-01 11:30:00,10.05,10.05,10.03,10.04,699000.0,10.05,10.05,10.03,10.04,699000.0
2014-10-01 12:00:00,10.04,10.05,10.02,10.04,237000.0,10.04,10.05,10.02,10.04,237000.0
2014-10-01 12:30:00,10.04,10.04,10.01,10.01,159000.0,10.04,10.04,10.01,10.01,159000.0
2014-10-01 13:00:00,10.01,10.03,10.01,10.02,504000.0,10.01,10.03,10.01,10.02,504000.0
2014-10-01 13:30:00,10.02,10.02,9.98,9.98,357000.0,10.02,10.02,9.98,9.98,357000.0
2014-10-01 14:00:00,9.98,10.01,9.98,10.0,424500.0,9.98,10.01,9.98,10.0,424500.0
2014-10-01 14:30:00,10.0,10.01,9.97,9.97,814500.0,10.0,10.01,9.97,9.97,814500.0
2014-10-01 15:00:00,9.98,9.98,9.95,9.98,793500.0,9.98,9.98,9.95,9.98,793500.0
2014-10-01 15:30:00,9.98,9.99,9.96,9.96,1009500.0,9.98,9.99,9.96,9.96,1009500.0
2014-10-02 09:30:00,9.96,10.09,9.96,10.08,918000.0,9.96,10.09,9.96,10.08,918000.0
2014-10-02 10:00:00,10.08,10.09,10.07,10.08,340500.0,10.08,10.09,10.07,10.08,340500.0
2014-10-02 10:30:00,10.08,10.08,10.05,10.06,433500.0,10.08,10.08,10.05,10.06,433500.0
2014-10-02 11:00:00,10.06,10.07,10.05,10.06,369000.0,10.06,10.07,10.05,10.06,369000.0
2014-10-02 11:30:00,10.06,10.06,10.01,10.03,348000.0,10.06,10.06,10.01,10.03,348000.0
2014-10-02 12:00:00,10.03,10.03,10.01,10.02,211500.0,10.03,10.03,10.01,10.02,211500.0
2014-10-02 12:30:00,10.02,10.05,10.01,10.05,307500.0,10.02,10.05,10.01,10.05,307500.0
2014-10-02 13:00:00,10.05,10.06,10.04,10.06,378000.0,10.05,10.06,10.04,10.06,378000.0
2014-10-02 13:30:00,10.07,10.07,10.04,10.05,139500.0,10.07,10.07,10.04,10.05,139500.0
2014-10-02 14:00:00,10.05,10.08,10.05,10.08,376500.0,10.05,10.08,10.05,10.08,376500.0
2014-10-02 14:30:00,10.08,10.1,10.06,10.09,331500.0,10.08,10.1,10.06,10.09,331500.0
2014-10-02 15:00:00,10.09,10.09,10.06,10.07,264000.0,10.09,10.09,10.06,10.07,264000.0
2014-10-02 15:30:00,10.07,10.08,10.06,10.06,631500.0,10.07,10.08,10.06,10.06,631500.0
2014-10-03 09:30:00,10.1,10.17,10.08,10.16,396000.0,10.1,10.17,10.08,10.16,396000.0
2014-10-03 10:00:00,10.16,10.21,10.15,10.2,420000.0,10.16,10.21,10.15,10.2,420000.0
2014-10-03 10:30:00,10.21,10.21,10.18,10.2,264000.0,10.21,10.21,10.18,10.2,264000.0
2014-10-03 11:00:00,10.19,10.21,10.18,10.18,130500.0,10.19,10.21,10.18,10.18,130500.0
2014-10-03 11:30:00,10.19,10.19,10.17,10.19,286500.0,10.19,10.19,10.17,10.19,286500.0
2014-10-03 12:00:00,10.18,10.19,10.17,10.19,163500.0,10.18,10.19,10.17,10.19,163500.0
2014-10-03 12:30:00,10.19,10.2,10.19,10.19,112500.0,10.19,10.2,10.19,10.19,112500.0
2014-10-03 13:00:00,10.19,10.19,10.18,10.18,108000.0,10.19,10.19,10.18,10.18,108000.0
2014-10-03 13:30:00,10.18,10.19,10.17,10.19,123000.0,10.18,10.19,10.17,10.19,123000.0
2014-10-03 14:00:00,10.19,10.21,10.19,10.21,171000.0,10.19,10.21,10.19,10.21,171000.0
2014-10-03 14:30:00,10.21,10.22,10.21,10.22,180000.0,10.21,10.22,10.21,10.22,180000.0
2014-10-03 15:00:00,10.22,10.23,10.22,10.23,330000.0,10.22,10.23,10.22,10.23,330000.0
2014-10-03 15:30:00,10.23,10.25,10.21,10.21,889500.0,10.23,10.25,10.21,10.21,889500.0
2014-10-06 09:30:00,10.21,10.29,10.21,10.28,607500.0,10.21,10.29,10.21,10.28,607500.0
2014-10-06 10:00:00,10.27,10.28,10.24,10.26,505500.0,10.27,10.28,10.24,10.26,505500.0
2014-10-06 10:30:00,10.26,10.29,10.24,10.25,300000.0,10.26,10.29,10.24,10.25,300000.0
2014-10-06 11:00:00,10.24,10.25,10.23,10.23,259500.0,10.24,10.25,10.23,10.23,259500.0
2014-10-06 11:30:00,10.23,10.24,10.16,10.18,313500.0,10.23,10.24,10.16,10.18,313500.0
2014-10-06 12:00:00,10.18,10.19,10.18,10.19,130500.0,10.18,10.19,10.18,10.19,130500.0
2014-10-06 12:30:00,10.18,10.18,10.15,10.16,124500.0,10.18,10.18,10.15,10.16,124500.0
2014-10-06 13:00:00,10.16,10.19,10.16,10.19,295500.0,10.16,10.19,10.16,10.19,295500.0
2014-10-06 13:30:00,10.19,10.19,10.17,10.18,220500.0,10.19,10.19,10.17,10.18,220500.0
2014-10-06 14:00:00,10.18,10.2,10.16,10.19,70500.0,10.18,10.2,10.16,10.19,70500.0
2014-10-06 14:30:00,10.19,10.2,10.18,10.19,118500.0,10.19,10.2,10.18,10.19,118500.0
2014-10-06 15:00:00,10.19,10.19,10.17,10.19,231000.0,10.19,10.19,10.17,10.19,231000.0
2014-10-06 15:30:00,10.19,10.19,10.17,10.18,439500.0,10.19,10.19,10.17,10.18,439500.0
2014-10-07 09:30:00,10.11,10.15,10.08,10.13,661500.0,10.11,10.15,10.08,10.13,661500.0
2014-10-07 10:00:00,10.14,10.17,10.13,10.15,192000.0,10.14,10.17,10.13,10.15,192000.0
2014-10-07 10:30:00,10.16,10.19,10.15,10.16,196500.0,10.16,10.19,10.15,10.16,196500.0
2014-10-07 11:00:00,10.16,10.17,10.14,10.15,162000.0,10.16,10.17,10.14,10.15,162000.0
2014-10-07 11:30:00,10.15,10.15,10.14,10.14,171000.0,10.15,10.15,10.14,10.14,171000.0
2014-10-07 12:00:00,10.14,10.16,10.14,10.15,153000.0,10.14,10.16,10.14,10.15,153000.0
2014-10-07 12:30:00,10.15,10.15,10.12,10.13,267000.0,10.15,10.15,10.12,10.13,267000.0
2014-10-07 13:00:00,10.13,10.15,10.13,10.15,157500.0,10.13,10.15,10.13,10.15,157500.0
2014-10-07 13:30:00,10.15,10.15,10.13,10.14,115500.0,10.15,10.15,10.13,10.14,115500.0
2014-10-07 14:00:00,10.14,10.16,10.13,10.14,265500.0,10.14,10.16,10.13,10.14,265500.0
2014-10-07 14:30:00,10.14,10.15,10.13,10.15,328500.0,10.14,10.15,10.13,10.15,328500.0
2014-10-07 15:00:00,10.15,10.16,10.11,10.11,706500.0,10.15,10.16,10.11,10.11,706500.0
2014-10-07 15:30:00,10.11,10.12,10.08,10.08,1057500.0,10.11,10.12,10.08,10.08,1057500.0
2014-10-08 09:30:00,10.11,10.16,10.07,10.13,903000.0,10.11,10.16,10.07,10.13,903000.0
2014-10-08 10:00:00,10.13,10.15,10.12,10.14,657000.0,10.13,10.15,10.12,10.14,657000.0
2014-10-08 10:30:00,10.13,10.14,10.08,10.08,655500.0,10.13,10.14,10.08,10.08,655500.0
2014-10-08 11:00:00,10.08,10.1,10.07,10.1,384000.0,10.08,10.1,10.07,10.1,384000.0
2014-10-08 11:30:00,10.1,10.1,10.08,10.1,123000.0,10.1,10.1,10.08,10.1,123000.0
2014-10-08 12:00:00,10.1,10.12,10.09,10.09,531000.0,10.1,10.12,10.09,10.09,531000.0
2014-10-08 12:30:00,10.09,10.09,10.07,10.07,120000.0,10.09,10.09,10.07,10.07,120000.0
2014-10-08 13:00:00,10.07,10.09,10.06,10.06,241500.0,10.07,10.09,10.06,10.06,241500.0
2014-10-08 13:30:00,10.06,10.08,10.06,10.08,333000.0,10.06,10.08,10.06,10.08,333000.0
2014-10-08 14:00:00,10.08,10.18,10.08,10.18,906000.0,10.08,10.18,10.08,10.18,906000.0
2014-10-08 14:30:00,10.18,10.2,10.17,10.2,750000.0,10.18,10.2,10.17,10.2,750000.0
2014-10-08 15:00:00,10.2,10.22,10.19,10.21,744000.0,10.2,10.22,10.19,10.21,744000.0
2014-10-08 15:30:00,10.21,10.23,10.2,10.21,1740000.0,10.21,10.23,10.2,10.21,1740000.0
2014-10-09 09:30:00,10.17,10.26,10.17,10.18,393000.0,10.17,10.26,10.17,10.18,393000.0
2014-10-09 10:00:00,10.18,10.19,10.16,10.17,357000.0,10.18,10.19,10.16,10.17,357000.0
2014-10-09 10:30:00,10.16,10.17,10.12,10.15,577500.0,10.16,10.17,10.12,10.15,577500.0
2014-10-09 11:00:00,10.15,10.16,10.14,10.14,391500.0,10.15,10.16,10.14,10.14,391500.0
2014-10-09 11:30:00,10.13,10.15,10.1,10.11,828000.0,10.13,10.15,10.1,10.11,828000.0
2014-10-09 12:00:00,10.11,10.13,10.09,10.09,843000.0,10.11,10.13,10.09,10.09,843000.0
2014-10-09 12:30:00,10.09,10.1,10.07,10.08,276000.0,10.09,10.1,10.07,10.08,276000.0
2014-10-09 13:00:00,10.08,10.09,10.06,10.09,963000.0,10.08,10.09,10.06,10.09,963000.0
2014-10-09 13:30:00,10.09,10.12,10.06,10.09,433500.0,10.09,10.12,10.06,10.09,433500.0
2014-10-09 14:00:00,10.08,10.08,10.02,10.02,426000.0,10.08,10.08,10.02,10.02,426000.0
2014-10-09 14:30:00,10.02,10.04,10.01,10.02,478500.0,10.02,10.04,10.01,10.02,478500.0
2014-10-09 15:00:00,10.02,10.04,10.01,10.03,438000.0,10.02,10.04,10.01,10.03,438000.0
2014-10-09 15:30:00,10.04,10.06,10.0,10.0,913500.0,10.04,10.06,10.0,10.0,913500.0
2014-10-10 09:30:00,9.99,10.11,9.99,10.1,885000.0,9.99,10.11,9.99,10.1,885000.0
2014-10-10 10:00:00,10.1,10.12,10.02,10.03,804000.0,10.1,10.12,10.02,10.03,804000.0
2014-10-10 10:30:00,10.03,10.08,10.03,10.07,564000.0,10.03,10.08,10.03,10.07,564000.0
2014-10-10 11:00:00,10.07,10.09,10.05,10.08,526500.0,10.07,10.09,10.05,10.08,526500.0
2014-10-10 11:30:00,10.07,10.09,10.06,10.07,469500.0,10.07,10.09,10.06,10.07,469500.0
2014-10-10 12:00:00,10.07,10.1,10.07,10.1,1083000.0,10.07,10.1,10.07,10.1,1083000.0
2014-10-10 12:30:00,10.1,10.13,10.1,10.13,331500.0,10.1,10.13,10.1,10.13,331500.0
2014-10-10 13:00:00,10.13,10.14,10.12,10.12,255000.0,10.13,10.14,10.12,10.12,255000.0
2014-10-10 13:30:00,10.12,10.14,10.11,10.11,415500.0,10.12,10.14,10.11,10.11,415500.0
2014-10-10 14:00:00,10.12,10.12,10.09,10.11,793500.0,10.12,10.12,10.09,10.11,793500.0
2014-10-10 14:30:00,10.1,10.11,10.09,10.1,753000.0,10.1,10.11,10.09,10.1,753000.0
2014-10-10 15:00:00,10.1,10.11,10.09,10.11,741000.0,10.1,10.11,10.09,10.11,741000.0
2014-10-10 15:30:00,10.11,10.11,10.1,10.1,1689000.0,10.11,10.11,10.1,10.1,1689000.0
2014-10-13 09:30:00,10.09,10.12,10.04,10.04,1006500.0,10.09,10.12,10.04,10.04,1006500.0
2014-10-13 10:00:00,10.04,10.06,10.01,10.01,519000.0,10.04,10.06,10.01,10.01,519000.0
2014-10-13 10:30:00,10.01,10.01,9.97,9.99,1098000.0,10.01,10.01,9.97,9.99,1098000.0
2014-10-13 11:00:00,9.98,10.01,9.96,9.97,726000.0,9.98,10.01,9.96,9.97,726000.0
2014-10-13 11:30:00,9.97,10.0,9.96,9.99,438000.0,9.97,10.0,9.96,9.99,438000.0
2014-10-13 12:00:00,10.0,10.03,9.99,10.03,199500.0,10.0,10.03,9.99,10.03,199500.0
2014-10-13 12:30:00,10.03,10.06,10.03,10.04,450000.0,10.03,10.06,10.03,10.04,450000.0
2014-10-13 13:00:00,10.04,10.06,10.03,10.05,579000.0,10.04,10.06,10.03,10.05,579000.0
2014-10-13 13:30:00,10.05,10.05,10.01,10.02,190500.0,10.05,10.05,10.01,10.02,190500.0
2014-10-13 14:00:00,10.02,10.03,9.99,10.01,1197000.0,10.02,10.03,9.99,10.01,1197000.0
2014-10-13 14:30:00,10.0,10.01,9.99,10.0,412500.0,10.0,10.01,9.99,10.0,412500.0
2014-10-13 15:00:00,10.0,10.0,9.97,9.98,339000.0,10.0,10.0,9.97,9.98,339000.0
2014-10-13 15:30:00,9.98,9.98,9.9,9.9,1695000.0,9.98,9.98,9.9,9.9,1695000.0
2014-10-14 09:30:00,9.99,9.99,9.93,9.98,615000.0,9.99,9.99,9.93,9.98,615000.0
2014-10-14 10:00:00,9.98,10.01,9.94,9.95,1237500.0,9.98,10.01,9.94,9.95,1237500.0
2014-10-14 10:30:00,9.95,9.99,9.95,9.95,316500.0,9.95,9.99,9.95,9.95,316500.0
2014-10-14 11:00:00,9.95,9.99,9.94,9.97,319500.0,9.95,9.99,9.94,9.97,319500.0
2014-10-14 11:30:00,9.98,10.0,9.97,10.0,328500.0,9.98,10.0,9.97,10.0,328500.0
2014-10-14 12:00:00,10.0,10.01,9.99,10.0,220500.0,10.0,10.01,9.99,10.0,220500.0
2014-10-14 12:30:00,10.0,10.0,9.97,9.98,253500.0,10.0,10.0,9.97,9.98,253500.0
2014-10-14 13:00:00,9.98,9.99,9.96,9.97,247500.0,9.98,9.99,9.96,9.97,247500.0
2014-10-14 13:30:00,9.97,9.99,9.96,9.99,247500.0,9.97,9.99,9.96,9.99,247500.0
2014-10-14 14:00:00,9.99,10.0,9.96,9.97,387000.0,9.99,10.0,9.96,9.97,387000.0
2014-10-14 14:30:00,9.97,9.99,9.96,9.97,550500.0,9.97,9.99,9.96,9.97,550500.0
2014-10-14 15:00:00,9.97,9.97,9.92,9.95,763500.0,9.97,9.97,9.92,9.95,763500.0
2014-10-14 15:30:00,9.95,9.98,9.93,9.93,1746000.0,9.95,9.98,9.93,9.93,1746000.0
2014-10-15 09:30:00,9.81,9.92,9.75,9.9,2964000.0,9.81,9.92,9.75,9.9,2964000.0
2014-10-15 10:00:00,9.9,9.93,9.88,9.9,1216500.0,9.9,9.93,9.88,9.9,1216500.0
2014-10-15 10:30:00,9.91,9.91,9.86,9.89,1234500.0,9.91,9.91,9.86,9.89,1234500.0
2014-10-15 11:00:00,9.89,9.93,9.84,9.85,942000.0,9.89,9.93,9.84,9.85,942000.0
2014-10-15 11:30:00,9.85,9.87,9.84,9.86,714000.0,9.85,9.87,9.84,9.86,714000.0
2014-10-15 12:00:00,9.86,9.87,9.82,9.84,388500.0,9.86,9.87,9.82,9.84,388500.0
2014-10-15 12:30:00,9.84,9.85,9.78,9.79,625500.0,9.84,9.85,9.78,9.79,625500.0
2014-10-15 13:00:00,9.79,9.82,9.77,9.81,1276500.0,9.79,9.82,9.77,9.81,1276500.0
2014-10-15 13:30:00,9.81,9.84,9.81,9.82,603000.0,9.81,9.84,9.81,9.82,603000.0
2014-10-15 14:00:00,9.82,9.88,9.8,9.88,1843500.0,9.82,9.88,9.8,9.88,1843500.0
2014-10-15 14:30:00,9.87,9.94,9.87,9.94,771000.0,9.87,9.94,9.87,9.94,771000.0
2014-10-15 15:00:00,9.94,9.98,9.89,9.98,1794000.0,9.94,9.98,9.89,9.98,1794000.0
2014-10-15 15:30:00,9.98,10.03,9.96,9.97,1999500.0,9.98,10.03,9.96,9.97,1999500.0
2014-10-16 09:30:00,9.86,10.03,9.79,10.01,960000.0,9.86,10.03,9.79,10.01,960000.0
2014-10-16 10:00:00,10.0,10.07,9.96,10.03,1063500.0,10.0,10.07,9.96,10.03,1063500.0
2014-10-16 10:30:00,10.03,10.09,10.02,10.05,697500.0,10.03,10.09,10.02,10.05,697500.0
2014-10-16 11:00:00,10.04,10.06,10.01,10.03,436500.0,10.04,10.06,10.01,10.03,436500.0
2014-10-16 11:30:00,10.03,10.04,9.95,9.95,568500.0,10.03,10.04,9.95,9.95,568500.0
2014-10-16 12:00:00,9.95,9.99,9.93,9.97,519000.0,9.95,9.99,9.93,9.97,519000.0
2014-10-16 12:30:00,9.97,10.0,9.96,10.0,459000.0,9.97,10.0,9.96,10.0,459000.0
2014-10-16 13:00:00,9.99,10.02,9.99,10.01,481500.0,9.99,10.02,9.99,10.01,481500.0
2014-10-16 13:30:00,10.01,10.03,9.95,9.96,588000.0,10.01,10.03,9.95,9.96,588000.0
2014-10-16 14:00:00,9.96,9.99,9.94,9.96,579000.0,9.96,9.99,9.94,9.96,579000.0
2014-10-16 14:30:00,9.96,9.98,9.93,9.96,748500.0,9.96,9.98,9.93,9.96,748500.0
2014-10-16 15:00:00,9.96,9.98,9.94,9.98,1032000.0,9.96,9.98,9.94,9.98,1032000.0
2014-10-16 15:30:00,9.98,9.99,9.95,9.96,1866000.0,9.98,9.99,9.95,9.96,1866000.0
2014-10-17 09:30:00,10.04,10.06,9.96,10.02,1993500.0,10.04,10.06,9.96,10.02,1993500.0
2014-10-17 10:00:00,10.02,10.07,10.01,10.06,564000.0,10.02,10.07,10.01,10.06,564000.0
2014-10-17 10:30:00,10.06,10.06,9.99,10.02,769500.0,10.06,10.06,9.99,10.02,769500.0
2014-10-17 11:00:00,10.02,10.04,10.0,10.03,433500.0,10.02,10.04,10.0,10.03,433500.0
2014-10-17 11:30:00,10.03,10.09,10.02,10.07,394500.0,10.03,10.09,10.02,10.07,394500.0
2014-10-17 12:00:00,10.07,10.09,10.07,10.08,270000.0,10.07,10.09,10.07,10.08,270000.0
2014-10-17 12:30:00,10.08,10.1,10.05,10.08,402000.0,10.08,10.1,10.05,10.08,402000.0
2014-10-17 13:00:00,10.08,10.1,10.07,10.08,246000.0,10.08,10.1,10.07,10.08,246000.0
2014-10-17 13:30:00,10.07,10.09,10.06,10.08,342000.0,10.07,10.09,10.06,10.08,342000.0
2014-10-17 14:00:00,10.08,10.08,10.06,10.07,357000.0,10.08,10.08,10.06,10.07,357000.0
2014-10-17 14:30:00,10.07,10.11,10.07,10.1,816000.0,10.07,10.11,10.07,10.1,816000.0
2014-10-17 15:00:00,10.1,10.15,10.08,10.15,1048500.0,10.1,10.15,10.08,10.15,1048500.0
2014-10-17 15:30:00,10.15,10.18,10.14,10.14,2130000.0,10.15,10.18,10.14,10.14,2130000.0
2014-10-20 09:30:00,10.15,10.22,10.12,10.14,1543500.0,10.15,10.22,10.12,10.14,1543500.0
2014-10-20 10:00:00,10.14,10.16,10.13,10.15,1549500.0,10.14,10.16,10.13,10.15,1549500.0
2014-10-20 10:30:00,10.15,10.15,10.13,10.14,687000.0,10.15,10.15,10.13,10.14,687000.0
2014-10-20 11:00:00,10.14,10.15,10.13,10.14,672000.0,10.14,10.15,10.13,10.14,672000.0
2014-10-20 11:30:00,10.14,10.17,10.13,10.17,484500.0,10.14,10.17,10.13,10.17,484500.0
2014-10-20 12:00:00,10.16,10.19,10.16,10.19,538500.0,10.16,10.19,10.16,10.19,538500.0
2014-10-20 12:30:00,10.19,10.21,10.17,10.17,375000.0,10.19,10.21,10.17,10.17,375000.0
2014-10-20 13:00:00,10.17,10.2,10.16,10.2,276000.0,10.17,10.2,10.16,10.2,276000.0
2014-10-20 13:30:00,10.2,10.23,10.2,10.23,385500.0,10.2,10.23,10.2,10.23,385500.0
2014-10-20 14:00:00,10.23,10.3,10.23,10.29,723000.0,10.23,10.3,10.23,10.29,723000.0
2014-10-20 14:30:00,10.29,10.32,10.29,10.32,636000.0,10.29,10.32,10.29,10.32,636000.0
2014-10-20 15:00:00,10.32,10.33,10.31,10.32,783000.0,10.32,10.33,10.31,10.32,783000.0
2014-10-20 15:30:00,10.33,10.35,10.32,10.33,1876500.0,10.33,10.35,10.32,10.33,1876500.0
2014-10-21 09:30:00,10.39,10.45,10.37,10.45,1149000.0,10.39,10.45,10.37,10.45,1149000.0
2014-10-21 10:00:00,10.46,10.49,10.45,10.48,847500.0,10.46,10.49,10.45,10.48,847500.0
2014-10-21 10:30:00,10.48,10.53,10.48,10.5,597000.0,10.48,10.53,10.48,10.5,597000.0
2014-10-21 11:00:00,10.51,10.56,10.5,10.55,507000.0,10.51,10.56,10.5,10.55,507000.0
2014-10-21 11:30:00,10.55,10.6,10.54,10.54,573000.0,10.55,10.6,10.54,10.54,573000.0
2014-10-21 12:00:00,10.54,10.59,10.54,10.59,375000.0,10.54,10.59,10.54,10.59,375000.0
2014-10-21 12:30:00,10.58,10.58,10.55,10.56,232500.0,10.58,10.58,10.55,10.56,232500.0
2014-10-21 13:00:00,10.55,10.57,10.55,10.57,436500.0,10.55,10.57,10.55,10.57,436500.0
2014-10-21 13:30:00,10.57,10.6,10.56,10.6,519000.0,10.57,10.6,10.56,10.6,519000.0
2014-10-21 14:00:00,10.6,10.61,10.58,10.59,720000.0,10.6,10.61,10.58,10.59,720000.0
2014-10-21 14:30:00,10.59,10.6,10.56,10.57,738000.0,10.59,10.6,10.56,10.57,738000.0
2014-10-21 15:00:00,10.57,10.6,10.56,10.59,1660500.0,10.57,10.6,10.56,10.59,1660500.0
2014-10-21 15:30:00,10.59,10.59,10.57,10.59,1498500.0,10.59,10.59,10.57,10.59,1498500.0
2014-10-22 09:30:00,10.6,10.72,10.53,10.71,1198500.0,10.6,10.72,10.53,10.71,1198500.0
2014-10-22 10:00:00,10.71,10.72,10.66,10.67,1495500.0,10.71,10.72,10.66,10.67,1495500.0
2014-10-22 10:30:00,10.67,10.69,10.57,10.57,1374000.0,10.67,10.69,10.57,10.57,1374000.0
2014-10-22 11:00:00,10.57,10.62,10.57,10.61,900000.0,10.57,10.62,10.57,10.61,900000.0
2014-10-22 11:30:00,10.61,10.62,10.58,10.59,655500.0,10.61,10.62,10.58,10.59,655500.0
2014-10-22 12:00:00,10.59,10.6,10.54,10.58,849000.0,10.59,10.6,10.54,10.58,849000.0
2014-10-22 12:30:00,10.58,10.59,10.55,10.57,391500.0,10.58,10.59,10.55,10.57,391500.0
2014-10-22 13:00:00,10.57,10.59,10.56,10.56,364500.0,10.57,10.59,10.56,10.56,364500.0
2014-10-22 13:30:00,10.56,10.59,10.56,10.56,789000.0,10.56,10.59,10.56,10.56,789000.0
2014-10-22 14:00:00,10.56,10.59,10.54,10.57,747000.0,10.56,10.59,10.54,10.57,747000.0
2014-10-22 14:30:00,10.57,10.57,10.53,10.55,1008000.0,10.57,10.57,10.53,10.55,1008000.0
2014-10-22 15:00:00,10.55,10.55,10.49,10.52,1000500.0,10.55,10.55,10.49,10.52,1000500.0
2014-10-22 15:30:00,10.52,10.53,10.48,10.49,2041500.0,10.52,10.53,10.48,10.49,2041500.0
2014-10-23 09:30:00,11.0,11.2,10.91,11.13,4551000.0,11.0,11.2,10.91,11.13,4551000.0
2014-10-23 10:00:00,11.11,11.28,11.11,11.24,2869500.0,11.11,11.28,11.11,11.24,2869500.0
2014-10-23 10:30:00,11.24,11.24,11.1,11.19,1798500.0,11.24,11.24,11.1,11.19,1798500.0
2014-10-23 11:00:00,11.2,11.21,11.17,11.18,1216500.0,11.2,11.21,11.17,11.18,1216500.0
2014-10-23 11:30:00,11.18,11.22,11.17,11.19,1221000.0,11.18,11.22,11.17,11.19,1221000.0
2014-10-23 12:00:00,11.19,11.19,10.97,11.19,858000.0,11.19,11.19,10.97,11.19,858000.0
2014-10-23 12:30:00,11.19,11.19,11.16,11.17,840000.0,11.19,11.19,11.16,11.17,840000.0
2014-10-23 13:00:00,11.17,11.2,11.16,11.17,807000.0,11.17,11.2,11.16,11.17,807000.0
2014-10-23 13:30:00,11.18,11.2,11.17,11.19,547500.0,11.18,11.2,11.17,11.19,547500.0
2014-10-23 14:00:00,11.19,11.21,11.17,11.18,1089000.0,11.19,11.21,11.17,11.18,1089000.0
2014-10-23 14:30:00,11.18,11.23,11.17,11.19,1174500.0,11.18,11.23,11.17,11.19,1174500.0
2014-10-23 15:00:00,11.18,11.18,11.12,11.13,1531500.0,11.18,11.18,11.12,11.13,1531500.0
2014-10-23 15:30:00,11.14,11.19,11.14,11.16,3273000.0,11.14,11.19,11.14,11.16,3273000.0
2014-10-24 09:30:00,11.18,11.22,11.14,11.16,810000.0,11.18,11.22,11.14,11.16,810000.0
2014-10-24 10:00:00,11.16,11.17,11.13,11.17,624000.0,11.16,11.17,11.13,11.17,624000.0
2014-10-24 10:30:00,11.17,11.23,11.17,11.23,321000.0,11.17,11.23,11.17,11.23,321000.0
2014-10-24 11:00:00,11.23,11.31,11.22,11.3,628500.0,11.23,11.31,11.22,11.3,628500.0
2014-10-24 11:30:00,11.3,11.34,11.29,11.33,1011000.0,11.3,11.34,11.29,11.33,1011000.0
2014-10-24 12:00:00,11.33,11.36,11.32,11.35,916500.0,11.33,11.36,11.32,11.35,916500.0
2014-10-24 12:30:00,11.35,11.37,11.35,11.36,646500.0,11.35,11.37,11.35,11.36,646500.0
2014-10-24 13:00:00,11.36,11.38,11.34,11.34,739500.0,11.36,11.38,11.34,11.34,739500.0
2014-10-24 13:30:00,11.34,11.35,11.32,11.35,675000.0,11.34,11.35,11.32,11.35,675000.0
2014-10-24 14:00:00,11.35,11.39,11.35,11.39,717000.0,11.35,11.39,11.35,11.39,717000.0
2014-10-24 14:30:00,11.38,11.39,11.37,11.39,648000.0,11.38,11.39,11.37,11.39,648000.0
2014-10-24 15:00:00,11.39,11.39,11.37,11.38,1000500.0,11.39,11.39,11.37,11.38,1000500.0
2014-10-24 15:30:00,11.38,11.39,11.35,11.37,3174000.0,11.38,11.39,11.35,11.37,3174000.0
2014-10-27 09:30:00,11.34,11.41,11.33,11.37,1128000.0,11.34,11.41,11.33,11.37,1128000.0
2014-10-27 10:00:00,11.37,11.4,11.35,11.39,1110000.0,11.37,11.4,11.35,11.39,1110000.0
2014-10-27 10:30:00,11.39,11.43,11.37,11.43,651000.0,11.39,11.43,11.37,11.43,651000.0
2014-10-27 11:00:00,11.43,11.46,11.41,11.42,484500.0,11.43,11.46,11.41,11.42,484500.0
2014-10-27 11:30:00,11.42,11.43,11.41,11.41,457500.0,11.42,11.43,11.41,11.41,457500.0
2014-10-27 12:00:00,11.41,11.46,11.41,11.44,283500.0,11.41,11.46,11.41,11.44,283500.0
2014-10-27 12:30:00,11.44,11.47,11.43,11.45,381000.0,11.44,11.47,11.43,11.45,381000.0
2014-10-27 13:00:00,11.45,11.46,11.43,11.43,519000.0,11.45,11.46,11.43,11.43,519000.0
2014-10-27 13:30:00,11.43,11.43,11.41,11.41,217500.0,11.43,11.43,11.41,11.41,217500.0
2014-10-27 14:00:00,11.41,11.43,11.4,11.41,427500.0,11.41,11.43,11.4,11.41,427500.0
2014-10-27 14:30:00,11.41,11.41,11.39,11.4,612000.0,11.41,11.41,11.39,11.4,612000.0
2014-10-27 15:00:00,11.4,11.43,11.4,11.43,588000.0,11.4,11.43,11.4,11.43,588000.0
2014-10-27 15:30:00,11.43,11.45,11.41,11.42,1858500.0,11.43,11.45,11.41,11.42,1858500.0
2014-10-28 09:30:00,11.44,11.5,11.43,11.48,976500.0,11.44,11.5,11.43,11.48,976500.0
2014-10-28 10:00:00,11.47,11.49,11.44,11.47,931500.0,11.47,11.49,11.44,11.47,931500.0
2014-10-28 10:30:00,11.47,11.5,11.46,11.5,624000.0,11.47,11.5,11.46,11.5,624000.0
2014-10-28 11:00:00,11.5,11.5,11.48,11.48,645000.0,11.5,11.5,11.48,11.48,645000.0
2014-10-28 11:30:00,11.49,11.5,11.48,11.49,762000.0,11.49,11.5,11.48,11.49,762000.0
2014-10-28 12:00:00,11.49,11.5,11.49,11.49,685500.0,11.49,11.5,11.49,11.49,685500.0
2014-10-28 12:30:00,11.49,11.52,11.49,11.51,346500.0,11.49,11.52,11.49,11.51,346500.0
2014-10-28 13:00:00,11.51,11.53,11.51,11.53,198000.0,11.51,11.53,11.51,11.53,198000.0
2014-10-28 13:30:00,11.53,11.54,11.53,11.54,357000.0,11.53,11.54,11.53,11.54,357000.0
2014-10-28 14:00:00,11.53,11.53,11.5,11.5,462000.0,11.53,11.53,11.5,11.5,462000.0
2014-10-28 14:30:00,11.5,11.5,11.48,11.49,547500.0,11.5,11.5,11.48,11.49,547500.0
2014-10-28 15:00:00,11.49,11.51,11.49,11.51,1120500.0,11.49,11.51,11.49,11.51,1120500.0
2014-10-28 15:30:00,11.51,11.56,11.51,11.56,1342500.0,11.51,11.56,11.51,11.56,1342500.0
2014-10-29 09:30:00,11.59,11.6,11.54,11.59,720000.0,11.59,11.6,11.54,11.59,720000.0
2014-10-29 10:00:00,11.58,11.58,11.52,11.53,628500.0,11.58,11.58,11.52,11.53,628500.0
2014-10-29 10:30:00,11.53,11.57,11.53,11.57,370500.0,11.53,11.57,11.53,11.57,370500.0
2014-10-29 11:00:00,11.57,11.6,11.56,11.59,288000.0,11.57,11.6,11.56,11.59,288000.0
2014-10-29 11:30:00,11.59,11.6,11.57,11.57,729000.0,11.59,11.6,11.57,11.57,729000.0
2014-10-29 12:00:00,11.57,11.57,11.54,11.55,409500.0,11.57,11.57,11.54,11.55,409500.0
2014-10-29 12:30:00,11.55,11.57,11.55,11.56,276000.0,11.55,11.57,11.55,11.56,276000.0
2014-10-29 13:00:00,11.56,11.57,11.55,11.56,393000.0,11.56,11.57,11.55,11.56,393000.0
2014-10-29 13:30:00,11.56,11.57,11.55,11.56,492000.0,11.56,11.57,11.55,11.56,492000.0
2014-10-29 14:00:00,11.56,11.57,11.51,11.57,967500.0,11.56,11.57,11.51,11.57,967500.0
2014-10-29 14:30:00,11.58,11.58,11.54,11.57,433500.0,11.58,11.58,11.54,11.57,433500.0
2014-10-29 15:00:00,11.57,11.58,11.55,11.58,516000.0,11.57,11.58,11.55,11.58,516000.0
2014-10-29 15:30:00,11.58,11.61,11.58,11.6,1249500.0,11.58,11.61,11.58,11.6,1249500.0
2014-10-30 09:30:00,11.54,11.66,11.52,11.64,540000.0,11.54,11.66,11.52,11.64,540000.0
2014-10-30 10:00:00,11.64,11.64,11.58,11.6,301500.0,11.64,11.64,11.58,11.6,301500.0
2014-10-30 10:30:00,11.6,11.62,11.58,11.61,388500.0,11.6,11.62,11.58,11.61,388500.0
2014-10-30 11:00:00,11.61,11.62,11.59,11.61,232500.0,11.61,11.62,11.59,11.61,232500.0
2014-10-30 11:30:00,11.61,11.66,11.61,11.65,510000.0,11.61,11.66,11.61,11.65,510000.0
2014-10-30 12:00:00,11.65,11.65,11.63,11.65,262500.0,11.65,11.65,11.63,11.65,262500.0
2014-10-30 12:30:00,11.65,11.65,11.63,11.63,157500.0,11.65,11.65,11.63,11.63,157500.0
2014-10-30 13:00:00,11.63,11.68,11.62,11.66,201000.0,11.63,11.68,11.62,11.66,201000.0
2014-10-30 13:30:00,11.67,11.7,11.66,11.7,324000.0,11.67,11.7,11.66,11.7,324000.0
2014-10-30 14:00:00,11.69,11.71,11.69,11.7,444000.0,11.69,11.71,11.69,11.7,444000.0
2014-10-30 14:30:00,11.7,11.72,11.66,11.67,657000.0,11.7,11.72,11.66,11.67,657000.0
2014-10-30 15:00:00,11.67,11.69,11.65,11.65,444000.0,11.67,11.69,11.65,11.65,444000.0
2014-10-30 15:30:00,11.66,11.68,11.65,11.66,1795500.0,11.66,11.68,11.65,11.66,1795500.0
2014-10-31 09:30:00,11.8,11.8,11.72,11.72,1501500.0,11.8,11.8,11.72,11.72,1501500.0
2014-10-31 10:00:00,11.73,11.77,11.72,11.73,817500.0,11.73,11.77,11.72,11.73,817500.0
2014-10-31 10:30:00,11.73,11.77,11.72,11.75,531000.0,11.73,11.77,11.72,11.75,531000.0
2014-10-31 11:00:00,11.75,11.76,11.73,11.74,664500.0,11.75,11.76,11.73,11.74,664500.0
2014-10-31 11:30:00,11.74,11.75,11.73,11.73,256500.0,11.74,11.75,11.73,11.73,256500.0
2014-10-31 12:00:00,11.73,11.73,11.71,11.73,262500.0,11.73,11.73,11.71,11.73,262500.0
2014-10-31 12:30:00,11.73,11.75,11.73,11.73,291000.0,11.73,11.75,11.73,11.73,291000.0
2014-10-31 13:00:00,11.74,11.74,11.7,11.7,247500.0,11.74,11.74,11.7,11.7,247500.0
2014-10-31 13:30:00,11.7,11.71,11.67,11.68,361500.0,11.7,11.71,11.67,11.68,361500.0
2014-10-31 14:00:00,11.68,11.7,11.68,11.68,477000.0,11.68,11.7,11.68,11.68,477000.0
2014-10-31 14:30:00,11.68,11.68,11.67,11.68,399000.0,11.68,11.68,11.67,11.68,399000.0
2014-10-31 15:00:00,11.68,11.69,11.67,11.68,495000.0,11.68,11.69,11.67,11.68,495000.0
2014-10-31 15:30:00,11.68,11.74,11.68,11.73,1711500.0,11.68,11.74,11.68,11.73,1711500.0
2014-11-03 09:30:00,11.71,11.76,11.7,11.7,781500.0,11.71,11.76,11.7,11.7,781500.0
2014-11-03 10:00:00,11.71,11.74,11.69,11.7,529500.0,11.71,11.74,11.69,11.7,529500.0
2014-11-03 10:30:00,11.7,11.73,11.7,11.72,531000.0,11.7,11.73,11.7,11.72,531000.0
2014-11-03 11:00:00,11.72,11.73,11.71,11.72,189000.0,11.72,11.73,11.71,11.72,189000.0
2014-11-03 11:30:00,11.72,11.73,11.72,11.73,252000.0,11.72,11.73,11.72,11.73,252000.0
2014-11-03 12:00:00,11.72,11.73,11.71,11.71,169500.0,11.72,11.73,11.71,11.71,169500.0
2014-11-03 12:30:00,11.72,11.72,11.71,11.71,379500.0,11.72,11.72,11.71,11.71,379500.0
2014-11-03 13:00:00,11.71,11.73,11.71,11.73,120000.0,11.71,11.73,11.71,11.73,120000.0
2014-11-03 13:30:00,11.73,11.74,11.72,11.73,316500.0,11.73,11.74,11.72,11.73,316500.0
2014-11-03 14:00:00,11.73,11.73,11.72,11.72,240000.0,11.73,11.73,11.72,11.72,240000.0
2014-11-03 14:30:00,11.72,11.72,11.7,11.72,124500.0,11.72,11.72,11.7,11.72,124500.0
2014-11-03 15:00:00,11.72,11.73,11.71,11.71,306000.0,11.72,11.73,11.71,11.71,306000.0
2014-11-03 15:30:00,11.71,11.74,11.71,11.72,919500.0,11.71,11.74,11.71,11.72,919500.0
2014-11-04 09:30:00,11.68,11.75,11.67,11.74,874500.0,11.68,11.75,11.67,11.74,874500.0
2014-11-04 10:00:00,11.74,11.78,11.73,11.76,373500.0,11.74,11.78,11.73,11.76,373500.0
2014-11-04 10:30:00,11.76,11.77,11.75,11.76,634500.0,11.76,11.77,11.75,11.76,634500.0
2014-11-04 11:00:00,11.76,11.78,11.75,11.78,583500.0,11.76,11.78,11.75,11.78,583500.0
2014-11-04 11:30:00,11.78,11.82,11.77,11.81,465000.0,11.78,11.82,11.77,11.81,465000.0
2014-11-04 12:00:00,11.81,11.85,11.81,11.85,573000.0,11.81,11.85,11.81,11.85,573000.0
2014-11-04 12:30:00,11.85,11.87,11.83,11.86,286500.0,11.85,11.87,11.83,11.86,286500.0
2014-11-04 13:00:00,11.86,11.87,11.85,11.86,396000.0,11.86,11.87,11.85,11.86,396000.0
2014-11-04 13:30:00,11.86,11.87,11.85,11.87,339000.0,11.86,11.87,11.85,11.87,339000.0
2014-11-04 14:00:00,11.87,11.87,11.81,11.81,597000.0,11.87,11.87,11.81,11.81,597000.0
2014-11-04 14:30:00,11.81,11.83,11.79,11.83,313500.0,11.81,11.83,11.79,11.83,313500.0
2014-11-04 15:00:00,11.83,11.83,11.8,11.81,514500.0,11.83,11.83,11.8,11.81,514500.0
2014-11-04 15:30:00,11.81,11.82,11.8,11.81,1515000.0,11.81,11.82,11.8,11.81,1515000.0
2014-11-05 09:30:00,11.89,11.92,11.83,11.86,418500.0,11.89,11.92,11.83,11.86,418500.0
2014-11-05 10:00:00,11.86,11.89,11.84,11.85,481500.0,11.86,11.89,11.84,11.85,481500.0
2014-11-05 10:30:00,11.85,11.85,11.8,11.82,228000.0,11.85,11.85,11.8,11.82,228000.0
2014-11-05 11:00:00,11.82,11.84,11.81,11.82,607500.0,11.82,11.84,11.81,11.82,607500.0
2014-11-05 11:30:00,11.82,11.83,11.81,11.83,466500.0,11.82,11.83,11.81,11.83,466500.0
2014-11-05 12:00:00,11.83,11.84,11.81,11.81,480000.0,11.83,11.84,11.81,11.81,480000.0
2014-11-05 12:30:00,11.81,11.82,11.8,11.8,276000.0,11.81,11.82,11.8,11.8,276000.0
2014-11-05 13:00:00,11.81,11.83,11.8,11.81,174000.0,11.81,11.83,11.8,11.81,174000.0
2014-11-05 13:30:00,11.81,11.82,11.79,11.81,271500.0,11.81,11.82,11.79,11.81,271500.0
2014-11-05 14:00:00,11.81,11.83,11.81,11.83,358500.0,11.81,11.83,11.81,11.83,358500.0
2014-11-05 14:30:00,11.83,11.83,11.82,11.82,180000.0,11.83,11.83,11.82,11.82,180000.0
2014-11-05 15:00:00,11.83,11.84,11.8,11.81,804000.0,11.83,11.84,11.8,11.81,804000.0
2014-11-05 15:30:00,11.81,11.84,11.8,11.83,597000.0,11.81,11.84,11.8,11.83,597000.0
2014-11-06 09:30:00,11.77,11.88,11.71,11.88,873000.0,11.77,11.88,11.71,11.88,873000.0
2014-11-06 10:00:00,11.88,11.94,11.86,11.89,649500.0,11.88,11.94,11.86,11.89,649500.0
2014-11-06 10:30:00,11.88,11.93,11.87,11.9,432000.0,11.88,11.93,11.87,11.9,432000.0
2014-11-06 11:00:00,11.9,11.97,11.9,11.95,363000.0,11.9,11.97,11.9,11.95,363000.0
2014-11-06 11:30:00,11.95,11.96,11.93,11.94,472500.0,11.95,11.96,11.93,11.94,472500.0
2014-11-06 12:00:00,11.94,11.94,11.93,11.93,555000.0,11.94,11.94,11.93,11.93,555000.0
2014-11-06 12:30:00,11.93,11.93,11.93,11.93,238500.0,11.93,11.93,11.93,11.93,238500.0
2014-11-06 13:00:00,11.93,11.95,11.92,11.95,444000.0,11.93,11.95,11.92,11.95,444000.0
2014-11-06 13:30:00,11.95,11.98,11.95,11.98,217500.0,11.95,11.98,11.95,11.98,217500.0
2014-11-06 14:00:00,11.98,12.0,11.97,11.97,511500.0,11.98,12.0,11.97,11.97,511500.0
2014-11-06 14:30:00,11.97,11.97,11.94,11.94,340500.0,11.97,11.97,11.94,11.94,340500.0
2014-11-06 15:00:00,11.94,11.95,11.92,11.95,319500.0,11.94,11.95,11.92,11.95,319500.0
2014-11-06 15:30:00,11.95,11.98,11.94,11.97,1108500.0,11.95,11.98,11.94,11.97,1108500.0
2014-11-07 09:30:00,12.0,12.0,11.89,11.94,634500.0,12.0,12.0,11.89,11.94,634500.0
2014-11-07 10:00:00,11.93,11.98,11.93,11.93,585000.0,11.93,11.98,11.93,11.93,585000.0
2014-11-07 10:30:00,11.93,11.94,11.91,11.93,192000.0,11.93,11.94,11.91,11.93,192000.0
2014-11-07 11:00:00,11.93,11.94,11.91,11.94,234000.0,11.93,11.94,11.91,11.94,234000.0
2014-11-07 11:30:00,11.94,11.94,11.93,11.93,121500.0,11.94,11.94,11.93,11.93,121500.0
2014-11-07 12:00:00,11.94,11.96,11.93,11.95,174000.0,11.94,11.96,11.93,11.95,174000.0
2014-11-07 12:30:00,11.94,11.94,11.92,11.93,130500.0,11.94,11.94,11.92,11.93,130500.0
2014-11-07 13:00:00,11.92,11.93,11.92,11.92,127500.0,11.92,11.93,11.92,11.92,127500.0
2014-11-07 13:30:00,11.92,11.93,11.91,11.91,130500.0,11.92,11.93,11.91,11.91,130500.0
2014-11-07 14:00:00,11.92,11.92,11.89,11.9,199500.0,11.92,11.92,11.89,11.9,199500.0
2014-11-07 14:30:00,11.89,11.91,11.89,11.89,288000.0,11.89,11.91,11.89,11.89,288000.0
2014-11-07 15:00:00,11.9,11.92,11.9,11.9,204000.0,11.9,11.92,11.9,11.9,204000.0
2014-11-07 15:30:00,11.9,11.94,11.9,11.93,868500.0,11.9,11.94,11.9,11.93,868500.0
2014-11-10 09:30:00,11.9,11.93,11.86,11.91,892500.0,11.9,11.93,11.86,11.91,892500.0
2014-11-10 10:00:00,11.91,11.95,11.9,11.91,300000.0,11.91,11.95,11.9,11.91,300000.0
2014-11-10 10:30:00,11.91,11.93,11.91,11.93,676500.0,11.91,11.93,11.91,11.93,676500.0
2014-11-10 11:00:00,11.93,11.94,11.91,11.92,489000.0,11.93,11.94,11.91,11.92,489000.0
2014-11-10 11:30:00,11.92,11.93,11.91,11.93,510000.0,11.92,11.93,11.91,11.93,510000.0
2014-11-10 12:00:00,11.93,11.94,11.92,11.93,535500.0,11.93,11.94,11.92,11.93,535500.0
2014-11-10 12:30:00,11.93,11.94,11.93,11.93,160500.0,11.93,11.94,11.93,11.93,160500.0
2014-11-10 13:00:00,11.93,11.97,11.93,11.97,343500.0,11.93,11.97,11.93,11.97,343500.0
2014-11-10 13:30:00,11.97,11.98,11.95,11.96,519000.0,11.97,11.98,11.95,11.96,519000.0
2014-11-10 14:00:00,11.96,11.97,11.96,11.96,504000.0,11.96,11.97,11.96,11.96,504000.0
2014-11-10 14:30:00,11.96,11.98,11.95,11.98,312000.0,11.96,11.98,11.95,11.98,312000.0
2014-11-10 15:00:00,11.98,11.98,11.96,11.98,379500.0,11.98,11.98,11.96,11.98,379500.0
2014-11-10 15:30:00,11.98,12.01,11.97,12.01,810000.0,11.98,12.01,11.97,12.01,810000.0
2014-11-11 09:30:00,11.99,12.0,11.95,11.98,294000.0,11.99,12.0,11.95,11.98,294000.0
2014-11-11 10:00:00,11.99,12.01,11.97,12.0,649500.0,11.99,12.01,11.97,12.0,649500.0
2014-11-11 10:30:00,12.0,12.0,11.99,11.99,358500.0,12.0,12.0,11.99,11.99,358500.0
2014-11-11 11:00:00,11.99,12.0,11.99,12.0,207000.0,11.99,12.0,11.99,12.0,207000.0
2014-11-11 11:30:00,11.99,12.0,11.98,11.98,198000.0,11.99,12.0,11.98,11.98,198000.0
2014-11-11 12:00:00,11.98,11.98,11.96,11.96,124500.0,11.98,11.98,11.96,11.96,124500.0
2014-11-11 12:30:00,11.96,11.96,11.95,11.95,160500.0,11.96,11.96,11.95,11.95,160500.0
2014-11-11 13:00:00,11.95,11.95,11.93,11.94,136500.0,11.95,11.95,11.93,11.94,136500.0
2014-11-11 13:30:00,11.94,11.95,11.94,11.95,222000.0,11.94,11.95,11.94,11.95,222000.0
2014-11-11 14:00:00,11.95,11.95,11.95,11.95,247500.0,11.95,11.95,11.95,11.95,247500.0
2014-11-11 14:30:00,11.96,11.97,11.95,11.96,534000.0,11.96,11.97,11.95,11.96,534000.0
2014-11-11 15:00:00,11.97,11.97,11.96,11.96,271500.0,11.97,11.97,11.96,11.96,271500.0
2014-11-11 15:30:00,11.96,11.96,11.95,11.95,669000.0,11.96,11.96,11.95,11.95,669000.0
2014-11-12 09:30:00,11.96,12.01,11.93,11.94,498000.0,11.96,12.01,11.93,11.94,498000.0
2014-11-12 10:00:00,11.94,11.95,11.92,11.92,336000.0,11.94,11.95,11.92,11.92,336000.0
2014-11-12 10:30:00,11.93,11.93,11.9,11.9,313500.0,11.93,11.93,11.9,11.9,313500.0
2014-11-12 11:00:00,11.9,11.95,11.9,11.95,202500.0,11.9,11.95,11.9,11.95,202500.0
2014-11-12 11:30:00,11.95,11.97,11.94,11.96,271500.0,11.95,11.97,11.94,11.96,271500.0
2014-11-12 12:00:00,11.96,11.96,11.95,11.96,172500.0,11.96,11.96,11.95,11.96,172500.0
2014-11-12 12:30:00,11.96,11.97,11.95,11.97,139500.0,11.96,11.97,11.95,11.97,139500.0
2014-11-12 13:00:00,11.97,11.99,11.97,11.98,154500.0,11.97,11.99,11.97,11.98,154500.0
2014-11-12 13:30:00,11.99,12.0,11.98,12.0,246000.0,11.99,12.0,11.98,12.0,246000.0
2014-11-12 14:00:00,12.0,12.02,11.99,12.02,385500.0,12.0,12.02,11.99,12.02,385500.0
2014-11-12 14:30:00,12.02,12.02,11.99,11.99,159000.0,12.02,12.02,11.99,11.99,159000.0
2014-11-12 15:00:00,11.99,12.01,11.99,12.01,349500.0,11.99,12.01,11.99,12.01,349500.0
2014-11-12 15:30:00,12.02,12.02,12.0,12.0,562500.0,12.02,12.02,12.0,12.0,562500.0
2014-11-13 09:30:00,12.03,12.07,11.99,12.05,403500.0,12.03,12.07,11.99,12.05,403500.0
2014-11-13 10:00:00,12.06,12.07,12.04,12.05,333000.0,12.06,12.07,12.04,12.05,333000.0
2014-11-13 10:30:00,12.05,12.09,12.05,12.08,234000.0,12.05,12.09,12.05,12.08,234000.0
2014-11-13 11:00:00,12.08,12.09,12.05,12.06,289500.0,12.08,12.09,12.05,12.06,289500.0
2014-11-13 11:30:00,12.06,12.07,12.03,12.07,171000.0,12.06,12.07,12.03,12.07,171000.0
2014-11-13 12:00:00,12.07,12.12,12.07,12.11,214500.0,12.07,12.12,12.07,12.11,214500.0
2014-11-13 12:30:00,12.12,12.13,12.11,12.11,177000.0,12.12,12.13,12.11,12.11,177000.0
2014-11-13 13:00:00,12.1,12.1,12.04,12.04,208500.0,12.1,12.1,12.04,12.04,208500.0
2014-11-13 13:30:00,12.04,12.07,12.03,12.07,175500.0,12.04,12.07,12.03,12.07,175500.0
2014-11-13 14:00:00,12.07,12.09,12.07,12.09,270000.0,12.07,12.09,12.07,12.09,270000.0
2014-11-13 14:30:00,12.09,12.11,12.08,12.09,270000.0,12.09,12.11,12.08,12.09,270000.0
2014-11-13 15:00:00,12.09,12.12,12.07,12.07,484500.0,12.09,12.12,12.07,12.07,484500.0
2014-11-13 15:30:00,12.08,12.11,12.07,12.11,993000.0,12.08,12.11,12.07,12.11,993000.0
2014-11-14 09:30:00,12.11,12.12,11.97,12.0,1624500.0,12.11,12.12,11.97,12.0,1624500.0
2014-11-14 10:00:00,12.0,12.04,11.93,11.94,747000.0,12.0,12.04,11.93,11.94,747000.0
2014-11-14 10:30:00,11.94,11.96,11.92,11.96,553500.0,11.94,11.96,11.92,11.96,553500.0
2014-11-14 11:00:00,11.96,12.0,11.96,11.98,291000.0,11.96,12.0,11.96,11.98,291000.0
2014-11-14 11:30:00,11.99,11.99,11.97,11.99,264000.0,11.99,11.99,11.97,11.99,264000.0
2014-11-14 12:00:00,11.99,11.99,11.97,11.98,165000.0,11.99,11.99,11.97,11.98,165000.0
2014-11-14 12:30:00,11.98,11.99,11.98,11.99,258000.0,11.98,11.99,11.98,11.99,258000.0
2014-11-14 13:00:00,11.98,11.99,11.95,11.96,294000.0,11.98,11.99,11.95,11.96,294000.0
2014-11-14 13:30:00,11.96,11.97,11.96,11.96,214500.0,11.96,11.97,11.96,11.96,214500.0
2014-11-14 14:00:00,11.96,11.96,11.93,11.93,267000.0,11.96,11.96,11.93,11.93,267000.0
2014-11-14 14:30:00,11.93,11.94,11.92,11.92,253500.0,11.93,11.94,11.92,11.92,253500.0
2014-11-14 15:00:00,11.92,11.95,11.92,11.95,303000.0,11.92,11.95,11.92,11.95,303000.0
2014-11-14 15:30:00,11.95,12.0,11.95,11.99,1038000.0,11.95,12.0,11.95,11.99,1038000.0
2014-11-17 09:30:00,11.92,11.98,11.89,11.9,937500.0,11.92,11.98,11.89,11.9,937500.0
2014-11-17 10:00:00,11.9,11.92,11.89,11.91,333000.0,11.9,11.92,11.89,11.91,333000.0
2014-11-17 10:30:00,11.91,11.91,11.87,11.88,397500.0,11.91,11.91,11.87,11.88,397500.0
2014-11-17 11:00:00,11.88,11.89,11.85,11.87,403500.0,11.88,11.89,11.85,11.87,403500.0
2014-11-17 11:30:00,11.87,11.89,11.86,11.86,307500.0,11.87,11.89,11.86,11.86,307500.0
2014-11-17 12:00:00,11.86,11.86,11.83,11.85,375000.0,11.86,11.86,11.83,11.85,375000.0
2014-11-17 12:30:00,11.85,11.85,11.83,11.83,474000.0,11.85,11.85,11.83,11.83,474000.0
2014-11-17 13:00:00,11.83,11.86,11.83,11.84,456000.0,11.83,11.86,11.83,11.84,456000.0
2014-11-17 13:30:00,11.84,11.85,11.81,11.82,390000.0,11.84,11.85,11.81,11.82,390000.0
2014-11-17 14:00:00,11.82,11.82,11.79,11.8,660000.0,11.82,11.82,11.79,11.8,660000.0
2014-11-17 14:30:00,11.8,11.82,11.79,11.81,472500.0,11.8,11.82,11.79,11.81,472500.0
2014-11-17 15:00:00,11.81,11.81,11.78,11.79,753000.0,11.81,11.81,11.78,11.79,753000.0
2014-11-17 15:30:00,11.8,11.82,11.78,11.82,1123500.0,11.8,11.82,11.78,11.82,1123500.0
2014-11-18 09:30:00,11.81,11.91,11.81,11.89,402000.0,11.81,11.91,11.81,11.89,402000.0
2014-11-18 10:00:00,11.9,11.91,11.85,11.86,376500.0,11.9,11.91,11.85,11.86,376500.0
2014-11-18 10:30:00,11.86,11.88,11.84,11.88,331500.0,11.86,11.88,11.84,11.88,331500.0
2014-11-18 11:00:00,11.88,11.88,11.85,11.85,232500.0,11.88,11.88,11.85,11.85,232500.0
2014-11-18 11:30:00,11.85,11.87,11.84,11.87,202500.0,11.85,11.87,11.84,11.87,202500.0
2014-11-18 12:00:00,11.86,11.89,11.86,11.89,319500.0,11.86,11.89,11.86,11.89,319500.0
2014-11-18 12:30:00,11.89,11.93,11.89,11.93,232500.0,11.89,11.93,11.89,11.93,232500.0
2014-11-18 13:00:00,11.93,11.93,11.89,11.9,244500.0,11.93,11.93,11.89,11.9,244500.0
2014-11-18 13:30:00,11.91,11.91,11.89,11.9,129000.0,11.91,11.91,11.89,11.9,129000.0
2014-11-18 14:00:00,11.91,11.92,11.91,11.92,475500.0,11.91,11.92,11.91,11.92,475500.0
2014-11-18 14:30:00,11.92,11.92,11.91,11.91,175500.0,11.92,11.92,11.91,11.91,175500.0
2014-11-18 15:00:00,11.92,11.92,11.9,11.9,168000.0,11.92,11.92,11.9,11.9,168000.0
2014-11-18 15:30:00,11.9,11.92,11.89,11.9,600000.0,11.9,11.92,11.89,11.9,600000.0
2014-11-19 09:30:00,11.95,11.95,11.89,11.95,333000.0,11.95,11.95,11.89,11.95,333000.0
2014-11-19 10:00:00,11.94,11.95,11.91,11.91,358500.0,11.94,11.95,11.91,11.91,358500.0
2014-11-19 10:30:00,11.91,11.91,11.87,11.87,222000.0,11.91,11.91,11.87,11.87,222000.0
2014-11-19 11:00:00,11.87,11.87,11.86,11.86,126000.0,11.87,11.87,11.86,11.86,126000.0
2014-11-19 11:30:00,11.87,11.89,11.86,11.88,130500.0,11.87,11.89,11.86,11.88,130500.0
2014-11-19 12:00:00,11.88,11.9,11.88,11.9,94500.0,11.88,11.9,11.88,11.9,94500.0
2014-11-19 12:30:00,11.9,11.9,11.88,11.88,154500.0,11.9,11.9,11.88,11.88,154500.0
2014-11-19 13:00:00,11.89,11.89,11.88,11.88,91500.0,11.89,11.89,11.88,11.88,91500.0
2014-11-19 13:30:00,11.88,11.88,11.86,11.86,244500.0,11.88,11.88,11.86,11.86,244500.0
2014-11-19 14:00:00,11.86,11.87,11.84,11.86,327000.0,11.86,11.87,11.84,11.86,327000.0
2014-11-19 14:30:00,11.86,11.86,11.84,11.85,172500.0,11.86,11.86,11.84,11.85,172500.0
2014-11-19 15:00:00,11.85,11.89,11.85,11.87,175500.0,11.85,11.89,11.85,11.87,175500.0
2014-11-19 15:30:00,11.87,11.89,11.85,11.88,598500.0,11.87,11.89,11.85,11.88,598500.0
2014-11-20 09:30:00,11.82,11.92,11.82,11.91,277500.0,11.82,11.92,11.82,11.91,277500.0
2014-11-20 10:00:00,11.91,11.95,11.91,11.95,235500.0,11.91,11.95,11.91,11.95,235500.0
2014-11-20 10:30:00,11.95,11.95,11.93,11.93,141000.0,11.95,11.95,11.93,11.93,141000.0
2014-11-20 11:00:00,11.93,11.94,11.92,11.92,303000.0,11.93,11.94,11.92,11.92,303000.0
2014-11-20 11:30:00,11.92,11.92,11.9,11.91,223500.0,11.92,11.92,11.9,11.91,223500.0
2014-11-20 12:00:00,11.9,11.91,11.89,11.91,73500.0,11.9,11.91,11.89,11.91,73500.0
2014-11-20 12:30:00,11.91,11.91,11.89,11.89,100500.0,11.91,11.91,11.89,11.89,100500.0
2014-11-20 13:00:00,11.9,11.93,11.89,11.93,129000.0,11.9,11.93,11.89,11.93,129000.0
2014-11-20 13:30:00,11.93,11.93,11.92,11.93,289500.0,11.93,11.93,11.92,11.93,289500.0
2014-11-20 14:00:00,11.93,11.94,11.93,11.93,340500.0,11.93,11.94,11.93,11.93,340500.0
2014-11-20 14:30:00,11.93,11.93,11.9,11.92,340500.0,11.93,11.93,11.9,11.92,340500.0
2014-11-20 15:00:00,11.92,11.93,11.91,11.93,303000.0,11.92,11.93,11.91,11.93,303000.0
2014-11-20 15:30:00,11.93,11.93,11.91,11.92,829500.0,11.93,11.93,11.91,11.92,829500.0
2014-11-21 09:30:00,12.02,12.07,11.95,11.98,1365000.0,12.02,12.07,11.95,11.98,1365000.0
2014-11-21 10:00:00,11.98,12.01,11.96,12.0,364500.0,11.98,12.01,11.96,12.0,364500.0
2014-11-21 10:30:00,12.0,12.0,11.95,11.96,265500.0,12.0,12.0,11.95,11.96,265500.0
2014-11-21 11:00:00,11.96,11.99,11.95,11.98,226500.0,11.96,11.99,11.95,11.98,226500.0
2014-11-21 11:30:00,11.99,12.01,11.98,12.01,241500.0,11.99,12.01,11.98,12.01,241500.0
2014-11-21 12:00:00,12.01,12.01,11.98,11.98,364500.0,12.01,12.01,11.98,11.98,364500.0
2014-11-21 12:30:00,11.99,11.99,11.95,11.95,117000.0,11.99,11.99,11.95,11.95,117000.0
2014-11-21 13:00:00,11.96,11.96,11.93,11.93,256500.0,11.96,11.96,11.93,11.93,256500.0
2014-11-21 13:30:00,11.93,11.96,11.91,11.95,196500.0,11.93,11.96,11.91,11.95,196500.0
2014-11-21 14:00:00,11.95,11.96,11.93,11.94,148500.0,11.95,11.96,11.93,11.94,148500.0
2014-11-21 14:30:00,11.93,11.94,11.92,11.93,231000.0,11.93,11.94,11.92,11.93,231000.0
2014-11-21 15:00:00,11.93,11.94,11.92,11.93,168000.0,11.93,11.94,11.92,11.93,168000.0
2014-11-21 15:30:00,11.93,11.95,11.92,11.94,519000.0,11.93,11.95,11.92,11.94,519000.0
2014-11-24 09:30:00,11.99,11.99,11.9,11.92,550500.0,11.99,11.99,11.9,11.92,550500.0
2014-11-24 10:00:00,11.92,11.97,11.91,11.91,579000.0,11.92,11.97,11.91,11.91,579000.0
2014-11-24 10:30:00,11.91,11.92,11.9,11.9,384000.0,11.91,11.92,11.9,11.9,384000.0
2014-11-24 11:00:00,11.91,11.91,11.88,11.88,235500.0,11.91,11.91,11.88,11.88,235500.0
2014-11-24 11:30:00,11.88,11.95,11.88,11.95,406500.0,11.88,11.95,11.88,11.95,406500.0
2014-11-24 12:00:00,11.95,11.97,11.95,11.96,238500.0,11.95,11.97,11.95,11.96,238500.0
2014-11-24 12:30:00,11.97,11.98,11.96,11.98,228000.0,11.97,11.98,11.96,11.98,228000.0
2014-11-24 13:00:00,11.98,11.99,11.98,11.99,217500.0,11.98,11.99,11.98,11.99,217500.0
2014-11-24 13:30:00,11.98,12.0,11.98,11.99,210000.0,11.98,12.0,11.98,11.99,210000.0
2014-11-24 14:00:00,11.99,12.02,11.99,12.01,438000.0,11.99,12.02,11.99,12.01,438000.0
2014-11-24 14:30:00,12.01,12.03,12.01,12.02,445500.0,12.01,12.03,12.01,12.02,445500.0
2014-11-24 15:00:00,12.01,12.02,11.99,12.0,537000.0,12.01,12.02,11.99,12.0,537000.0
2014-11-24 15:30:00,12.01,12.03,11.99,12.03,1182000.0,12.01,12.03,11.99,12.03,1182000.0
2014-11-25 09:30:00,12.07,12.14,12.03,12.11,660000.0,12.07,12.14,12.03,12.11,660000.0
2014-11-25 10:00:00,12.11,12.11,12.04,12.06,558000.0,12.11,12.11,12.04,12.06,558000.0
2014-11-25 10:30:00,12.05,12.06,12.02,12.02,412500.0,12.05,12.06,12.02,12.02,412500.0
2014-11-25 11:00:00,12.02,12.03,11.97,11.97,321000.0,12.02,12.03,11.97,11.97,321000.0
2014-11-25 11:30:00,11.97,11.97,11.95,11.96,292500.0,11.97,11.97,11.95,11.96,292500.0
2014-11-25 12:00:00,11.97,11.99,11.97,11.98,177000.0,11.97,11.99,11.97,11.98,177000.0
2014-11-25 12:30:00,11.98,11.98,11.96,11.98,205500.0,11.98,11.98,11.96,11.98,205500.0
2014-11-25 13:00:00,11.98,11.99,11.98,11.98,171000.0,11.98,11.99,11.98,11.98,171000.0
2014-11-25 13:30:00,11.98,11.99,11.98,11.98,273000.0,11.98,11.99,11.98,11.98,273000.0
2014-11-25 14:00:00,11.98,11.99,11.97,11.97,319500.0,11.98,11.99,11.97,11.97,319500.0
2014-11-25 14:30:00,11.97,11.98,11.96,11.97,298500.0,11.97,11.98,11.96,11.97,298500.0
2014-11-25 15:00:00,11.97,11.98,11.97,11.98,454500.0,11.97,11.98,11.97,11.98,454500.0
2014-11-25 15:30:00,11.98,11.99,11.92,11.93,2143500.0,11.98,11.99,11.92,11.93,2143500.0
2014-11-26 09:30:00,11.96,12.01,11.92,11.98,316500.0,11.96,12.01,11.92,11.98,316500.0
2014-11-26 10:00:00,11.97,11.98,11.94,11.94,237000.0,11.97,11.98,11.94,11.94,237000.0
2014-11-26 10:30:00,11.94,11.95,11.93,11.94,213000.0,11.94,11.95,11.93,11.94,213000.0
2014-11-26 11:00:00,11.94,11.95,11.93,11.94,222000.0,11.94,11.95,11.93,11.94,222000.0
2014-11-26 11:30:00,11.94,11.95,11.93,11.94,271500.0,11.94,11.95,11.93,11.94,271500.0
2014-11-26 12:00:00,11.95,11.98,11.94,11.98,282000.0,11.95,11.98,11.94,11.98,282000.0
2014-11-26 12:30:00,11.98,11.99,11.98,11.99,139500.0,11.98,11.99,11.98,11.99,139500.0
2014-11-26 13:00:00,11.99,12.01,11.99,12.01,168000.0,11.99,12.01,11.99,12.01,168000.0
2014-11-26 13:30:00,12.01,12.03,12.0,12.0,264000.0,12.01,12.03,12.0,12.0,264000.0
2014-11-26 14:00:00,12.0,12.01,11.99,11.99,220500.0,12.0,12.01,11.99,11.99,220500.0
2014-11-26 14:30:00,11.99,11.99,11.97,11.98,345000.0,11.99,11.99,11.97,11.98,345000.0
2014-11-26 15:00:00,11.98,12.0,11.98,11.99,270000.0,11.98,12.0,11.98,11.99,270000.0
2014-11-26 15:30:00,11.99,12.03,11.99,12.02,670500.0,11.99,12.03,11.99,12.02,670500.0
2014-11-28 09:30:00,12.1,12.24,12.05,12.22,903000.0,12.1,12.24,12.05,12.22,903000.0
2014-11-28 10:00:00,12.21,12.23,12.18,12.22,393000.0,12.21,12.23,12.18,12.22,393000.0
2014-11-28 10:30:00,12.22,12.24,12.2,12.21,267000.0,12.22,12.24,12.2,12.21,267000.0
2014-11-28 11:00:00,12.21,12.24,12.2,12.21,292500.0,12.21,12.24,12.2,12.21,292500.0
2014-11-28 11:30:00,12.21,12.23,12.2,12.21,415500.0,12.21,12.23,12.2,12.21,415500.0
2014-11-28 12:00:00,12.21,12.22,12.19,12.2,351000.0,12.21,12.22,12.19,12.2,351000.0
2014-11-28 12:30:00,12.21,12.21,12.16,12.18,715500.0,12.21,12.21,12.16,12.18,715500.0
2014-12-01 09:30:00,12.18,12.2,12.05,12.08,958500.0,12.18,12.2,12.05,12.08,958500.0
2014-12-01 10:00:00,12.09,12.17,12.09,12.15,343500.0,12.09,12.17,12.09,12.15,343500.0
2014-12-01 10:30:00,12.15,12.15,12.11,12.12,168000.0,12.15,12.15,12.11,12.12,168000.0
2014-12-01 11:00:00,12.12,12.15,12.1,12.12,423000.0,12.12,12.15,12.1,12.12,423000.0
2014-12-01 11:30:00,12.12,12.12,12.08,12.09,228000.0,12.12,12.12,12.08,12.09,228000.0
2014-12-01 12:00:00,12.09,12.13,12.09,12.12,288000.0,12.09,12.13,12.09,12.12,288000.0
2014-12-01 12:30:00,12.12,12.17,12.11,12.17,379500.0,12.12,12.17,12.11,12.17,379500.0
2014-12-01 13:00:00,12.17,12.22,12.16,12.18,1093500.0,12.17,12.22,12.16,12.18,1093500.0
2014-12-01 13:30:00,12.18,12.2,12.14,12.14,321000.0,12.18,12.2,12.14,12.14,321000.0
2014-12-01 14:00:00,12.14,12.15,12.09,12.12,172500.0,12.14,12.15,12.09,12.12,172500.0
2014-12-01 14:30:00,12.11,12.13,12.11,12.11,135000.0,12.11,12.13,12.11,12.11,135000.0
2014-12-01 15:00:00,12.11,12.13,12.11,12.11,198000.0,12.11,12.13,12.11,12.11,198000.0
2014-12-01 15:30:00,12.11,12.12,12.09,12.11,843000.0,12.11,12.12,12.09,12.11,843000.0
2014-12-02 09:30:00,12.1,12.17,12.09,12.14,331500.0,12.1,12.17,12.09,12.14,331500.0
2014-12-02 10:00:00,12.14,12.17,12.13,12.13,339000.0,12.14,12.17,12.13,12.13,339000.0
2014-12-02 10:30:00,12.14,12.17,12.14,12.16,654000.0,12.14,12.17,12.14,12.16,654000.0
2014-12-02 11:00:00,12.16,12.21,12.16,12.18,351000.0,12.16,12.21,12.16,12.18,351000.0
2014-12-02 11:30:00,12.18,12.18,12.16,12.17,145500.0,12.18,12.18,12.16,12.17,145500.0
2014-12-02 12:00:00,12.17,12.19,12.15,12.16,166500.0,12.17,12.19,12.15,12.16,166500.0
2014-12-02 12:30:00,12.15,12.18,12.15,12.18,133500.0,12.15,12.18,12.15,12.18,133500.0
2014-12-02 13:00:00,12.17,12.21,12.17,12.21,141000.0,12.17,12.21,12.17,12.21,141000.0
2014-12-02 13:30:00,12.2,12.22,12.2,12.21,132000.0,12.2,12.22,12.2,12.21,132000.0
2014-12-02 14:00:00,12.22,12.23,12.21,12.21,153000.0,12.22,12.23,12.21,12.21,153000.0
2014-12-02 14:30:00,12.21,12.25,12.21,12.25,199500.0,12.21,12.25,12.21,12.25,199500.0
2014-12-02 15:00:00,12.25,12.25,12.23,12.23,363000.0,12.25,12.25,12.23,12.23,363000.0
2014-12-02 15:30:00,12.23,12.27,12.23,12.26,1221000.0,12.23,12.27,12.23,12.26,1221000.0
2014-12-03 09:30:00,12.29,12.37,12.28,12.37,657000.0,12.29,12.37,12.28,12.37,657000.0
2014-12-03 10:00:00,12.37,12.39,12.33,12.36,490500.0,12.37,12.39,12.33,12.36,490500.0
2014-12-03 10:30:00,12.36,12.42,12.36,12.41,556500.0,12.36,12.42,12.36,12.41,556500.0
2014-12-03 11:00:00,12.42,12.44,12.39,12.44,448500.0,12.42,12.44,12.39,12.44,448500.0
2014-12-03 11:30:00,12.44,12.46,12.42,12.45,451500.0,12.44,12.46,12.42,12.45,451500.0
2014-12-03 12:00:00,12.45,12.47,12.45,12.47,510000.0,12.45,12.47,12.45,12.47,510000.0
2014-12-03 12:30:00,12.47,12.49,12.46,12.48,366000.0,12.47,12.49,12.46,12.48,366000.0
2014-12-03 13:00:00,12.48,12.49,12.46,12.47,349500.0,12.48,12.49,12.46,12.47,349500.0
2014-12-03 13:30:00,12.48,12.51,12.47,12.5,463500.0,12.48,12.51,12.47,12.5,463500.0
2014-12-03 14:00:00,12.5,12.5,12.49,12.5,283500.0,12.5,12.5,12.49,12.5,283500.0
2014-12-03 14:30:00,12.5,12.51,12.48,12.49,285000.0,12.5,12.51,12.48,12.49,285000.0
2014-12-03 15:00:00,12.49,12.57,12.48,12.55,1908000.0,12.49,12.57,12.48,12.55,1908000.0
2014-12-03 15:30:00,12.55,12.59,12.53,12.57,4758000.0,12.55,12.59,12.53,12.57,4758000.0
2014-12-04 09:30:00,12.59,12.59,12.48,12.5,790500.0,12.59,12.59,12.48,12.5,790500.0
2014-12-04 10:00:00,12.51,12.53,12.47,12.53,658500.0,12.51,12.53,12.47,12.53,658500.0
2014-12-04 10:30:00,12.53,12.56,12.49,12.52,477000.0,12.53,12.56,12.49,12.52,477000.0
2014-12-04 11:00:00,12.52,12.53,12.51,12.51,376500.0,12.52,12.53,12.51,12.51,376500.0
2014-12-04 11:30:00,12.51,12.57,12.5,12.57,315000.0,12.51,12.57,12.5,12.57,315000.0
2014-12-04 12:00:00,12.57,12.62,12.57,12.62,390000.0,12.57,12.62,12.57,12.62,390000.0
2014-12-04 12:30:00,12.62,12.64,12.6,12.64,517500.0,12.62,12.64,12.6,12.64,517500.0
2014-12-04 13:00:00,12.64,12.64,12.59,12.61,304500.0,12.64,12.64,12.59,12.61,304500.0
2014-12-04 13:30:00,12.61,12.63,12.6,12.61,654000.0,12.61,12.63,12.6,12.61,654000.0
2014-12-04 14:00:00,12.61,12.65,12.61,12.64,328500.0,12.61,12.65,12.61,12.64,328500.0
2014-12-04 14:30:00,12.64,12.64,12.61,12.62,498000.0,12.64,12.64,12.61,12.62,498000.0
2014-12-04 15:00:00,12.63,12.64,12.57,12.57,714000.0,12.63,12.64,12.57,12.57,714000.0
2014-12-04 15:30:00,12.57,12.6,12.56,12.6,1227000.0,12.57,12.6,12.56,12.6,1227000.0
2014-12-05 09:30:00,12.58,12.63,12.56,12.56,484500.0,12.58,12.63,12.56,12.56,484500.0
2014-12-05 10:00:00,12.56,12.57,12.53,12.55,304500.0,12.56,12.57,12.53,12.55,304500.0
2014-12-05 10:30:00,12.55,12.55,12.5,12.51,397500.0,12.55,12.55,12.5,12.51,397500.0
2014-12-05 11:00:00,12.52,12.53,12.51,12.53,175500.0,12.52,12.53,12.51,12.53,175500.0
2014-12-05 11:30:00,12.52,12.52,12.5,12.5,235500.0,12.52,12.52,12.5,12.5,235500.0
2014-12-05 12:00:00,12.5,12.58,12.48,12.51,1147500.0,12.5,12.58,12.48,12.51,1147500.0
2014-12-05 12:30:00,12.51,12.52,12.46,12.46,432000.0,12.51,12.52,12.46,12.46,432000.0
2014-12-05 13:00:00,12.46,12.46,12.44,12.45,253500.0,12.46,12.46,12.44,12.45,253500.0
2014-12-05 13:30:00,12.46,12.48,12.46,12.46,178500.0,12.46,12.48,12.46,12.46,178500.0
2014-12-05 14:00:00,12.46,12.49,12.46,12.48,228000.0,12.46,12.49,12.46,12.48,228000.0
2014-12-05 14:30:00,12.48,12.49,12.47,12.48,282000.0,12.48,12.49,12.47,12.48,282000.0
2014-12-05 15:00:00,12.48,12.52,12.48,12.5,300000.0,12.48,12.52,12.48,12.5,300000.0
2014-12-05 15:30:00,12.51,12.53,12.49,12.52,814500.0,12.51,12.53,12.49,12.52,814500.0
2014-12-08 09:30:00,12.46,12.52,12.43,12.52,481500.0,12.46,12.52,12.43,12.52,481500.0
2014-12-08 10:00:00,12.51,12.53,12.48,12.52,216000.0,12.51,12.53,12.48,12.52,216000.0
2014-12-08 10:30:00,12.52,12.53,12.5,12.53,226500.0,12.52,12.53,12.5,12.53,226500.0
2014-12-08 11:00:00,12.53,12.56,12.52,12.54,273000.0,12.53,12.56,12.52,12.54,273000.0
2014-12-08 11:30:00,12.54,12.55,12.52,12.53,159000.0,12.54,12.55,12.52,12.53,159000.0
2014-12-08 12:00:00,12.53,12.54,12.46,12.48,483000.0,12.53,12.54,12.46,12.48,483000.0
2014-12-08 12:30:00,12.48,12.49,12.45,12.45,297000.0,12.48,12.49,12.45,12.45,297000.0
2014-12-08 13:00:00,12.45,12.46,12.42,12.43,208500.0,12.45,12.46,12.42,12.43,208500.0
2014-12-08 13:30:00,12.42,12.43,12.39,12.4,408000.0,12.42,12.43,12.39,12.4,408000.0
2014-12-08 14:00:00,12.4,12.42,12.4,12.42,259500.0,12.4,12.42,12.4,12.42,259500.0
2014-12-08 14:30:00,12.42,12.45,12.42,12.44,136500.0,12.42,12.45,12.42,12.44,136500.0
2014-12-08 15:00:00,12.44,12.46,12.43,12.46,246000.0,12.44,12.46,12.43,12.46,246000.0
2014-12-08 15:30:00,12.46,12.46,12.41,12.44,925500.0,12.46,12.46,12.41,12.44,925500.0
2014-12-09 09:30:00,12.86,12.86,12.6,12.65,3252000.0,12.86,12.86,12.6,12.65,3252000.0
2014-12-09 10:00:00,12.64,12.67,12.62,12.65,1182000.0,12.64,12.67,12.62,12.65,1182000.0
2014-12-09 10:30:00,12.65,12.75,12.65,12.69,742500.0,12.65,12.75,12.65,12.69,742500.0
2014-12-09 11:00:00,12.69,12.73,12.65,12.72,447000.0,12.69,12.73,12.65,12.72,447000.0
2014-12-09 11:30:00,12.72,12.81,12.72,12.8,790500.0,12.72,12.81,12.72,12.8,790500.0
2014-12-09 12:00:00,12.79,12.8,12.73,12.76,655500.0,12.79,12.8,12.73,12.76,655500.0
2014-12-09 12:30:00,12.76,12.84,12.76,12.84,486000.0,12.76,12.84,12.76,12.84,486000.0
2014-12-09 13:00:00,12.83,12.86,12.82,12.82,478500.0,12.83,12.86,12.82,12.82,478500.0
2014-12-09 13:30:00,12.82,12.85,12.82,12.83,384000.0,12.82,12.85,12.82,12.83,384000.0
2014-12-09 14:00:00,12.83,12.85,12.78,12.8,373500.0,12.83,12.85,12.78,12.8,373500.0
2014-12-09 14:30:00,12.8,12.83,12.79,12.8,621000.0,12.8,12.83,12.79,12.8,621000.0
2014-12-09 15:00:00,12.81,12.84,12.79,12.83,552000.0,12.81,12.84,12.79,12.83,552000.0
2014-12-09 15:30:00,12.84,12.85,12.82,12.84,1485000.0,12.84,12.85,12.82,12.84,1485000.0
2014-12-10 09:30:00,12.8,12.82,12.73,12.77,1293000.0,12.8,12.82,12.73,12.77,1293000.0
2014-12-10 10:00:00,12.76,12.81,12.75,12.8,415500.0,12.76,12.81,12.75,12.8,415500.0
2014-12-10 10:30:00,12.8,12.86,12.79,12.84,735000.0,12.8,12.86,12.79,12.84,735000.0
2014-12-10 11:00:00,12.84,12.84,12.75,12.75,363000.0,12.84,12.84,12.75,12.75,363000.0
2014-12-10 11:30:00,12.75,12.78,12.73,12.78,267000.0,12.75,12.78,12.73,12.78,267000.0
2014-12-10 12:00:00,12.78,12.83,12.78,12.78,393000.0,12.78,12.83,12.78,12.78,393000.0
2014-12-10 12:30:00,12.78,12.79,12.76,12.78,436500.0,12.78,12.79,12.76,12.78,436500.0
2014-12-10 13:00:00,12.78,12.8,12.77,12.77,273000.0,12.78,12.8,12.77,12.77,273000.0
2014-12-10 13:30:00,12.77,12.77,12.7,12.7,345000.0,12.77,12.77,12.7,12.7,345000.0
2014-12-10 14:00:00,12.7,12.72,12.68,12.69,615000.0,12.7,12.72,12.68,12.69,615000.0
2014-12-10 14:30:00,12.69,12.7,12.68,12.68,582000.0,12.69,12.7,12.68,12.68,582000.0
2014-12-10 15:00:00,12.68,12.75,12.68,12.73,510000.0,12.68,12.75,12.68,12.73,510000.0
2014-12-10 15:30:00,12.74,12.76,12.69,12.73,1798500.0,12.74,12.76,12.69,12.73,1798500.0
2014-12-11 09:30:00,12.75,12.93,12.72,12.89,1602000.0,12.75,12.93,12.72,12.89,1602000.0
2014-12-11 10:00:00,12.9,12.92,12.88,12.91,1065000.0,12.9,12.92,12.88,12.91,1065000.0
2014-12-11 10:30:00,12.91,12.91,12.88,12.9,726000.0,12.91,12.91,12.88,12.9,726000.0
2014-12-11 11:00:00,12.9,12.9,12.85,12.85,312000.0,12.9,12.9,12.85,12.85,312000.0
2014-12-11 11:30:00,12.85,12.88,12.85,12.88,273000.0,12.85,12.88,12.85,12.88,273000.0
2014-12-11 12:00:00,12.88,12.89,12.86,12.88,177000.0,12.88,12.89,12.86,12.88,177000.0
2014-12-11 12:30:00,12.88,12.88,12.85,12.86,480000.0,12.88,12.88,12.85,12.86,480000.0
2014-12-11 13:00:00,12.85,12.89,12.85,12.86,282000.0,12.85,12.89,12.85,12.86,282000.0
2014-12-11 13:30:00,12.86,12.89,12.85,12.87,204000.0,12.86,12.89,12.85,12.87,204000.0
2014-12-11 14:00:00,12.86,12.88,12.82,12.82,286500.0,12.86,12.88,12.82,12.82,286500.0
2014-12-11 14:30:00,12.82,12.83,12.78,12.78,286500.0,12.82,12.83,12.78,12.78,286500.0
2014-12-11 15:00:00,12.79,12.87,12.78,12.86,594000.0,12.79,12.87,12.78,12.86,594000.0
2014-12-11 15:30:00,12.86,12.87,12.77,12.79,732000.0,12.86,12.87,12.77,12.79,732000.0
2014-12-12 09:30:00,12.66,12.94,12.66,12.94,984000.0,12.66,12.94,12.66,12.94,984000.0
2014-12-12 10:00:00,12.94,12.94,12.84,12.86,934500.0,12.94,12.94,12.84,12.86,934500.0
2014-12-12 10:30:00,12.86,12.88,12.83,12.83,525000.0,12.86,12.88,12.83,12.83,525000.0
2014-12-12 11:00:00,12.84,12.87,12.83,12.84,627000.0,12.84,12.87,12.83,12.84,627000.0
2014-12-12 11:30:00,12.84,12.9,12.84,12.87,501000.0,12.84,12.9,12.84,12.87,501000.0
2014-12-12 12:00:00,12.87,12.87,12.84,12.85,487500.0,12.87,12.87,12.84,12.85,487500.0
2014-12-12 12:30:00,12.85,12.86,12.85,12.85,508500.0,12.85,12.86,12.85,12.85,508500.0
2014-12-12 13:00:00,12.85,12.89,12.84,12.86,301500.0,12.85,12.89,12.84,12.86,301500.0
2014-12-12 13:30:00,12.87,12.88,12.85,12.87,409500.0,12.87,12.88,12.85,12.87,409500.0
2014-12-12 14:00:00,12.86,12.89,12.85,12.86,433500.0,12.86,12.89,12.85,12.86,433500.0
2014-12-12 14:30:00,12.85,12.88,12.85,12.88,327000.0,12.85,12.88,12.85,12.88,327000.0
2014-12-12 15:00:00,12.89,12.9,12.86,12.87,322500.0,12.89,12.9,12.86,12.87,322500.0
2014-12-12 15:30:00,12.87,12.87,12.8,12.8,1524000.0,12.87,12.87,12.8,12.8,1524000.0
2014-12-15 09:30:00,12.85,12.92,12.81,12.9,690000.0,12.85,12.92,12.81,12.9,690000.0
2014-12-15 10:00:00,12.9,12.91,12.82,12.84,438000.0,12.9,12.91,12.82,12.84,438000.0
2014-12-15 10:30:00,12.85,12.85,12.77,12.82,466500.0,12.85,12.85,12.77,12.82,466500.0
2014-12-15 11:00:00,12.82,12.82,12.69,12.72,316500.0,12.82,12.82,12.69,12.72,316500.0
2014-12-15 11:30:00,12.7,12.75,12.69,12.69,589500.0,12.7,12.75,12.69,12.69,589500.0
2014-12-15 12:00:00,12.69,12.79,12.69,12.78,459000.0,12.69,12.79,12.69,12.78,459000.0
2014-12-15 12:30:00,12.79,12.81,12.76,12.8,364500.0,12.79,12.81,12.76,12.8,364500.0
2014-12-15 13:00:00,12.8,12.81,12.74,12.76,258000.0,12.8,12.81,12.74,12.76,258000.0
2014-12-15 13:30:00,12.75,12.79,12.75,12.78,510000.0,12.75,12.79,12.75,12.78,510000.0
2014-12-15 14:00:00,12.77,12.82,12.75,12.8,375000.0,12.77,12.82,12.75,12.8,375000.0
2014-12-15 14:30:00,12.8,12.82,12.76,12.79,442500.0,12.8,12.82,12.76,12.79,442500.0
2014-12-15 15:00:00,12.79,12.81,12.78,12.79,807000.0,12.79,12.81,12.78,12.79,807000.0
2014-12-15 15:30:00,12.79,12.85,12.78,12.82,1342500.0,12.79,12.85,12.78,12.82,1342500.0
2014-12-16 09:30:00,12.87,12.9,12.78,12.78,711000.0,12.87,12.9,12.78,12.78,711000.0
2014-12-16 10:00:00,12.79,12.83,12.74,12.8,463500.0,12.79,12.83,12.74,12.8,463500.0
2014-12-16 10:30:00,12.79,12.81,12.73,12.81,256500.0,12.79,12.81,12.73,12.81,256500.0
2014-12-16 11:00:00,12.81,12.83,12.75,12.82,261000.0,12.81,12.83,12.75,12.82,261000.0
2014-12-16 11:30:00,12.83,12.88,12.83,12.85,400500.0,12.83,12.88,12.83,12.85,400500.0
2014-12-16 12:00:00,12.86,12.87,12.83,12.83,199500.0,12.86,12.87,12.83,12.83,199500.0
2014-12-16 12:30:00,12.84,12.86,12.79,12.79,219000.0,12.84,12.86,12.79,12.79,219000.0
2014-12-16 13:00:00,12.78,12.81,12.75,12.76,301500.0,12.78,12.81,12.75,12.76,301500.0
2014-12-16 13:30:00,12.75,12.8,12.74,12.76,171000.0,12.75,12.8,12.74,12.76,171000.0
2014-12-16 14:00:00,12.76,12.79,12.76,12.78,937500.0,12.76,12.79,12.76,12.78,937500.0
2014-12-16 14:30:00,12.78,12.79,12.73,12.75,270000.0,12.78,12.79,12.73,12.75,270000.0
2014-12-16 15:00:00,12.74,12.79,12.74,12.77,610500.0,12.74,12.79,12.74,12.77,610500.0
2014-12-16 15:30:00,12.77,12.79,12.67,12.68,1428000.0,12.77,12.79,12.67,12.68,1428000.0
2014-12-17 09:30:00,12.69,12.73,12.64,12.66,535500.0,12.69,12.73,12.64,12.66,535500.0
2014-12-17 10:00:00,12.65,12.65,12.6,12.6,541500.0,12.65,12.65,12.6,12.6,541500.0
2014-12-17 10:30:00,12.6,12.63,12.59,12.59,336000.0,12.6,12.63,12.59,12.59,336000.0
2014-12-17 11:00:00,12.59,12.63,12.56,12.62,328500.0,12.59,12.63,12.56,12.62,328500.0
2014-12-17 11:30:00,12.63,12.68,12.61,12.67,180000.0,12.63,12.68,12.61,12.67,180000.0
2014-12-17 12:00:00,12.67,12.67,12.61,12.62,201000.0,12.67,12.67,12.61,12.62,201000.0
2014-12-17 12:30:00,12.63,12.65,12.62,12.64,444000.0,12.63,12.65,12.62,12.64,444000.0
2014-12-17 13:00:00,12.64,12.67,12.64,12.66,229500.0,12.64,12.67,12.64,12.66,229500.0
2014-12-17 13:30:00,12.66,12.72,12.66,12.71,214500.0,12.66,12.72,12.66,12.71,214500.0
2014-12-17 14:00:00,12.73,12.78,12.71,12.74,802500.0,12.73,12.78,12.71,12.74,802500.0
2014-12-17 14:30:00,12.75,12.8,12.72,12.76,433500.0,12.75,12.8,12.72,12.76,433500.0
2014-12-17 15:00:00,12.75,12.79,12.71,12.79,406500.0,12.75,12.79,12.71,12.79,406500.0
2014-12-17 15:30:00,12.79,12.83,12.77,12.81,1063500.0,12.79,12.83,12.77,12.81,1063500.0
2014-12-18 09:30:00,12.95,12.98,12.74,12.77,1021500.0,12.95,12.98,12.74,12.77,1021500.0
2014-12-18 10:00:00,12.77,12.81,12.73,12.79,540000.0,12.77,12.81,12.73,12.79,540000.0
2014-12-18 10:30:00,12.79,12.82,12.79,12.81,592500.0,12.79,12.82,12.79,12.81,592500.0
2014-12-18 11:00:00,12.81,12.81,12.77,12.77,358500.0,12.81,12.81,12.77,12.77,358500.0
2014-12-18 11:30:00,12.77,12.79,12.75,12.79,639000.0,12.77,12.79,12.75,12.79,639000.0
2014-12-18 12:00:00,12.79,12.83,12.77,12.81,667500.0,12.79,12.83,12.77,12.81,667500.0
2014-12-18 12:30:00,12.82,12.88,12.81,12.88,408000.0,12.82,12.88,12.81,12.88,408000.0
2014-12-18 13:00:00,12.88,12.89,12.84,12.86,778500.0,12.88,12.89,12.84,12.86,778500.0
2014-12-18 13:30:00,12.86,12.88,12.86,12.88,304500.0,12.86,12.88,12.86,12.88,304500.0
2014-12-18 14:00:00,12.88,12.88,12.85,12.87,295500.0,12.88,12.88,12.85,12.87,295500.0
2014-12-18 14:30:00,12.87,12.87,12.83,12.83,403500.0,12.87,12.87,12.83,12.83,403500.0
2014-12-18 15:00:00,12.83,12.84,12.81,12.82,709500.0,12.83,12.84,12.81,12.82,709500.0
2014-12-18 15:30:00,12.83,12.91,12.83,12.91,2766000.0,12.83,12.91,12.83,12.91,2766000.0
2014-12-19 09:30:00,12.89,12.97,12.83,12.9,4353000.0,12.89,12.97,12.83,12.9,4353000.0
2014-12-19 10:00:00,12.9,12.92,12.88,12.9,898500.0,12.9,12.92,12.88,12.9,898500.0
2014-12-19 10:30:00,12.9,12.9,12.83,12.86,537000.0,12.9,12.9,12.83,12.86,537000.0
2014-12-19 11:00:00,12.86,12.86,12.84,12.85,465000.0,12.86,12.86,12.84,12.85,465000.0
2014-12-19 11:30:00,12.85,12.87,12.83,12.83,270000.0,12.85,12.87,12.83,12.83,270000.0
2014-12-19 12:00:00,12.83,12.83,12.8,12.81,312000.0,12.83,12.83,12.8,12.81,312000.0
2014-12-19 12:30:00,12.8,12.85,12.8,12.84,304500.0,12.8,12.85,12.8,12.84,304500.0
2014-12-19 13:00:00,12.83,12.85,12.83,12.84,285000.0,12.83,12.85,12.83,12.84,285000.0
2014-12-19 13:30:00,12.84,12.85,12.83,12.84,646500.0,12.84,12.85,12.83,12.84,646500.0
2014-12-19 14:00:00,12.83,12.84,12.82,12.83,396000.0,12.83,12.84,12.82,12.83,396000.0
2014-12-19 14:30:00,12.83,12.84,12.82,12.83,543000.0,12.83,12.84,12.82,12.83,543000.0
2014-12-19 15:00:00,12.84,12.84,12.82,12.84,757500.0,12.84,12.84,12.82,12.84,757500.0
2014-12-19 15:30:00,12.84,12.89,12.83,12.87,3574500.0,12.84,12.89,12.83,12.87,3574500.0
2014-12-22 09:30:00,12.86,12.93,12.8,12.91,852000.0,12.86,12.93,12.8,12.91,852000.0
2014-12-22 10:00:00,12.92,12.97,12.87,12.97,490500.0,12.92,12.97,12.87,12.97,490500.0
2014-12-22 10:30:00,12.97,12.97,12.94,12.94,273000.0,12.97,12.97,12.94,12.94,273000.0
2014-12-22 11:00:00,12.93,12.98,12.92,12.98,433500.0,12.93,12.98,12.92,12.98,433500.0
2014-12-22 11:30:00,12.98,12.99,12.96,12.96,180000.0,12.98,12.99,12.96,12.96,180000.0
2014-12-22 12:00:00,12.96,12.98,12.95,12.96,198000.0,12.96,12.98,12.95,12.96,198000.0
2014-12-22 12:30:00,12.96,12.98,12.96,12.97,147000.0,12.96,12.98,12.96,12.97,147000.0
2014-12-22 13:00:00,12.98,13.01,12.98,13.01,300000.0,12.98,13.01,12.98,13.01,300000.0
2014-12-22 13:30:00,13.01,13.02,13.0,13.0,157500.0,13.01,13.02,13.0,13.0,157500.0
2014-12-22 14:00:00,12.99,12.99,12.96,12.96,133500.0,12.99,12.99,12.96,12.96,133500.0
2014-12-22 14:30:00,12.96,12.99,12.96,12.97,366000.0,12.96,12.99,12.96,12.97,366000.0
2014-12-22 15:00:00,12.97,12.99,12.96,12.99,442500.0,12.97,12.99,12.96,12.99,442500.0
2014-12-22 15:30:00,12.99,13.0,12.97,13.0,660000.0,12.99,13.0,12.97,13.0,660000.0
2014-12-23 09:30:00,13.07,13.1,13.05,13.1,501000.0,13.07,13.1,13.05,13.1,501000.0
2014-12-23 10:00:00,13.1,13.12,13.08,13.09,310500.0,13.1,13.12,13.08,13.09,310500.0
2014-12-23 10:30:00,13.09,13.09,13.05,13.07,447000.0,13.09,13.09,13.05,13.07,447000.0
2014-12-23 11:00:00,13.07,13.08,13.04,13.05,364500.0,13.07,13.08,13.04,13.05,364500.0
2014-12-23 11:30:00,13.05,13.07,13.03,13.04,492000.0,13.05,13.07,13.03,13.04,492000.0
2014-12-23 12:00:00,13.03,13.04,13.02,13.02,297000.0,13.03,13.04,13.02,13.02,297000.0
2014-12-23 12:30:00,13.02,13.04,13.01,13.02,369000.0,13.02,13.04,13.01,13.02,369000.0
2014-12-23 13:00:00,13.02,13.02,13.0,13.01,357000.0,13.02,13.02,13.0,13.01,357000.0
2014-12-23 13:30:00,13.01,13.05,13.01,13.02,795000.0,13.01,13.05,13.01,13.02,795000.0
2014-12-23 14:00:00,13.02,13.02,12.99,13.0,475500.0,13.02,13.02,12.99,13.0,475500.0
2014-12-23 14:30:00,13.0,13.01,12.99,13.0,255000.0,13.0,13.01,12.99,13.0,255000.0
2014-12-23 15:00:00,13.0,13.02,12.99,13.0,475500.0,13.0,13.02,12.99,13.0,475500.0
2014-12-23 15:30:00,13.01,13.02,12.99,13.0,1168500.0,13.01,13.02,12.99,13.0,1168500.0
2014-12-24 09:30:00,13.06,13.08,13.02,13.02,525000.0,13.06,13.08,13.02,13.02,525000.0
2014-12-24 10:00:00,13.02,13.02,12.97,12.99,378000.0,13.02,13.02,12.97,12.99,378000.0
2014-12-24 10:30:00,12.99,13.0,12.97,12.97,582000.0,12.99,13.0,12.97,12.97,582000.0
2014-12-24 11:00:00,12.97,13.0,12.97,12.98,211500.0,12.97,13.0,12.97,12.98,211500.0
2014-12-24 11:30:00,12.98,12.99,12.97,12.98,181500.0,12.98,12.99,12.97,12.98,181500.0
2014-12-24 12:00:00,12.98,12.98,12.96,12.96,249000.0,12.98,12.98,12.96,12.96,249000.0
2014-12-24 12:30:00,12.96,12.96,12.93,12.93,360000.0,12.96,12.96,12.93,12.93,360000.0
2014-12-26 09:30:00,12.93,13.06,12.91,13.0,358500.0,12.93,13.06,12.91,13.0,358500.0
2014-12-26 10:00:00,13.01,13.03,12.94,12.94,178500.0,13.01,13.03,12.94,12.94,178500.0
2014-12-26 10:30:00,12.95,12.95,12.93,12.94,145500.0,12.95,12.95,12.93,12.94,145500.0
2014-12-26 11:00:00,12.93,12.94,12.9,12.92,232500.0,12.93,12.94,12.9,12.92,232500.0
2014-12-26 11:30:00,12.92,12.93,12.9,12.92,100500.0,12.92,12.93,12.9,12.92,100500.0
2014-12-26 12:00:00,12.91,12.94,12.91,12.93,69000.0,12.91,12.94,12.91,12.93,69000.0
2014-12-26 12:30:00,12.94,12.96,12.93,12.95,111000.0,12.94,12.96,12.93,12.95,111000.0
2014-12-26 13:00:00,12.96,12.97,12.94,12.97,148500.0,12.96,12.97,12.94,12.97,148500.0
2014-12-26 13:30:00,12.97,13.0,12.96,12.99,328500.0,12.97,13.0,12.96,12.99,328500.0
2014-12-26 14:00:00,13.0,13.0,12.98,12.98,138000.0,13.0,13.0,12.98,12.98,138000.0
2014-12-26 14:30:00,12.98,12.98,12.95,12.95,93000.0,12.98,12.98,12.95,12.95,93000.0
2014-12-26 15:00:00,12.95,12.95,12.92,12.93,201000.0,12.95,12.95,12.92,12.93,201000.0
2014-12-26 15:30:00,12.93,12.94,12.93,12.94,472500.0,12.93,12.94,12.93,12.94,472500.0
2014-12-29 09:30:00,12.93,13.02,12.86,12.99,597000.0,12.93,13.02,12.86,12.99,597000.0
2014-12-29 10:00:00,12.99,12.99,12.95,12.98,358500.0,12.99,12.99,12.95,12.98,358500.0
2014-12-29 10:30:00,12.99,13.0,12.96,12.99,171000.0,12.99,13.0,12.96,12.99,171000.0
2014-12-29 11:00:00,12.99,12.99,12.91,12.91,306000.0,12.99,12.99,12.91,12.91,306000.0
2014-12-29 11:30:00,12.92,12.94,12.9,12.93,322500.0,12.92,12.94,12.9,12.93,322500.0
2014-12-29 12:00:00,12.93,12.94,12.92,12.93,268500.0,12.93,12.94,12.92,12.93,268500.0
2014-12-29 12:30:00,12.93,12.95,12.92,12.95,408000.0,12.93,12.95,12.92,12.95,408000.0
2014-12-29 13:00:00,12.95,13.0,12.95,13.0,273000.0,12.95,13.0,12.95,13.0,273000.0
2014-12-29 13:30:00,13.0,13.01,12.99,13.01,220500.0,13.0,13.01,12.99,13.01,220500.0
2014-12-29 14:00:00,13.01,13.01,12.99,13.0,313500.0,13.01,13.01,12.99,13.0,313500.0
2014-12-29 14:30:00,13.0,13.01,12.99,13.01,186000.0,13.0,13.01,12.99,13.01,186000.0
2014-12-29 15:00:00,13.01,13.03,13.0,13.02,297000.0,13.01,13.03,13.0,13.02,297000.0
2014-12-29 15:30:00,13.01,13.04,13.01,13.03,859500.0,13.01,13.04,13.01,13.03,859500.0
2014-12-30 09:30:00,12.98,13.05,12.95,12.98,291000.0,12.98,13.05,12.95,12.98,291000.0
2014-12-30 10:00:00,12.96,13.04,12.96,13.0,180000.0,12.96,13.04,12.96,13.0,180000.0
2014-12-30 10:30:00,13.0,13.03,12.99,13.0,148500.0,13.0,13.03,12.99,13.0,148500.0
2014-12-30 11:00:00,13.0,13.01,12.99,13.01,286500.0,13.0,13.01,12.99,13.01,286500.0
2014-12-30 11:30:00,13.01,13.01,12.96,12.97,121500.0,13.01,13.01,12.96,12.97,121500.0
2014-12-30 12:00:00,12.97,12.98,12.95,12.95,127500.0,12.97,12.98,12.95,12.95,127500.0
2014-12-30 12:30:00,12.96,12.96,12.95,12.96,81000.0,12.96,12.96,12.95,12.96,81000.0
2014-12-30 13:00:00,12.96,12.97,12.95,12.96,205500.0,12.96,12.97,12.95,12.96,205500.0
2014-12-30 13:30:00,12.96,12.96,12.92,12.94,102000.0,12.96,12.96,12.92,12.94,102000.0
2014-12-30 14:00:00,12.93,12.97,12.93,12.96,312000.0,12.93,12.97,12.93,12.96,312000.0
2014-12-30 14:30:00,12.97,13.0,12.96,12.99,121500.0,12.97,13.0,12.96,12.99,121500.0
2014-12-30 15:00:00,12.99,12.99,12.96,12.97,193500.0,12.99,12.99,12.96,12.97,193500.0
2014-12-30 15:30:00,12.97,12.98,12.94,12.94,966000.0,12.97,12.98,12.94,12.94,966000.0
2014-12-31 09:30:00,13.0,13.07,12.94,13.02,457500.0,13.0,13.07,12.94,13.02,457500.0
2014-12-31 10:00:00,13.03,13.04,13.01,13.02,213000.0,13.03,13.04,13.01,13.02,213000.0
2014-12-31 10:30:00,13.01,13.05,13.0,13.05,285000.0,13.01,13.05,13.0,13.05,285000.0
2014-12-31 11:00:00,13.04,13.05,13.02,13.02,237000.0,13.04,13.05,13.02,13.02,237000.0
2014-12-31 11:30:00,13.02,13.06,13.02,13.05,373500.0,13.02,13.06,13.02,13.05,373500.0
2014-12-31 12:00:00,13.05,13.05,12.99,12.99,180000.0,13.05,13.05,12.99,12.99,180000.0
2014-12-31 12:30:00,12.99,13.01,12.98,13.0,144000.0,12.99,13.01,12.98,13.0,144000.0
2014-12-31 13:00:00,12.99,13.02,12.96,12.96,132000.0,12.99,13.02,12.96,12.96,132000.0
2014-12-31 13:30:00,12.96,12.96,12.91,12.93,345000.0,12.96,12.96,12.91,12.93,345000.0
2014-12-31 14:00:00,12.93,12.93,12.88,12.88,217500.0,12.93,12.93,12.88,12.88,217500.0
2014-12-31 14:30:00,12.89,12.92,12.88,12.9,271500.0,12.89,12.92,12.88,12.9,271500.0
2014-12-31 15:00:00,12.9,12.92,12.89,12.91,307500.0,12.9,12.92,12.89,12.91,307500.0
2014-12-31 15:30:00,12.91,12.91,12.84,12.84,1246500.0,12.91,12.91,12.84,12.84,1246500.0
2015-01-02 09:30:00,12.86,12.99,12.8,12.95,1125000.0,12.86,12.99,12.8,12.95,1125000.0
2015-01-02 10:00:00,12.95,13.0,12.94,12.97,804000.0,12.95,13.0,12.94,12.97,804000.0
2015-01-02 10:30:00,12.96,12.96,12.86,12.93,775500.0,12.96,12.96,12.86,12.93,775500.0
2015-01-02 11:00:00,12.92,12.93,12.85,12.9,706500.0,12.92,12.93,12.85,12.9,706500.0
2015-01-02 11:30:00,12.9,12.91,12.84,12.85,516000.0,12.9,12.91,12.84,12.85,516000.0
2015-01-02 12:00:00,12.85,12.86,12.81,12.82,309000.0,12.85,12.86,12.81,12.82,309000.0
2015-01-02 12:30:00,12.82,12.82,12.76,12.76,451500.0,12.82,12.82,12.76,12.76,451500.0
2015-01-02 13:00:00,12.77,12.77,12.73,12.73,312000.0,12.77,12.77,12.73,12.73,312000.0
2015-01-02 13:30:00,12.73,12.76,12.71,12.76,498000.0,12.73,12.76,12.71,12.76,498000.0
2015-01-02 14:00:00,12.76,12.82,12.76,12.76,664500.0,12.76,12.82,12.76,12.76,664500.0
2015-01-02 14:30:00,12.77,12.78,12.75,12.75,435000.0,12.77,12.78,12.75,12.75,435000.0
2015-01-02 15:00:00,12.75,12.77,12.74,12.77,358500.0,12.75,12.77,12.74,12.77,358500.0
2015-01-02 15:30:00,12.77,12.83,12.77,12.81,1173000.0,12.77,12.83,12.77,12.81,1173000.0
2015-01-05 09:30:00,12.77,12.83,12.72,12.74,1137000.0,12.77,12.83,12.72,12.74,1137000.0
2015-01-05 10:00:00,12.74,12.75,12.7,12.71,637500.0,12.74,12.75,12.7,12.71,637500.0
2015-01-05 10:30:00,12.7,12.71,12.64,12.65,1360500.0,12.7,12.71,12.64,12.65,1360500.0
2015-01-05 11:00:00,12.65,12.67,12.63,12.64,900000.0,12.65,12.67,12.63,12.64,900000.0
2015-01-05 11:30:00,12.64,12.65,12.6,12.63,631500.0,12.64,12.65,12.6,12.63,631500.0
2015-01-05 12:00:00,12.62,12.65,12.62,12.63,327000.0,12.62,12.65,12.62,12.63,327000.0
2015-01-05 12:30:00,12.61,12.65,12.61,12.62,406500.0,12.61,12.65,12.61,12.62,406500.0
2015-01-05 13:00:00,12.62,12.63,12.58,12.6,268500.0,12.62,12.63,12.58,12.6,268500.0
2015-01-05 13:30:00,12.6,12.63,12.59,12.63,808500.0,12.6,12.63,12.59,12.63,808500.0
2015-01-05 14:00:00,12.63,12.63,12.59,12.6,462000.0,12.63,12.63,12.59,12.6,462000.0
2015-01-05 14:30:00,12.6,12.62,12.59,12.6,939000.0,12.6,12.62,12.59,12.6,939000.0
2015-01-05 15:00:00,12.6,12.64,12.59,12.59,1075500.0,12.6,12.64,12.59,12.59,1075500.0
2015-01-05 15:30:00,12.6,12.61,12.57,12.58,2197500.0,12.6,12.61,12.57,12.58,2197500.0
2015-01-06 09:30:00,12.65,12.66,12.59,12.59,1069500.0,12.65,12.66,12.59,12.59,1069500.0
2015-01-06 10:00:00,12.59,12.61,12.58,12.6,1021500.0,12.59,12.61,12.58,12.6,1021500.0
2015-01-06 10:30:00,12.6,12.61,12.59,12.6,624000.0,12.6,12.61,12.59,12.6,624000.0
2015-01-06 11:00:00,12.6,12.6,12.56,12.57,780000.0,12.6,12.6,12.56,12.57,780000.0
2015-01-06 11:30:00,12.57,12.57,12.5,12.5,337500.0,12.57,12.57,12.5,12.5,337500.0
2015-01-06 12:00:00,12.51,12.51,12.44,12.48,580500.0,12.51,12.51,12.44,12.48,580500.0
2015-01-06 12:30:00,12.47,12.56,12.47,12.55,318000.0,12.47,12.56,12.47,12.55,318000.0
2015-01-06 13:00:00,12.56,12.57,12.48,12.51,276000.0,12.56,12.57,12.48,12.51,276000.0
2015-01-06 13:30:00,12.51,12.56,12.51,12.56,258000.0,12.51,12.56,12.51,12.56,258000.0
2015-01-06 14:00:00,12.56,12.56,12.51,12.55,201000.0,12.56,12.56,12.51,12.55,201000.0
2015-01-06 14:30:00,12.56,12.61,12.55,12.6,673500.0,12.56,12.61,12.55,12.6,673500.0
2015-01-06 15:00:00,12.6,12.65,12.58,12.61,571500.0,12.6,12.65,12.58,12.61,571500.0
2015-01-06 15:30:00,12.61,12.61,12.53,12.54,1963500.0,12.61,12.61,12.53,12.54,1963500.0
2015-01-07 09:30:00,12.61,12.68,12.59,12.6,667500.0,12.61,12.68,12.59,12.6,667500.0
2015-01-07 10:00:00,12.61,12.67,12.6,12.61,630000.0,12.61,12.67,12.6,12.61,630000.0
2015-01-07 10:30:00,12.61,12.65,12.56,12.64,343500.0,12.61,12.65,12.56,12.64,343500.0
2015-01-07 11:00:00,12.64,12.66,12.55,12.57,322500.0,12.64,12.66,12.55,12.57,322500.0
2015-01-07 11:30:00,12.57,12.63,12.56,12.62,366000.0,12.57,12.63,12.56,12.62,366000.0
2015-01-07 12:00:00,12.63,12.69,12.62,12.68,429000.0,12.63,12.69,12.62,12.68,429000.0
2015-01-07 12:30:00,12.68,12.72,12.66,12.71,322500.0,12.68,12.72,12.66,12.71,322500.0
2015-01-07 13:00:00,12.71,12.73,12.64,12.68,445500.0,12.71,12.73,12.64,12.68,445500.0
2015-01-07 13:30:00,12.67,12.71,12.65,12.66,819000.0,12.67,12.71,12.65,12.66,819000.0
2015-01-07 14:00:00,12.66,12.68,12.63,12.63,1332000.0,12.66,12.68,12.63,12.63,1332000.0
2015-01-07 14:30:00,12.63,12.64,12.62,12.62,982500.0,12.63,12.64,12.62,12.62,982500.0
2015-01-07 15:00:00,12.63,12.66,12.62,12.64,1084500.0,12.63,12.66,12.62,12.64,1084500.0
2015-01-07 15:30:00,12.64,12.67,12.53,12.65,2233500.0,12.64,12.67,12.53,12.65,2233500.0
2015-01-08 09:30:00,12.75,12.87,12.7,12.84,1011000.0,12.75,12.87,12.7,12.84,1011000.0
2015-01-08 10:00:00,12.85,12.87,12.83,12.86,1228500.0,12.85,12.87,12.83,12.86,1228500.0
2015-01-08 10:30:00,12.87,12.93,12.87,12.93,970500.0,12.87,12.93,12.87,12.93,970500.0
2015-01-08 11:00:00,12.93,12.96,12.91,12.91,408000.0,12.93,12.96,12.91,12.91,408000.0
2015-01-08 11:30:00,12.91,12.92,12.9,12.9,981000.0,12.91,12.92,12.9,12.9,981000.0
2015-01-08 12:00:00,12.91,12.91,12.88,12.88,382500.0,12.91,12.91,12.88,12.88,382500.0
2015-01-08 12:30:00,12.87,12.88,12.86,12.87,642000.0,12.87,12.88,12.86,12.87,642000.0
2015-01-08 13:00:00,12.87,12.87,12.85,12.85,792000.0,12.87,12.87,12.85,12.85,792000.0
2015-01-08 13:30:00,12.86,12.87,12.84,12.86,715500.0,12.86,12.87,12.84,12.86,715500.0
2015-01-08 14:00:00,12.86,12.87,12.85,12.87,571500.0,12.86,12.87,12.85,12.87,571500.0
2015-01-08 14:30:00,12.87,12.9,12.86,12.88,607500.0,12.87,12.9,12.86,12.88,607500.0
2015-01-08 15:00:00,12.88,12.9,12.86,12.88,621000.0,12.88,12.9,12.86,12.88,621000.0
2015-01-08 15:30:00,12.88,12.91,12.87,12.88,5548500.0,12.88,12.91,12.87,12.88,5548500.0
2015-01-09 09:30:00,12.74,12.8,12.57,12.65,3981000.0,12.74,12.8,12.57,12.65,3981000.0
2015-01-09 10:00:00,12.65,12.68,12.6,12.6,1215000.0,12.65,12.68,12.6,12.6,1215000.0
2015-01-09 10:30:00,12.6,12.6,12.55,12.56,1434000.0,12.6,12.6,12.55,12.56,1434000.0
2015-01-09 11:00:00,12.57,12.58,12.53,12.53,639000.0,12.57,12.58,12.53,12.53,639000.0
2015-01-09 11:30:00,12.53,12.55,12.52,12.55,600000.0,12.53,12.55,12.52,12.55,600000.0
2015-01-09 12:00:00,12.55,12.57,12.54,12.54,520500.0,12.55,12.57,12.54,12.54,520500.0
2015-01-09 12:30:00,12.54,12.56,12.53,12.53,438000.0,12.54,12.56,12.53,12.53,438000.0
2015-01-09 13:00:00,12.54,12.55,12.52,12.53,586500.0,12.54,12.55,12.52,12.53,586500.0
2015-01-09 13:30:00,12.54,12.56,12.51,12.54,547500.0,12.54,12.56,12.51,12.54,547500.0
2015-01-09 14:00:00,12.54,12.57,12.52,12.57,970500.0,12.54,12.57,12.52,12.57,970500.0
2015-01-09 14:30:00,12.57,12.57,12.54,12.54,886500.0,12.57,12.57,12.54,12.54,886500.0
2015-01-09 15:00:00,12.55,12.58,12.54,12.56,940500.0,12.55,12.58,12.54,12.56,940500.0
2015-01-09 15:30:00,12.56,12.57,12.51,12.52,1984500.0,12.56,12.57,12.51,12.52,1984500.0
2015-01-12 09:30:00,12.46,12.51,12.35,12.39,1417500.0,12.46,12.51,12.35,12.39,1417500.0
2015-01-12 10:00:00,12.4,12.41,12.29,12.32,1276500.0,12.4,12.41,12.29,12.32,1276500.0
2015-01-12 10:30:00,12.31,12.37,12.31,12.37,784500.0,12.31,12.37,12.31,12.37,784500.0
2015-01-12 11:00:00,12.37,12.39,12.36,12.38,2635500.0,12.37,12.39,12.36,12.38,2635500.0
2015-01-12 11:30:00,12.38,12.39,12.34,12.36,490500.0,12.38,12.39,12.34,12.36,490500.0
2015-01-12 12:00:00,12.37,12.4,12.36,12.38,375000.0,12.37,12.4,12.36,12.38,375000.0
2015-01-12 12:30:00,12.39,12.39,12.33,12.33,555000.0,12.39,12.39,12.33,12.33,555000.0
2015-01-12 13:00:00,12.34,12.35,12.32,12.34,454500.0,12.34,12.35,12.32,12.34,454500.0
2015-01-12 13:30:00,12.34,12.35,12.33,12.34,589500.0,12.34,12.35,12.33,12.34,589500.0
2015-01-12 14:00:00,12.34,12.36,12.34,12.35,465000.0,12.34,12.36,12.34,12.35,465000.0
2015-01-12 14:30:00,12.35,12.38,12.34,12.37,961500.0,12.35,12.38,12.34,12.37,961500.0
2015-01-12 15:00:00,12.37,12.4,12.37,12.37,706500.0,12.37,12.4,12.37,12.37,706500.0
2015-01-12 15:30:00,12.38,12.38,12.36,12.37,1765500.0,12.38,12.38,12.36,12.37,1765500.0
2015-01-13 09:30:00,12.28,12.44,12.28,12.39,1779000.0,12.28,12.44,12.28,12.39,1779000.0
2015-01-13 10:00:00,12.39,12.39,12.37,12.37,1234500.0,12.39,12.39,12.37,12.37,1234500.0
2015-01-13 10:30:00,12.37,12.39,12.35,12.36,498000.0,12.37,12.39,12.35,12.36,498000.0
2015-01-13 11:00:00,12.35,12.37,12.3,12.32,1353000.0,12.35,12.37,12.3,12.32,1353000.0
2015-01-13 11:30:00,12.32,12.33,12.27,12.27,636000.0,12.32,12.33,12.27,12.27,636000.0
2015-01-13 12:00:00,12.28,12.28,12.25,12.26,666000.0,12.28,12.28,12.25,12.26,666000.0
2015-01-13 12:30:00,12.26,12.3,12.25,12.3,573000.0,12.26,12.3,12.25,12.3,573000.0
2015-01-13 13:00:00,12.3,12.31,12.25,12.26,492000.0,12.3,12.31,12.25,12.26,492000.0
2015-01-13 13:30:00,12.25,12.25,12.11,12.11,1117500.0,12.25,12.25,12.11,12.11,1117500.0
2015-01-13 14:00:00,12.11,12.15,12.07,12.14,772500.0,12.11,12.15,12.07,12.14,772500.0
2015-01-13 14:30:00,12.14,12.19,12.14,12.14,427500.0,12.14,12.19,12.14,12.14,427500.0
2015-01-13 15:00:00,12.14,12.17,12.11,12.15,1099500.0,12.14,12.17,12.11,12.15,1099500.0
2015-01-13 15:30:00,12.15,12.21,12.15,12.18,1237500.0,12.15,12.21,12.15,12.18,1237500.0
2015-01-14 09:30:00,12.14,12.19,12.07,12.18,1965000.0,12.14,12.19,12.07,12.18,1965000.0
2015-01-14 10:00:00,12.19,12.22,12.15,12.17,856500.0,12.19,12.22,12.15,12.17,856500.0
2015-01-14 10:30:00,12.17,12.17,12.06,12.08,1167000.0,12.17,12.17,12.06,12.08,1167000.0
2015-01-14 11:00:00,12.08,12.11,12.06,12.09,418500.0,12.08,12.11,12.06,12.09,418500.0
2015-01-14 11:30:00,12.09,12.13,12.09,12.1,408000.0,12.09,12.13,12.09,12.1,408000.0
2015-01-14 12:00:00,12.1,12.12,12.08,12.09,538500.0,12.1,12.12,12.08,12.09,538500.0
2015-01-14 12:30:00,12.09,12.13,12.09,12.11,453000.0,12.09,12.13,12.09,12.11,453000.0
2015-01-14 13:00:00,12.11,12.11,12.08,12.08,318000.0,12.11,12.11,12.08,12.08,318000.0
2015-01-14 13:30:00,12.08,12.09,12.03,12.07,651000.0,12.08,12.09,12.03,12.07,651000.0
2015-01-14 14:00:00,12.07,12.14,12.06,12.12,378000.0,12.07,12.14,12.06,12.12,378000.0
2015-01-14 14:30:00,12.11,12.15,12.11,12.12,630000.0,12.11,12.15,12.11,12.12,630000.0
2015-01-14 15:00:00,12.12,12.21,12.12,12.17,624000.0,12.12,12.21,12.12,12.17,624000.0
2015-01-14 15:30:00,12.18,12.19,12.13,12.16,1059000.0,12.18,12.19,12.13,12.16,1059000.0
2015-01-15 09:30:00,12.21,12.26,12.06,12.09,744000.0,12.21,12.26,12.06,12.09,744000.0
2015-01-15 10:00:00,12.07,12.15,12.04,12.15,382500.0,12.07,12.15,12.04,12.15,382500.0
2015-01-15 10:30:00,12.16,12.2,12.14,12.14,343500.0,12.16,12.2,12.14,12.14,343500.0
2015-01-15 11:00:00,12.15,12.17,12.11,12.12,361500.0,12.15,12.17,12.11,12.12,361500.0
2015-01-15 11:30:00,12.13,12.15,12.1,12.11,324000.0,12.13,12.15,12.1,12.11,324000.0
2015-01-15 12:00:00,12.12,12.13,12.1,12.12,223500.0,12.12,12.13,12.1,12.12,223500.0
2015-01-15 12:30:00,12.11,12.11,12.05,12.07,291000.0,12.11,12.11,12.05,12.07,291000.0
2015-01-15 13:00:00,12.06,12.12,12.06,12.11,273000.0,12.06,12.12,12.06,12.11,273000.0
2015-01-15 13:30:00,12.1,12.14,12.09,12.1,492000.0,12.1,12.14,12.09,12.1,492000.0
2015-01-15 14:00:00,12.1,12.11,12.07,12.07,403500.0,12.1,12.11,12.07,12.07,403500.0
2015-01-15 14:30:00,12.07,12.1,12.07,12.08,463500.0,12.07,12.1,12.07,12.08,463500.0
2015-01-15 15:00:00,12.08,12.08,12.02,12.05,670500.0,12.08,12.08,12.02,12.05,670500.0
2015-01-15 15:30:00,12.05,12.07,11.99,12.0,1711500.0,12.05,12.07,11.99,12.0,1711500.0
2015-01-16 09:30:00,11.97,12.03,11.93,11.96,1197000.0,11.97,12.03,11.93,11.96,1197000.0
2015-01-16 10:00:00,11.96,12.0,11.93,11.99,534000.0,11.96,12.0,11.93,11.99,534000.0
2015-01-16 10:30:00,11.98,12.06,11.98,12.05,672000.0,11.98,12.06,11.98,12.05,672000.0
2015-01-16 11:00:00,12.05,12.07,12.0,12.06,459000.0,12.05,12.07,12.0,12.06,459000.0
2015-01-16 11:30:00,12.05,12.07,12.03,12.04,394500.0,12.05,12.07,12.03,12.04,394500.0
2015-01-16 12:00:00,12.04,12.07,12.03,12.04,261000.0,12.04,12.07,12.03,12.04,261000.0
2015-01-16 12:30:00,12.05,12.1,12.04,12.08,318000.0,12.05,12.1,12.04,12.08,318000.0
2015-01-16 13:00:00,12.08,12.08,12.03,12.03,438000.0,12.08,12.08,12.03,12.03,438000.0
2015-01-16 13:30:00,12.03,12.12,12.03,12.12,561000.0,12.03,12.12,12.03,12.12,561000.0
2015-01-16 14:00:00,12.12,12.13,12.11,12.11,403500.0,12.12,12.13,12.11,12.11,403500.0
2015-01-16 14:30:00,12.11,12.12,12.1,12.11,373500.0,12.11,12.12,12.1,12.11,373500.0
2015-01-16 15:00:00,12.11,12.15,12.1,12.14,403500.0,12.11,12.15,12.1,12.14,403500.0
2015-01-16 15:30:00,12.14,12.2,12.14,12.19,1342500.0,12.14,12.2,12.14,12.19,1342500.0
2015-01-20 09:30:00,12.25,12.31,12.21,12.29,969000.0,12.25,12.31,12.21,12.29,969000.0
2015-01-20 10:00:00,12.29,12.29,12.24,12.24,777000.0,12.29,12.29,12.24,12.24,777000.0
2015-01-20 10:30:00,12.25,12.25,12.17,12.22,616500.0,12.25,12.25,12.17,12.22,616500.0
2015-01-20 11:00:00,12.22,12.25,12.2,12.24,709500.0,12.22,12.25,12.2,12.24,709500.0
2015-01-20 11:30:00,12.24,12.27,12.22,12.24,618000.0,12.24,12.27,12.22,12.24,618000.0
2015-01-20 12:00:00,12.25,12.3,12.25,12.3,363000.0,12.25,12.3,12.25,12.3,363000.0
2015-01-20 12:30:00,12.3,12.33,12.29,12.33,381000.0,12.3,12.33,12.29,12.33,381000.0
2015-01-20 13:00:00,12.33,12.35,12.3,12.34,438000.0,12.33,12.35,12.3,12.34,438000.0
2015-01-20 13:30:00,12.34,12.38,12.34,12.38,703500.0,12.34,12.38,12.34,12.38,703500.0
2015-01-20 14:00:00,12.38,12.4,12.36,12.36,868500.0,12.38,12.4,12.36,12.36,868500.0
2015-01-20 14:30:00,12.37,12.46,12.37,12.42,1003500.0,12.37,12.46,12.37,12.42,1003500.0
2015-01-20 15:00:00,12.42,12.46,12.41,12.42,1332000.0,12.42,12.46,12.41,12.42,1332000.0
2015-01-20 15:30:00,12.43,12.45,12.4,12.43,2253000.0,12.43,12.45,12.4,12.43,2253000.0
2015-01-21 09:30:00,12.37,12.43,12.35,12.36,870000.0,12.37,12.43,12.35,12.36,870000.0
2015-01-21 10:00:00,12.37,12.41,12.32,12.33,550500.0,12.37,12.41,12.32,12.33,550500.0
2015-01-21 10:30:00,12.34,12.37,12.28,12.35,718500.0,12.34,12.37,12.28,12.35,718500.0
2015-01-21 11:00:00,12.37,12.38,12.32,12.35,427500.0,12.37,12.38,12.32,12.35,427500.0
2015-01-21 11:30:00,12.35,12.35,12.31,12.33,300000.0,12.35,12.35,12.31,12.33,300000.0
2015-01-21 12:00:00,12.32,12.33,12.3,12.32,400500.0,12.32,12.33,12.3,12.32,400500.0
2015-01-21 12:30:00,12.32,12.33,12.27,12.28,274500.0,12.32,12.33,12.27,12.28,274500.0
2015-01-21 13:00:00,12.28,12.33,12.28,12.28,283500.0,12.28,12.33,12.28,12.28,283500.0
2015-01-21 13:30:00,12.28,12.33,12.27,12.31,522000.0,12.28,12.33,12.27,12.31,522000.0
2015-01-21 14:00:00,12.3,12.33,12.29,12.33,301500.0,12.3,12.33,12.29,12.33,301500.0
2015-01-21 14:30:00,12.33,12.36,12.3,12.35,478500.0,12.33,12.36,12.3,12.35,478500.0
2015-01-21 15:00:00,12.35,12.36,12.33,12.34,424500.0,12.35,12.36,12.33,12.34,424500.0
2015-01-21 15:30:00,12.34,12.37,12.33,12.33,1452000.0,12.34,12.37,12.33,12.33,1452000.0
2015-01-22 09:30:00,12.36,12.45,12.31,12.39,444000.0,12.36,12.45,12.31,12.39,444000.0
2015-01-22 10:00:00,12.38,12.52,12.38,12.48,862500.0,12.38,12.52,12.38,12.48,862500.0
2015-01-22 10:30:00,12.48,12.54,12.48,12.54,373500.0,12.48,12.54,12.48,12.54,373500.0
2015-01-22 11:00:00,12.54,12.57,12.53,12.57,369000.0,12.54,12.57,12.53,12.57,369000.0
2015-01-22 11:30:00,12.57,12.59,12.53,12.56,384000.0,12.57,12.59,12.53,12.56,384000.0
2015-01-22 12:00:00,12.57,12.57,12.54,12.57,202500.0,12.57,12.57,12.54,12.57,202500.0
2015-01-22 12:30:00,12.57,12.57,12.54,12.54,187500.0,12.57,12.57,12.54,12.54,187500.0
2015-01-22 13:00:00,12.55,12.55,12.53,12.55,246000.0,12.55,12.55,12.53,12.55,246000.0
2015-01-22 13:30:00,12.56,12.62,12.56,12.58,429000.0,12.56,12.62,12.56,12.58,429000.0
2015-01-22 14:00:00,12.58,12.59,12.56,12.58,402000.0,12.58,12.59,12.56,12.58,402000.0
2015-01-22 14:30:00,12.58,12.65,12.58,12.64,391500.0,12.58,12.65,12.58,12.64,391500.0
2015-01-22 15:00:00,12.64,12.67,12.64,12.65,534000.0,12.64,12.67,12.64,12.65,534000.0
2015-01-22 15:30:00,12.65,12.65,12.61,12.62,981000.0,12.65,12.65,12.61,12.62,981000.0
2015-01-23 09:30:00,12.62,12.66,12.58,12.61,397500.0,12.62,12.66,12.58,12.61,397500.0
2015-01-23 10:00:00,12.61,12.64,12.59,12.61,231000.0,12.61,12.64,12.59,12.61,231000.0
2015-01-23 10:30:00,12.61,12.62,12.56,12.59,264000.0,12.61,12.62,12.56,12.59,264000.0
2015-01-23 11:00:00,12.59,12.6,12.56,12.59,655500.0,12.59,12.6,12.56,12.59,655500.0
2015-01-23 11:30:00,12.58,12.62,12.57,12.62,247500.0,12.58,12.62,12.57,12.62,247500.0
2015-01-23 12:00:00,12.62,12.65,12.61,12.63,154500.0,12.62,12.65,12.61,12.63,154500.0
2015-01-23 12:30:00,12.63,12.69,12.63,12.67,309000.0,12.63,12.69,12.63,12.67,309000.0
2015-01-23 13:00:00,12.68,12.73,12.67,12.69,286500.0,12.68,12.73,12.67,12.69,286500.0
2015-01-23 13:30:00,12.68,12.69,12.63,12.63,231000.0,12.68,12.69,12.63,12.63,231000.0
2015-01-23 14:00:00,12.64,12.66,12.63,12.66,213000.0,12.64,12.66,12.63,12.66,213000.0
2015-01-23 14:30:00,12.65,12.65,12.6,12.63,294000.0,12.65,12.65,12.6,12.63,294000.0
2015-01-23 15:00:00,12.63,12.68,12.62,12.67,264000.0,12.63,12.68,12.62,12.67,264000.0
2015-01-23 15:30:00,12.67,12.68,12.65,12.67,850500.0,12.67,12.68,12.65,12.67,850500.0
2015-01-26 09:30:00,12.64,12.68,12.6,12.61,345000.0,12.64,12.68,12.6,12.61,345000.0
2015-01-26 10:00:00,12.61,12.65,12.59,12.62,328500.0,12.61,12.65,12.59,12.62,328500.0
2015-01-26 10:30:00,12.62,12.67,12.6,12.66,556500.0,12.62,12.67,12.6,12.66,556500.0
2015-01-26 11:00:00,12.66,12.73,12.66,12.71,1080000.0,12.66,12.73,12.66,12.71,1080000.0
2015-01-26 11:30:00,12.72,12.74,12.7,12.72,522000.0,12.72,12.74,12.7,12.72,522000.0
2015-01-26 12:00:00,12.72,12.73,12.7,12.72,249000.0,12.72,12.73,12.7,12.72,249000.0
2015-01-26 12:30:00,12.72,12.72,12.7,12.72,151500.0,12.72,12.72,12.7,12.72,151500.0
2015-01-26 13:00:00,12.72,12.77,12.71,12.77,210000.0,12.72,12.77,12.71,12.77,210000.0
2015-01-26 13:30:00,12.78,12.8,12.76,12.77,150000.0,12.78,12.8,12.76,12.77,150000.0
2015-01-26 14:00:00,12.77,12.8,12.77,12.77,552000.0,12.77,12.8,12.77,12.77,552000.0
2015-01-26 14:30:00,12.77,12.78,12.73,12.74,447000.0,12.77,12.78,12.73,12.74,447000.0
2015-01-26 15:00:00,12.74,12.74,12.72,12.74,622500.0,12.74,12.74,12.72,12.74,622500.0
2015-01-26 15:30:00,12.74,12.75,12.74,12.75,1086000.0,12.74,12.75,12.74,12.75,1086000.0
2015-01-27 09:30:00,12.65,12.76,12.63,12.68,649500.0,12.65,12.76,12.63,12.68,649500.0
2015-01-27 10:00:00,12.66,12.74,12.66,12.73,402000.0,12.66,12.74,12.66,12.73,402000.0
2015-01-27 10:30:00,12.71,12.71,12.66,12.71,532500.0,12.71,12.71,12.66,12.71,532500.0
2015-01-27 11:00:00,12.71,12.73,12.69,12.71,288000.0,12.71,12.73,12.69,12.71,288000.0
2015-01-27 11:30:00,12.71,12.72,12.68,12.68,357000.0,12.71,12.72,12.68,12.68,357000.0
2015-01-27 12:00:00,12.68,12.71,12.68,12.71,111000.0,12.68,12.71,12.68,12.71,111000.0
2015-01-27 12:30:00,12.71,12.72,12.68,12.7,133500.0,12.71,12.72,12.68,12.7,133500.0
2015-01-27 13:00:00,12.71,12.75,12.7,12.75,130500.0,12.71,12.75,12.7,12.75,130500.0
2015-01-27 13:30:00,12.75,12.75,12.73,12.74,108000.0,12.75,12.75,12.73,12.74,108000.0
2015-01-27 14:00:00,12.75,12.78,12.74,12.78,321000.0,12.75,12.78,12.74,12.78,321000.0
2015-01-27 14:30:00,12.78,12.79,12.71,12.71,249000.0,12.78,12.79,12.71,12.71,249000.0
2015-01-27 15:00:00,12.71,12.73,12.68,12.69,493500.0,12.71,12.73,12.68,12.69,493500.0
2015-01-27 15:30:00,12.69,12.74,12.69,12.73,1731000.0,12.69,12.74,12.69,12.73,1731000.0
2015-01-28 09:30:00,12.83,12.9,12.77,12.88,1467000.0,12.83,12.9,12.77,12.88,1467000.0
2015-01-28 10:00:00,12.88,12.93,12.86,12.89,1330500.0,12.88,12.93,12.86,12.89,1330500.0
2015-01-28 10:30:00,12.89,12.9,12.83,12.85,2068500.0,12.89,12.9,12.83,12.85,2068500.0
2015-01-28 11:00:00,12.84,12.86,12.8,12.83,802500.0,12.84,12.86,12.8,12.83,802500.0
2015-01-28 11:30:00,12.83,12.88,12.83,12.87,618000.0,12.83,12.88,12.83,12.87,618000.0
2015-01-28 12:00:00,12.87,12.95,12.87,12.95,478500.0,12.87,12.95,12.87,12.95,478500.0
2015-01-28 12:30:00,12.95,12.95,12.89,12.92,915000.0,12.95,12.95,12.89,12.92,915000.0
2015-01-28 13:00:00,12.92,12.94,12.91,12.91,520500.0,12.92,12.94,12.91,12.91,520500.0
2015-01-28 13:30:00,12.91,12.94,12.9,12.91,399000.0,12.91,12.94,12.9,12.91,399000.0
2015-01-28 14:00:00,12.91,12.95,12.88,12.89,666000.0,12.91,12.95,12.88,12.89,666000.0
2015-01-28 14:30:00,12.89,12.89,12.83,12.86,489000.0,12.89,12.89,12.83,12.86,489000.0
2015-01-28 15:00:00,12.86,12.89,12.81,12.83,955500.0,12.86,12.89,12.81,12.83,955500.0
2015-01-28 15:30:00,12.82,12.82,12.75,12.75,972000.0,12.82,12.82,12.75,12.75,972000.0
2015-01-29 09:30:00,12.7,12.78,12.62,12.68,513000.0,12.7,12.78,12.62,12.68,513000.0
2015-01-29 10:00:00,12.68,12.77,12.67,12.76,945000.0,12.68,12.77,12.67,12.76,945000.0
2015-01-29 10:30:00,12.76,12.78,12.69,12.7,354000.0,12.76,12.78,12.69,12.7,354000.0
2015-01-29 11:00:00,12.7,12.75,12.67,12.73,334500.0,12.7,12.75,12.67,12.73,334500.0
2015-01-29 11:30:00,12.73,12.77,12.72,12.72,373500.0,12.73,12.77,12.72,12.72,373500.0
2015-01-29 12:00:00,12.72,12.78,12.71,12.75,565500.0,12.72,12.78,12.71,12.75,565500.0
2015-01-29 12:30:00,12.75,12.78,12.73,12.77,535500.0,12.75,12.78,12.73,12.77,535500.0
2015-01-29 13:00:00,12.77,12.79,12.76,12.78,397500.0,12.77,12.79,12.76,12.78,397500.0
2015-01-29 13:30:00,12.78,12.82,12.77,12.8,384000.0,12.78,12.82,12.77,12.8,384000.0
2015-01-29 14:00:00,12.8,12.81,12.77,12.79,442500.0,12.8,12.81,12.77,12.79,442500.0
2015-01-29 14:30:00,12.79,12.8,12.75,12.77,390000.0,12.79,12.8,12.75,12.77,390000.0
2015-01-29 15:00:00,12.77,12.84,12.77,12.82,604500.0,12.77,12.84,12.77,12.82,604500.0
2015-01-29 15:30:00,12.82,12.85,12.81,12.84,1507500.0,12.82,12.85,12.81,12.84,1507500.0
2015-01-30 09:30:00,12.81,12.84,12.63,12.65,477000.0,12.81,12.84,12.63,12.65,477000.0
2015-01-30 10:00:00,12.65,12.66,12.59,12.61,517500.0,12.65,12.66,12.59,12.61,517500.0
2015-01-30 10:30:00,12.6,12.63,12.56,12.61,397500.0,12.6,12.63,12.56,12.61,397500.0
2015-01-30 11:00:00,12.62,12.66,12.61,12.64,271500.0,12.62,12.66,12.61,12.64,271500.0
2015-01-30 11:30:00,12.64,12.68,12.63,12.65,627000.0,12.64,12.68,12.63,12.65,627000.0
2015-01-30 12:00:00,12.66,12.72,12.65,12.71,384000.0,12.66,12.72,12.65,12.71,384000.0
2015-01-30 12:30:00,12.72,12.72,12.62,12.63,370500.0,12.72,12.72,12.62,12.63,370500.0
2015-01-30 13:00:00,12.63,12.65,12.62,12.64,1023000.0,12.63,12.65,12.62,12.64,1023000.0
2015-01-30 13:30:00,12.64,12.71,12.64,12.68,310500.0,12.64,12.71,12.64,12.68,310500.0
2015-01-30 14:00:00,12.68,12.68,12.64,12.68,261000.0,12.68,12.68,12.64,12.68,261000.0
2015-01-30 14:30:00,12.68,12.69,12.6,12.6,637500.0,12.68,12.69,12.6,12.6,637500.0
2015-01-30 15:00:00,12.6,12.61,12.54,12.58,717000.0,12.6,12.61,12.54,12.58,717000.0
2015-01-30 15:30:00,12.58,12.58,12.48,12.49,1723500.0,12.58,12.58,12.48,12.49,1723500.0
2015-02-02 09:30:00,12.51,12.55,12.36,12.38,634500.0,12.51,12.55,12.36,12.38,634500.0
2015-02-02 10:00:00,12.38,12.39,12.32,12.37,1063500.0,12.38,12.39,12.32,12.37,1063500.0
2015-02-02 10:30:00,12.36,12.45,12.35,12.43,658500.0,12.36,12.45,12.35,12.43,658500.0
2015-02-02 11:00:00,12.44,12.54,12.44,12.53,627000.0,12.44,12.54,12.44,12.53,627000.0
2015-02-02 11:30:00,12.53,12.62,12.53,12.57,796500.0,12.53,12.62,12.53,12.57,796500.0
2015-02-02 12:00:00,12.57,12.58,12.54,12.56,339000.0,12.57,12.58,12.54,12.56,339000.0
2015-02-02 12:30:00,12.56,12.59,12.55,12.55,387000.0,12.56,12.59,12.55,12.55,387000.0
2015-02-02 13:00:00,12.55,12.62,12.53,12.61,297000.0,12.55,12.62,12.53,12.61,297000.0
2015-02-02 13:30:00,12.61,12.62,12.5,12.5,337500.0,12.61,12.62,12.5,12.5,337500.0
2015-02-02 14:00:00,12.5,12.61,12.5,12.6,706500.0,12.5,12.61,12.5,12.6,706500.0
2015-02-02 14:30:00,12.61,12.61,12.53,12.56,444000.0,12.61,12.61,12.53,12.56,444000.0
2015-02-02 15:00:00,12.56,12.62,12.56,12.61,571500.0,12.56,12.62,12.56,12.61,571500.0
2015-02-02 15:30:00,12.6,12.69,12.6,12.68,1329000.0,12.6,12.69,12.6,12.68,1329000.0
2015-02-03 09:30:00,12.78,12.8,12.68,12.69,754500.0,12.78,12.8,12.68,12.69,754500.0
2015-02-03 10:00:00,12.69,12.72,12.63,12.68,1224000.0,12.69,12.72,12.63,12.68,1224000.0
2015-02-03 10:30:00,12.68,12.69,12.61,12.61,832500.0,12.68,12.69,12.61,12.61,832500.0
2015-02-03 11:00:00,12.61,12.67,12.59,12.66,1203000.0,12.61,12.67,12.59,12.66,1203000.0
2015-02-03 11:30:00,12.66,12.71,12.64,12.66,490500.0,12.66,12.71,12.64,12.66,490500.0
2015-02-03 12:00:00,12.66,12.68,12.65,12.66,588000.0,12.66,12.68,12.65,12.66,588000.0
2015-02-03 12:30:00,12.66,12.68,12.64,12.67,355500.0,12.66,12.68,12.64,12.67,355500.0
2015-02-03 13:00:00,12.66,12.73,12.66,12.72,444000.0,12.66,12.73,12.66,12.72,444000.0
2015-02-03 13:30:00,12.72,12.76,12.7,12.76,574500.0,12.72,12.76,12.7,12.76,574500.0
2015-02-03 14:00:00,12.76,12.79,12.74,12.78,351000.0,12.76,12.79,12.74,12.78,351000.0
2015-02-03 14:30:00,12.79,12.81,12.77,12.79,496500.0,12.79,12.81,12.77,12.79,496500.0
2015-02-03 15:00:00,12.79,12.83,12.78,12.82,1224000.0,12.79,12.83,12.78,12.82,1224000.0
2015-02-03 15:30:00,12.82,12.92,12.81,12.87,2449500.0,12.82,12.92,12.81,12.87,2449500.0
2015-02-04 09:30:00,12.88,12.89,12.8,12.83,892500.0,12.88,12.89,12.8,12.83,892500.0
2015-02-04 10:00:00,12.83,12.87,12.78,12.84,904500.0,12.83,12.87,12.78,12.84,904500.0
2015-02-04 10:30:00,12.83,12.85,12.78,12.79,697500.0,12.83,12.85,12.78,12.79,697500.0
2015-02-04 11:00:00,12.78,12.8,12.74,12.77,790500.0,12.78,12.8,12.74,12.77,790500.0
2015-02-04 11:30:00,12.77,12.79,12.75,12.75,457500.0,12.77,12.79,12.75,12.75,457500.0
2015-02-04 12:00:00,12.75,12.82,12.75,12.76,513000.0,12.75,12.82,12.75,12.76,513000.0
2015-02-04 12:30:00,12.77,12.8,12.75,12.8,369000.0,12.77,12.8,12.75,12.8,369000.0
2015-02-04 13:00:00,12.8,12.81,12.78,12.8,507000.0,12.8,12.81,12.78,12.8,507000.0
2015-02-04 13:30:00,12.8,12.82,12.76,12.79,583500.0,12.8,12.82,12.76,12.79,583500.0
2015-02-04 14:00:00,12.78,12.81,12.76,12.77,456000.0,12.78,12.81,12.76,12.77,456000.0
2015-02-04 14:30:00,12.78,12.84,12.77,12.83,735000.0,12.78,12.84,12.77,12.83,735000.0
2015-02-04 15:00:00,12.83,12.87,12.82,12.87,1794000.0,12.83,12.87,12.82,12.87,1794000.0
2015-02-04 15:30:00,12.87,12.88,12.79,12.84,3507000.0,12.87,12.88,12.79,12.84,3507000.0
2015-02-05 09:30:00,13.45,13.83,13.39,13.69,5461500.0,13.45,13.83,13.39,13.69,5461500.0
2015-02-05 10:00:00,13.69,13.87,13.66,13.84,2800500.0,13.69,13.87,13.66,13.84,2800500.0
2015-02-05 10:30:00,13.84,14.14,13.83,14.13,2751000.0,13.84,14.14,13.83,14.13,2751000.0
2015-02-05 11:00:00,14.12,14.28,14.11,14.15,3855000.0,14.12,14.28,14.11,14.15,3855000.0
2015-02-05 11:30:00,14.15,14.17,14.01,14.01,1923000.0,14.15,14.17,14.01,14.01,1923000.0
2015-02-05 12:00:00,14.01,14.01,13.91,13.93,2760000.0,14.01,14.01,13.91,13.93,2760000.0
2015-02-05 12:30:00,13.93,14.02,13.89,13.94,1815000.0,13.93,14.02,13.89,13.94,1815000.0
2015-02-05 13:00:00,13.94,13.94,13.89,13.92,1317000.0,13.94,13.94,13.89,13.92,1317000.0
2015-02-05 13:30:00,13.92,13.94,13.9,13.91,1456500.0,13.92,13.94,13.9,13.91,1456500.0
2015-02-05 14:00:00,13.91,13.92,13.86,13.88,2239500.0,13.91,13.92,13.86,13.88,2239500.0
2015-02-05 14:30:00,13.89,13.91,13.86,13.88,2569500.0,13.89,13.91,13.86,13.88,2569500.0
2015-02-05 15:00:00,13.88,13.89,13.82,13.87,2746500.0,13.88,13.89,13.82,13.87,2746500.0
2015-02-05 15:30:00,13.87,13.92,13.85,13.88,6663000.0,13.87,13.92,13.85,13.88,6663000.0
2015-02-06 09:30:00,13.95,13.99,13.82,13.84,1768500.0,13.95,13.99,13.82,13.84,1768500.0
2015-02-06 10:00:00,13.82,13.87,13.82,13.85,970500.0,13.82,13.87,13.82,13.85,970500.0
2015-02-06 10:30:00,13.85,13.87,13.79,13.8,1921500.0,13.85,13.87,13.79,13.8,1921500.0
2015-02-06 11:00:00,13.8,13.93,13.79,13.93,1900500.0,13.8,13.93,13.79,13.93,1900500.0
2015-02-06 11:30:00,13.93,13.93,13.84,13.86,1224000.0,13.93,13.93,13.84,13.86,1224000.0
2015-02-06 12:00:00,13.86,13.87,13.81,13.81,609000.0,13.86,13.87,13.81,13.81,609000.0
2015-02-06 12:30:00,13.81,13.84,13.78,13.79,901500.0,13.81,13.84,13.78,13.79,901500.0
2015-02-06 13:00:00,13.79,13.79,13.76,13.78,663000.0,13.79,13.79,13.76,13.78,663000.0
2015-02-06 13:30:00,13.78,13.8,13.73,13.8,1080000.0,13.78,13.8,13.73,13.8,1080000.0
2015-02-06 14:00:00,13.8,13.84,13.78,13.78,567000.0,13.8,13.84,13.78,13.78,567000.0
2015-02-06 14:30:00,13.79,13.79,13.73,13.73,609000.0,13.79,13.79,13.73,13.73,609000.0
2015-02-06 15:00:00,13.73,13.77,13.69,13.72,1185000.0,13.73,13.77,13.69,13.72,1185000.0
2015-02-06 15:30:00,13.72,13.8,13.72,13.79,2031000.0,13.72,13.8,13.72,13.79,2031000.0
2015-02-09 09:30:00,13.71,13.75,13.65,13.68,834000.0,13.71,13.75,13.65,13.68,834000.0
2015-02-09 10:00:00,13.68,13.7,13.66,13.67,898500.0,13.68,13.7,13.66,13.67,898500.0
2015-02-09 10:30:00,13.67,13.68,13.62,13.63,780000.0,13.67,13.68,13.62,13.63,780000.0
2015-02-09 11:00:00,13.64,13.69,13.62,13.68,547500.0,13.64,13.69,13.62,13.68,547500.0
2015-02-09 11:30:00,13.69,13.69,13.66,13.67,286500.0,13.69,13.69,13.66,13.67,286500.0
2015-02-09 12:00:00,13.67,13.73,13.66,13.73,421500.0,13.67,13.73,13.66,13.73,421500.0
2015-02-09 12:30:00,13.73,13.75,13.71,13.71,355500.0,13.73,13.75,13.71,13.71,355500.0
2015-02-09 13:00:00,13.71,13.71,13.66,13.67,286500.0,13.71,13.71,13.66,13.67,286500.0
2015-02-09 13:30:00,13.66,13.68,13.63,13.66,324000.0,13.66,13.68,13.63,13.66,324000.0
2015-02-09 14:00:00,13.65,13.68,13.64,13.68,268500.0,13.65,13.68,13.64,13.68,268500.0
2015-02-09 14:30:00,13.68,13.69,13.65,13.65,559500.0,13.68,13.69,13.65,13.65,559500.0
2015-02-09 15:00:00,13.66,13.69,13.64,13.69,715500.0,13.66,13.69,13.64,13.69,715500.0
2015-02-09 15:30:00,13.68,13.71,13.67,13.67,1527000.0,13.68,13.71,13.67,13.67,1527000.0
2015-02-10 09:30:00,13.63,13.7,13.61,13.63,901500.0,13.63,13.7,13.61,13.63,901500.0
2015-02-10 10:00:00,13.63,13.67,13.62,13.64,537000.0,13.63,13.67,13.62,13.64,537000.0
2015-02-10 10:30:00,13.63,13.64,13.6,13.61,754500.0,13.63,13.64,13.6,13.61,754500.0
2015-02-10 11:00:00,13.61,13.69,13.58,13.68,619500.0,13.61,13.69,13.58,13.68,619500.0
2015-02-10 11:30:00,13.68,13.68,13.65,13.67,414000.0,13.68,13.68,13.65,13.67,414000.0
2015-02-10 12:00:00,13.67,13.71,13.65,13.69,430500.0,13.67,13.71,13.65,13.69,430500.0
2015-02-10 12:30:00,13.69,13.74,13.69,13.74,303000.0,13.69,13.74,13.69,13.74,303000.0
2015-02-10 13:00:00,13.74,13.75,13.68,13.69,259500.0,13.74,13.75,13.68,13.69,259500.0
2015-02-10 13:30:00,13.69,13.72,13.67,13.71,327000.0,13.69,13.72,13.67,13.71,327000.0
2015-02-10 14:00:00,13.71,13.72,13.7,13.72,277500.0,13.71,13.72,13.7,13.72,277500.0
2015-02-10 14:30:00,13.71,13.77,13.71,13.75,375000.0,13.71,13.77,13.71,13.75,375000.0
2015-02-10 15:00:00,13.75,13.75,13.72,13.75,442500.0,13.75,13.75,13.72,13.75,442500.0
2015-02-10 15:30:00,13.75,13.75,13.73,13.74,1183500.0,13.75,13.75,13.73,13.74,1183500.0
2015-02-11 09:30:00,13.75,13.8,13.72,13.79,345000.0,13.75,13.8,13.72,13.79,345000.0
2015-02-11 10:00:00,13.8,13.82,13.76,13.82,657000.0,13.8,13.82,13.76,13.82,657000.0
2015-02-11 10:30:00,13.82,13.85,13.82,13.83,411000.0,13.82,13.85,13.82,13.83,411000.0
2015-02-11 11:00:00,13.84,13.88,13.82,13.87,379500.0,13.84,13.88,13.82,13.87,379500.0
2015-02-11 11:30:00,13.87,13.87,13.83,13.83,258000.0,13.87,13.87,13.83,13.83,258000.0
2015-02-11 12:00:00,13.84,13.84,13.79,13.79,282000.0,13.84,13.84,13.79,13.79,282000.0
2015-02-11 12:30:00,13.8,13.83,13.79,13.79,234000.0,13.8,13.83,13.79,13.79,234000.0
2015-02-11 13:00:00,13.79,13.81,13.77,13.8,277500.0,13.79,13.81,13.77,13.8,277500.0
2015-02-11 13:30:00,13.8,13.85,13.79,13.83,318000.0,13.8,13.85,13.79,13.83,318000.0
2015-02-11 14:00:00,13.84,13.86,13.8,13.81,292500.0,13.84,13.86,13.8,13.81,292500.0
2015-02-11 14:30:00,13.81,13.85,13.81,13.84,415500.0,13.81,13.85,13.81,13.84,415500.0
2015-02-11 15:00:00,13.84,13.88,13.84,13.86,466500.0,13.84,13.88,13.84,13.86,466500.0
2015-02-11 15:30:00,13.86,13.86,13.8,13.83,919500.0,13.86,13.86,13.8,13.83,919500.0
2015-02-12 09:30:00,13.84,13.87,13.73,13.74,636000.0,13.84,13.87,13.73,13.74,636000.0
2015-02-12 10:00:00,13.76,13.83,13.74,13.78,1051500.0,13.76,13.83,13.74,13.78,1051500.0
2015-02-12 10:30:00,13.78,13.82,13.76,13.77,396000.0,13.78,13.82,13.76,13.77,396000.0
2015-02-12 11:00:00,13.77,13.8,13.74,13.8,724500.0,13.77,13.8,13.74,13.8,724500.0
2015-02-12 11:30:00,13.8,13.82,13.79,13.8,196500.0,13.8,13.82,13.79,13.8,196500.0
2015-02-12 12:00:00,13.79,13.83,13.79,13.83,225000.0,13.79,13.83,13.79,13.83,225000.0
2015-02-12 12:30:00,13.82,13.84,13.79,13.8,288000.0,13.82,13.84,13.79,13.8,288000.0
2015-02-12 13:00:00,13.79,13.8,13.79,13.79,651000.0,13.79,13.8,13.79,13.79,651000.0
2015-02-12 13:30:00,13.79,13.8,13.78,13.8,352500.0,13.79,13.8,13.78,13.8,352500.0
2015-02-12 14:00:00,13.8,13.81,13.79,13.79,237000.0,13.8,13.81,13.79,13.79,237000.0
2015-02-12 14:30:00,13.79,13.79,13.77,13.79,313500.0,13.79,13.79,13.77,13.79,313500.0
2015-02-12 15:00:00,13.79,13.8,13.78,13.79,397500.0,13.79,13.8,13.78,13.79,397500.0
2015-02-12 15:30:00,13.79,13.8,13.77,13.77,1173000.0,13.79,13.8,13.77,13.77,1173000.0
2015-02-13 09:30:00,13.76,13.81,13.67,13.71,561000.0,13.76,13.81,13.67,13.71,561000.0
2015-02-13 10:00:00,13.71,13.72,13.67,13.7,927000.0,13.71,13.72,13.67,13.7,927000.0
2015-02-13 10:30:00,13.7,13.73,13.69,13.71,279000.0,13.7,13.73,13.69,13.71,279000.0
2015-02-13 11:00:00,13.71,13.73,13.7,13.7,241500.0,13.71,13.73,13.7,13.7,241500.0
2015-02-13 11:30:00,13.71,13.73,13.7,13.72,316500.0,13.71,13.73,13.7,13.72,316500.0
2015-02-13 12:00:00,13.72,13.75,13.71,13.72,154500.0,13.72,13.75,13.71,13.72,154500.0
2015-02-13 12:30:00,13.72,13.72,13.67,13.71,213000.0,13.72,13.72,13.67,13.71,213000.0
2015-02-13 13:00:00,13.71,13.72,13.69,13.72,165000.0,13.71,13.72,13.69,13.72,165000.0
2015-02-13 13:30:00,13.71,13.71,13.69,13.7,237000.0,13.71,13.71,13.69,13.7,237000.0
2015-02-13 14:00:00,13.71,13.72,13.69,13.71,148500.0,13.71,13.72,13.69,13.71,148500.0
2015-02-13 14:30:00,13.72,13.72,13.68,13.69,331500.0,13.72,13.72,13.68,13.69,331500.0
2015-02-13 15:00:00,13.69,13.71,13.69,13.7,436500.0,13.69,13.71,13.69,13.7,436500.0
2015-02-13 15:30:00,13.7,13.71,13.68,13.7,1800000.0,13.7,13.71,13.68,13.7,1800000.0
2015-02-17 09:30:00,13.68,13.7,13.59,13.69,729000.0,13.68,13.7,13.59,13.69,729000.0
2015-02-17 10:00:00,13.69,13.74,13.69,13.74,384000.0,13.69,13.74,13.69,13.74,384000.0
2015-02-17 10:30:00,13.72,13.74,13.65,13.66,298500.0,13.72,13.74,13.65,13.66,298500.0
2015-02-17 11:00:00,13.65,13.73,13.65,13.73,381000.0,13.65,13.73,13.65,13.73,381000.0
2015-02-17 11:30:00,13.73,13.74,13.69,13.71,393000.0,13.73,13.74,13.69,13.71,393000.0
2015-02-17 12:00:00,13.71,13.74,13.71,13.73,156000.0,13.71,13.74,13.71,13.73,156000.0
2015-02-17 12:30:00,13.73,13.74,13.72,13.73,310500.0,13.73,13.74,13.72,13.73,310500.0
2015-02-17 13:00:00,13.73,13.75,13.73,13.75,435000.0,13.73,13.75,13.73,13.75,435000.0
2015-02-17 13:30:00,13.75,13.75,13.73,13.73,136500.0,13.75,13.75,13.73,13.73,136500.0
2015-02-17 14:00:00,13.73,13.74,13.68,13.68,174000.0,13.73,13.74,13.68,13.68,174000.0
2015-02-17 14:30:00,13.68,13.73,13.68,13.71,375000.0,13.68,13.73,13.68,13.71,375000.0
2015-02-17 15:00:00,13.72,13.73,13.7,13.73,357000.0,13.72,13.73,13.7,13.73,357000.0
2015-02-17 15:30:00,13.72,13.72,13.68,13.71,831000.0,13.72,13.72,13.68,13.71,831000.0
2015-02-18 09:30:00,13.74,13.77,13.67,13.72,277500.0,13.74,13.77,13.67,13.72,277500.0
2015-02-18 10:00:00,13.72,13.75,13.65,13.65,192000.0,13.72,13.75,13.65,13.65,192000.0
2015-02-18 10:30:00,13.66,13.7,13.65,13.68,156000.0,13.66,13.7,13.65,13.68,156000.0
2015-02-18 11:00:00,13.68,13.68,13.65,13.66,193500.0,13.68,13.68,13.65,13.66,193500.0
2015-02-18 11:30:00,13.67,13.67,13.65,13.65,165000.0,13.67,13.67,13.65,13.65,165000.0
2015-02-18 12:00:00,13.65,13.66,13.62,13.64,112500.0,13.65,13.66,13.62,13.64,112500.0
2015-02-18 12:30:00,13.64,13.64,13.63,13.63,78000.0,13.64,13.64,13.63,13.63,78000.0
2015-02-18 13:00:00,13.63,13.67,13.63,13.65,247500.0,13.63,13.67,13.63,13.65,247500.0
2015-02-18 13:30:00,13.66,13.67,13.65,13.66,321000.0,13.66,13.67,13.65,13.66,321000.0
2015-02-18 14:00:00,13.66,13.7,13.66,13.68,226500.0,13.66,13.7,13.66,13.68,226500.0
2015-02-18 14:30:00,13.69,13.72,13.68,13.71,232500.0,13.69,13.72,13.68,13.71,232500.0
2015-02-18 15:00:00,13.72,13.74,13.71,13.72,411000.0,13.72,13.74,13.71,13.72,411000.0
2015-02-18 15:30:00,13.72,13.73,13.71,13.72,522000.0,13.72,13.73,13.71,13.72,522000.0
2015-02-19 09:30:00,13.74,13.76,13.7,13.76,468000.0,13.74,13.76,13.7,13.76,468000.0
2015-02-19 10:00:00,13.76,13.78,13.7,13.72,750000.0,13.76,13.78,13.7,13.72,750000.0
2015-02-19 10:30:00,13.72,13.76,13.72,13.73,297000.0,13.72,13.76,13.72,13.73,297000.0
2015-02-19 11:00:00,13.73,13.74,13.7,13.7,429000.0,13.73,13.74,13.7,13.7,429000.0
2015-02-19 11:30:00,13.7,13.71,13.65,13.66,282000.0,13.7,13.71,13.65,13.66,282000.0
2015-02-19 12:00:00,13.66,13.67,13.63,13.67,318000.0,13.66,13.67,13.63,13.67,318000.0
2015-02-19 12:30:00,13.67,13.67,13.64,13.67,118500.0,13.67,13.67,13.64,13.67,118500.0
2015-02-19 13:00:00,13.66,13.68,13.65,13.66,174000.0,13.66,13.68,13.65,13.66,174000.0
2015-02-19 13:30:00,13.66,13.67,13.65,13.67,142500.0,13.66,13.67,13.65,13.67,142500.0
2015-02-19 14:00:00,13.67,13.68,13.61,13.61,483000.0,13.67,13.68,13.61,13.61,483000.0
2015-02-19 14:30:00,13.61,13.65,13.61,13.65,147000.0,13.61,13.65,13.61,13.65,147000.0
2015-02-19 15:00:00,13.65,13.68,13.65,13.65,262500.0,13.65,13.68,13.65,13.65,262500.0
2015-02-19 15:30:00,13.65,13.67,13.64,13.66,361500.0,13.65,13.67,13.64,13.66,361500.0
2015-02-20 09:30:00,13.68,13.68,13.56,13.56,829500.0,13.68,13.68,13.56,13.56,829500.0
2015-02-20 10:00:00,13.56,13.59,13.54,13.57,384000.0,13.56,13.59,13.54,13.57,384000.0
2015-02-20 10:30:00,13.56,13.64,13.56,13.59,139500.0,13.56,13.64,13.56,13.59,139500.0
2015-02-20 11:00:00,13.6,13.61,13.57,13.6,153000.0,13.6,13.61,13.57,13.6,153000.0
2015-02-20 11:30:00,13.59,13.59,13.57,13.59,169500.0,13.59,13.59,13.57,13.59,169500.0
2015-02-20 12:00:00,13.59,13.61,13.58,13.6,136500.0,13.59,13.61,13.58,13.6,136500.0
2015-02-20 12:30:00,13.6,13.65,13.6,13.64,466500.0,13.6,13.65,13.6,13.64,466500.0
2015-02-20 13:00:00,13.64,13.64,13.61,13.64,192000.0,13.64,13.64,13.61,13.64,192000.0
2015-02-20 13:30:00,13.64,13.66,13.63,13.66,435000.0,13.64,13.66,13.63,13.66,435000.0
2015-02-20 14:00:00,13.65,13.68,13.65,13.68,136500.0,13.65,13.68,13.65,13.68,136500.0
2015-02-20 14:30:00,13.68,13.72,13.68,13.72,246000.0,13.68,13.72,13.68,13.72,246000.0
2015-02-20 15:00:00,13.72,13.78,13.72,13.74,706500.0,13.72,13.78,13.72,13.74,706500.0
2015-02-20 15:30:00,13.74,13.75,13.71,13.72,966000.0,13.74,13.75,13.71,13.72,966000.0
2015-02-23 09:30:00,13.74,13.87,13.72,13.75,349500.0,13.74,13.87,13.72,13.75,349500.0
2015-02-23 10:00:00,13.75,13.82,13.75,13.8,649500.0,13.75,13.82,13.75,13.8,649500.0
2015-02-23 10:30:00,13.81,13.81,13.79,13.8,720000.0,13.81,13.81,13.79,13.8,720000.0
2015-02-23 11:00:00,13.8,13.81,13.77,13.77,426000.0,13.8,13.81,13.77,13.77,426000.0
2015-02-23 11:30:00,13.77,13.81,13.77,13.79,489000.0,13.77,13.81,13.77,13.79,489000.0
2015-02-23 12:00:00,13.79,13.81,13.79,13.8,505500.0,13.79,13.81,13.79,13.8,505500.0
2015-02-23 12:30:00,13.8,13.81,13.79,13.8,514500.0,13.8,13.81,13.79,13.8,514500.0
2015-02-23 13:00:00,13.79,13.81,13.79,13.8,423000.0,13.79,13.81,13.79,13.8,423000.0
2015-02-23 13:30:00,13.79,13.81,13.79,13.81,681000.0,13.79,13.81,13.79,13.81,681000.0
2015-02-23 14:00:00,13.81,13.81,13.78,13.81,846000.0,13.81,13.81,13.78,13.81,846000.0
2015-02-23 14:30:00,13.81,13.82,13.8,13.82,462000.0,13.81,13.82,13.8,13.82,462000.0
2015-02-23 15:00:00,13.82,13.89,13.82,13.89,798000.0,13.82,13.89,13.82,13.89,798000.0
2015-02-23 15:30:00,13.89,13.91,13.88,13.9,1209000.0,13.89,13.91,13.88,13.9,1209000.0
2015-02-24 09:30:00,13.88,13.97,13.81,13.84,414000.0,13.88,13.97,13.81,13.84,414000.0
2015-02-24 10:00:00,13.85,13.89,13.81,13.87,282000.0,13.85,13.89,13.81,13.87,282000.0
2015-02-24 10:30:00,13.87,13.9,13.85,13.88,481500.0,13.87,13.9,13.85,13.88,481500.0
2015-02-24 11:00:00,13.89,13.9,13.83,13.84,415500.0,13.89,13.9,13.83,13.84,415500.0
2015-02-24 11:30:00,13.84,13.84,13.8,13.81,271500.0,13.84,13.84,13.8,13.81,271500.0
2015-02-24 12:00:00,13.82,13.83,13.79,13.82,639000.0,13.82,13.83,13.79,13.82,639000.0
2015-02-24 12:30:00,13.82,13.85,13.8,13.83,202500.0,13.82,13.85,13.8,13.83,202500.0
2015-02-24 13:00:00,13.83,13.83,13.8,13.8,162000.0,13.83,13.83,13.8,13.8,162000.0
2015-02-24 13:30:00,13.8,13.82,13.8,13.82,126000.0,13.8,13.82,13.8,13.82,126000.0
2015-02-24 14:00:00,13.83,13.84,13.81,13.81,172500.0,13.83,13.84,13.81,13.81,172500.0
2015-02-24 14:30:00,13.81,13.85,13.81,13.84,114000.0,13.81,13.85,13.81,13.84,114000.0
2015-02-24 15:00:00,13.84,13.85,13.83,13.83,178500.0,13.84,13.85,13.83,13.83,178500.0
2015-02-24 15:30:00,13.84,13.86,13.83,13.84,724500.0,13.84,13.86,13.83,13.84,724500.0
2015-02-25 09:30:00,13.82,13.96,13.82,13.9,757500.0,13.82,13.96,13.82,13.9,757500.0
2015-02-25 10:00:00,13.89,13.94,13.84,13.86,1311000.0,13.89,13.94,13.84,13.86,1311000.0
2015-02-25 10:30:00,13.86,13.92,13.86,13.91,730500.0,13.86,13.92,13.86,13.91,730500.0
2015-02-25 11:00:00,13.92,13.94,13.9,13.93,346500.0,13.92,13.94,13.9,13.93,346500.0
2015-02-25 11:30:00,13.93,13.94,13.85,13.85,325500.0,13.93,13.94,13.85,13.85,325500.0
2015-02-25 12:00:00,13.86,13.87,13.85,13.86,361500.0,13.86,13.87,13.85,13.86,361500.0
2015-02-25 12:30:00,13.87,13.87,13.85,13.86,396000.0,13.87,13.87,13.85,13.86,396000.0
2015-02-25 13:00:00,13.86,13.88,13.86,13.86,306000.0,13.86,13.88,13.86,13.86,306000.0
2015-02-25 13:30:00,13.87,13.92,13.85,13.91,271500.0,13.87,13.92,13.85,13.91,271500.0
2015-02-25 14:00:00,13.91,13.93,13.9,13.91,253500.0,13.91,13.93,13.9,13.91,253500.0
2015-02-25 14:30:00,13.91,13.91,13.87,13.91,405000.0,13.91,13.91,13.87,13.91,405000.0
2015-02-25 15:00:00,13.91,13.91,13.87,13.88,456000.0,13.91,13.91,13.87,13.88,456000.0
2015-02-25 15:30:00,13.88,13.92,13.88,13.91,801000.0,13.88,13.92,13.88,13.91,801000.0
2015-02-26 09:30:00,13.87,13.97,13.82,13.92,531000.0,13.87,13.97,13.82,13.92,531000.0
2015-02-26 10:00:00,13.91,13.93,13.87,13.92,364500.0,13.91,13.93,13.87,13.92,364500.0
2015-02-26 10:30:00,13.92,13.95,13.9,13.92,466500.0,13.92,13.95,13.9,13.92,466500.0
2015-02-26 11:00:00,13.92,13.93,13.9,13.9,198000.0,13.92,13.93,13.9,13.9,198000.0
2015-02-26 11:30:00,13.9,13.94,13.89,13.92,286500.0,13.9,13.94,13.89,13.92,286500.0
2015-02-26 12:00:00,13.92,13.93,13.91,13.92,118500.0,13.92,13.93,13.91,13.92,118500.0
2015-02-26 12:30:00,13.92,13.98,13.92,13.98,199500.0,13.92,13.98,13.92,13.98,199500.0
2015-02-26 13:00:00,13.97,13.98,13.91,13.93,303000.0,13.97,13.98,13.91,13.93,303000.0
2015-02-26 13:30:00,13.93,13.95,13.92,13.95,213000.0,13.93,13.95,13.92,13.95,213000.0
2015-02-26 14:00:00,13.95,13.96,13.94,13.95,219000.0,13.95,13.96,13.94,13.95,219000.0
2015-02-26 14:30:00,13.95,13.97,13.94,13.96,939000.0,13.95,13.97,13.94,13.96,939000.0
2015-02-26 15:00:00,13.97,13.98,13.95,13.97,724500.0,13.97,13.98,13.95,13.97,724500.0
2015-02-26 15:30:00,13.97,13.97,13.94,13.96,675000.0,13.97,13.97,13.94,13.96,675000.0
2015-02-27 09:30:00,13.99,13.99,13.85,13.94,361500.0,13.99,13.99,13.85,13.94,361500.0
2015-02-27 10:00:00,13.92,14.0,13.9,14.0,228000.0,13.92,14.0,13.9,14.0,228000.0
2015-02-27 10:30:00,14.0,14.0,13.92,13.94,543000.0,14.0,14.0,13.92,13.94,543000.0
2015-02-27 11:00:00,13.94,13.96,13.92,13.92,156000.0,13.94,13.96,13.92,13.92,156000.0
2015-02-27 11:30:00,13.92,13.93,13.91,13.91,105000.0,13.92,13.93,13.91,13.91,105000.0
2015-02-27 12:00:00,13.91,13.93,13.88,13.93,96000.0,13.91,13.93,13.88,13.93,96000.0
2015-02-27 12:30:00,13.93,13.94,13.91,13.92,111000.0,13.93,13.94,13.91,13.92,111000.0
2015-02-27 13:00:00,13.92,13.93,13.89,13.89,100500.0,13.92,13.93,13.89,13.89,100500.0
2015-02-27 13:30:00,13.89,13.92,13.88,13.9,163500.0,13.89,13.92,13.88,13.9,163500.0
2015-02-27 14:00:00,13.9,13.91,13.89,13.9,130500.0,13.9,13.91,13.89,13.9,130500.0
2015-02-27 14:30:00,13.9,13.91,13.89,13.9,156000.0,13.9,13.91,13.89,13.9,156000.0
2015-02-27 15:00:00,13.89,13.91,13.89,13.9,181500.0,13.89,13.91,13.89,13.9,181500.0
2015-02-27 15:30:00,13.9,13.9,13.87,13.88,1269000.0,13.9,13.9,13.87,13.88,1269000.0
2015-03-02 09:30:00,13.94,14.03,13.88,13.99,729000.0,13.94,14.03,13.88,13.99,729000.0
2015-03-02 10:00:00,14.0,14.08,13.97,14.07,507000.0,14.0,14.08,13.97,14.07,507000.0
2015-03-02 10:30:00,14.07,14.09,14.01,14.05,705000.0,14.07,14.09,14.01,14.05,705000.0
2015-03-02 11:00:00,14.04,14.06,14.03,14.05,249000.0,14.04,14.06,14.03,14.05,249000.0
2015-03-02 11:30:00,14.05,14.09,14.05,14.05,561000.0,14.05,14.09,14.05,14.05,561000.0
2015-03-02 12:00:00,14.05,14.06,14.02,14.03,207000.0,14.05,14.06,14.02,14.03,207000.0
2015-03-02 12:30:00,14.02,14.03,14.01,14.03,285000.0,14.02,14.03,14.01,14.03,285000.0
2015-03-02 13:00:00,14.03,14.08,14.03,14.07,249000.0,14.03,14.08,14.03,14.07,249000.0
2015-03-02 13:30:00,14.07,14.11,14.06,14.1,247500.0,14.07,14.11,14.06,14.1,247500.0
2015-03-02 14:00:00,14.1,14.1,14.07,14.08,237000.0,14.1,14.1,14.07,14.08,237000.0
2015-03-02 14:30:00,14.08,14.12,14.07,14.12,414000.0,14.08,14.12,14.07,14.12,414000.0
2015-03-02 15:00:00,14.12,14.12,14.1,14.1,724500.0,14.12,14.12,14.1,14.1,724500.0
2015-03-02 15:30:00,14.1,14.13,14.1,14.13,1156500.0,14.1,14.13,14.1,14.13,1156500.0
2015-03-03 09:30:00,14.15,14.22,14.15,14.21,822000.0,14.15,14.22,14.15,14.21,822000.0
2015-03-03 10:00:00,14.22,14.22,14.15,14.17,1168500.0,14.22,14.22,14.15,14.17,1168500.0
2015-03-03 10:30:00,14.17,14.2,14.15,14.18,591000.0,14.17,14.2,14.15,14.18,591000.0
2015-03-03 11:00:00,14.17,14.17,14.11,14.14,420000.0,14.17,14.17,14.11,14.14,420000.0
2015-03-03 11:30:00,14.14,14.14,14.03,14.12,469500.0,14.14,14.14,14.03,14.12,469500.0
2015-03-03 12:00:00,14.11,14.13,14.06,14.08,291000.0,14.11,14.13,14.06,14.08,291000.0
2015-03-03 12:30:00,14.09,14.13,14.07,14.13,256500.0,14.09,14.13,14.07,14.13,256500.0
2015-03-03 13:00:00,14.13,14.13,14.09,14.13,205500.0,14.13,14.13,14.09,14.13,205500.0
2015-03-03 13:30:00,14.13,14.14,14.1,14.13,376500.0,14.13,14.14,14.1,14.13,376500.0
2015-03-03 14:00:00,14.13,14.14,14.11,14.12,180000.0,14.13,14.14,14.11,14.12,180000.0
2015-03-03 14:30:00,14.12,14.14,14.09,14.13,184500.0,14.12,14.14,14.09,14.13,184500.0
2015-03-03 15:00:00,14.13,14.14,14.1,14.12,243000.0,14.13,14.14,14.1,14.12,243000.0
2015-03-03 15:30:00,14.13,14.16,14.09,14.11,586500.0,14.13,14.16,14.09,14.11,586500.0
2015-03-04 09:30:00,14.09,14.13,13.97,13.99,343500.0,14.09,14.13,13.97,13.99,343500.0
2015-03-04 10:00:00,13.99,13.99,13.93,13.96,396000.0,13.99,13.99,13.93,13.96,396000.0
2015-03-04 10:30:00,13.95,14.0,13.95,13.96,306000.0,13.95,14.0,13.95,13.96,306000.0
2015-03-04 11:00:00,13.97,13.99,13.95,13.96,229500.0,13.97,13.99,13.95,13.96,229500.0
2015-03-04 11:30:00,13.97,13.99,13.95,13.97,174000.0,13.97,13.99,13.95,13.97,174000.0
2015-03-04 12:00:00,13.97,13.98,13.96,13.97,115500.0,13.97,13.98,13.96,13.97,115500.0
2015-03-04 12:30:00,13.97,13.98,13.93,13.93,162000.0,13.97,13.98,13.93,13.93,162000.0
2015-03-04 13:00:00,13.94,13.94,13.91,13.92,208500.0,13.94,13.94,13.91,13.92,208500.0
2015-03-04 13:30:00,13.92,13.94,13.9,13.9,252000.0,13.92,13.94,13.9,13.9,252000.0
2015-03-04 14:00:00,13.91,13.91,13.89,13.91,177000.0,13.91,13.91,13.89,13.91,177000.0
2015-03-04 14:30:00,13.91,13.92,13.89,13.92,166500.0,13.91,13.92,13.89,13.92,166500.0
2015-03-04 15:00:00,13.92,13.92,13.88,13.89,879000.0,13.92,13.92,13.88,13.89,879000.0
2015-03-04 15:30:00,13.89,13.9,13.85,13.86,1093500.0,13.89,13.9,13.85,13.86,1093500.0
2015-03-05 09:30:00,13.84,13.94,13.81,13.89,490500.0,13.84,13.94,13.81,13.89,490500.0
2015-03-05 10:00:00,13.89,13.96,13.87,13.96,660000.0,13.89,13.96,13.87,13.96,660000.0
2015-03-05 10:30:00,13.96,13.97,13.87,13.88,232500.0,13.96,13.97,13.87,13.88,232500.0
2015-03-05 11:00:00,13.88,13.89,13.86,13.86,397500.0,13.88,13.89,13.86,13.86,397500.0
2015-03-05 11:30:00,13.87,13.91,13.86,13.9,240000.0,13.87,13.91,13.86,13.9,240000.0
2015-03-05 12:00:00,13.9,13.9,13.83,13.84,259500.0,13.9,13.9,13.83,13.84,259500.0
2015-03-05 12:30:00,13.84,13.87,13.81,13.82,364500.0,13.84,13.87,13.81,13.82,364500.0
2015-03-05 13:00:00,13.82,13.87,13.82,13.86,232500.0,13.82,13.87,13.82,13.86,232500.0
2015-03-05 13:30:00,13.86,13.93,13.85,13.91,472500.0,13.86,13.93,13.85,13.91,472500.0
2015-03-05 14:00:00,13.91,13.93,13.89,13.89,637500.0,13.91,13.93,13.89,13.89,637500.0
2015-03-05 14:30:00,13.9,13.9,13.85,13.89,352500.0,13.9,13.9,13.85,13.89,352500.0
2015-03-05 15:00:00,13.9,13.9,13.87,13.9,348000.0,13.9,13.9,13.87,13.9,348000.0
2015-03-05 15:30:00,13.9,13.9,13.86,13.86,570000.0,13.9,13.9,13.86,13.86,570000.0
2015-03-06 09:30:00,13.81,13.91,13.8,13.86,378000.0,13.81,13.91,13.8,13.86,378000.0
2015-03-06 10:00:00,13.86,13.88,13.83,13.85,270000.0,13.86,13.88,13.83,13.85,270000.0
2015-03-06 10:30:00,13.84,13.88,13.83,13.88,430500.0,13.84,13.88,13.83,13.88,430500.0
2015-03-06 11:00:00,13.88,13.88,13.77,13.77,435000.0,13.88,13.88,13.77,13.77,435000.0
2015-03-06 11:30:00,13.77,13.77,13.7,13.7,352500.0,13.77,13.77,13.7,13.7,352500.0
2015-03-06 12:00:00,13.7,13.7,13.62,13.65,367500.0,13.7,13.7,13.62,13.65,367500.0
2015-03-06 12:30:00,13.66,13.68,13.63,13.67,267000.0,13.66,13.68,13.63,13.67,267000.0
2015-03-06 13:00:00,13.67,13.68,13.65,13.66,213000.0,13.67,13.68,13.65,13.66,213000.0
2015-03-06 13:30:00,13.66,13.67,13.64,13.66,384000.0,13.66,13.67,13.64,13.66,384000.0
2015-03-06 14:00:00,13.65,13.68,13.61,13.63,361500.0,13.65,13.68,13.61,13.63,361500.0
2015-03-06 14:30:00,13.63,13.63,13.59,13.62,298500.0,13.63,13.63,13.59,13.62,298500.0
2015-03-06 15:00:00,13.62,13.64,13.59,13.59,550500.0,13.62,13.64,13.59,13.59,550500.0
2015-03-06 15:30:00,13.6,13.62,13.58,13.62,823500.0,13.6,13.62,13.58,13.62,823500.0
2015-03-09 09:30:00,13.64,13.73,13.58,13.73,372000.0,13.64,13.73,13.58,13.73,372000.0
2015-03-09 10:00:00,13.73,13.73,13.63,13.65,663000.0,13.73,13.73,13.63,13.65,663000.0
2015-03-09 10:30:00,13.66,13.68,13.64,13.65,334500.0,13.66,13.68,13.64,13.65,334500.0
2015-03-09 11:00:00,13.65,13.67,13.64,13.66,334500.0,13.65,13.67,13.64,13.66,334500.0
2015-03-09 11:30:00,13.66,13.68,13.65,13.67,277500.0,13.66,13.68,13.65,13.67,277500.0
2015-03-09 12:00:00,13.66,13.67,13.63,13.63,189000.0,13.66,13.67,13.63,13.63,189000.0
2015-03-09 12:30:00,13.63,13.65,13.61,13.65,490500.0,13.63,13.65,13.61,13.65,490500.0
2015-03-09 13:00:00,13.65,13.68,13.64,13.67,283500.0,13.65,13.68,13.64,13.67,283500.0
2015-03-09 13:30:00,13.67,13.69,13.67,13.68,195000.0,13.67,13.69,13.67,13.68,195000.0
2015-03-09 14:00:00,13.68,13.71,13.68,13.68,405000.0,13.68,13.71,13.68,13.68,405000.0
2015-03-09 14:30:00,13.69,13.72,13.68,13.72,298500.0,13.69,13.72,13.68,13.72,298500.0
2015-03-09 15:00:00,13.72,13.74,13.71,13.73,415500.0,13.72,13.74,13.71,13.73,415500.0
2015-03-09 15:30:00,13.73,13.78,13.73,13.77,1233000.0,13.73,13.78,13.73,13.77,1233000.0
2015-03-10 09:30:00,13.69,13.7,13.53,13.54,594000.0,13.69,13.7,13.53,13.54,594000.0
2015-03-10 10:00:00,13.54,13.55,13.5,13.53,543000.0,13.54,13.55,13.5,13.53,543000.0
2015-03-10 10:30:00,13.53,13.53,13.51,13.51,193500.0,13.53,13.53,13.51,13.51,193500.0
2015-03-10 11:00:00,13.52,13.58,13.51,13.57,151500.0,13.52,13.58,13.51,13.57,151500.0
2015-03-10 11:30:00,13.58,13.58,13.54,13.55,166500.0,13.58,13.58,13.54,13.55,166500.0
2015-03-10 12:00:00,13.54,13.58,13.51,13.57,349500.0,13.54,13.58,13.51,13.57,349500.0
2015-03-10 12:30:00,13.56,13.58,13.55,13.56,90000.0,13.56,13.58,13.55,13.56,90000.0
2015-03-10 13:00:00,13.57,13.58,13.56,13.57,174000.0,13.57,13.58,13.56,13.57,174000.0
2015-03-10 13:30:00,13.57,13.59,13.55,13.56,208500.0,13.57,13.59,13.55,13.56,208500.0
2015-03-10 14:00:00,13.56,13.58,13.56,13.57,321000.0,13.56,13.58,13.56,13.57,321000.0
2015-03-10 14:30:00,13.57,13.58,13.56,13.57,481500.0,13.57,13.58,13.56,13.57,481500.0
2015-03-10 15:00:00,13.57,13.6,13.57,13.57,438000.0,13.57,13.6,13.57,13.57,438000.0
2015-03-10 15:30:00,13.57,13.59,13.54,13.54,1050000.0,13.57,13.59,13.54,13.54,1050000.0
2015-03-11 09:30:00,13.53,13.71,13.53,13.67,600000.0,13.53,13.71,13.53,13.67,600000.0
2015-03-11 10:00:00,13.67,13.69,13.61,13.61,576000.0,13.67,13.69,13.61,13.61,576000.0
2015-03-11 10:30:00,13.61,13.62,13.58,13.62,169500.0,13.61,13.62,13.58,13.62,169500.0
2015-03-11 11:00:00,13.62,13.64,13.61,13.63,139500.0,13.62,13.64,13.61,13.63,139500.0
2015-03-11 11:30:00,13.64,13.66,13.64,13.66,370500.0,13.64,13.66,13.64,13.66,370500.0
2015-03-11 12:00:00,13.66,13.66,13.63,13.65,142500.0,13.66,13.66,13.63,13.65,142500.0
2015-03-11 12:30:00,13.65,13.7,13.64,13.68,267000.0,13.65,13.7,13.64,13.68,267000.0
2015-03-11 13:00:00,13.68,13.69,13.67,13.69,382500.0,13.68,13.69,13.67,13.69,382500.0
2015-03-11 13:30:00,13.68,13.68,13.64,13.64,108000.0,13.68,13.68,13.64,13.64,108000.0
2015-03-11 14:00:00,13.64,13.66,13.63,13.64,151500.0,13.64,13.66,13.63,13.64,151500.0
2015-03-11 14:30:00,13.64,13.64,13.61,13.62,201000.0,13.64,13.64,13.61,13.62,201000.0
2015-03-11 15:00:00,13.62,13.64,13.6,13.61,313500.0,13.62,13.64,13.6,13.61,313500.0
2015-03-11 15:30:00,13.6,13.64,13.59,13.62,648000.0,13.6,13.64,13.59,13.62,648000.0
2015-03-12 09:30:00,13.69,13.83,13.67,13.83,972000.0,13.69,13.83,13.67,13.83,972000.0
2015-03-12 10:00:00,13.83,13.83,13.77,13.77,310500.0,13.83,13.83,13.77,13.77,310500.0
2015-03-12 10:30:00,13.78,13.89,13.77,13.88,273000.0,13.78,13.89,13.77,13.88,273000.0
2015-03-12 11:00:00,13.88,13.95,13.88,13.92,445500.0,13.88,13.95,13.88,13.92,445500.0
2015-03-12 11:30:00,13.92,13.93,13.9,13.91,138000.0,13.92,13.93,13.9,13.91,138000.0
2015-03-12 12:00:00,13.91,13.91,13.88,13.89,133500.0,13.91,13.91,13.88,13.89,133500.0
2015-03-12 12:30:00,13.89,13.9,13.87,13.89,261000.0,13.89,13.9,13.87,13.89,261000.0
2015-03-12 13:00:00,13.89,13.92,13.88,13.9,258000.0,13.89,13.92,13.88,13.9,258000.0
2015-03-12 13:30:00,13.9,13.94,13.9,13.94,195000.0,13.9,13.94,13.9,13.94,195000.0
2015-03-12 14:00:00,13.94,14.01,13.93,13.95,400500.0,13.94,14.01,13.93,13.95,400500.0
2015-03-12 14:30:00,13.95,13.95,13.91,13.94,369000.0,13.95,13.95,13.91,13.94,369000.0
2015-03-12 15:00:00,13.95,13.98,13.95,13.97,376500.0,13.95,13.98,13.95,13.97,376500.0
2015-03-12 15:30:00,13.97,13.98,13.95,13.97,858000.0,13.97,13.98,13.95,13.97,858000.0
2015-03-13 09:30:00,13.91,14.05,13.91,13.99,469500.0,13.91,14.05,13.91,13.99,469500.0
2015-03-13 10:00:00,13.97,13.98,13.93,13.95,330000.0,13.97,13.98,13.93,13.95,330000.0
2015-03-13 10:30:00,13.94,13.97,13.88,13.88,216000.0,13.94,13.97,13.88,13.88,216000.0
2015-03-13 11:00:00,13.87,13.91,13.85,13.86,342000.0,13.87,13.91,13.85,13.86,342000.0
2015-03-13 11:30:00,13.87,13.92,13.85,13.91,258000.0,13.87,13.92,13.85,13.91,258000.0
2015-03-13 12:00:00,13.92,13.92,13.87,13.91,286500.0,13.92,13.92,13.87,13.91,286500.0
2015-03-13 12:30:00,13.91,13.95,13.91,13.94,118500.0,13.91,13.95,13.91,13.94,118500.0
2015-03-13 13:00:00,13.94,13.95,13.91,13.91,120000.0,13.94,13.95,13.91,13.91,120000.0
2015-03-13 13:30:00,13.91,13.92,13.9,13.91,183000.0,13.91,13.92,13.9,13.91,183000.0
2015-03-13 14:00:00,13.91,13.92,13.88,13.9,141000.0,13.91,13.92,13.88,13.9,141000.0
2015-03-13 14:30:00,13.91,13.94,13.88,13.93,121500.0,13.91,13.94,13.88,13.93,121500.0
2015-03-13 15:00:00,13.94,13.98,13.93,13.98,427500.0,13.94,13.98,13.93,13.98,427500.0
2015-03-13 15:30:00,13.99,14.03,13.96,14.01,1051500.0,13.99,14.03,13.96,14.01,1051500.0
2015-03-16 09:30:00,14.07,14.18,14.03,14.15,387000.0,14.07,14.18,14.03,14.15,387000.0
2015-03-16 10:00:00,14.15,14.26,14.13,14.21,738000.0,14.15,14.26,14.13,14.21,738000.0
2015-03-16 10:30:00,14.21,14.25,14.2,14.25,331500.0,14.21,14.25,14.2,14.25,331500.0
2015-03-16 11:00:00,14.25,14.26,14.21,14.22,373500.0,14.25,14.26,14.21,14.22,373500.0
2015-03-16 11:30:00,14.22,14.22,14.21,14.21,348000.0,14.22,14.22,14.21,14.21,348000.0
2015-03-16 12:00:00,14.22,14.22,14.17,14.18,291000.0,14.22,14.22,14.17,14.18,291000.0
2015-03-16 12:30:00,14.19,14.23,14.18,14.23,297000.0,14.19,14.23,14.18,14.23,297000.0
2015-03-16 13:00:00,14.22,14.29,14.22,14.25,403500.0,14.22,14.29,14.22,14.25,403500.0
2015-03-16 13:30:00,14.25,14.28,14.25,14.27,252000.0,14.25,14.28,14.25,14.27,252000.0
2015-03-16 14:00:00,14.27,14.29,14.25,14.28,406500.0,14.27,14.29,14.25,14.28,406500.0
2015-03-16 14:30:00,14.28,14.33,14.27,14.33,585000.0,14.28,14.33,14.27,14.33,585000.0
2015-03-16 15:00:00,14.33,14.37,14.33,14.35,873000.0,14.33,14.37,14.33,14.35,873000.0
2015-03-16 15:30:00,14.35,14.36,14.3,14.34,1287000.0,14.35,14.36,14.3,14.34,1287000.0
2015-03-17 09:30:00,14.26,14.33,14.22,14.23,531000.0,14.26,14.33,14.22,14.23,531000.0
2015-03-17 10:00:00,14.23,14.29,14.21,14.24,418500.0,14.23,14.29,14.21,14.24,418500.0
2015-03-17 10:30:00,14.24,14.26,14.23,14.24,225000.0,14.24,14.26,14.23,14.24,225000.0
2015-03-17 11:00:00,14.24,14.24,14.2,14.22,276000.0,14.24,14.24,14.2,14.22,276000.0
2015-03-17 11:30:00,14.22,14.25,14.2,14.24,295500.0,14.22,14.25,14.2,14.24,295500.0
2015-03-17 12:00:00,14.24,14.31,14.23,14.29,286500.0,14.24,14.31,14.23,14.29,286500.0
2015-03-17 12:30:00,14.29,14.29,14.23,14.24,175500.0,14.29,14.29,14.23,14.24,175500.0
2015-03-17 13:00:00,14.24,14.26,14.22,14.25,214500.0,14.24,14.26,14.22,14.25,214500.0
2015-03-17 13:30:00,14.26,14.3,14.25,14.3,231000.0,14.26,14.3,14.25,14.3,231000.0
2015-03-17 14:00:00,14.3,14.31,14.27,14.28,246000.0,14.3,14.31,14.27,14.28,246000.0
2015-03-17 14:30:00,14.27,14.29,14.26,14.28,282000.0,14.27,14.29,14.26,14.28,282000.0
2015-03-17 15:00:00,14.28,14.33,14.28,14.32,417000.0,14.28,14.33,14.28,14.32,417000.0
2015-03-17 15:30:00,14.32,14.33,14.27,14.27,577500.0,14.32,14.33,14.27,14.27,577500.0
2015-03-18 09:30:00,14.22,14.29,14.06,14.07,664500.0,14.22,14.29,14.06,14.07,664500.0
2015-03-18 10:00:00,14.09,14.11,14.07,14.07,466500.0,14.09,14.11,14.07,14.07,466500.0
2015-03-18 10:30:00,14.07,14.11,14.06,14.11,498000.0,14.07,14.11,14.06,14.11,498000.0
2015-03-18 11:00:00,14.11,14.14,14.11,14.11,327000.0,14.11,14.14,14.11,14.11,327000.0
2015-03-18 11:30:00,14.1,14.1,14.05,14.1,340500.0,14.1,14.1,14.05,14.1,340500.0
2015-03-18 12:00:00,14.1,14.1,14.04,14.04,213000.0,14.1,14.1,14.04,14.04,213000.0
2015-03-18 12:30:00,14.04,14.05,14.02,14.02,258000.0,14.04,14.05,14.02,14.02,258000.0
2015-03-18 13:00:00,14.02,14.04,14.01,14.01,249000.0,14.02,14.04,14.01,14.01,249000.0
2015-03-18 13:30:00,14.01,14.05,13.97,14.05,282000.0,14.01,14.05,13.97,14.05,282000.0
2015-03-18 14:00:00,14.06,14.27,14.06,14.23,777000.0,14.06,14.27,14.06,14.23,777000.0
2015-03-18 14:30:00,14.22,14.26,14.22,14.24,369000.0,14.22,14.26,14.22,14.24,369000.0
2015-03-18 15:00:00,14.24,14.33,14.24,14.31,411000.0,14.24,14.33,14.24,14.31,411000.0
2015-03-18 15:30:00,14.31,14.31,14.27,14.29,768000.0,14.31,14.31,14.27,14.29,768000.0
2015-03-19 09:30:00,14.29,14.31,14.23,14.25,358500.0,14.29,14.31,14.23,14.25,358500.0
2015-03-19 10:00:00,14.25,14.27,14.23,14.27,229500.0,14.25,14.27,14.23,14.27,229500.0
2015-03-19 10:30:00,14.26,14.27,14.24,14.26,222000.0,14.26,14.27,14.24,14.26,222000.0
2015-03-19 11:00:00,14.27,14.28,14.25,14.25,220500.0,14.27,14.28,14.25,14.25,220500.0
2015-03-19 11:30:00,14.24,14.25,14.23,14.25,204000.0,14.24,14.25,14.23,14.25,204000.0
2015-03-19 12:00:00,14.24,14.3,14.23,14.29,240000.0,14.24,14.3,14.23,14.29,240000.0
2015-03-19 12:30:00,14.29,14.31,14.28,14.28,169500.0,14.29,14.31,14.28,14.28,169500.0
2015-03-19 13:00:00,14.28,14.33,14.28,14.32,232500.0,14.28,14.33,14.28,14.32,232500.0
2015-03-19 13:30:00,14.32,14.33,14.31,14.32,135000.0,14.32,14.33,14.31,14.32,135000.0
2015-03-19 14:00:00,14.32,14.35,14.32,14.33,144000.0,14.32,14.35,14.32,14.33,144000.0
2015-03-19 14:30:00,14.33,14.33,14.28,14.29,304500.0,14.33,14.33,14.28,14.29,304500.0
2015-03-19 15:00:00,14.29,14.35,14.28,14.33,634500.0,14.29,14.35,14.28,14.33,634500.0
2015-03-19 15:30:00,14.33,14.35,14.31,14.33,756000.0,14.33,14.35,14.31,14.33,756000.0
2015-03-20 09:30:00,14.43,14.47,14.28,14.32,2442000.0,14.43,14.47,14.28,14.32,2442000.0
2015-03-20 10:00:00,14.32,14.4,14.31,14.4,376500.0,14.32,14.4,14.31,14.4,376500.0
2015-03-20 10:30:00,14.4,14.43,14.38,14.41,261000.0,14.4,14.43,14.38,14.41,261000.0
2015-03-20 11:00:00,14.41,14.42,14.4,14.42,168000.0,14.41,14.42,14.4,14.42,168000.0
2015-03-20 11:30:00,14.42,14.44,14.41,14.43,190500.0,14.42,14.44,14.41,14.43,190500.0
2015-03-20 12:00:00,14.43,14.44,14.41,14.44,181500.0,14.43,14.44,14.41,14.44,181500.0
2015-03-20 12:30:00,14.44,14.48,14.42,14.47,228000.0,14.44,14.48,14.42,14.47,228000.0
2015-03-20 13:00:00,14.47,14.5,14.45,14.5,453000.0,14.47,14.5,14.45,14.5,453000.0
2015-03-20 13:30:00,14.49,14.51,14.44,14.45,429000.0,14.49,14.51,14.44,14.45,429000.0
2015-03-20 14:00:00,14.45,14.5,14.45,14.48,390000.0,14.45,14.5,14.45,14.48,390000.0
2015-03-20 14:30:00,14.49,14.49,14.41,14.43,537000.0,14.49,14.49,14.41,14.43,537000.0
2015-03-20 15:00:00,14.43,14.46,14.39,14.4,594000.0,14.43,14.46,14.39,14.4,594000.0
2015-03-20 15:30:00,14.4,14.42,14.25,14.33,2899500.0,14.4,14.42,14.25,14.33,2899500.0
2015-03-23 09:30:00,14.33,14.47,14.32,14.45,472500.0,14.33,14.47,14.32,14.45,472500.0
2015-03-23 10:00:00,14.44,14.44,14.37,14.38,318000.0,14.44,14.44,14.37,14.38,318000.0
2015-03-23 10:30:00,14.38,14.39,14.35,14.39,318000.0,14.38,14.39,14.35,14.39,318000.0
2015-03-23 11:00:00,14.39,14.43,14.35,14.35,366000.0,14.39,14.43,14.35,14.35,366000.0
2015-03-23 11:30:00,14.34,14.36,14.33,14.34,511500.0,14.34,14.36,14.33,14.34,511500.0
2015-03-23 12:00:00,14.34,14.38,14.33,14.37,364500.0,14.34,14.38,14.33,14.37,364500.0
2015-03-23 12:30:00,14.37,14.37,14.36,14.36,229500.0,14.37,14.37,14.36,14.36,229500.0
2015-03-23 13:00:00,14.36,14.37,14.35,14.36,372000.0,14.36,14.37,14.35,14.36,372000.0
2015-03-23 13:30:00,14.36,14.38,14.34,14.36,255000.0,14.36,14.38,14.34,14.36,255000.0
2015-03-23 14:00:00,14.36,14.37,14.35,14.36,153000.0,14.36,14.37,14.35,14.36,153000.0
2015-03-23 14:30:00,14.36,14.4,14.36,14.39,429000.0,14.36,14.4,14.36,14.39,429000.0
2015-03-23 15:00:00,14.39,14.41,14.39,14.4,295500.0,14.39,14.41,14.39,14.4,295500.0
2015-03-23 15:30:00,14.4,14.41,14.35,14.35,1429500.0,14.4,14.41,14.35,14.35,1429500.0
2015-03-24 09:30:00,14.3,14.34,14.27,14.27,349500.0,14.3,14.34,14.27,14.27,349500.0
2015-03-24 10:00:00,14.28,14.32,14.27,14.32,444000.0,14.28,14.32,14.27,14.32,444000.0
2015-03-24 10:30:00,14.32,14.37,14.32,14.35,424500.0,14.32,14.37,14.32,14.35,424500.0
2015-03-24 11:00:00,14.35,14.38,14.34,14.36,199500.0,14.35,14.38,14.34,14.36,199500.0
2015-03-24 11:30:00,14.36,14.4,14.36,14.39,298500.0,14.36,14.4,14.36,14.39,298500.0
2015-03-24 12:00:00,14.39,14.42,14.39,14.39,225000.0,14.39,14.42,14.39,14.39,225000.0
2015-03-24 12:30:00,14.4,14.4,14.32,14.33,166500.0,14.4,14.4,14.32,14.33,166500.0
2015-03-24 13:00:00,14.33,14.36,14.33,14.34,295500.0,14.33,14.36,14.33,14.34,295500.0
2015-03-24 13:30:00,14.34,14.37,14.34,14.36,132000.0,14.34,14.37,14.34,14.36,132000.0
2015-03-24 14:00:00,14.35,14.35,14.33,14.34,361500.0,14.35,14.35,14.33,14.34,361500.0
2015-03-24 14:30:00,14.34,14.39,14.33,14.35,253500.0,14.34,14.39,14.33,14.35,253500.0
2015-03-24 15:00:00,14.36,14.39,14.33,14.33,235500.0,14.36,14.39,14.33,14.33,235500.0
2015-03-24 15:30:00,14.33,14.36,14.3,14.3,984000.0,14.33,14.36,14.3,14.3,984000.0
2015-03-25 09:30:00,14.33,14.37,14.26,14.26,331500.0,14.33,14.37,14.26,14.26,331500.0
2015-03-25 10:00:00,14.26,14.28,14.23,14.26,288000.0,14.26,14.28,14.23,14.26,288000.0
2015-03-25 10:30:00,14.27,14.28,14.23,14.23,276000.0,14.27,14.28,14.23,14.23,276000.0
2015-03-25 11:00:00,14.23,14.24,14.18,14.19,219000.0,14.23,14.24,14.18,14.19,219000.0
2015-03-25 11:30:00,14.19,14.19,14.08,14.08,420000.0,14.19,14.19,14.08,14.08,420000.0
2015-03-25 12:00:00,14.09,14.1,14.04,14.06,301500.0,14.09,14.1,14.04,14.06,301500.0
2015-03-25 12:30:00,14.05,14.08,14.03,14.07,328500.0,14.05,14.08,14.03,14.07,328500.0
2015-03-25 13:00:00,14.08,14.09,14.05,14.07,265500.0,14.08,14.09,14.05,14.07,265500.0
2015-03-25 13:30:00,14.07,14.09,14.05,14.07,502500.0,14.07,14.09,14.05,14.07,502500.0
2015-03-25 14:00:00,14.06,14.06,14.02,14.02,403500.0,14.06,14.06,14.02,14.02,403500.0
2015-03-25 14:30:00,14.02,14.02,13.99,14.0,334500.0,14.02,14.02,13.99,14.0,334500.0
2015-03-25 15:00:00,13.99,14.0,13.97,13.97,481500.0,13.99,14.0,13.97,13.97,481500.0
2015-03-25 15:30:00,13.97,13.99,13.93,13.93,1446000.0,13.97,13.99,13.93,13.93,1446000.0
2015-03-26 09:30:00,13.89,13.91,13.79,13.82,646500.0,13.89,13.91,13.79,13.82,646500.0
2015-03-26 10:00:00,13.83,13.87,13.81,13.87,406500.0,13.83,13.87,13.81,13.87,406500.0
2015-03-26 10:30:00,13.86,13.9,13.84,13.9,330000.0,13.86,13.9,13.84,13.9,330000.0
2015-03-26 11:00:00,13.89,13.9,13.84,13.89,366000.0,13.89,13.9,13.84,13.89,366000.0
2015-03-26 11:30:00,13.88,13.96,13.88,13.95,523500.0,13.88,13.96,13.88,13.95,523500.0
2015-03-26 12:00:00,13.95,13.97,13.94,13.95,223500.0,13.95,13.97,13.94,13.95,223500.0
2015-03-26 12:30:00,13.95,14.0,13.94,14.0,213000.0,13.95,14.0,13.94,14.0,213000.0
2015-03-26 13:00:00,14.01,14.04,13.99,14.04,300000.0,14.01,14.04,13.99,14.04,300000.0
2015-03-26 13:30:00,14.04,14.08,14.04,14.06,415500.0,14.04,14.08,14.04,14.06,415500.0
2015-03-26 14:00:00,14.07,14.1,14.05,14.05,421500.0,14.07,14.1,14.05,14.05,421500.0
2015-03-26 14:30:00,14.05,14.09,14.05,14.07,439500.0,14.05,14.09,14.05,14.07,439500.0
2015-03-26 15:00:00,14.06,14.1,14.06,14.1,676500.0,14.06,14.1,14.06,14.1,676500.0
2015-03-26 15:30:00,14.1,14.13,14.07,14.08,1212000.0,14.1,14.13,14.07,14.08,1212000.0
2015-03-27 09:30:00,14.03,14.22,14.0,14.2,571500.0,14.03,14.22,14.0,14.2,571500.0
2015-03-27 10:00:00,14.19,14.27,14.19,14.26,735000.0,14.19,14.27,14.19,14.26,735000.0
2015-03-27 10:30:00,14.25,14.29,14.22,14.28,441000.0,14.25,14.29,14.22,14.28,441000.0
2015-03-27 11:00:00,14.27,14.3,14.25,14.27,471000.0,14.27,14.3,14.25,14.27,471000.0
2015-03-27 11:30:00,14.28,14.31,14.26,14.27,358500.0,14.28,14.31,14.26,14.27,358500.0
2015-03-27 12:00:00,14.28,14.32,14.26,14.31,207000.0,14.28,14.32,14.26,14.31,207000.0
2015-03-27 12:30:00,14.31,14.33,14.31,14.33,289500.0,14.31,14.33,14.31,14.33,289500.0
2015-03-27 13:00:00,14.33,14.34,14.32,14.34,240000.0,14.33,14.34,14.32,14.34,240000.0
2015-03-27 13:30:00,14.33,14.34,14.3,14.34,252000.0,14.33,14.34,14.3,14.34,252000.0
2015-03-27 14:00:00,14.34,14.37,14.33,14.36,297000.0,14.34,14.37,14.33,14.36,297000.0
2015-03-27 14:30:00,14.35,14.38,14.35,14.37,349500.0,14.35,14.38,14.35,14.37,349500.0
2015-03-27 15:00:00,14.37,14.38,14.36,14.37,673500.0,14.37,14.38,14.36,14.37,673500.0
2015-03-27 15:30:00,14.38,14.39,14.36,14.37,1587000.0,14.38,14.39,14.36,14.37,1587000.0
2015-03-30 09:30:00,14.48,14.59,14.42,14.59,772500.0,14.48,14.59,14.42,14.59,772500.0
2015-03-30 10:00:00,14.59,14.65,14.51,14.52,895500.0,14.59,14.65,14.51,14.52,895500.0
2015-03-30 10:30:00,14.52,14.57,14.5,14.54,360000.0,14.52,14.57,14.5,14.54,360000.0
2015-03-30 11:00:00,14.55,14.59,14.5,14.58,459000.0,14.55,14.59,14.5,14.58,459000.0
2015-03-30 11:30:00,14.58,14.62,14.56,14.62,423000.0,14.58,14.62,14.56,14.62,423000.0
2015-03-30 12:00:00,14.62,14.64,14.6,14.63,357000.0,14.62,14.64,14.6,14.63,357000.0
2015-03-30 12:30:00,14.63,14.64,14.6,14.63,291000.0,14.63,14.64,14.6,14.63,291000.0
2015-03-30 13:00:00,14.63,14.67,14.62,14.65,753000.0,14.63,14.67,14.62,14.65,753000.0
2015-03-30 13:30:00,14.65,14.67,14.6,14.61,351000.0,14.65,14.67,14.6,14.61,351000.0
2015-03-30 14:00:00,14.61,14.67,14.61,14.64,442500.0,14.61,14.67,14.61,14.64,442500.0
2015-03-30 14:30:00,14.64,14.66,14.61,14.64,420000.0,14.64,14.66,14.61,14.64,420000.0
2015-03-30 15:00:00,14.65,14.67,14.63,14.64,424500.0,14.65,14.67,14.63,14.64,424500.0
2015-03-30 15:30:00,14.64,14.65,14.62,14.62,1291500.0,14.64,14.65,14.62,14.62,1291500.0
2015-03-31 09:30:00,14.5,14.63,14.5,14.6,855000.0,14.5,14.63,14.5,14.6,855000.0
2015-03-31 10:00:00,14.59,14.6,14.54,14.56,364500.0,14.59,14.6,14.54,14.56,364500.0
2015-03-31 10:30:00,14.57,14.58,14.54,14.55,226500.0,14.57,14.58,14.54,14.55,226500.0
2015-03-31 11:00:00,14.55,14.67,14.55,14.65,412500.0,14.55,14.67,14.55,14.65,412500.0
2015-03-31 11:30:00,14.65,14.66,14.56,14.57,217500.0,14.65,14.66,14.56,14.57,217500.0
2015-03-31 12:00:00,14.55,14.59,14.53,14.59,259500.0,14.55,14.59,14.53,14.59,259500.0
2015-03-31 12:30:00,14.59,14.63,14.58,14.61,195000.0,14.59,14.63,14.58,14.61,195000.0
2015-03-31 13:00:00,14.62,14.66,14.61,14.62,208500.0,14.62,14.66,14.61,14.62,208500.0
2015-03-31 13:30:00,14.63,14.63,14.56,14.57,205500.0,14.63,14.63,14.56,14.57,205500.0
2015-03-31 14:00:00,14.57,14.58,14.54,14.55,324000.0,14.57,14.58,14.54,14.55,324000.0
2015-03-31 14:30:00,14.54,14.56,14.52,14.56,400500.0,14.54,14.56,14.52,14.56,400500.0
2015-03-31 15:00:00,14.55,14.55,14.45,14.47,442500.0,14.55,14.55,14.45,14.47,442500.0
2015-03-31 15:30:00,14.47,14.49,14.41,14.42,1743000.0,14.47,14.49,14.41,14.42,1743000.0
2015-04-01 09:30:00,14.44,14.45,14.24,14.28,1447500.0,14.44,14.45,14.24,14.28,1447500.0
2015-04-01 10:00:00,14.27,14.37,14.27,14.35,720000.0,14.27,14.37,14.27,14.35,720000.0
2015-04-01 10:30:00,14.35,14.38,14.29,14.35,564000.0,14.35,14.38,14.29,14.35,564000.0
2015-04-01 11:00:00,14.35,14.38,14.31,14.32,294000.0,14.35,14.38,14.31,14.32,294000.0
2015-04-01 11:30:00,14.31,14.34,14.27,14.28,523500.0,14.31,14.34,14.27,14.28,523500.0
2015-04-01 12:00:00,14.27,14.29,14.21,14.21,693000.0,14.27,14.29,14.21,14.21,693000.0
2015-04-01 12:30:00,14.22,14.26,14.18,14.25,573000.0,14.22,14.26,14.18,14.25,573000.0
2015-04-01 13:00:00,14.25,14.31,14.24,14.3,397500.0,14.25,14.31,14.24,14.3,397500.0
2015-04-01 13:30:00,14.31,14.35,14.3,14.34,424500.0,14.31,14.35,14.3,14.34,424500.0
2015-04-01 14:00:00,14.33,14.34,14.27,14.27,247500.0,14.33,14.34,14.27,14.27,247500.0
2015-04-01 14:30:00,14.27,14.28,14.22,14.28,513000.0,14.27,14.28,14.22,14.28,513000.0
2015-04-01 15:00:00,14.28,14.33,14.26,14.33,586500.0,14.28,14.33,14.26,14.33,586500.0
2015-04-01 15:30:00,14.33,14.36,14.31,14.35,2056500.0,14.33,14.36,14.31,14.35,2056500.0
2015-04-02 09:30:00,14.36,14.39,14.29,14.39,387000.0,14.36,14.39,14.29,14.39,387000.0
2015-04-02 10:00:00,14.39,14.45,14.39,14.41,453000.0,14.39,14.45,14.39,14.41,453000.0
2015-04-02 10:30:00,14.42,14.43,14.38,14.39,453000.0,14.42,14.43,14.38,14.39,453000.0
2015-04-02 11:00:00,14.39,14.42,14.38,14.4,309000.0,14.39,14.42,14.38,14.4,309000.0
2015-04-02 11:30:00,14.4,14.4,14.37,14.37,813000.0,14.4,14.4,14.37,14.37,813000.0
2015-04-02 12:00:00,14.36,14.37,14.32,14.35,222000.0,14.36,14.37,14.32,14.35,222000.0
2015-04-02 12:30:00,14.34,14.37,14.32,14.33,232500.0,14.34,14.37,14.32,14.33,232500.0
2015-04-02 13:00:00,14.33,14.39,14.32,14.38,214500.0,14.33,14.39,14.32,14.38,214500.0
2015-04-02 13:30:00,14.38,14.39,14.36,14.39,273000.0,14.38,14.39,14.36,14.39,273000.0
2015-04-02 14:00:00,14.38,14.4,14.38,14.39,403500.0,14.38,14.4,14.38,14.39,403500.0
2015-04-02 14:30:00,14.39,14.39,14.35,14.36,295500.0,14.39,14.39,14.35,14.36,295500.0
2015-04-02 15:00:00,14.35,14.39,14.35,14.37,330000.0,14.35,14.39,14.35,14.37,330000.0
2015-04-02 15:30:00,14.37,14.41,14.37,14.37,663000.0,14.37,14.41,14.37,14.37,663000.0
2015-04-06 09:30:00,14.22,14.42,14.19,14.42,613500.0,14.22,14.42,14.19,14.42,613500.0
2015-04-06 10:00:00,14.42,14.51,14.41,14.51,279000.0,14.42,14.51,14.41,14.51,279000.0
2015-04-06 10:30:00,14.52,14.55,14.48,14.49,351000.0,14.52,14.55,14.48,14.49,351000.0
2015-04-06 11:00:00,14.49,14.51,14.45,14.47,264000.0,14.49,14.51,14.45,14.47,264000.0
2015-04-06 11:30:00,14.46,14.47,14.45,14.46,205500.0,14.46,14.47,14.45,14.46,205500.0
2015-04-06 12:00:00,14.47,14.5,14.47,14.49,145500.0,14.47,14.5,14.47,14.49,145500.0
2015-04-06 12:30:00,14.49,14.5,14.44,14.47,396000.0,14.49,14.5,14.44,14.47,396000.0
2015-04-06 13:00:00,14.47,14.49,14.46,14.48,139500.0,14.47,14.49,14.46,14.48,139500.0
2015-04-06 13:30:00,14.48,14.48,14.43,14.43,276000.0,14.48,14.48,14.43,14.43,276000.0
2015-04-06 14:00:00,14.43,14.46,14.41,14.45,372000.0,14.43,14.46,14.41,14.45,372000.0
2015-04-06 14:30:00,14.45,14.46,14.43,14.44,199500.0,14.45,14.46,14.43,14.44,199500.0
2015-04-06 15:00:00,14.44,14.45,14.42,14.44,411000.0,14.44,14.45,14.42,14.44,411000.0
2015-04-06 15:30:00,14.44,14.46,14.4,14.41,903000.0,14.44,14.46,14.4,14.41,903000.0
2015-04-07 09:30:00,14.43,14.52,14.38,14.42,342000.0,14.43,14.52,14.38,14.42,342000.0
2015-04-07 10:00:00,14.44,14.46,14.4,14.44,252000.0,14.44,14.46,14.4,14.44,252000.0
2015-04-07 10:30:00,14.45,14.47,14.38,14.38,298500.0,14.45,14.47,14.38,14.38,298500.0
2015-04-07 11:00:00,14.39,14.42,14.37,14.4,241500.0,14.39,14.42,14.37,14.4,241500.0
2015-04-07 11:30:00,14.4,14.45,14.4,14.43,312000.0,14.4,14.45,14.4,14.43,312000.0
2015-04-07 12:00:00,14.43,14.46,14.42,14.46,132000.0,14.43,14.46,14.42,14.46,132000.0
2015-04-07 12:30:00,14.46,14.47,14.44,14.44,85500.0,14.46,14.47,14.44,14.44,85500.0
2015-04-07 13:00:00,14.44,14.5,14.44,14.49,292500.0,14.44,14.5,14.44,14.49,292500.0
2015-04-07 13:30:00,14.49,14.5,14.47,14.49,123000.0,14.49,14.5,14.47,14.49,123000.0
2015-04-07 14:00:00,14.48,14.5,14.46,14.46,156000.0,14.48,14.5,14.46,14.46,156000.0
2015-04-07 14:30:00,14.47,14.49,14.46,14.47,331500.0,14.47,14.49,14.46,14.47,331500.0
2015-04-07 15:00:00,14.47,14.48,14.46,14.47,466500.0,14.47,14.48,14.46,14.47,466500.0
2015-04-07 15:30:00,14.47,14.47,14.4,14.41,445500.0,14.47,14.47,14.4,14.41,445500.0
2015-04-08 09:30:00,14.44,14.48,14.4,14.44,781500.0,14.44,14.48,14.4,14.44,781500.0
2015-04-08 10:00:00,14.45,14.45,14.39,14.39,441000.0,14.45,14.45,14.39,14.39,441000.0
2015-04-08 10:30:00,14.39,14.41,14.34,14.37,234000.0,14.39,14.41,14.34,14.37,234000.0
2015-04-08 11:00:00,14.38,14.45,14.36,14.44,670500.0,14.38,14.45,14.36,14.44,670500.0
2015-04-08 11:30:00,14.44,14.49,14.44,14.47,304500.0,14.44,14.49,14.44,14.47,304500.0
2015-04-08 12:00:00,14.47,14.48,14.42,14.43,216000.0,14.47,14.48,14.42,14.43,216000.0
2015-04-08 12:30:00,14.43,14.44,14.41,14.43,132000.0,14.43,14.44,14.41,14.43,132000.0
2015-04-08 13:00:00,14.44,14.45,14.42,14.45,319500.0,14.44,14.45,14.42,14.45,319500.0
2015-04-08 13:30:00,14.44,14.46,14.44,14.44,423000.0,14.44,14.46,14.44,14.44,423000.0
2015-04-08 14:00:00,14.44,14.48,14.39,14.46,360000.0,14.44,14.48,14.39,14.46,360000.0
2015-04-08 14:30:00,14.47,14.52,14.45,14.5,553500.0,14.47,14.52,14.45,14.5,553500.0
2015-04-08 15:00:00,14.5,14.53,14.48,14.53,690000.0,14.5,14.53,14.48,14.53,690000.0
2015-04-08 15:30:00,14.52,14.54,14.5,14.54,994500.0,14.52,14.54,14.5,14.54,994500.0
2015-04-09 09:30:00,14.49,14.86,14.49,14.51,382500.0,14.49,14.86,14.49,14.51,382500.0
2015-04-09 10:00:00,14.52,14.53,14.48,14.51,274500.0,14.52,14.53,14.48,14.51,274500.0
2015-04-09 10:30:00,14.51,14.53,14.49,14.51,649500.0,14.51,14.53,14.49,14.51,649500.0
2015-04-09 11:00:00,14.51,14.51,14.43,14.46,996000.0,14.51,14.51,14.43,14.46,996000.0
2015-04-09 11:30:00,14.46,14.5,14.45,14.48,108000.0,14.46,14.5,14.45,14.48,108000.0
2015-04-09 12:00:00,14.48,14.52,14.47,14.51,118500.0,14.48,14.52,14.47,14.51,118500.0
2015-04-09 12:30:00,14.51,14.51,14.49,14.5,130500.0,14.51,14.51,14.49,14.5,130500.0
2015-04-09 13:00:00,14.51,14.51,14.49,14.5,108000.0,14.51,14.51,14.49,14.5,108000.0
2015-04-09 13:30:00,14.49,14.51,14.48,14.5,823500.0,14.49,14.51,14.48,14.5,823500.0
2015-04-09 14:00:00,14.51,14.51,14.48,14.49,112500.0,14.51,14.51,14.48,14.49,112500.0
2015-04-09 14:30:00,14.49,14.51,14.48,14.51,105000.0,14.49,14.51,14.48,14.51,105000.0
2015-04-09 15:00:00,14.51,14.57,14.51,14.57,253500.0,14.51,14.57,14.51,14.57,253500.0
2015-04-09 15:30:00,14.57,14.58,14.55,14.57,483000.0,14.57,14.58,14.55,14.57,483000.0
2015-04-10 09:30:00,14.62,14.63,14.54,14.62,465000.0,14.62,14.63,14.54,14.62,465000.0
2015-04-10 10:00:00,14.62,14.63,14.6,14.63,264000.0,14.62,14.63,14.6,14.63,264000.0
2015-04-10 10:30:00,14.63,14.65,14.61,14.64,319500.0,14.63,14.65,14.61,14.64,319500.0
2015-04-10 11:00:00,14.64,14.67,14.64,14.67,201000.0,14.64,14.67,14.64,14.67,201000.0
2015-04-10 11:30:00,14.67,14.68,14.66,14.66,177000.0,14.67,14.68,14.66,14.66,177000.0
2015-04-10 12:00:00,14.66,14.68,14.66,14.67,156000.0,14.66,14.68,14.66,14.67,156000.0
2015-04-10 12:30:00,14.67,14.69,14.67,14.69,124500.0,14.67,14.69,14.67,14.69,124500.0
2015-04-10 13:00:00,14.69,14.69,14.67,14.67,184500.0,14.69,14.69,14.67,14.67,184500.0
2015-04-10 13:30:00,14.68,14.69,14.67,14.68,165000.0,14.68,14.69,14.67,14.68,165000.0
2015-04-10 14:00:00,14.67,14.7,14.67,14.69,214500.0,14.67,14.7,14.67,14.69,214500.0
2015-04-10 14:30:00,14.69,14.7,14.67,14.69,181500.0,14.69,14.7,14.67,14.69,181500.0
2015-04-10 15:00:00,14.69,14.69,14.65,14.66,267000.0,14.69,14.69,14.65,14.66,267000.0
2015-04-10 15:30:00,14.66,14.67,14.65,14.67,522000.0,14.66,14.67,14.65,14.67,522000.0
2015-04-13 09:30:00,14.69,14.71,14.6,14.65,286500.0,14.69,14.71,14.6,14.65,286500.0
2015-04-13 10:00:00,14.65,14.65,14.61,14.64,382500.0,14.65,14.65,14.61,14.64,382500.0
2015-04-13 10:30:00,14.64,14.65,14.62,14.63,264000.0,14.64,14.65,14.62,14.63,264000.0
2015-04-13 11:00:00,14.63,14.66,14.62,14.64,439500.0,14.63,14.66,14.62,14.64,439500.0
2015-04-13 11:30:00,14.64,14.64,14.59,14.61,298500.0,14.64,14.64,14.59,14.61,298500.0
2015-04-13 12:00:00,14.61,14.63,14.6,14.63,477000.0,14.61,14.63,14.6,14.63,477000.0
2015-04-13 12:30:00,14.62,14.62,14.59,14.6,229500.0,14.62,14.62,14.59,14.6,229500.0
2015-04-13 13:00:00,14.6,14.6,14.53,14.53,286500.0,14.6,14.6,14.53,14.53,286500.0
2015-04-13 13:30:00,14.54,14.6,14.54,14.58,325500.0,14.54,14.6,14.54,14.58,325500.0
2015-04-13 14:00:00,14.59,14.6,14.57,14.59,261000.0,14.59,14.6,14.57,14.59,261000.0
2015-04-13 14:30:00,14.59,14.6,14.57,14.57,162000.0,14.59,14.6,14.57,14.57,162000.0
2015-04-13 15:00:00,14.58,14.59,14.56,14.57,354000.0,14.58,14.59,14.56,14.57,354000.0
2015-04-13 15:30:00,14.57,14.58,14.54,14.55,379500.0,14.57,14.58,14.54,14.55,379500.0
2015-04-14 09:30:00,14.56,14.61,14.48,14.49,609000.0,14.56,14.61,14.48,14.49,609000.0
2015-04-14 10:00:00,14.49,14.54,14.47,14.53,234000.0,14.49,14.54,14.47,14.53,234000.0
2015-04-14 10:30:00,14.54,14.55,14.5,14.55,237000.0,14.54,14.55,14.5,14.55,237000.0
2015-04-14 11:00:00,14.55,14.59,14.53,14.56,574500.0,14.55,14.59,14.53,14.56,574500.0
2015-04-14 11:30:00,14.56,14.57,14.53,14.56,247500.0,14.56,14.57,14.53,14.56,247500.0
2015-04-14 12:00:00,14.55,14.55,14.53,14.55,135000.0,14.55,14.55,14.53,14.55,135000.0
2015-04-14 12:30:00,14.56,14.6,14.53,14.53,304500.0,14.56,14.6,14.53,14.53,304500.0
2015-04-14 13:00:00,14.53,14.54,14.51,14.54,87000.0,14.53,14.54,14.51,14.54,87000.0
2015-04-14 13:30:00,14.54,14.55,14.51,14.51,222000.0,14.54,14.55,14.51,14.51,222000.0
2015-04-14 14:00:00,14.52,14.54,14.51,14.53,172500.0,14.52,14.54,14.51,14.53,172500.0
2015-04-14 14:30:00,14.53,14.53,14.48,14.5,216000.0,14.53,14.53,14.48,14.5,216000.0
2015-04-14 15:00:00,14.5,14.51,14.48,14.48,309000.0,14.5,14.51,14.48,14.48,309000.0
2015-04-14 15:30:00,14.48,14.5,14.46,14.47,771000.0,14.48,14.5,14.46,14.47,771000.0
2015-04-15 09:30:00,14.48,14.56,14.45,14.47,640500.0,14.48,14.56,14.45,14.47,640500.0
2015-04-15 10:00:00,14.47,14.49,14.45,14.47,424500.0,14.47,14.49,14.45,14.47,424500.0
2015-04-15 10:30:00,14.48,14.49,14.46,14.48,249000.0,14.48,14.49,14.46,14.48,249000.0
2015-04-15 11:00:00,14.48,14.48,14.42,14.43,634500.0,14.48,14.48,14.42,14.43,634500.0
2015-04-15 11:30:00,14.42,14.43,14.37,14.42,267000.0,14.42,14.43,14.37,14.42,267000.0
2015-04-15 12:00:00,14.42,14.43,14.4,14.4,214500.0,14.42,14.43,14.4,14.4,214500.0
2015-04-15 12:30:00,14.4,14.41,14.38,14.4,234000.0,14.4,14.41,14.38,14.4,234000.0
2015-04-15 13:00:00,14.4,14.44,14.39,14.44,223500.0,14.4,14.44,14.39,14.44,223500.0
2015-04-15 13:30:00,14.44,14.45,14.4,14.43,342000.0,14.44,14.45,14.4,14.43,342000.0
2015-04-15 14:00:00,14.43,14.44,14.4,14.42,316500.0,14.43,14.44,14.4,14.42,316500.0
2015-04-15 14:30:00,14.42,14.42,14.39,14.4,367500.0,14.42,14.42,14.39,14.4,367500.0
2015-04-15 15:00:00,14.4,14.42,14.38,14.42,472500.0,14.4,14.42,14.38,14.42,472500.0
2015-04-15 15:30:00,14.42,14.42,14.39,14.39,831000.0,14.42,14.42,14.39,14.39,831000.0
2015-04-16 09:30:00,14.4,14.44,14.34,14.37,655500.0,14.4,14.44,14.34,14.37,655500.0
2015-04-16 10:00:00,14.36,14.4,14.35,14.35,337500.0,14.36,14.4,14.35,14.35,337500.0
2015-04-16 10:30:00,14.35,14.41,14.34,14.38,225000.0,14.35,14.41,14.34,14.38,225000.0
2015-04-16 11:00:00,14.38,14.39,14.37,14.37,370500.0,14.38,14.39,14.37,14.37,370500.0
2015-04-16 11:30:00,14.37,14.39,14.35,14.37,465000.0,14.37,14.39,14.35,14.37,465000.0
2015-04-16 12:00:00,14.36,14.38,14.33,14.34,223500.0,14.36,14.38,14.33,14.34,223500.0
2015-04-16 12:30:00,14.34,14.35,14.32,14.33,576000.0,14.34,14.35,14.32,14.33,576000.0
2015-04-16 13:00:00,14.33,14.34,14.3,14.31,555000.0,14.33,14.34,14.3,14.31,555000.0
2015-04-16 13:30:00,14.31,14.35,14.31,14.35,334500.0,14.31,14.35,14.31,14.35,334500.0
2015-04-16 14:00:00,14.36,14.38,14.35,14.37,367500.0,14.36,14.38,14.35,14.37,367500.0
2015-04-16 14:30:00,14.38,14.39,14.36,14.36,364500.0,14.38,14.39,14.36,14.36,364500.0
2015-04-16 15:00:00,14.36,14.4,14.36,14.37,750000.0,14.36,14.4,14.36,14.37,750000.0
2015-04-16 15:30:00,14.37,14.38,14.33,14.36,1504500.0,14.37,14.38,14.33,14.36,1504500.0
2015-04-17 09:30:00,14.28,14.38,14.14,14.25,1420500.0,14.28,14.38,14.14,14.25,1420500.0
2015-04-17 10:00:00,14.24,14.25,14.15,14.19,450000.0,14.24,14.25,14.15,14.19,450000.0
2015-04-17 10:30:00,14.19,14.22,14.17,14.18,225000.0,14.19,14.22,14.17,14.18,225000.0
2015-04-17 11:00:00,14.17,14.22,14.15,14.21,429000.0,14.17,14.22,14.15,14.21,429000.0
2015-04-17 11:30:00,14.2,14.26,14.2,14.25,223500.0,14.2,14.26,14.2,14.25,223500.0
2015-04-17 12:00:00,14.25,14.29,14.24,14.27,127500.0,14.25,14.29,14.24,14.27,127500.0
2015-04-17 12:30:00,14.27,14.29,14.25,14.28,153000.0,14.27,14.29,14.25,14.28,153000.0
2015-04-17 13:00:00,14.28,14.32,14.28,14.32,213000.0,14.28,14.32,14.28,14.32,213000.0
2015-04-17 13:30:00,14.32,14.32,14.25,14.27,466500.0,14.32,14.32,14.25,14.27,466500.0
2015-04-17 14:00:00,14.27,14.27,14.21,14.24,255000.0,14.27,14.27,14.21,14.24,255000.0
2015-04-17 14:30:00,14.24,14.24,14.2,14.21,225000.0,14.24,14.24,14.2,14.21,225000.0
2015-04-17 15:00:00,14.21,14.26,14.21,14.26,360000.0,14.21,14.26,14.21,14.26,360000.0
2015-04-17 15:30:00,14.26,14.3,14.26,14.27,630000.0,14.26,14.3,14.26,14.27,630000.0
2015-04-20 09:30:00,14.38,14.48,14.29,14.47,648000.0,14.38,14.48,14.29,14.47,648000.0
2015-04-20 10:00:00,14.46,14.47,14.43,14.44,289500.0,14.46,14.47,14.43,14.44,289500.0
2015-04-20 10:30:00,14.45,14.5,14.42,14.47,639000.0,14.45,14.5,14.42,14.47,639000.0
2015-04-20 11:00:00,14.48,14.54,14.48,14.51,565500.0,14.48,14.54,14.48,14.51,565500.0
2015-04-20 11:30:00,14.51,14.51,14.47,14.5,603000.0,14.51,14.51,14.47,14.5,603000.0
2015-04-20 12:00:00,14.5,14.5,14.44,14.44,252000.0,14.5,14.5,14.44,14.44,252000.0
2015-04-20 12:30:00,14.44,14.47,14.43,14.44,306000.0,14.44,14.47,14.43,14.44,306000.0
2015-04-20 13:00:00,14.44,14.46,14.41,14.45,301500.0,14.44,14.46,14.41,14.45,301500.0
2015-04-20 13:30:00,14.46,14.48,14.44,14.46,270000.0,14.46,14.48,14.44,14.46,270000.0
2015-04-20 14:00:00,14.46,14.49,14.46,14.48,339000.0,14.46,14.49,14.46,14.48,339000.0
2015-04-20 14:30:00,14.48,14.51,14.47,14.49,418500.0,14.48,14.51,14.47,14.49,418500.0
2015-04-20 15:00:00,14.49,14.5,14.47,14.48,558000.0,14.49,14.5,14.47,14.48,558000.0
2015-04-20 15:30:00,14.48,14.48,14.45,14.48,1185000.0,14.48,14.48,14.45,14.48,1185000.0
2015-04-21 09:30:00,14.58,14.66,14.48,14.48,808500.0,14.58,14.66,14.48,14.48,808500.0
2015-04-21 10:00:00,14.47,14.51,14.44,14.48,457500.0,14.47,14.51,14.44,14.48,457500.0
2015-04-21 10:30:00,14.47,14.5,14.45,14.48,210000.0,14.47,14.5,14.45,14.48,210000.0
2015-04-21 11:00:00,14.48,14.49,14.43,14.43,334500.0,14.48,14.49,14.43,14.43,334500.0
2015-04-21 11:30:00,14.43,14.48,14.43,14.44,447000.0,14.43,14.48,14.43,14.44,447000.0
2015-04-21 12:00:00,14.44,14.44,14.41,14.41,304500.0,14.44,14.44,14.41,14.41,304500.0
2015-04-21 12:30:00,14.42,14.46,14.41,14.45,310500.0,14.42,14.46,14.41,14.45,310500.0
2015-04-21 13:00:00,14.45,14.51,14.45,14.51,310500.0,14.45,14.51,14.45,14.51,310500.0
2015-04-21 13:30:00,14.51,14.51,14.47,14.47,342000.0,14.51,14.51,14.47,14.47,342000.0
2015-04-21 14:00:00,14.47,14.48,14.44,14.48,394500.0,14.47,14.48,14.44,14.48,394500.0
2015-04-21 14:30:00,14.48,14.5,14.47,14.48,445500.0,14.48,14.5,14.47,14.48,445500.0
2015-04-21 15:00:00,14.48,14.5,14.48,14.49,289500.0,14.48,14.5,14.48,14.49,289500.0
2015-04-21 15:30:00,14.49,14.49,14.44,14.47,964500.0,14.49,14.49,14.44,14.47,964500.0
2015-04-22 09:30:00,14.47,14.48,14.31,14.37,787500.0,14.47,14.48,14.31,14.37,787500.0
2015-04-22 10:00:00,14.38,14.4,14.32,14.32,529500.0,14.38,14.4,14.32,14.32,529500.0
2015-04-22 10:30:00,14.34,14.34,14.28,14.32,532500.0,14.34,14.34,14.28,14.32,532500.0
2015-04-22 11:00:00,14.32,14.35,14.28,14.3,430500.0,14.32,14.35,14.28,14.3,430500.0
2015-04-22 11:30:00,14.3,14.36,14.29,14.36,366000.0,14.3,14.36,14.29,14.36,366000.0
2015-04-22 12:00:00,14.35,14.41,14.31,14.38,517500.0,14.35,14.41,14.31,14.38,517500.0
2015-04-22 12:30:00,14.39,14.43,14.37,14.4,493500.0,14.39,14.43,14.37,14.4,493500.0
2015-04-22 13:00:00,14.4,14.42,14.37,14.41,351000.0,14.4,14.42,14.37,14.41,351000.0
2015-04-22 13:30:00,14.41,14.44,14.38,14.43,340500.0,14.41,14.44,14.38,14.43,340500.0
2015-04-22 14:00:00,14.43,14.48,14.42,14.45,561000.0,14.43,14.48,14.42,14.45,561000.0
2015-04-22 14:30:00,14.45,14.49,14.43,14.46,1195500.0,14.45,14.49,14.43,14.46,1195500.0
2015-04-22 15:00:00,14.47,14.48,14.45,14.47,603000.0,14.47,14.48,14.45,14.47,603000.0
2015-04-22 15:30:00,14.47,14.49,14.42,14.44,1651500.0,14.47,14.49,14.42,14.44,1651500.0
2015-04-23 09:30:00,15.0,15.36,14.93,15.3,3637500.0,15.0,15.36,14.93,15.3,3637500.0
2015-04-23 10:00:00,15.31,15.37,15.16,15.2,1843500.0,15.31,15.37,15.16,15.2,1843500.0
2015-04-23 10:30:00,15.2,15.25,15.17,15.2,844500.0,15.2,15.25,15.17,15.2,844500.0
2015-04-23 11:00:00,15.19,15.31,15.19,15.28,948000.0,15.19,15.31,15.19,15.28,948000.0
2015-04-23 11:30:00,15.27,15.34,15.23,15.3,942000.0,15.27,15.34,15.23,15.3,942000.0
2015-04-23 12:00:00,15.3,15.3,15.25,15.27,570000.0,15.3,15.3,15.25,15.27,570000.0
2015-04-23 12:30:00,15.27,15.29,15.21,15.24,627000.0,15.27,15.29,15.21,15.24,627000.0
2015-04-23 13:00:00,15.24,15.25,15.17,15.18,463500.0,15.24,15.25,15.17,15.18,463500.0
2015-04-23 13:30:00,15.17,15.21,15.14,15.18,655500.0,15.17,15.21,15.14,15.18,655500.0
2015-04-23 14:00:00,15.18,15.3,15.18,15.27,861000.0,15.18,15.3,15.18,15.27,861000.0
2015-04-23 14:30:00,15.27,15.31,15.23,15.31,703500.0,15.27,15.31,15.23,15.31,703500.0
2015-04-23 15:00:00,15.31,15.33,15.28,15.32,1120500.0,15.31,15.33,15.28,15.32,1120500.0
2015-04-23 15:30:00,15.32,15.38,15.19,15.22,3169500.0,15.32,15.38,15.19,15.22,3169500.0
2015-04-24 09:30:00,15.2,15.29,15.14,15.18,1233000.0,15.2,15.29,15.14,15.18,1233000.0
2015-04-24 10:00:00,15.19,15.25,15.17,15.24,741000.0,15.19,15.25,15.17,15.24,741000.0
2015-04-24 10:30:00,15.23,15.24,15.19,15.24,400500.0,15.23,15.24,15.19,15.24,400500.0
2015-04-24 11:00:00,15.23,15.26,15.22,15.23,430500.0,15.23,15.26,15.22,15.23,430500.0
2015-04-24 11:30:00,15.23,15.28,15.23,15.25,394500.0,15.23,15.28,15.23,15.25,394500.0
2015-04-24 12:00:00,15.25,15.27,15.23,15.25,297000.0,15.25,15.27,15.23,15.25,297000.0
2015-04-24 12:30:00,15.25,15.25,15.21,15.22,316500.0,15.25,15.25,15.21,15.22,316500.0
2015-04-24 13:00:00,15.22,15.25,15.2,15.25,316500.0,15.22,15.25,15.2,15.25,316500.0
2015-04-24 13:30:00,15.24,15.29,15.23,15.28,300000.0,15.24,15.29,15.23,15.28,300000.0
2015-04-24 14:00:00,15.28,15.31,15.25,15.3,615000.0,15.28,15.31,15.25,15.3,615000.0
2015-04-24 14:30:00,15.29,15.29,15.25,15.27,574500.0,15.29,15.29,15.25,15.27,574500.0
2015-04-24 15:00:00,15.27,15.32,15.26,15.31,793500.0,15.27,15.32,15.26,15.31,793500.0
2015-04-24 15:30:00,15.31,15.31,15.29,15.29,1309500.0,15.31,15.31,15.29,15.29,1309500.0
2015-04-27 09:30:00,15.33,15.33,15.24,15.28,556500.0,15.33,15.33,15.24,15.28,556500.0
2015-04-27 10:00:00,15.28,15.33,15.24,15.29,448500.0,15.28,15.33,15.24,15.29,448500.0
2015-04-27 10:30:00,15.29,15.29,15.2,15.22,426000.0,15.29,15.29,15.2,15.22,426000.0
2015-04-27 11:00:00,15.22,15.22,15.17,15.2,271500.0,15.22,15.22,15.17,15.2,271500.0
2015-04-27 11:30:00,15.2,15.22,15.14,15.17,310500.0,15.2,15.22,15.14,15.17,310500.0
2015-04-27 12:00:00,15.17,15.18,15.07,15.1,378000.0,15.17,15.18,15.07,15.1,378000.0
2015-04-27 12:30:00,15.09,15.11,15.04,15.06,348000.0,15.09,15.11,15.04,15.06,348000.0
2015-04-27 13:00:00,15.07,15.11,15.05,15.06,252000.0,15.07,15.11,15.05,15.06,252000.0
2015-04-27 13:30:00,15.07,15.1,15.05,15.07,289500.0,15.07,15.1,15.05,15.07,289500.0
2015-04-27 14:00:00,15.07,15.08,15.06,15.07,201000.0,15.07,15.08,15.06,15.07,201000.0
2015-04-27 14:30:00,15.07,15.07,15.03,15.06,360000.0,15.07,15.07,15.03,15.06,360000.0
2015-04-27 15:00:00,15.06,15.08,15.01,15.01,493500.0,15.06,15.08,15.01,15.01,493500.0
2015-04-27 15:30:00,15.01,15.02,14.99,15.01,936000.0,15.01,15.02,14.99,15.01,936000.0
2015-04-28 09:30:00,15.01,15.07,14.96,15.02,643500.0,15.01,15.07,14.96,15.02,643500.0
2015-04-28 10:00:00,14.99,15.02,14.9,15.0,825000.0,14.99,15.02,14.9,15.0,825000.0
2015-04-28 10:30:00,15.0,15.07,15.0,15.04,606000.0,15.0,15.07,15.0,15.04,606000.0
2015-04-28 11:00:00,15.05,15.1,15.03,15.03,574500.0,15.05,15.1,15.03,15.03,574500.0
2015-04-28 11:30:00,15.03,15.08,15.01,15.07,816000.0,15.03,15.08,15.01,15.07,816000.0
2015-04-28 12:00:00,15.07,15.08,15.03,15.05,294000.0,15.07,15.08,15.03,15.05,294000.0
2015-04-28 12:30:00,15.05,15.05,15.02,15.04,217500.0,15.05,15.05,15.02,15.04,217500.0
2015-04-28 13:00:00,15.04,15.08,15.03,15.06,742500.0,15.04,15.08,15.03,15.06,742500.0
2015-04-28 13:30:00,15.06,15.08,15.06,15.07,718500.0,15.06,15.08,15.06,15.07,718500.0
2015-04-28 14:00:00,15.07,15.08,15.05,15.06,684000.0,15.07,15.08,15.05,15.06,684000.0
2015-04-28 14:30:00,15.06,15.08,15.05,15.06,505500.0,15.06,15.08,15.05,15.06,505500.0
2015-04-28 15:00:00,15.06,15.06,15.01,15.02,499500.0,15.06,15.06,15.01,15.02,499500.0
2015-04-28 15:30:00,15.03,15.09,15.02,15.09,1257000.0,15.03,15.09,15.02,15.09,1257000.0
2015-04-29 09:30:00,15.03,15.05,14.92,14.95,1110000.0,15.03,15.05,14.92,14.95,1110000.0
2015-04-29 10:00:00,14.95,14.97,14.92,14.94,297000.0,14.95,14.97,14.92,14.94,297000.0
2015-04-29 10:30:00,14.94,14.96,14.89,14.9,355500.0,14.94,14.96,14.89,14.9,355500.0
2015-04-29 11:00:00,14.9,14.94,14.83,14.83,409500.0,14.9,14.94,14.83,14.83,409500.0
2015-04-29 11:30:00,14.82,14.83,14.79,14.82,373500.0,14.82,14.83,14.79,14.82,373500.0
2015-04-29 12:00:00,14.82,14.83,14.74,14.78,378000.0,14.82,14.83,14.74,14.78,378000.0
2015-04-29 12:30:00,14.78,14.78,14.74,14.76,213000.0,14.78,14.78,14.74,14.76,213000.0
2015-04-29 13:00:00,14.76,14.76,14.73,14.74,625500.0,14.76,14.76,14.73,14.74,625500.0
2015-04-29 13:30:00,14.74,14.75,14.72,14.74,1057500.0,14.74,14.75,14.72,14.74,1057500.0
2015-04-29 14:00:00,14.74,14.79,14.7,14.78,615000.0,14.74,14.79,14.7,14.78,615000.0
2015-04-29 14:30:00,14.78,14.81,14.74,14.75,565500.0,14.78,14.81,14.74,14.75,565500.0
2015-04-29 15:00:00,14.76,14.78,14.72,14.75,546000.0,14.76,14.78,14.72,14.75,546000.0
2015-04-29 15:30:00,14.74,14.8,14.72,14.73,879000.0,14.74,14.8,14.72,14.73,879000.0
2015-04-30 09:30:00,14.72,14.86,14.67,14.68,1041000.0,14.72,14.86,14.67,14.68,1041000.0
2015-04-30 10:00:00,14.67,14.72,14.64,14.7,393000.0,14.67,14.72,14.64,14.7,393000.0
2015-04-30 10:30:00,14.7,14.72,14.67,14.71,216000.0,14.7,14.72,14.67,14.71,216000.0
2015-04-30 11:00:00,14.7,14.79,14.7,14.75,442500.0,14.7,14.79,14.7,14.75,442500.0
2015-04-30 11:30:00,14.75,14.76,14.67,14.68,306000.0,14.75,14.76,14.67,14.68,306000.0
2015-04-30 12:00:00,14.67,14.68,14.63,14.64,213000.0,14.67,14.68,14.63,14.64,213000.0
2015-04-30 12:30:00,14.64,14.66,14.62,14.65,219000.0,14.64,14.66,14.62,14.65,219000.0
2015-04-30 13:00:00,14.67,14.69,14.63,14.65,388500.0,14.67,14.69,14.63,14.65,388500.0
2015-04-30 13:30:00,14.64,14.65,14.62,14.63,312000.0,14.64,14.65,14.62,14.63,312000.0
2015-04-30 14:00:00,14.63,14.64,14.59,14.6,358500.0,14.63,14.64,14.59,14.6,358500.0
2015-04-30 14:30:00,14.59,14.6,14.52,14.52,466500.0,14.59,14.6,14.52,14.52,466500.0
2015-04-30 15:00:00,14.53,14.53,14.45,14.46,624000.0,14.53,14.53,14.45,14.46,624000.0
2015-04-30 15:30:00,14.46,14.52,14.45,14.52,1302000.0,14.46,14.52,14.45,14.52,1302000.0
2015-05-01 09:30:00,14.6,14.72,14.55,14.67,906000.0,14.6,14.72,14.55,14.67,906000.0
2015-05-01 10:00:00,14.6,14.71,14.6,14.67,541500.0,14.6,14.71,14.6,14.67,541500.0
2015-05-01 10:30:00,14.67,14.72,14.61,14.7,771000.0,14.67,14.72,14.61,14.7,771000.0
2015-05-01 11:00:00,14.69,14.73,14.68,14.72,327000.0,14.69,14.73,14.68,14.72,327000.0
2015-05-01 11:30:00,14.71,14.73,14.65,14.71,478500.0,14.71,14.73,14.65,14.71,478500.0
2015-05-01 12:00:00,14.71,14.74,14.68,14.73,345000.0,14.71,14.74,14.68,14.73,345000.0
2015-05-01 12:30:00,14.73,14.75,14.72,14.73,417000.0,14.73,14.75,14.72,14.73,417000.0
2015-05-01 13:00:00,14.73,14.76,14.69,14.74,546000.0,14.73,14.76,14.69,14.74,546000.0
2015-05-01 13:30:00,14.73,14.8,14.73,14.77,427500.0,14.73,14.8,14.73,14.77,427500.0
2015-05-01 14:00:00,14.77,14.83,14.77,14.83,342000.0,14.77,14.83,14.77,14.83,342000.0
2015-05-01 14:30:00,14.83,14.83,14.79,14.8,474000.0,14.83,14.83,14.79,14.8,474000.0
2015-05-01 15:00:00,14.8,14.81,14.76,14.76,319500.0,14.8,14.81,14.76,14.76,319500.0
2015-05-01 15:30:00,14.76,14.82,14.76,14.82,1482000.0,14.76,14.82,14.76,14.82,1482000.0
2015-05-04 09:30:00,14.79,14.89,14.71,14.84,645000.0,14.79,14.89,14.71,14.84,645000.0
2015-05-04 10:00:00,14.86,14.89,14.81,14.87,270000.0,14.86,14.89,14.81,14.87,270000.0
2015-05-04 10:30:00,14.88,14.88,14.81,14.82,255000.0,14.88,14.88,14.81,14.82,255000.0
2015-05-04 11:00:00,14.81,14.83,14.77,14.79,300000.0,14.81,14.83,14.77,14.79,300000.0
2015-05-04 11:30:00,14.79,14.82,14.77,14.81,261000.0,14.79,14.82,14.77,14.81,261000.0
2015-05-04 12:00:00,14.81,14.83,14.8,14.82,118500.0,14.81,14.83,14.8,14.82,118500.0
2015-05-04 12:30:00,14.82,14.83,14.8,14.82,165000.0,14.82,14.83,14.8,14.82,165000.0
2015-05-04 13:00:00,14.82,14.86,14.79,14.86,400500.0,14.82,14.86,14.79,14.86,400500.0
2015-05-04 13:30:00,14.86,14.87,14.85,14.86,198000.0,14.86,14.87,14.85,14.86,198000.0
2015-05-04 14:00:00,14.87,14.88,14.84,14.88,198000.0,14.87,14.88,14.84,14.88,198000.0
2015-05-04 14:30:00,14.89,14.89,14.85,14.86,207000.0,14.89,14.89,14.85,14.86,207000.0
2015-05-04 15:00:00,14.86,14.9,14.85,14.88,465000.0,14.86,14.9,14.85,14.88,465000.0
2015-05-04 15:30:00,14.89,14.9,14.85,14.86,675000.0,14.89,14.9,14.85,14.86,675000.0
2015-05-05 09:30:00,14.79,14.87,14.68,14.69,1372500.0,14.79,14.87,14.68,14.69,1372500.0
2015-05-05 10:00:00,14.68,14.75,14.64,14.71,595500.0,14.68,14.75,14.64,14.71,595500.0
2015-05-05 10:30:00,14.71,14.74,14.67,14.67,304500.0,14.71,14.74,14.67,14.67,304500.0
2015-05-05 11:00:00,14.67,14.67,14.59,14.61,265500.0,14.67,14.67,14.59,14.61,265500.0
2015-05-05 11:30:00,14.62,14.63,14.58,14.63,192000.0,14.62,14.63,14.58,14.63,192000.0
2015-05-05 12:00:00,14.63,14.67,14.62,14.67,252000.0,14.63,14.67,14.62,14.67,252000.0
2015-05-05 12:30:00,14.66,14.7,14.64,14.68,253500.0,14.66,14.7,14.64,14.68,253500.0
2015-05-05 13:00:00,14.68,14.68,14.63,14.66,166500.0,14.68,14.68,14.63,14.66,166500.0
2015-05-05 13:30:00,14.65,14.66,14.62,14.66,345000.0,14.65,14.66,14.62,14.66,345000.0
2015-05-05 14:00:00,14.65,14.69,14.64,14.67,264000.0,14.65,14.69,14.64,14.67,264000.0
2015-05-05 14:30:00,14.67,14.7,14.65,14.67,445500.0,14.67,14.7,14.65,14.67,445500.0
2015-05-05 15:00:00,14.67,14.7,14.65,14.69,651000.0,14.67,14.7,14.65,14.69,651000.0
2015-05-05 15:30:00,14.69,14.7,14.63,14.63,1131000.0,14.69,14.7,14.63,14.63,1131000.0
2015-05-06 09:30:00,14.68,14.71,14.47,14.48,975000.0,14.68,14.71,14.47,14.48,975000.0
2015-05-06 10:00:00,14.48,14.56,14.43,14.55,589500.0,14.48,14.56,14.43,14.55,589500.0
2015-05-06 10:30:00,14.54,14.54,14.49,14.53,1054500.0,14.54,14.54,14.49,14.53,1054500.0
2015-05-06 11:00:00,14.53,14.57,14.47,14.52,372000.0,14.53,14.57,14.47,14.52,372000.0
2015-05-06 11:30:00,14.51,14.53,14.46,14.51,534000.0,14.51,14.53,14.46,14.51,534000.0
2015-05-06 12:00:00,14.52,14.52,14.47,14.51,207000.0,14.52,14.52,14.47,14.51,207000.0
2015-05-06 12:30:00,14.51,14.53,14.5,14.51,280500.0,14.51,14.53,14.5,14.51,280500.0
2015-05-06 13:00:00,14.51,14.54,14.48,14.52,376500.0,14.51,14.54,14.48,14.52,376500.0
2015-05-06 13:30:00,14.52,14.53,14.48,14.52,471000.0,14.52,14.53,14.48,14.52,471000.0
2015-05-06 14:00:00,14.52,14.53,14.46,14.49,405000.0,14.52,14.53,14.46,14.49,405000.0
2015-05-06 14:30:00,14.48,14.49,14.43,14.48,289500.0,14.48,14.49,14.43,14.48,289500.0
2015-05-06 15:00:00,14.47,14.5,14.45,14.5,595500.0,14.47,14.5,14.45,14.5,595500.0
2015-05-06 15:30:00,14.5,14.52,14.47,14.49,1354500.0,14.5,14.52,14.47,14.49,1354500.0
2015-05-07 09:30:00,14.53,14.71,14.52,14.56,676500.0,14.53,14.71,14.52,14.56,676500.0
2015-05-07 10:00:00,14.56,14.63,14.53,14.6,1210500.0,14.56,14.63,14.53,14.6,1210500.0
2015-05-07 10:30:00,14.59,14.62,14.56,14.58,456000.0,14.59,14.62,14.56,14.58,456000.0
2015-05-07 11:00:00,14.58,14.62,14.57,14.6,558000.0,14.58,14.62,14.57,14.6,558000.0
2015-05-07 11:30:00,14.62,14.67,14.62,14.66,156000.0,14.62,14.67,14.62,14.66,156000.0
2015-05-07 12:00:00,14.66,14.69,14.66,14.67,159000.0,14.66,14.69,14.66,14.67,159000.0
2015-05-07 12:30:00,14.67,14.68,14.63,14.64,394500.0,14.67,14.68,14.63,14.64,394500.0
2015-05-07 13:00:00,14.63,14.66,14.63,14.65,256500.0,14.63,14.66,14.63,14.65,256500.0
2015-05-07 13:30:00,14.65,14.69,14.65,14.66,213000.0,14.65,14.69,14.65,14.66,213000.0
2015-05-07 14:00:00,14.67,14.68,14.65,14.66,205500.0,14.67,14.68,14.65,14.66,205500.0
2015-05-07 14:30:00,14.66,14.67,14.63,14.66,441000.0,14.66,14.67,14.63,14.66,441000.0
2015-05-07 15:00:00,14.66,14.68,14.62,14.63,679500.0,14.66,14.68,14.62,14.63,679500.0
2015-05-07 15:30:00,14.63,14.65,14.59,14.63,631500.0,14.63,14.65,14.59,14.63,631500.0
2015-05-08 09:30:00,14.74,14.92,14.73,14.88,583500.0,14.74,14.92,14.73,14.88,583500.0
2015-05-08 10:00:00,14.87,14.9,14.8,14.83,427500.0,14.87,14.9,14.8,14.83,427500.0
2015-05-08 10:30:00,14.84,14.84,14.78,14.83,532500.0,14.84,14.84,14.78,14.83,532500.0
2015-05-08 11:00:00,14.82,14.85,14.8,14.81,430500.0,14.82,14.85,14.8,14.81,430500.0
2015-05-08 11:30:00,14.81,14.84,14.78,14.8,448500.0,14.81,14.84,14.78,14.8,448500.0
2015-05-08 12:00:00,14.8,14.8,14.76,14.76,309000.0,14.8,14.8,14.76,14.76,309000.0
2015-05-08 12:30:00,14.75,14.78,14.74,14.77,315000.0,14.75,14.78,14.74,14.77,315000.0
2015-05-08 13:00:00,14.77,14.78,14.72,14.72,733500.0,14.77,14.78,14.72,14.72,733500.0
2015-05-08 13:30:00,14.72,14.73,14.71,14.72,243000.0,14.72,14.73,14.71,14.72,243000.0
2015-05-08 14:00:00,14.73,14.73,14.7,14.7,334500.0,14.73,14.73,14.7,14.7,334500.0
2015-05-08 14:30:00,14.7,14.73,14.69,14.7,412500.0,14.7,14.73,14.69,14.7,412500.0
2015-05-08 15:00:00,14.7,14.73,14.69,14.7,525000.0,14.7,14.73,14.69,14.7,525000.0
2015-05-08 15:30:00,14.7,14.76,14.7,14.74,778500.0,14.7,14.76,14.7,14.74,778500.0
2015-05-11 09:30:00,14.72,14.84,14.67,14.81,618000.0,14.72,14.84,14.67,14.81,618000.0
2015-05-11 10:00:00,14.82,14.83,14.75,14.75,478500.0,14.82,14.83,14.75,14.75,478500.0
2015-05-11 10:30:00,14.76,14.79,14.73,14.79,261000.0,14.76,14.79,14.73,14.79,261000.0
2015-05-11 11:00:00,14.79,14.81,14.76,14.76,304500.0,14.79,14.81,14.76,14.76,304500.0
2015-05-11 11:30:00,14.75,14.8,14.75,14.78,265500.0,14.75,14.8,14.75,14.78,265500.0
2015-05-11 12:00:00,14.79,14.79,14.73,14.75,387000.0,14.79,14.79,14.73,14.75,387000.0
2015-05-11 12:30:00,14.75,14.75,14.72,14.72,240000.0,14.75,14.75,14.72,14.72,240000.0
2015-05-11 13:00:00,14.72,14.78,14.72,14.76,243000.0,14.72,14.78,14.72,14.76,243000.0
2015-05-11 13:30:00,14.76,14.77,14.72,14.72,502500.0,14.76,14.77,14.72,14.72,502500.0
2015-05-11 14:00:00,14.72,14.73,14.67,14.69,571500.0,14.72,14.73,14.67,14.69,571500.0
2015-05-11 14:30:00,14.69,14.73,14.69,14.71,288000.0,14.69,14.73,14.69,14.71,288000.0
2015-05-11 15:00:00,14.71,14.74,14.69,14.73,433500.0,14.71,14.74,14.69,14.73,433500.0
2015-05-11 15:30:00,14.73,14.73,14.7,14.7,754500.0,14.73,14.73,14.7,14.7,754500.0
2015-05-12 09:30:00,14.62,14.72,14.57,14.65,673500.0,14.62,14.72,14.57,14.65,673500.0
2015-05-12 10:00:00,14.64,14.68,14.62,14.65,271500.0,14.64,14.68,14.62,14.65,271500.0
2015-05-12 10:30:00,14.65,14.72,14.64,14.67,576000.0,14.65,14.72,14.64,14.67,576000.0
2015-05-12 11:00:00,14.67,14.7,14.64,14.67,346500.0,14.67,14.7,14.64,14.67,346500.0
2015-05-12 11:30:00,14.67,14.69,14.66,14.68,246000.0,14.67,14.69,14.66,14.68,246000.0
2015-05-12 12:00:00,14.68,14.69,14.66,14.66,187500.0,14.68,14.69,14.66,14.66,187500.0
2015-05-12 12:30:00,14.66,14.72,14.65,14.71,291000.0,14.66,14.72,14.65,14.71,291000.0
2015-05-12 13:00:00,14.71,14.74,14.69,14.73,345000.0,14.71,14.74,14.69,14.73,345000.0
2015-05-12 13:30:00,14.72,14.73,14.69,14.71,532500.0,14.72,14.73,14.69,14.71,532500.0
2015-05-12 14:00:00,14.71,14.75,14.71,14.74,243000.0,14.71,14.75,14.71,14.74,243000.0
2015-05-12 14:30:00,14.75,14.75,14.7,14.71,312000.0,14.75,14.75,14.7,14.71,312000.0
2015-05-12 15:00:00,14.71,14.72,14.69,14.71,337500.0,14.71,14.72,14.69,14.71,337500.0
2015-05-12 15:30:00,14.71,14.72,14.68,14.68,796500.0,14.71,14.72,14.68,14.68,796500.0
2015-05-13 09:30:00,14.67,14.8,14.62,14.64,502500.0,14.67,14.8,14.62,14.64,502500.0
2015-05-13 10:00:00,14.64,14.68,14.62,14.67,496500.0,14.64,14.68,14.62,14.67,496500.0
2015-05-13 10:30:00,14.67,14.67,14.6,14.63,333000.0,14.67,14.67,14.6,14.63,333000.0
2015-05-13 11:00:00,14.62,14.64,14.59,14.59,360000.0,14.62,14.64,14.59,14.59,360000.0
2015-05-13 11:30:00,14.59,14.65,14.57,14.64,228000.0,14.59,14.65,14.57,14.64,228000.0
2015-05-13 12:00:00,14.64,14.66,14.64,14.65,219000.0,14.64,14.66,14.64,14.65,219000.0
2015-05-13 12:30:00,14.64,14.67,14.63,14.66,283500.0,14.64,14.67,14.63,14.66,283500.0
2015-05-13 13:00:00,14.66,14.68,14.66,14.67,325500.0,14.66,14.68,14.66,14.67,325500.0
2015-05-13 13:30:00,14.67,14.67,14.66,14.67,204000.0,14.67,14.67,14.66,14.67,204000.0
2015-05-13 14:00:00,14.67,14.67,14.63,14.64,319500.0,14.67,14.67,14.63,14.64,319500.0
2015-05-13 14:30:00,14.64,14.64,14.61,14.62,628500.0,14.64,14.64,14.61,14.62,628500.0
2015-05-13 15:00:00,14.62,14.67,14.61,14.65,778500.0,14.62,14.67,14.61,14.65,778500.0
2015-05-13 15:30:00,14.65,14.65,14.63,14.64,553500.0,14.65,14.65,14.63,14.64,553500.0
2015-05-14 09:30:00,14.75,14.75,14.59,14.59,358500.0,14.75,14.75,14.59,14.59,358500.0
2015-05-14 10:00:00,14.59,14.71,14.59,14.7,255000.0,14.59,14.71,14.59,14.7,255000.0
2015-05-14 10:30:00,14.7,14.73,14.7,14.72,241500.0,14.7,14.73,14.7,14.72,241500.0
2015-05-14 11:00:00,14.72,14.76,14.72,14.75,309000.0,14.72,14.76,14.72,14.75,309000.0
2015-05-14 11:30:00,14.75,14.76,14.73,14.75,124500.0,14.75,14.76,14.73,14.75,124500.0
2015-05-14 12:00:00,14.75,14.76,14.74,14.74,172500.0,14.75,14.76,14.74,14.74,172500.0
2015-05-14 12:30:00,14.75,14.76,14.74,14.75,367500.0,14.75,14.76,14.74,14.75,367500.0
2015-05-14 13:00:00,14.76,14.8,14.76,14.8,177000.0,14.76,14.8,14.76,14.8,177000.0
2015-05-14 13:30:00,14.8,14.82,14.79,14.82,376500.0,14.8,14.82,14.79,14.82,376500.0
2015-05-14 14:00:00,14.81,14.84,14.8,14.83,258000.0,14.81,14.84,14.8,14.83,258000.0
2015-05-14 14:30:00,14.83,14.84,14.8,14.82,372000.0,14.83,14.84,14.8,14.82,372000.0
2015-05-14 15:00:00,14.82,14.84,14.81,14.84,426000.0,14.82,14.84,14.81,14.84,426000.0
2015-05-14 15:30:00,14.84,14.84,14.81,14.82,1002000.0,14.84,14.84,14.81,14.82,1002000.0
2015-05-15 09:30:00,14.85,14.9,14.82,14.85,1018500.0,14.85,14.9,14.82,14.85,1018500.0
2015-05-15 10:00:00,14.83,14.84,14.8,14.81,523500.0,14.83,14.84,14.8,14.81,523500.0
2015-05-15 10:30:00,14.81,14.81,14.79,14.81,213000.0,14.81,14.81,14.79,14.81,213000.0
2015-05-15 11:00:00,14.82,14.84,14.8,14.8,228000.0,14.82,14.84,14.8,14.8,228000.0
2015-05-15 11:30:00,14.81,14.81,14.79,14.81,303000.0,14.81,14.81,14.79,14.81,303000.0
2015-05-15 12:00:00,14.8,14.81,14.78,14.8,435000.0,14.8,14.81,14.78,14.8,435000.0
2015-05-15 12:30:00,14.81,14.81,14.79,14.79,91500.0,14.81,14.81,14.79,14.79,91500.0
2015-05-15 13:00:00,14.8,14.84,14.8,14.82,147000.0,14.8,14.84,14.8,14.82,147000.0
2015-05-15 13:30:00,14.82,14.83,14.8,14.82,183000.0,14.82,14.83,14.8,14.82,183000.0
2015-05-15 14:00:00,14.82,14.83,14.79,14.82,219000.0,14.82,14.83,14.79,14.82,219000.0
2015-05-15 14:30:00,14.82,14.83,14.8,14.83,348000.0,14.82,14.83,14.8,14.83,348000.0
2015-05-15 15:00:00,14.83,14.84,14.83,14.84,345000.0,14.83,14.84,14.83,14.84,345000.0
2015-05-15 15:30:00,14.85,14.89,14.84,14.87,951000.0,14.85,14.89,14.84,14.87,951000.0
2015-05-18 09:30:00,14.87,14.99,14.87,14.94,375000.0,14.87,14.99,14.87,14.94,375000.0
2015-05-18 10:00:00,14.94,14.94,14.88,14.91,613500.0,14.94,14.94,14.88,14.91,613500.0
2015-05-18 10:30:00,14.92,14.93,14.86,14.87,319500.0,14.92,14.93,14.86,14.87,319500.0
2015-05-18 11:00:00,14.87,14.89,14.85,14.89,180000.0,14.87,14.89,14.85,14.89,180000.0
2015-05-18 11:30:00,14.89,14.95,14.88,14.92,181500.0,14.89,14.95,14.88,14.92,181500.0
2015-05-18 12:00:00,14.92,14.92,14.89,14.91,216000.0,14.92,14.92,14.89,14.91,216000.0
2015-05-18 12:30:00,14.91,14.93,14.87,14.93,211500.0,14.91,14.93,14.87,14.93,211500.0
2015-05-18 13:00:00,14.93,14.93,14.89,14.91,273000.0,14.93,14.93,14.89,14.91,273000.0
2015-05-18 13:30:00,14.91,14.95,14.9,14.94,364500.0,14.91,14.95,14.9,14.94,364500.0
2015-05-18 14:00:00,14.94,14.97,14.93,14.96,309000.0,14.94,14.97,14.93,14.96,309000.0
2015-05-18 14:30:00,14.96,15.0,14.96,15.0,342000.0,14.96,15.0,14.96,15.0,342000.0
2015-05-18 15:00:00,14.99,15.0,14.97,14.97,448500.0,14.99,15.0,14.97,14.97,448500.0
2015-05-18 15:30:00,14.98,14.98,14.94,14.95,715500.0,14.98,14.98,14.94,14.95,715500.0
2015-05-19 09:30:00,14.97,15.01,14.91,14.95,525000.0,14.97,15.01,14.91,14.95,525000.0
2015-05-19 10:00:00,14.97,15.01,14.94,15.0,229500.0,14.97,15.01,14.94,15.0,229500.0
2015-05-19 10:30:00,15.01,15.03,14.98,15.02,681000.0,15.01,15.03,14.98,15.02,681000.0
2015-05-19 11:00:00,15.03,15.03,14.98,15.0,151500.0,15.03,15.03,14.98,15.0,151500.0
2015-05-19 11:30:00,15.01,15.02,14.99,15.01,345000.0,15.01,15.02,14.99,15.01,345000.0
2015-05-19 12:00:00,15.02,15.04,15.01,15.03,160500.0,15.02,15.04,15.01,15.03,160500.0
2015-05-19 12:30:00,15.03,15.04,15.02,15.04,133500.0,15.03,15.04,15.02,15.04,133500.0
2015-05-19 13:00:00,15.03,15.05,15.03,15.05,147000.0,15.03,15.05,15.03,15.05,147000.0
2015-05-19 13:30:00,15.05,15.06,15.04,15.04,141000.0,15.05,15.06,15.04,15.04,141000.0
2015-05-19 14:00:00,15.05,15.06,15.01,15.01,309000.0,15.05,15.06,15.01,15.01,309000.0
2015-05-19 14:30:00,15.02,15.03,14.97,14.98,231000.0,15.02,15.03,14.97,14.98,231000.0
2015-05-19 15:00:00,14.98,14.98,14.92,14.93,391500.0,14.98,14.98,14.92,14.93,391500.0
2015-05-19 15:30:00,14.93,14.94,14.91,14.93,526500.0,14.93,14.94,14.91,14.93,526500.0
2015-05-20 09:30:00,14.97,15.0,14.82,14.82,307500.0,14.97,15.0,14.82,14.82,307500.0
2015-05-20 10:00:00,14.84,14.86,14.81,14.81,211500.0,14.84,14.86,14.81,14.81,211500.0
2015-05-20 10:30:00,14.81,14.88,14.81,14.87,181500.0,14.81,14.88,14.81,14.87,181500.0
2015-05-20 11:00:00,14.87,14.91,14.86,14.87,303000.0,14.87,14.91,14.86,14.87,303000.0
2015-05-20 11:30:00,14.87,14.88,14.83,14.83,205500.0,14.87,14.88,14.83,14.83,205500.0
2015-05-20 12:00:00,14.83,14.85,14.83,14.83,114000.0,14.83,14.85,14.83,14.83,114000.0
2015-05-20 12:30:00,14.84,14.86,14.83,14.85,150000.0,14.84,14.86,14.83,14.85,150000.0
2015-05-20 13:00:00,14.84,14.84,14.81,14.81,178500.0,14.84,14.84,14.81,14.81,178500.0
2015-05-20 13:30:00,14.82,14.83,14.81,14.83,88500.0,14.82,14.83,14.81,14.83,88500.0
2015-05-20 14:00:00,14.83,14.89,14.81,14.89,361500.0,14.83,14.89,14.81,14.89,361500.0
2015-05-20 14:30:00,14.89,14.91,14.88,14.9,261000.0,14.89,14.91,14.88,14.9,261000.0
2015-05-20 15:00:00,14.9,14.91,14.83,14.85,247500.0,14.9,14.91,14.83,14.85,247500.0
2015-05-20 15:30:00,14.85,14.86,14.82,14.82,570000.0,14.85,14.86,14.82,14.82,570000.0
2015-05-21 09:30:00,14.73,14.86,14.73,14.81,601500.0,14.73,14.86,14.73,14.81,601500.0
2015-05-21 10:00:00,14.8,14.97,14.79,14.93,474000.0,14.8,14.97,14.79,14.93,474000.0
2015-05-21 10:30:00,14.94,14.95,14.91,14.94,244500.0,14.94,14.95,14.91,14.94,244500.0
2015-05-21 11:00:00,14.94,14.99,14.94,14.95,193500.0,14.94,14.99,14.94,14.95,193500.0
2015-05-21 11:30:00,14.96,14.96,14.9,14.96,244500.0,14.96,14.96,14.9,14.96,244500.0
2015-05-21 12:00:00,14.96,15.01,14.95,14.98,246000.0,14.96,15.01,14.95,14.98,246000.0
2015-05-21 12:30:00,14.98,15.01,14.98,14.98,157500.0,14.98,15.01,14.98,14.98,157500.0
2015-05-21 13:00:00,14.97,15.0,14.96,14.98,232500.0,14.97,15.0,14.96,14.98,232500.0
2015-05-21 13:30:00,14.98,14.99,14.96,14.98,238500.0,14.98,14.99,14.96,14.98,238500.0
2015-05-21 14:00:00,14.98,14.99,14.97,14.98,196500.0,14.98,14.99,14.97,14.98,196500.0
2015-05-21 14:30:00,14.98,14.99,14.96,14.98,523500.0,14.98,14.99,14.96,14.98,523500.0
2015-05-21 15:00:00,14.98,14.99,14.95,14.99,532500.0,14.98,14.99,14.95,14.99,532500.0
2015-05-21 15:30:00,14.99,15.03,14.98,14.99,652500.0,14.99,15.03,14.98,14.99,652500.0
2015-05-22 09:30:00,14.98,15.07,14.96,15.05,496500.0,14.98,15.07,14.96,15.05,496500.0
2015-05-22 10:00:00,15.06,15.06,14.96,14.97,364500.0,15.06,15.06,14.96,14.97,364500.0
2015-05-22 10:30:00,14.97,15.01,14.97,15.0,189000.0,14.97,15.01,14.97,15.0,189000.0
2015-05-22 11:00:00,15.01,15.01,14.93,14.94,159000.0,15.01,15.01,14.93,14.94,159000.0
2015-05-22 11:30:00,14.94,14.96,14.91,14.96,307500.0,14.94,14.96,14.91,14.96,307500.0
2015-05-22 12:00:00,14.96,14.98,14.95,14.96,180000.0,14.96,14.98,14.95,14.96,180000.0
2015-05-22 12:30:00,14.97,15.0,14.97,15.0,132000.0,14.97,15.0,14.97,15.0,132000.0
2015-05-22 13:00:00,14.99,15.02,14.98,15.01,370500.0,14.99,15.02,14.98,15.01,370500.0
2015-05-22 13:30:00,15.01,15.02,14.98,15.01,379500.0,15.01,15.02,14.98,15.01,379500.0
2015-05-22 14:00:00,15.01,15.01,14.97,15.0,204000.0,15.01,15.01,14.97,15.0,204000.0
2015-05-22 14:30:00,14.99,15.01,14.98,15.0,151500.0,14.99,15.01,14.98,15.0,151500.0
2015-05-22 15:00:00,14.99,15.03,14.99,15.01,211500.0,14.99,15.03,14.99,15.01,211500.0
2015-05-22 15:30:00,15.01,15.02,14.96,14.96,502500.0,15.01,15.02,14.96,14.96,502500.0
2015-05-26 09:30:00,14.95,15.06,14.9,14.94,534000.0,14.95,15.06,14.9,14.94,534000.0
2015-05-26 10:00:00,14.94,14.99,14.89,14.89,352500.0,14.94,14.99,14.89,14.89,352500.0
2015-05-26 10:30:00,14.88,14.89,14.83,14.88,562500.0,14.88,14.89,14.83,14.88,562500.0
2015-05-26 11:00:00,14.88,14.91,14.87,14.9,657000.0,14.88,14.91,14.87,14.9,657000.0
2015-05-26 11:30:00,14.9,14.92,14.89,14.89,216000.0,14.9,14.92,14.89,14.89,216000.0
2015-05-26 12:00:00,14.89,14.9,14.87,14.89,150000.0,14.89,14.9,14.87,14.89,150000.0
2015-05-26 12:30:00,14.9,14.9,14.88,14.9,198000.0,14.9,14.9,14.88,14.9,198000.0
2015-05-26 13:00:00,14.9,14.92,14.87,14.91,220500.0,14.9,14.92,14.87,14.91,220500.0
2015-05-26 13:30:00,14.91,14.91,14.85,14.86,241500.0,14.91,14.91,14.85,14.86,241500.0
2015-05-26 14:00:00,14.86,14.89,14.85,14.86,169500.0,14.86,14.89,14.85,14.86,169500.0
2015-05-26 14:30:00,14.85,14.89,14.83,14.84,481500.0,14.85,14.89,14.83,14.84,481500.0
2015-05-26 15:00:00,14.84,14.88,14.84,14.86,352500.0,14.84,14.88,14.84,14.86,352500.0
2015-05-26 15:30:00,14.87,14.89,14.85,14.86,546000.0,14.87,14.89,14.85,14.86,546000.0
2015-05-27 09:30:00,14.88,14.9,14.82,14.88,286500.0,14.88,14.9,14.82,14.88,286500.0
2015-05-27 10:00:00,14.89,14.91,14.85,14.86,336000.0,14.89,14.91,14.85,14.86,336000.0
2015-05-27 10:30:00,14.86,14.91,14.86,14.91,184500.0,14.86,14.91,14.86,14.91,184500.0
2015-05-27 11:00:00,14.91,14.92,14.87,14.87,189000.0,14.91,14.92,14.87,14.87,189000.0
2015-05-27 11:30:00,14.88,14.92,14.88,14.9,244500.0,14.88,14.92,14.88,14.9,244500.0
2015-05-27 12:00:00,14.9,14.9,14.88,14.88,166500.0,14.9,14.9,14.88,14.88,166500.0
2015-05-27 12:30:00,14.89,14.89,14.86,14.88,237000.0,14.89,14.89,14.86,14.88,237000.0
2015-05-27 13:00:00,14.87,14.89,14.87,14.87,118500.0,14.87,14.89,14.87,14.87,118500.0
2015-05-27 13:30:00,14.87,14.89,14.86,14.87,169500.0,14.87,14.89,14.86,14.87,169500.0
2015-05-27 14:00:00,14.87,14.89,14.86,14.87,300000.0,14.87,14.89,14.86,14.87,300000.0
2015-05-27 14:30:00,14.87,14.88,14.84,14.85,306000.0,14.87,14.88,14.84,14.85,306000.0
2015-05-27 15:00:00,14.86,14.87,14.84,14.84,301500.0,14.86,14.87,14.84,14.84,301500.0
2015-05-27 15:30:00,14.84,14.87,14.83,14.84,640500.0,14.84,14.87,14.83,14.84,640500.0
2015-05-28 09:30:00,14.85,14.91,14.78,14.8,543000.0,14.85,14.91,14.78,14.8,543000.0
2015-05-28 10:00:00,14.79,14.83,14.77,14.81,463500.0,14.79,14.83,14.77,14.81,463500.0
2015-05-28 10:30:00,14.81,14.82,14.75,14.8,286500.0,14.81,14.82,14.75,14.8,286500.0
2015-05-28 11:00:00,14.81,14.82,14.79,14.81,639000.0,14.81,14.82,14.79,14.81,639000.0
2015-05-28 11:30:00,14.82,14.83,14.78,14.78,273000.0,14.82,14.83,14.78,14.78,273000.0
2015-05-28 12:00:00,14.78,14.84,14.78,14.83,163500.0,14.78,14.84,14.78,14.83,163500.0
2015-05-28 12:30:00,14.83,14.83,14.79,14.8,105000.0,14.83,14.83,14.79,14.8,105000.0
2015-05-28 13:00:00,14.79,14.83,14.79,14.83,271500.0,14.79,14.83,14.79,14.83,271500.0
2015-05-28 13:30:00,14.83,14.84,14.82,14.82,279000.0,14.83,14.84,14.82,14.82,279000.0
2015-05-28 14:00:00,14.83,14.87,14.83,14.87,300000.0,14.83,14.87,14.83,14.87,300000.0
2015-05-28 14:30:00,14.87,14.87,14.85,14.86,318000.0,14.87,14.87,14.85,14.86,318000.0
2015-05-28 15:00:00,14.86,14.87,14.8,14.8,255000.0,14.86,14.87,14.8,14.8,255000.0
2015-05-28 15:30:00,14.8,14.86,14.8,14.84,601500.0,14.8,14.86,14.8,14.84,601500.0
2015-05-29 09:30:00,14.78,14.86,14.75,14.78,558000.0,14.78,14.86,14.75,14.78,558000.0
2015-05-29 10:00:00,14.79,14.81,14.71,14.76,763500.0,14.79,14.81,14.71,14.76,763500.0
2015-05-29 10:30:00,14.77,14.78,14.69,14.7,309000.0,14.77,14.78,14.69,14.7,309000.0
2015-05-29 11:00:00,14.69,14.72,14.67,14.68,222000.0,14.69,14.72,14.67,14.68,222000.0
2015-05-29 11:30:00,14.68,14.72,14.67,14.7,310500.0,14.68,14.72,14.67,14.7,310500.0
2015-05-29 12:00:00,14.7,14.73,14.69,14.7,459000.0,14.7,14.73,14.69,14.7,459000.0
2015-05-29 12:30:00,14.71,14.73,14.69,14.69,177000.0,14.71,14.73,14.69,14.69,177000.0
2015-05-29 13:00:00,14.68,14.7,14.68,14.69,219000.0,14.68,14.7,14.68,14.69,219000.0
2015-05-29 13:30:00,14.7,14.7,14.68,14.68,252000.0,14.7,14.7,14.68,14.68,252000.0
2015-05-29 14:00:00,14.68,14.68,14.64,14.66,403500.0,14.68,14.68,14.64,14.66,403500.0
2015-05-29 14:30:00,14.65,14.68,14.65,14.67,361500.0,14.65,14.68,14.65,14.67,361500.0
2015-05-29 15:00:00,14.67,14.7,14.66,14.67,583500.0,14.67,14.7,14.66,14.67,583500.0
2015-05-29 15:30:00,14.67,14.7,14.62,14.63,1831500.0,14.67,14.7,14.62,14.63,1831500.0
2015-06-01 09:30:00,14.72,14.75,14.59,14.61,1259325.0,14.72,14.75,14.59,14.61,1259325.0
2015-06-01 10:00:00,14.6,14.69,14.6,14.69,649875.0,14.6,14.69,14.6,14.69,649875.0
2015-06-01 10:30:00,14.69,14.75,14.67,14.75,300000.0,14.69,14.75,14.67,14.75,300000.0
2015-06-01 11:00:00,14.75,14.78,14.71,14.72,444615.0,14.75,14.78,14.71,14.72,444615.0
2015-06-01 11:30:00,14.73,14.73,14.7,14.72,259140.0,14.73,14.73,14.7,14.72,259140.0
2015-06-01 12:00:00,14.72,14.85,14.72,14.84,338820.0,14.72,14.85,14.72,14.84,338820.0
2015-06-01 12:30:00,14.85,14.87,14.82,14.86,416955.0,14.85,14.87,14.82,14.86,416955.0
2015-06-01 13:00:00,14.86,14.87,14.81,14.83,279615.0,14.86,14.87,14.81,14.83,279615.0
2015-06-01 13:30:00,14.83,14.86,14.82,14.86,391470.0,14.83,14.86,14.82,14.86,391470.0
2015-06-01 14:00:00,14.86,14.88,14.85,14.85,277800.0,14.86,14.88,14.85,14.85,277800.0
2015-06-01 14:30:00,14.85,14.88,14.84,14.85,190290.0,14.85,14.88,14.84,14.85,190290.0
2015-06-01 15:00:00,14.86,14.86,14.83,14.85,510105.0,14.86,14.86,14.83,14.85,510105.0
2015-06-01 15:30:00,14.85,14.85,14.82,14.83,873765.0,14.85,14.85,14.82,14.83,873765.0
2015-06-02 09:30:00,14.74,14.85,14.74,14.83,597930.0,14.74,14.85,14.74,14.83,597930.0
2015-06-02 10:00:00,14.83,14.87,14.8,14.82,346065.0,14.83,14.87,14.8,14.82,346065.0
2015-06-02 10:30:00,14.81,14.86,14.8,14.82,307530.0,14.81,14.86,14.8,14.82,307530.0
2015-06-02 11:00:00,14.81,14.85,14.81,14.84,280800.0,14.81,14.85,14.81,14.84,280800.0
2015-06-02 11:30:00,14.83,14.85,14.83,14.84,84060.0,14.83,14.85,14.83,14.84,84060.0
2015-06-02 12:00:00,14.84,14.91,14.84,14.89,162330.0,14.84,14.91,14.84,14.89,162330.0
2015-06-02 12:30:00,14.89,14.92,14.88,14.91,124470.0,14.89,14.92,14.88,14.91,124470.0
2015-06-02 13:00:00,14.91,14.92,14.86,14.86,134925.0,14.91,14.92,14.86,14.86,134925.0
2015-06-02 13:30:00,14.87,14.88,14.86,14.88,102000.0,14.87,14.88,14.86,14.88,102000.0
2015-06-02 14:00:00,14.88,14.9,14.86,14.87,182595.0,14.88,14.9,14.86,14.87,182595.0
2015-06-02 14:30:00,14.87,14.87,14.85,14.86,152430.0,14.87,14.87,14.85,14.86,152430.0
2015-06-02 15:00:00,14.86,14.88,14.85,14.87,326295.0,14.86,14.88,14.85,14.87,326295.0
2015-06-02 15:30:00,14.87,14.88,14.86,14.86,695400.0,14.87,14.88,14.86,14.86,695400.0
2015-06-03 09:30:00,14.92,14.95,14.86,14.94,273060.0,14.92,14.95,14.86,14.94,273060.0
2015-06-03 10:00:00,14.93,14.96,14.91,14.95,195450.0,14.93,14.96,14.91,14.95,195450.0
2015-06-03 10:30:00,14.96,15.0,14.95,14.99,170955.0,14.96,15.0,14.95,14.99,170955.0
2015-06-03 11:00:00,14.98,14.99,14.96,14.96,201930.0,14.98,14.99,14.96,14.96,201930.0
2015-06-03 11:30:00,14.97,14.97,14.92,14.94,279885.0,14.97,14.97,14.92,14.94,279885.0
2015-06-03 12:00:00,14.94,14.95,14.92,14.94,197430.0,14.94,14.95,14.92,14.94,197430.0
2015-06-03 12:30:00,14.94,14.94,14.91,14.93,268305.0,14.94,14.94,14.91,14.93,268305.0
2015-06-03 13:00:00,14.93,14.96,14.92,14.95,212940.0,14.93,14.96,14.92,14.95,212940.0
2015-06-03 13:30:00,14.95,14.95,14.92,14.92,279150.0,14.95,14.95,14.92,14.92,279150.0
2015-06-03 14:00:00,14.92,14.96,14.92,14.95,197835.0,14.92,14.96,14.92,14.95,197835.0
2015-06-03 14:30:00,14.95,14.96,14.94,14.95,162525.0,14.95,14.96,14.94,14.95,162525.0
2015-06-03 15:00:00,14.95,14.97,14.94,14.95,388800.0,14.95,14.97,14.94,14.95,388800.0
2015-06-03 15:30:00,14.95,14.99,14.94,14.95,516900.0,14.95,14.99,14.94,14.95,516900.0
2015-06-04 09:30:00,14.87,14.99,14.86,14.88,264660.0,14.87,14.99,14.86,14.88,264660.0
2015-06-04 10:00:00,14.88,14.94,14.87,14.87,337065.0,14.88,14.94,14.87,14.87,337065.0
2015-06-04 10:30:00,14.88,14.91,14.84,14.85,231975.0,14.88,14.91,14.84,14.85,231975.0
2015-06-04 11:00:00,14.85,14.91,14.84,14.85,398295.0,14.85,14.91,14.84,14.85,398295.0
2015-06-04 11:30:00,14.85,14.88,14.83,14.87,386760.0,14.85,14.88,14.83,14.87,386760.0
2015-06-04 12:00:00,14.87,14.88,14.85,14.88,118155.0,14.87,14.88,14.85,14.88,118155.0
2015-06-04 12:30:00,14.87,14.89,14.84,14.85,155775.0,14.87,14.89,14.84,14.85,155775.0
2015-06-04 13:00:00,14.85,14.87,14.83,14.85,240060.0,14.85,14.87,14.83,14.85,240060.0
2015-06-04 13:30:00,14.84,14.85,14.81,14.82,221580.0,14.84,14.85,14.81,14.82,221580.0
2015-06-04 14:00:00,14.82,14.83,14.81,14.82,352575.0,14.82,14.83,14.81,14.82,352575.0
2015-06-04 14:30:00,14.81,14.83,14.8,14.8,362430.0,14.81,14.83,14.8,14.8,362430.0
2015-06-04 15:00:00,14.8,14.82,14.79,14.8,705390.0,14.8,14.82,14.79,14.8,705390.0
2015-06-04 15:30:00,14.8,14.82,14.79,14.81,800460.0,14.8,14.82,14.79,14.81,800460.0
2015-06-05 09:30:00,14.77,14.82,14.73,14.8,563820.0,14.77,14.82,14.73,14.8,563820.0
2015-06-05 10:00:00,14.8,14.83,14.76,14.77,172155.0,14.8,14.83,14.76,14.77,172155.0
2015-06-05 10:30:00,14.78,14.82,14.78,14.79,128940.0,14.78,14.82,14.78,14.79,128940.0
2015-06-05 11:00:00,14.79,14.86,14.79,14.86,164805.0,14.79,14.86,14.79,14.86,164805.0
2015-06-05 11:30:00,14.85,14.87,14.83,14.86,127095.0,14.85,14.87,14.83,14.86,127095.0
2015-06-05 12:00:00,14.86,14.86,14.8,14.8,159615.0,14.86,14.86,14.8,14.8,159615.0
2015-06-05 12:30:00,14.79,14.83,14.77,14.83,140700.0,14.79,14.83,14.77,14.83,140700.0
2015-06-05 13:00:00,14.83,14.83,14.8,14.81,72750.0,14.83,14.83,14.8,14.81,72750.0
2015-06-05 13:30:00,14.82,14.84,14.82,14.82,139620.0,14.82,14.84,14.82,14.82,139620.0
2015-06-05 14:00:00,14.83,14.84,14.81,14.82,224895.0,14.83,14.84,14.81,14.82,224895.0
2015-06-05 14:30:00,14.82,14.84,14.8,14.84,152430.0,14.82,14.84,14.8,14.84,152430.0
2015-06-05 15:00:00,14.84,14.84,14.81,14.82,279045.0,14.84,14.84,14.81,14.82,279045.0
2015-06-05 15:30:00,14.82,14.83,14.79,14.81,666405.0,14.82,14.83,14.79,14.81,666405.0
2015-06-08 09:30:00,14.77,14.86,14.77,14.81,486900.0,14.77,14.86,14.77,14.81,486900.0
2015-06-08 10:00:00,14.8,14.85,14.8,14.83,263145.0,14.8,14.85,14.8,14.83,263145.0
2015-06-08 10:30:00,14.84,14.88,14.84,14.86,273435.0,14.84,14.88,14.84,14.86,273435.0
2015-06-08 11:00:00,14.86,14.87,14.83,14.83,223185.0,14.86,14.87,14.83,14.83,223185.0
2015-06-08 11:30:00,14.82,14.84,14.81,14.82,196455.0,14.82,14.84,14.81,14.82,196455.0
2015-06-08 12:00:00,14.83,14.85,14.81,14.85,259260.0,14.83,14.85,14.81,14.85,259260.0
2015-06-08 12:30:00,14.85,14.86,14.8,14.8,361020.0,14.85,14.86,14.8,14.8,361020.0
2015-06-08 13:00:00,14.81,14.83,14.8,14.81,278820.0,14.81,14.83,14.8,14.81,278820.0
2015-06-08 13:30:00,14.8,14.82,14.79,14.81,311160.0,14.8,14.82,14.79,14.81,311160.0
2015-06-08 14:00:00,14.81,14.82,14.79,14.8,249780.0,14.81,14.82,14.79,14.8,249780.0
2015-06-08 14:30:00,14.81,14.85,14.81,14.84,222030.0,14.81,14.85,14.81,14.84,222030.0
2015-06-08 15:00:00,14.84,14.84,14.81,14.81,315735.0,14.84,14.84,14.81,14.81,315735.0
2015-06-08 15:30:00,14.81,14.83,14.78,14.79,1055325.0,14.81,14.83,14.78,14.79,1055325.0
2015-06-09 09:30:00,14.76,14.86,14.72,14.81,280515.0,14.76,14.86,14.72,14.81,280515.0
2015-06-09 10:00:00,14.79,14.82,14.77,14.79,365520.0,14.79,14.82,14.77,14.79,365520.0
2015-06-09 10:30:00,14.78,14.85,14.76,14.84,157995.0,14.78,14.85,14.76,14.84,157995.0
2015-06-09 11:00:00,14.85,14.86,14.81,14.85,369000.0,14.85,14.86,14.81,14.85,369000.0
2015-06-09 11:30:00,14.85,14.9,14.85,14.87,302850.0,14.85,14.9,14.85,14.87,302850.0
2015-06-09 12:00:00,14.87,14.89,14.86,14.86,178980.0,14.87,14.89,14.86,14.86,178980.0
2015-06-09 12:30:00,14.87,14.87,14.85,14.86,185865.0,14.87,14.87,14.85,14.86,185865.0
2015-06-09 13:00:00,14.87,14.89,14.87,14.89,159690.0,14.87,14.89,14.87,14.89,159690.0
2015-06-09 13:30:00,14.88,14.89,14.85,14.86,225000.0,14.88,14.89,14.85,14.86,225000.0
2015-06-09 14:00:00,14.87,14.91,14.87,14.91,128130.0,14.87,14.91,14.87,14.91,128130.0
2015-06-09 14:30:00,14.91,14.93,14.87,14.87,228375.0,14.91,14.93,14.87,14.87,228375.0
2015-06-09 15:00:00,14.87,14.88,14.84,14.86,248430.0,14.87,14.88,14.84,14.86,248430.0
2015-06-09 15:30:00,14.86,14.89,14.85,14.86,469140.0,14.86,14.89,14.85,14.86,469140.0
2015-06-10 09:30:00,14.9,14.99,14.86,14.93,426510.0,14.9,14.99,14.86,14.93,426510.0
2015-06-10 10:00:00,14.93,14.94,14.91,14.92,223755.0,14.93,14.94,14.91,14.92,223755.0
2015-06-10 10:30:00,14.91,14.95,14.9,14.94,338460.0,14.91,14.95,14.9,14.94,338460.0
2015-06-10 11:00:00,14.95,15.01,14.93,15.0,235020.0,14.95,15.01,14.93,15.0,235020.0
2015-06-10 11:30:00,15.02,15.02,14.99,14.99,162135.0,15.02,15.02,14.99,14.99,162135.0
2015-06-10 12:00:00,14.98,15.05,14.98,15.04,242865.0,14.98,15.05,14.98,15.04,242865.0
2015-06-10 12:30:00,15.04,15.05,15.02,15.03,261750.0,15.04,15.05,15.02,15.03,261750.0
2015-06-10 13:00:00,15.03,15.05,15.0,15.02,286095.0,15.03,15.05,15.0,15.02,286095.0
2015-06-10 13:30:00,15.02,15.04,15.01,15.03,169455.0,15.02,15.04,15.01,15.03,169455.0
2015-06-10 14:00:00,15.04,15.07,15.03,15.06,227565.0,15.04,15.07,15.03,15.06,227565.0
2015-06-10 14:30:00,15.06,15.08,15.06,15.07,301335.0,15.06,15.08,15.06,15.07,301335.0
2015-06-10 15:00:00,15.08,15.08,15.05,15.06,289935.0,15.08,15.08,15.05,15.06,289935.0
2015-06-10 15:30:00,15.06,15.07,15.04,15.04,701430.0,15.06,15.07,15.04,15.04,701430.0
2015-06-11 09:30:00,15.1,15.18,15.1,15.17,228585.0,15.1,15.18,15.1,15.17,228585.0
2015-06-11 10:00:00,15.17,15.17,15.1,15.1,218235.0,15.17,15.17,15.1,15.1,218235.0
2015-06-11 10:30:00,15.1,15.12,15.06,15.12,237945.0,15.1,15.12,15.06,15.12,237945.0
2015-06-11 11:00:00,15.11,15.12,15.09,15.12,314730.0,15.11,15.12,15.09,15.12,314730.0
2015-06-11 11:30:00,15.12,15.13,15.11,15.12,272070.0,15.12,15.13,15.11,15.12,272070.0
2015-06-11 12:00:00,15.12,15.12,15.07,15.09,231780.0,15.12,15.12,15.07,15.09,231780.0
2015-06-11 12:30:00,15.09,15.1,15.08,15.09,236610.0,15.09,15.1,15.08,15.09,236610.0
2015-06-11 13:00:00,15.09,15.1,15.08,15.08,387195.0,15.09,15.1,15.08,15.08,387195.0
2015-06-11 13:30:00,15.09,15.09,15.06,15.09,187605.0,15.09,15.09,15.06,15.09,187605.0
2015-06-11 14:00:00,15.09,15.1,15.07,15.08,194115.0,15.09,15.1,15.07,15.08,194115.0
2015-06-11 14:30:00,15.08,15.08,15.04,15.06,645795.0,15.08,15.08,15.04,15.06,645795.0
2015-06-11 15:00:00,15.06,15.09,15.05,15.05,802905.0,15.06,15.09,15.05,15.05,802905.0
2015-06-11 15:30:00,15.05,15.07,15.04,15.07,514620.0,15.05,15.07,15.04,15.07,514620.0
2015-06-12 09:30:00,15.01,15.06,14.99,15.03,477900.0,15.01,15.06,14.99,15.03,477900.0
2015-06-12 10:00:00,15.04,15.09,15.03,15.08,244860.0,15.04,15.09,15.03,15.08,244860.0
2015-06-12 10:30:00,15.06,15.08,14.99,14.99,144450.0,15.06,15.08,14.99,14.99,144450.0
2015-06-12 11:00:00,14.98,15.08,14.98,15.07,292065.0,14.98,15.08,14.98,15.07,292065.0
2015-06-12 11:30:00,15.07,15.07,15.04,15.05,129720.0,15.07,15.07,15.04,15.05,129720.0
2015-06-12 12:00:00,15.04,15.08,15.04,15.06,261405.0,15.04,15.08,15.04,15.06,261405.0
2015-06-12 12:30:00,15.07,15.07,15.05,15.07,94920.0,15.07,15.07,15.05,15.07,94920.0
2015-06-12 13:00:00,15.06,15.07,15.04,15.04,115905.0,15.06,15.07,15.04,15.04,115905.0
2015-06-12 13:30:00,15.05,15.07,15.04,15.05,106050.0,15.05,15.07,15.04,15.05,106050.0
2015-06-12 14:00:00,15.05,15.05,15.03,15.03,230505.0,15.05,15.05,15.03,15.03,230505.0
2015-06-12 14:30:00,15.03,15.04,15.0,15.02,793785.0,15.03,15.04,15.0,15.02,793785.0
2015-06-12 15:00:00,15.02,15.06,15.01,15.05,440925.0,15.02,15.06,15.01,15.05,440925.0
2015-06-12 15:30:00,15.05,15.06,15.02,15.03,697920.0,15.05,15.06,15.02,15.03,697920.0
2015-06-15 09:30:00,14.92,14.97,14.86,14.88,401130.0,14.92,14.97,14.86,14.88,401130.0
2015-06-15 10:00:00,14.88,14.89,14.81,14.83,640500.0,14.88,14.89,14.81,14.83,640500.0
2015-06-15 10:30:00,14.83,14.9,14.82,14.9,157110.0,14.83,14.9,14.82,14.9,157110.0
2015-06-15 11:00:00,14.91,14.99,14.91,14.92,497850.0,14.91,14.99,14.91,14.92,497850.0
2015-06-15 11:30:00,14.91,14.94,14.9,14.91,256755.0,14.91,14.94,14.9,14.91,256755.0
2015-06-15 12:00:00,14.91,14.92,14.89,14.89,94665.0,14.91,14.92,14.89,14.89,94665.0
2015-06-15 12:30:00,14.89,14.93,14.89,14.91,285525.0,14.89,14.93,14.89,14.91,285525.0
2015-06-15 13:00:00,14.91,14.93,14.9,14.93,148500.0,14.91,14.93,14.9,14.93,148500.0
2015-06-15 13:30:00,14.91,14.94,14.88,14.91,187560.0,14.91,14.94,14.88,14.91,187560.0
2015-06-15 14:00:00,14.91,14.94,14.9,14.93,255075.0,14.91,14.94,14.9,14.93,255075.0
2015-06-15 14:30:00,14.93,14.94,14.91,14.92,212925.0,14.93,14.94,14.91,14.92,212925.0
2015-06-15 15:00:00,14.92,14.92,14.88,14.92,1376970.0,14.92,14.92,14.88,14.92,1376970.0
2015-06-15 15:30:00,14.92,14.92,14.88,14.89,1022775.0,14.92,14.92,14.88,14.89,1022775.0
2015-06-16 09:30:00,14.9,14.96,14.89,14.95,235755.0,14.9,14.96,14.89,14.95,235755.0
2015-06-16 10:00:00,14.95,14.97,14.88,14.92,250245.0,14.95,14.97,14.88,14.92,250245.0
2015-06-16 10:30:00,14.92,14.96,14.92,14.93,151785.0,14.92,14.96,14.92,14.93,151785.0
2015-06-16 11:00:00,14.93,14.98,14.93,14.97,102720.0,14.93,14.98,14.93,14.97,102720.0
2015-06-16 11:30:00,14.97,14.99,14.96,14.99,208470.0,14.97,14.99,14.96,14.99,208470.0
2015-06-16 12:00:00,14.99,15.04,14.98,15.04,303825.0,14.99,15.04,14.98,15.04,303825.0
2015-06-16 12:30:00,15.04,15.04,15.01,15.04,568905.0,15.04,15.04,15.01,15.04,568905.0
2015-06-16 13:00:00,15.04,15.05,15.02,15.04,323250.0,15.04,15.05,15.02,15.04,323250.0
2015-06-16 13:30:00,15.04,15.05,15.02,15.03,275790.0,15.04,15.05,15.02,15.03,275790.0
2015-06-16 14:00:00,15.04,15.1,15.04,15.09,279585.0,15.04,15.1,15.04,15.09,279585.0
2015-06-16 14:30:00,15.08,15.09,15.07,15.08,381405.0,15.08,15.09,15.07,15.08,381405.0
2015-06-16 15:00:00,15.08,15.08,15.06,15.07,315585.0,15.08,15.08,15.06,15.07,315585.0
2015-06-16 15:30:00,15.07,15.09,15.06,15.06,726465.0,15.07,15.09,15.06,15.06,726465.0
2015-06-17 09:30:00,15.14,15.18,15.07,15.11,335085.0,15.14,15.18,15.07,15.11,335085.0
2015-06-17 10:00:00,15.11,15.14,15.08,15.09,226635.0,15.11,15.14,15.08,15.09,226635.0
2015-06-17 10:30:00,15.1,15.12,15.09,15.11,128445.0,15.1,15.12,15.09,15.11,128445.0
2015-06-17 11:00:00,15.1,15.1,15.02,15.02,565770.0,15.1,15.1,15.02,15.02,565770.0
2015-06-17 11:30:00,15.03,15.07,15.03,15.06,136260.0,15.03,15.07,15.03,15.06,136260.0
2015-06-17 12:00:00,15.06,15.06,15.02,15.02,216525.0,15.06,15.06,15.02,15.02,216525.0
2015-06-17 12:30:00,15.03,15.03,14.95,14.96,557010.0,15.03,15.03,14.95,14.96,557010.0
2015-06-17 13:00:00,14.96,15.01,14.96,14.98,292080.0,14.96,15.01,14.96,14.98,292080.0
2015-06-17 13:30:00,14.97,15.0,14.97,14.99,126105.0,14.97,15.0,14.97,14.99,126105.0
2015-06-17 14:00:00,14.98,15.06,14.94,15.02,228150.0,14.98,15.06,14.94,15.02,228150.0
2015-06-17 14:30:00,15.02,15.11,15.02,15.1,229815.0,15.02,15.11,15.02,15.1,229815.0
2015-06-17 15:00:00,15.09,15.11,15.07,15.11,569130.0,15.09,15.11,15.07,15.11,569130.0
2015-06-17 15:30:00,15.1,15.11,15.06,15.08,615225.0,15.1,15.11,15.06,15.08,615225.0
2015-06-18 09:30:00,15.1,15.26,15.1,15.18,481470.0,15.1,15.26,15.1,15.18,481470.0
2015-06-18 10:00:00,15.18,15.25,15.17,15.23,398145.0,15.18,15.25,15.17,15.23,398145.0
2015-06-18 10:30:00,15.23,15.28,15.23,15.26,953595.0,15.23,15.28,15.23,15.26,953595.0
2015-06-18 11:00:00,15.26,15.29,15.23,15.29,623085.0,15.26,15.29,15.23,15.29,623085.0
2015-06-18 11:30:00,15.29,15.33,15.28,15.32,878610.0,15.29,15.33,15.28,15.32,878610.0
2015-06-18 12:00:00,15.31,15.32,15.28,15.31,490035.0,15.31,15.32,15.28,15.31,490035.0
2015-06-18 12:30:00,15.32,15.33,15.27,15.28,199695.0,15.32,15.33,15.27,15.28,199695.0
2015-06-18 13:00:00,15.27,15.28,15.25,15.26,193020.0,15.27,15.28,15.25,15.26,193020.0
2015-06-18 13:30:00,15.26,15.27,15.25,15.27,219615.0,15.26,15.27,15.25,15.27,219615.0
2015-06-18 14:00:00,15.27,15.3,15.27,15.27,224085.0,15.27,15.3,15.27,15.27,224085.0
2015-06-18 14:30:00,15.26,15.3,15.26,15.29,337590.0,15.26,15.3,15.26,15.29,337590.0
2015-06-18 15:00:00,15.29,15.31,15.27,15.31,647085.0,15.29,15.31,15.27,15.31,647085.0
2015-06-18 15:30:00,15.31,15.32,15.28,15.29,907950.0,15.31,15.32,15.28,15.29,907950.0
2015-06-19 09:30:00,15.31,15.36,15.2,15.36,3129855.0,15.31,15.36,15.2,15.36,3129855.0
2015-06-19 10:00:00,15.35,15.38,15.33,15.38,488430.0,15.35,15.38,15.33,15.38,488430.0
2015-06-19 10:30:00,15.38,15.39,15.32,15.33,834045.0,15.38,15.39,15.32,15.33,834045.0
2015-06-19 11:00:00,15.33,15.42,15.33,15.42,646695.0,15.33,15.42,15.33,15.42,646695.0
2015-06-19 11:30:00,15.42,15.43,15.37,15.37,376410.0,15.42,15.43,15.37,15.37,376410.0
2015-06-19 12:00:00,15.36,15.38,15.34,15.37,381975.0,15.36,15.38,15.34,15.37,381975.0
2015-06-19 12:30:00,15.36,15.39,15.35,15.37,711855.0,15.36,15.39,15.35,15.37,711855.0
2015-06-19 13:00:00,15.37,15.38,15.36,15.38,362640.0,15.37,15.38,15.36,15.38,362640.0
2015-06-19 13:30:00,15.38,15.41,15.36,15.4,652545.0,15.38,15.41,15.36,15.4,652545.0
2015-06-19 14:00:00,15.4,15.41,15.36,15.38,378180.0,15.4,15.41,15.36,15.38,378180.0
2015-06-19 14:30:00,15.37,15.4,15.37,15.38,361515.0,15.37,15.4,15.37,15.38,361515.0
2015-06-19 15:00:00,15.38,15.38,15.33,15.34,368610.0,15.38,15.38,15.33,15.34,368610.0
2015-06-19 15:30:00,15.34,15.36,15.3,15.3,771555.0,15.34,15.36,15.3,15.3,771555.0
2015-06-22 09:30:00,15.37,15.4,15.32,15.35,366045.0,15.37,15.4,15.32,15.35,366045.0
2015-06-22 10:00:00,15.35,15.35,15.31,15.32,272235.0,15.35,15.35,15.31,15.32,272235.0
2015-06-22 10:30:00,15.33,15.35,15.3,15.34,325350.0,15.33,15.35,15.3,15.34,325350.0
2015-06-22 11:00:00,15.34,15.38,15.33,15.35,670005.0,15.34,15.38,15.33,15.35,670005.0
2015-06-22 11:30:00,15.36,15.37,15.32,15.32,364365.0,15.36,15.37,15.32,15.32,364365.0
2015-06-22 12:00:00,15.32,15.33,15.29,15.3,186900.0,15.32,15.33,15.29,15.3,186900.0
2015-06-22 12:30:00,15.3,15.33,15.29,15.32,263130.0,15.3,15.33,15.29,15.32,263130.0
2015-06-22 13:00:00,15.31,15.33,15.29,15.33,345945.0,15.31,15.33,15.29,15.33,345945.0
2015-06-22 13:30:00,15.32,15.35,15.32,15.33,151335.0,15.32,15.35,15.32,15.33,151335.0
2015-06-22 14:00:00,15.34,15.35,15.32,15.34,390960.0,15.34,15.35,15.32,15.34,390960.0
2015-06-22 14:30:00,15.34,15.38,15.34,15.38,189930.0,15.34,15.38,15.34,15.38,189930.0
2015-06-22 15:00:00,15.38,15.38,15.35,15.36,486855.0,15.38,15.38,15.35,15.36,486855.0
2015-06-22 15:30:00,15.36,15.38,15.36,15.38,720885.0,15.36,15.38,15.36,15.38,720885.0
2015-06-23 09:30:00,15.4,15.46,15.35,15.42,358065.0,15.4,15.46,15.35,15.42,358065.0
2015-06-23 10:00:00,15.42,15.44,15.37,15.37,276360.0,15.42,15.44,15.37,15.37,276360.0
2015-06-23 10:30:00,15.37,15.42,15.37,15.42,213660.0,15.37,15.42,15.37,15.42,213660.0
2015-06-23 11:00:00,15.42,15.44,15.4,15.41,560655.0,15.42,15.44,15.4,15.41,560655.0
2015-06-23 11:30:00,15.41,15.43,15.41,15.41,288570.0,15.41,15.43,15.41,15.41,288570.0
2015-06-23 12:00:00,15.41,15.41,15.38,15.39,182475.0,15.41,15.41,15.38,15.39,182475.0
2015-06-23 12:30:00,15.38,15.41,15.37,15.41,382365.0,15.38,15.41,15.37,15.41,382365.0
2015-06-23 13:00:00,15.41,15.42,15.4,15.41,300180.0,15.41,15.42,15.4,15.41,300180.0
2015-06-23 13:30:00,15.4,15.43,15.4,15.42,83985.0,15.4,15.43,15.4,15.42,83985.0
2015-06-23 14:00:00,15.43,15.45,15.42,15.42,266535.0,15.43,15.45,15.42,15.42,266535.0
2015-06-23 14:30:00,15.42,15.45,15.41,15.45,306330.0,15.42,15.45,15.41,15.45,306330.0
2015-06-23 15:00:00,15.44,15.45,15.43,15.45,207300.0,15.44,15.45,15.43,15.45,207300.0
2015-06-23 15:30:00,15.45,15.48,15.45,15.45,527880.0,15.45,15.48,15.45,15.45,527880.0
2015-06-24 09:30:00,15.39,15.45,15.38,15.39,383145.0,15.39,15.45,15.38,15.39,383145.0
2015-06-24 10:00:00,15.39,15.39,15.32,15.38,221445.0,15.39,15.39,15.32,15.38,221445.0
2015-06-24 10:30:00,15.38,15.41,15.37,15.41,517695.0,15.38,15.41,15.37,15.41,517695.0
2015-06-24 11:00:00,15.4,15.45,15.39,15.45,356595.0,15.4,15.45,15.39,15.45,356595.0
2015-06-24 11:30:00,15.44,15.44,15.4,15.4,166980.0,15.44,15.44,15.4,15.4,166980.0
2015-06-24 12:00:00,15.4,15.41,15.36,15.36,149400.0,15.4,15.41,15.36,15.36,149400.0
2015-06-24 12:30:00,15.35,15.4,15.34,15.39,716460.0,15.35,15.4,15.34,15.39,716460.0
2015-06-24 13:00:00,15.39,15.4,15.37,15.37,154830.0,15.39,15.4,15.37,15.37,154830.0
2015-06-24 13:30:00,15.37,15.37,15.35,15.36,175665.0,15.37,15.37,15.35,15.36,175665.0
2015-06-24 14:00:00,15.37,15.37,15.34,15.35,320715.0,15.37,15.37,15.34,15.35,320715.0
2015-06-24 14:30:00,15.35,15.4,15.35,15.39,249765.0,15.35,15.4,15.35,15.39,249765.0
2015-06-24 15:00:00,15.39,15.4,15.37,15.38,248700.0,15.39,15.4,15.37,15.38,248700.0
2015-06-24 15:30:00,15.39,15.4,15.33,15.35,774615.0,15.39,15.4,15.33,15.35,774615.0
2015-06-25 09:30:00,15.4,15.45,15.37,15.42,336900.0,15.4,15.45,15.37,15.42,336900.0
2015-06-25 10:00:00,15.44,15.46,15.41,15.46,277965.0,15.44,15.46,15.41,15.46,277965.0
2015-06-25 10:30:00,15.46,15.48,15.43,15.47,355710.0,15.46,15.48,15.43,15.47,355710.0
2015-06-25 11:00:00,15.48,15.53,15.46,15.53,497700.0,15.48,15.53,15.46,15.53,497700.0
2015-06-25 11:30:00,15.53,15.54,15.5,15.54,292650.0,15.53,15.54,15.5,15.54,292650.0
2015-06-25 12:00:00,15.53,15.55,15.52,15.54,423585.0,15.53,15.55,15.52,15.54,423585.0
2015-06-25 12:30:00,15.54,15.56,15.52,15.54,506115.0,15.54,15.56,15.52,15.54,506115.0
2015-06-25 13:00:00,15.54,15.54,15.45,15.47,1053420.0,15.54,15.54,15.45,15.47,1053420.0
2015-06-25 13:30:00,15.48,15.5,15.46,15.5,189465.0,15.48,15.5,15.46,15.5,189465.0
2015-06-25 14:00:00,15.49,15.5,15.45,15.45,261090.0,15.49,15.5,15.45,15.45,261090.0
2015-06-25 14:30:00,15.46,15.46,15.44,15.44,234030.0,15.46,15.46,15.44,15.44,234030.0
2015-06-25 15:00:00,15.44,15.48,15.44,15.46,316170.0,15.44,15.48,15.44,15.46,316170.0
2015-06-25 15:30:00,15.47,15.47,15.44,15.45,744075.0,15.47,15.47,15.44,15.45,744075.0
2015-06-26 09:30:00,15.53,15.59,15.48,15.54,428460.0,15.53,15.59,15.48,15.54,428460.0
2015-06-26 10:00:00,15.54,15.57,15.51,15.54,269895.0,15.54,15.57,15.51,15.54,269895.0
2015-06-26 10:30:00,15.55,15.55,15.51,15.52,253545.0,15.55,15.55,15.51,15.52,253545.0
2015-06-26 11:00:00,15.52,15.56,15.52,15.55,428415.0,15.52,15.56,15.52,15.55,428415.0
2015-06-26 11:30:00,15.55,15.56,15.5,15.5,205230.0,15.55,15.56,15.5,15.5,205230.0
2015-06-26 12:00:00,15.49,15.53,15.49,15.51,303570.0,15.49,15.53,15.49,15.51,303570.0
2015-06-26 12:30:00,15.51,15.51,15.44,15.45,197250.0,15.51,15.51,15.44,15.45,197250.0
2015-06-26 13:00:00,15.44,15.47,15.43,15.46,305820.0,15.44,15.47,15.43,15.46,305820.0
2015-06-26 13:30:00,15.46,15.49,15.46,15.47,139695.0,15.46,15.49,15.46,15.47,139695.0
2015-06-26 14:00:00,15.47,15.48,15.46,15.48,174420.0,15.47,15.48,15.46,15.48,174420.0
2015-06-26 14:30:00,15.47,15.47,15.44,15.46,161400.0,15.47,15.47,15.44,15.46,161400.0
2015-06-26 15:00:00,15.46,15.51,15.46,15.51,386010.0,15.46,15.51,15.46,15.51,386010.0
2015-06-26 15:30:00,15.51,15.51,15.46,15.5,1035090.0,15.51,15.51,15.46,15.5,1035090.0
2015-06-29 09:30:00,15.41,15.41,15.26,15.3,552765.0,15.41,15.41,15.26,15.3,552765.0
2015-06-29 10:00:00,15.3,15.39,15.27,15.34,410310.0,15.3,15.39,15.27,15.34,410310.0
2015-06-29 10:30:00,15.34,15.35,15.27,15.29,255135.0,15.34,15.35,15.27,15.29,255135.0
2015-06-29 11:00:00,15.28,15.28,15.23,15.25,288075.0,15.28,15.28,15.23,15.25,288075.0
2015-06-29 11:30:00,15.25,15.25,15.19,15.21,335415.0,15.25,15.25,15.19,15.21,335415.0
2015-06-29 12:00:00,15.21,15.24,15.18,15.2,336480.0,15.21,15.24,15.18,15.2,336480.0
2015-06-29 12:30:00,15.2,15.2,15.17,15.18,239715.0,15.2,15.2,15.17,15.18,239715.0
2015-06-29 13:00:00,15.18,15.21,15.14,15.2,328185.0,15.18,15.21,15.14,15.2,328185.0
2015-06-29 13:30:00,15.21,15.22,15.2,15.22,444990.0,15.21,15.22,15.2,15.22,444990.0
2015-06-29 14:00:00,15.21,15.21,15.18,15.19,666120.0,15.21,15.21,15.18,15.19,666120.0
2015-06-29 14:30:00,15.19,15.23,15.17,15.2,604200.0,15.19,15.23,15.17,15.2,604200.0
2015-06-29 15:00:00,15.19,15.21,15.16,15.17,633195.0,15.19,15.21,15.16,15.17,633195.0
2015-06-29 15:30:00,15.16,15.17,15.08,15.1,1020840.0,15.16,15.17,15.08,15.1,1020840.0
2015-06-30 09:30:00,15.24,15.25,15.13,15.18,345810.0,15.24,15.25,15.13,15.18,345810.0
2015-06-30 10:00:00,15.19,15.19,15.15,15.18,143280.0,15.19,15.19,15.15,15.18,143280.0
2015-06-30 10:30:00,15.18,15.19,15.14,15.19,183375.0,15.18,15.19,15.14,15.19,183375.0
2015-06-30 11:00:00,15.19,15.25,15.18,15.2,251835.0,15.19,15.25,15.18,15.2,251835.0
2015-06-30 11:30:00,15.21,15.21,15.14,15.15,161055.0,15.21,15.21,15.14,15.15,161055.0
2015-06-30 12:00:00,15.15,15.16,15.12,15.14,159285.0,15.15,15.16,15.12,15.14,159285.0
2015-06-30 12:30:00,15.14,15.16,15.11,15.16,258270.0,15.14,15.16,15.11,15.16,258270.0
2015-06-30 13:00:00,15.17,15.22,15.16,15.21,497655.0,15.17,15.22,15.16,15.21,497655.0
2015-06-30 13:30:00,15.21,15.26,15.21,15.23,162945.0,15.21,15.26,15.21,15.23,162945.0
2015-06-30 14:00:00,15.22,15.28,15.22,15.25,455700.0,15.22,15.28,15.22,15.25,455700.0
2015-06-30 14:30:00,15.25,15.26,15.18,15.18,331275.0,15.25,15.26,15.18,15.18,331275.0
2015-06-30 15:00:00,15.18,15.2,15.14,15.16,653295.0,15.18,15.2,15.14,15.16,653295.0
2015-06-30 15:30:00,15.15,15.18,15.0,15.07,3142905.0,15.15,15.18,15.0,15.07,3142905.0
2015-07-01 09:30:00,15.2,15.31,15.18,15.23,606795.0,15.2,15.31,15.18,15.23,606795.0
2015-07-01 10:00:00,15.24,15.32,15.23,15.32,468765.0,15.24,15.32,15.23,15.32,468765.0
2015-07-01 10:30:00,15.31,15.37,15.28,15.37,586620.0,15.31,15.37,15.28,15.37,586620.0
2015-07-01 11:00:00,15.37,15.4,15.34,15.38,1150200.0,15.37,15.4,15.34,15.38,1150200.0
2015-07-01 11:30:00,15.38,15.43,15.38,15.39,724500.0,15.38,15.43,15.38,15.39,724500.0
2015-07-01 12:00:00,15.39,15.4,15.28,15.32,588765.0,15.39,15.4,15.28,15.32,588765.0
2015-07-01 12:30:00,15.32,15.35,15.32,15.33,229440.0,15.32,15.35,15.32,15.33,229440.0
2015-07-01 13:00:00,15.32,15.35,15.31,15.33,439140.0,15.32,15.35,15.31,15.33,439140.0
2015-07-01 13:30:00,15.33,15.37,15.33,15.34,531915.0,15.33,15.37,15.33,15.34,531915.0
2015-07-01 14:00:00,15.34,15.34,15.29,15.32,263175.0,15.34,15.34,15.29,15.32,263175.0
2015-07-01 14:30:00,15.31,15.35,15.3,15.33,410595.0,15.31,15.35,15.3,15.33,410595.0
2015-07-01 15:00:00,15.33,15.38,15.32,15.38,447720.0,15.33,15.38,15.32,15.38,447720.0
2015-07-01 15:30:00,15.38,15.4,15.35,15.4,1177260.0,15.38,15.4,15.35,15.4,1177260.0
2015-07-02 09:30:00,15.47,15.51,15.42,15.43,505665.0,15.47,15.51,15.42,15.43,505665.0
2015-07-02 10:00:00,15.43,15.43,15.39,15.42,324135.0,15.43,15.43,15.39,15.42,324135.0
2015-07-02 10:30:00,15.43,15.43,15.38,15.41,192555.0,15.43,15.43,15.38,15.41,192555.0
2015-07-02 11:00:00,15.4,15.4,15.36,15.37,271650.0,15.4,15.4,15.36,15.37,271650.0
2015-07-02 11:30:00,15.37,15.4,15.36,15.39,204105.0,15.37,15.4,15.36,15.39,204105.0
2015-07-02 12:00:00,15.38,15.39,15.34,15.35,287700.0,15.38,15.39,15.34,15.35,287700.0
2015-07-02 12:30:00,15.35,15.38,15.35,15.38,161205.0,15.35,15.38,15.35,15.38,161205.0
2015-07-02 13:00:00,15.38,15.4,15.36,15.39,298815.0,15.38,15.4,15.36,15.39,298815.0
2015-07-02 13:30:00,15.39,15.41,15.36,15.37,191265.0,15.39,15.41,15.36,15.37,191265.0
2015-07-02 14:00:00,15.38,15.4,15.37,15.39,126405.0,15.38,15.4,15.37,15.39,126405.0
2015-07-02 14:30:00,15.39,15.4,15.37,15.4,192135.0,15.39,15.4,15.37,15.4,192135.0
2015-07-02 15:00:00,15.4,15.43,15.38,15.43,276255.0,15.4,15.43,15.38,15.43,276255.0
2015-07-02 15:30:00,15.43,15.43,15.39,15.42,704205.0,15.43,15.43,15.39,15.42,704205.0
2015-07-06 09:30:00,15.29,15.46,15.27,15.46,266925.0,15.29,15.46,15.27,15.46,266925.0
2015-07-06 10:00:00,15.46,15.52,15.42,15.52,167730.0,15.46,15.52,15.42,15.52,167730.0
2015-07-06 10:30:00,15.51,15.58,15.51,15.56,266760.0,15.51,15.58,15.51,15.56,266760.0
2015-07-06 11:00:00,15.56,15.57,15.53,15.53,288810.0,15.56,15.57,15.53,15.53,288810.0
2015-07-06 11:30:00,15.53,15.54,15.51,15.54,278565.0,15.53,15.54,15.51,15.54,278565.0
2015-07-06 12:00:00,15.54,15.55,15.53,15.54,249645.0,15.54,15.55,15.53,15.54,249645.0
2015-07-06 12:30:00,15.53,15.53,15.49,15.5,320895.0,15.53,15.53,15.49,15.5,320895.0
2015-07-06 13:00:00,15.5,15.5,15.45,15.45,118305.0,15.5,15.5,15.45,15.45,118305.0
2015-07-06 13:30:00,15.45,15.46,15.43,15.43,298815.0,15.45,15.46,15.43,15.43,298815.0
2015-07-06 14:00:00,15.43,15.44,15.41,15.41,179730.0,15.43,15.44,15.41,15.41,179730.0
2015-07-06 14:30:00,15.41,15.43,15.41,15.43,245415.0,15.41,15.43,15.41,15.43,245415.0
2015-07-06 15:00:00,15.42,15.46,15.42,15.46,245340.0,15.42,15.46,15.42,15.46,245340.0
2015-07-06 15:30:00,15.46,15.51,15.45,15.5,505710.0,15.46,15.51,15.45,15.5,505710.0
2015-07-07 09:30:00,15.55,15.56,15.48,15.51,289575.0,15.55,15.56,15.48,15.51,289575.0
2015-07-07 10:00:00,15.49,15.51,15.45,15.47,236925.0,15.49,15.51,15.45,15.47,236925.0
2015-07-07 10:30:00,15.46,15.48,15.4,15.46,439725.0,15.46,15.48,15.4,15.46,439725.0
2015-07-07 11:00:00,15.46,15.48,15.41,15.44,442215.0,15.46,15.48,15.41,15.44,442215.0
2015-07-07 11:30:00,15.43,15.51,15.41,15.5,370095.0,15.43,15.51,15.41,15.5,370095.0
2015-07-07 12:00:00,15.5,15.52,15.5,15.52,582825.0,15.5,15.52,15.5,15.52,582825.0
2015-07-07 12:30:00,15.5,15.58,15.5,15.57,214740.0,15.5,15.58,15.5,15.57,214740.0
2015-07-07 13:00:00,15.55,15.59,15.52,15.56,183000.0,15.55,15.59,15.52,15.56,183000.0
2015-07-07 13:30:00,15.57,15.57,15.53,15.53,251625.0,15.57,15.57,15.53,15.53,251625.0
2015-07-07 14:00:00,15.53,15.55,15.48,15.48,354840.0,15.53,15.55,15.48,15.48,354840.0
2015-07-07 14:30:00,15.48,15.6,15.48,15.59,937470.0,15.48,15.6,15.48,15.59,937470.0
2015-07-07 15:00:00,15.61,15.61,15.58,15.58,571920.0,15.61,15.61,15.58,15.58,571920.0
2015-07-07 15:30:00,15.59,15.61,15.53,15.6,1298985.0,15.59,15.61,15.53,15.6,1298985.0
2015-07-08 09:30:00,15.49,15.56,15.47,15.5,433095.0,15.49,15.56,15.47,15.5,433095.0
2015-07-08 10:00:00,15.51,15.51,15.45,15.48,323220.0,15.51,15.51,15.45,15.48,323220.0
2015-07-08 10:30:00,15.48,15.55,15.44,15.54,257955.0,15.48,15.55,15.44,15.54,257955.0
2015-07-08 11:00:00,15.54,15.55,15.47,15.48,252810.0,15.54,15.55,15.47,15.48,252810.0
2015-07-08 11:30:00,15.49,15.53,15.47,15.49,325290.0,15.49,15.53,15.47,15.49,325290.0
2015-07-08 12:00:00,15.48,15.51,15.48,15.5,143865.0,15.48,15.51,15.48,15.5,143865.0
2015-07-08 12:30:00,15.5,15.52,15.47,15.52,246120.0,15.5,15.52,15.47,15.52,246120.0
2015-07-08 13:00:00,15.52,15.54,15.5,15.52,419130.0,15.52,15.54,15.5,15.52,419130.0
2015-07-08 13:30:00,15.52,15.52,15.46,15.48,360435.0,15.52,15.52,15.46,15.48,360435.0
2015-07-08 14:00:00,15.48,15.48,15.42,15.43,201540.0,15.48,15.48,15.42,15.43,201540.0
2015-07-08 14:30:00,15.42,15.42,15.36,15.39,272220.0,15.42,15.42,15.36,15.39,272220.0
2015-07-08 15:00:00,15.4,15.43,15.39,15.41,486765.0,15.4,15.43,15.39,15.41,486765.0
2015-07-08 15:30:00,15.39,15.44,15.38,15.38,979905.0,15.39,15.44,15.38,15.38,979905.0
2015-07-09 09:30:00,15.57,15.6,15.48,15.53,954795.0,15.57,15.6,15.48,15.53,954795.0
2015-07-09 10:00:00,15.49,15.5,15.44,15.47,427965.0,15.49,15.5,15.44,15.47,427965.0
2015-07-09 10:30:00,15.47,15.53,15.44,15.51,476940.0,15.47,15.53,15.44,15.51,476940.0
2015-07-09 11:00:00,15.51,15.57,15.51,15.53,228540.0,15.51,15.57,15.51,15.53,228540.0
2015-07-09 11:30:00,15.52,15.54,15.47,15.5,632040.0,15.52,15.54,15.47,15.5,632040.0
2015-07-09 12:00:00,15.51,15.51,15.46,15.48,170760.0,15.51,15.51,15.46,15.48,170760.0
2015-07-09 12:30:00,15.48,15.49,15.43,15.46,539565.0,15.48,15.49,15.43,15.46,539565.0
2015-07-09 13:00:00,15.46,15.47,15.42,15.43,176805.0,15.46,15.47,15.42,15.43,176805.0
2015-07-09 13:30:00,15.42,15.45,15.42,15.44,170370.0,15.42,15.45,15.42,15.44,170370.0
2015-07-09 14:00:00,15.44,15.45,15.36,15.38,638025.0,15.44,15.45,15.36,15.38,638025.0
2015-07-09 14:30:00,15.39,15.43,15.37,15.43,244125.0,15.39,15.43,15.37,15.43,244125.0
2015-07-09 15:00:00,15.44,15.49,15.44,15.46,325320.0,15.44,15.49,15.44,15.46,325320.0
2015-07-09 15:30:00,15.45,15.48,15.42,15.43,518340.0,15.45,15.48,15.42,15.43,518340.0
2015-07-10 09:30:00,15.62,15.66,15.55,15.64,393135.0,15.62,15.66,15.55,15.64,393135.0
2015-07-10 10:00:00,15.64,15.66,15.62,15.65,268755.0,15.64,15.66,15.62,15.65,268755.0
2015-07-10 10:30:00,15.65,15.67,15.61,15.65,372855.0,15.65,15.67,15.61,15.65,372855.0
2015-07-10 11:00:00,15.65,15.67,15.65,15.67,600510.0,15.65,15.67,15.65,15.67,600510.0
2015-07-10 11:30:00,15.66,15.73,15.66,15.73,351030.0,15.66,15.73,15.66,15.73,351030.0
2015-07-10 12:00:00,15.73,15.75,15.71,15.74,342975.0,15.73,15.75,15.71,15.74,342975.0
2015-07-10 12:30:00,15.74,15.75,15.73,15.75,155385.0,15.74,15.75,15.73,15.75,155385.0
2015-07-10 13:00:00,15.75,15.75,15.72,15.73,442140.0,15.75,15.75,15.72,15.73,442140.0
2015-07-10 13:30:00,15.73,15.73,15.69,15.71,174825.0,15.73,15.73,15.69,15.71,174825.0
2015-07-10 14:00:00,15.7,15.73,15.7,15.73,133035.0,15.7,15.73,15.7,15.73,133035.0
2015-07-10 14:30:00,15.72,15.75,15.71,15.75,467565.0,15.72,15.75,15.71,15.75,467565.0
2015-07-10 15:00:00,15.75,15.78,15.73,15.75,455775.0,15.75,15.78,15.73,15.75,455775.0
2015-07-10 15:30:00,15.75,15.76,15.73,15.73,613065.0,15.75,15.76,15.73,15.73,613065.0
2015-07-13 09:30:00,15.88,15.99,15.83,15.84,708885.0,15.88,15.99,15.83,15.84,708885.0
2015-07-13 10:00:00,15.85,15.85,15.8,15.84,374085.0,15.85,15.85,15.8,15.84,374085.0
2015-07-13 10:30:00,15.83,15.85,15.81,15.84,367980.0,15.83,15.85,15.81,15.84,367980.0
2015-07-13 11:00:00,15.85,15.87,15.82,15.82,406125.0,15.85,15.87,15.82,15.82,406125.0
2015-07-13 11:30:00,15.83,15.86,15.82,15.86,279480.0,15.83,15.86,15.82,15.86,279480.0
2015-07-13 12:00:00,15.86,15.86,15.83,15.85,186015.0,15.86,15.86,15.83,15.85,186015.0
2015-07-13 12:30:00,15.85,15.87,15.85,15.87,137805.0,15.85,15.87,15.85,15.87,137805.0
2015-07-13 13:00:00,15.87,15.89,15.87,15.87,141855.0,15.87,15.89,15.87,15.87,141855.0
2015-07-13 13:30:00,15.87,15.88,15.84,15.85,164205.0,15.87,15.88,15.84,15.85,164205.0
2015-07-13 14:00:00,15.85,15.91,15.85,15.89,290430.0,15.85,15.91,15.85,15.89,290430.0
2015-07-13 14:30:00,15.89,15.93,15.89,15.92,359805.0,15.89,15.93,15.89,15.92,359805.0
2015-07-13 15:00:00,15.92,15.96,15.91,15.94,338730.0,15.92,15.96,15.91,15.94,338730.0
2015-07-13 15:30:00,15.95,16.01,15.94,15.99,1090755.0,15.95,16.01,15.94,15.99,1090755.0
2015-07-14 09:30:00,16.03,16.03,15.88,15.89,481725.0,16.03,16.03,15.88,15.89,481725.0
2015-07-14 10:00:00,15.88,15.88,15.8,15.8,631845.0,15.88,15.88,15.8,15.8,631845.0
2015-07-14 10:30:00,15.8,15.81,15.77,15.78,522915.0,15.8,15.81,15.77,15.78,522915.0
2015-07-14 11:00:00,15.78,15.82,15.77,15.81,455055.0,15.78,15.82,15.77,15.81,455055.0
2015-07-14 11:30:00,15.8,15.81,15.76,15.81,324750.0,15.8,15.81,15.76,15.81,324750.0
2015-07-14 12:00:00,15.81,15.83,15.8,15.82,334410.0,15.81,15.83,15.8,15.82,334410.0
2015-07-14 12:30:00,15.83,15.84,15.77,15.77,257010.0,15.83,15.84,15.77,15.77,257010.0
2015-07-14 13:00:00,15.77,15.78,15.77,15.78,304005.0,15.77,15.78,15.77,15.78,304005.0
2015-07-14 13:30:00,15.78,15.8,15.77,15.8,282375.0,15.78,15.8,15.77,15.8,282375.0
2015-07-14 14:00:00,15.8,15.83,15.8,15.82,308265.0,15.8,15.83,15.8,15.82,308265.0
2015-07-14 14:30:00,15.82,15.84,15.8,15.81,429525.0,15.82,15.84,15.8,15.81,429525.0
2015-07-14 15:00:00,15.81,15.84,15.81,15.83,617520.0,15.81,15.84,15.81,15.83,617520.0
2015-07-14 15:30:00,15.83,15.85,15.81,15.82,618915.0,15.83,15.85,15.81,15.82,618915.0
2015-07-15 09:30:00,15.82,15.92,15.81,15.85,336555.0,15.82,15.92,15.81,15.85,336555.0
2015-07-15 10:00:00,15.85,15.89,15.83,15.88,191325.0,15.85,15.89,15.83,15.88,191325.0
2015-07-15 10:30:00,15.87,15.89,15.86,15.87,377895.0,15.87,15.89,15.86,15.87,377895.0
2015-07-15 11:00:00,15.87,15.91,15.86,15.9,557145.0,15.87,15.91,15.86,15.9,557145.0
2015-07-15 11:30:00,15.9,15.93,15.88,15.9,385605.0,15.9,15.93,15.88,15.9,385605.0
2015-07-15 12:00:00,15.9,15.91,15.87,15.88,157845.0,15.9,15.91,15.87,15.88,157845.0
2015-07-15 12:30:00,15.88,15.9,15.87,15.89,153825.0,15.88,15.9,15.87,15.89,153825.0
2015-07-15 13:00:00,15.89,15.92,15.88,15.92,180090.0,15.89,15.92,15.88,15.92,180090.0
2015-07-15 13:30:00,15.93,15.93,15.87,15.87,208785.0,15.93,15.93,15.87,15.87,208785.0
2015-07-15 14:00:00,15.87,15.89,15.85,15.85,235140.0,15.87,15.89,15.85,15.85,235140.0
2015-07-15 14:30:00,15.85,15.88,15.84,15.87,251550.0,15.85,15.88,15.84,15.87,251550.0
2015-07-15 15:00:00,15.87,15.89,15.85,15.89,212115.0,15.87,15.89,15.85,15.89,212115.0
2015-07-15 15:30:00,15.88,15.9,15.84,15.85,1307655.0,15.88,15.9,15.84,15.85,1307655.0
2015-07-16 09:30:00,15.95,15.95,15.85,15.94,325170.0,15.95,15.95,15.85,15.94,325170.0
2015-07-16 10:00:00,15.95,15.95,15.82,15.83,366825.0,15.95,15.95,15.82,15.83,366825.0
2015-07-16 10:30:00,15.83,15.88,15.83,15.86,229500.0,15.83,15.88,15.83,15.86,229500.0
2015-07-16 11:00:00,15.88,15.9,15.86,15.89,151275.0,15.88,15.9,15.86,15.89,151275.0
2015-07-16 11:30:00,15.89,15.92,15.87,15.87,172605.0,15.89,15.92,15.87,15.87,172605.0
2015-07-16 12:00:00,15.87,15.9,15.84,15.89,585525.0,15.87,15.9,15.84,15.89,585525.0
2015-07-16 12:30:00,15.89,15.93,15.89,15.93,326775.0,15.89,15.93,15.89,15.93,326775.0
2015-07-16 13:00:00,15.93,15.95,15.92,15.94,165060.0,15.93,15.95,15.92,15.94,165060.0
2015-07-16 13:30:00,15.95,15.95,15.89,15.89,226455.0,15.95,15.95,15.89,15.89,226455.0
2015-07-16 14:00:00,15.88,15.9,15.87,15.9,294090.0,15.88,15.9,15.87,15.9,294090.0
2015-07-16 14:30:00,15.89,15.91,15.88,15.9,396360.0,15.89,15.91,15.88,15.9,396360.0
2015-07-16 15:00:00,15.9,15.93,15.89,15.93,497475.0,15.9,15.93,15.89,15.93,497475.0
2015-07-16 15:30:00,15.93,15.93,15.88,15.93,1089180.0,15.93,15.93,15.88,15.93,1089180.0
2015-07-17 09:30:00,15.93,15.93,15.75,15.84,867405.0,15.93,15.93,15.75,15.84,867405.0
2015-07-17 10:00:00,15.82,15.86,15.81,15.83,374955.0,15.82,15.86,15.81,15.83,374955.0
2015-07-17 10:30:00,15.83,15.87,15.79,15.8,326550.0,15.83,15.87,15.79,15.8,326550.0
2015-07-17 11:00:00,15.8,15.8,15.74,15.76,324825.0,15.8,15.8,15.74,15.76,324825.0
2015-07-17 11:30:00,15.77,15.79,15.74,15.79,855675.0,15.77,15.79,15.74,15.79,855675.0
2015-07-17 12:00:00,15.78,15.82,15.76,15.82,480405.0,15.78,15.82,15.76,15.82,480405.0
2015-07-17 12:30:00,15.81,15.82,15.77,15.79,147450.0,15.81,15.82,15.77,15.79,147450.0
2015-07-17 13:00:00,15.79,15.85,15.79,15.85,156435.0,15.79,15.85,15.79,15.85,156435.0
2015-07-17 13:30:00,15.84,15.88,15.82,15.88,202260.0,15.84,15.88,15.82,15.88,202260.0
2015-07-17 14:00:00,15.87,15.9,15.86,15.89,207675.0,15.87,15.9,15.86,15.89,207675.0
2015-07-17 14:30:00,15.88,15.89,15.88,15.89,282315.0,15.88,15.89,15.88,15.89,282315.0
2015-07-17 15:00:00,15.88,15.91,15.87,15.9,149250.0,15.88,15.91,15.87,15.9,149250.0
2015-07-17 15:30:00,15.9,15.93,15.9,15.91,443790.0,15.9,15.93,15.9,15.91,443790.0
2015-07-20 09:30:00,15.91,15.98,15.88,15.96,411840.0,15.91,15.98,15.88,15.96,411840.0
2015-07-20 10:00:00,15.96,16.01,15.95,15.99,840960.0,15.96,16.01,15.95,15.99,840960.0
2015-07-20 10:30:00,15.99,16.03,15.99,16.01,231510.0,15.99,16.03,15.99,16.01,231510.0
2015-07-20 11:00:00,16.01,16.02,16.0,16.01,135315.0,16.01,16.02,16.0,16.01,135315.0
2015-07-20 11:30:00,16.01,16.05,15.98,16.03,2132040.0,16.01,16.05,15.98,16.03,2132040.0
2015-07-20 12:00:00,16.03,16.06,16.02,16.04,355635.0,16.03,16.06,16.02,16.04,355635.0
2015-07-20 12:30:00,16.05,16.07,16.04,16.06,168090.0,16.05,16.07,16.04,16.06,168090.0
2015-07-20 13:00:00,16.06,16.09,16.06,16.09,86400.0,16.06,16.09,16.06,16.09,86400.0
2015-07-20 13:30:00,16.09,16.1,16.08,16.09,454995.0,16.09,16.1,16.08,16.09,454995.0
2015-07-20 14:00:00,16.09,16.09,16.03,16.04,236385.0,16.09,16.09,16.03,16.04,236385.0
2015-07-20 14:30:00,16.04,16.05,16.03,16.04,244425.0,16.04,16.05,16.03,16.04,244425.0
2015-07-20 15:00:00,16.04,16.05,16.02,16.03,729255.0,16.04,16.05,16.02,16.03,729255.0
2015-07-20 15:30:00,16.03,16.03,15.98,16.01,1610115.0,16.03,16.03,15.98,16.01,1610115.0
2015-07-21 09:30:00,16.04,16.05,16.0,16.02,209580.0,16.04,16.05,16.0,16.02,209580.0
2015-07-21 10:00:00,16.03,16.05,16.01,16.03,352830.0,16.03,16.05,16.01,16.03,352830.0
2015-07-21 10:30:00,16.03,16.05,16.01,16.02,471090.0,16.03,16.05,16.01,16.02,471090.0
2015-07-21 11:00:00,16.02,16.03,15.99,16.0,810375.0,16.02,16.03,15.99,16.0,810375.0
2015-07-21 11:30:00,16.0,16.03,15.99,16.02,299295.0,16.0,16.03,15.99,16.02,299295.0
2015-07-21 12:00:00,16.02,16.04,16.0,16.02,449040.0,16.02,16.04,16.0,16.02,449040.0
2015-07-21 12:30:00,16.03,16.04,15.99,16.0,353430.0,16.03,16.04,15.99,16.0,353430.0
2015-07-21 13:00:00,16.0,16.04,15.99,16.03,197865.0,16.0,16.04,15.99,16.03,197865.0
2015-07-21 13:30:00,16.02,16.04,16.02,16.04,155415.0,16.02,16.04,16.02,16.04,155415.0
2015-07-21 14:00:00,16.03,16.05,16.01,16.04,174000.0,16.03,16.05,16.01,16.04,174000.0
2015-07-21 14:30:00,16.05,16.05,16.0,16.02,663015.0,16.05,16.05,16.0,16.02,663015.0
2015-07-21 15:00:00,16.02,16.02,16.0,16.01,567630.0,16.02,16.02,16.0,16.01,567630.0
2015-07-21 15:30:00,16.01,16.02,15.97,15.98,1493460.0,16.01,16.02,15.97,15.98,1493460.0
2015-07-22 09:30:00,15.98,16.1,15.98,16.06,466020.0,15.98,16.1,15.98,16.06,466020.0
2015-07-22 10:00:00,16.07,16.09,16.06,16.08,224940.0,16.07,16.09,16.06,16.08,224940.0
2015-07-22 10:30:00,16.08,16.1,16.06,16.08,146895.0,16.08,16.1,16.06,16.08,146895.0
2015-07-22 11:00:00,16.09,16.09,16.04,16.05,416970.0,16.09,16.09,16.04,16.05,416970.0
2015-07-22 11:30:00,16.05,16.06,16.01,16.02,649770.0,16.05,16.06,16.01,16.02,649770.0
2015-07-22 12:00:00,16.03,16.04,16.0,16.01,548730.0,16.03,16.04,16.0,16.01,548730.0
2015-07-22 12:30:00,16.01,16.03,16.0,16.01,352470.0,16.01,16.03,16.0,16.01,352470.0
2015-07-22 13:00:00,16.02,16.02,15.98,16.02,355965.0,16.02,16.02,15.98,16.02,355965.0
2015-07-22 13:30:00,16.02,16.04,16.02,16.04,129000.0,16.02,16.04,16.02,16.04,129000.0
2015-07-22 14:00:00,16.03,16.05,16.0,16.04,448335.0,16.03,16.05,16.0,16.04,448335.0
2015-07-22 14:30:00,16.04,16.06,16.04,16.05,318690.0,16.04,16.06,16.04,16.05,318690.0
2015-07-22 15:00:00,16.05,16.06,16.04,16.05,212055.0,16.05,16.06,16.04,16.05,212055.0
2015-07-22 15:30:00,16.05,16.06,16.04,16.04,690105.0,16.05,16.06,16.04,16.04,690105.0
2015-07-23 09:30:00,16.07,16.07,16.0,16.02,246240.0,16.07,16.07,16.0,16.02,246240.0
2015-07-23 10:00:00,16.01,16.07,16.0,16.06,241560.0,16.01,16.07,16.0,16.06,241560.0
2015-07-23 10:30:00,16.07,16.14,16.05,16.13,527040.0,16.07,16.14,16.05,16.13,527040.0
2015-07-23 11:00:00,16.14,16.29,16.14,16.2,1463640.0,16.14,16.29,16.14,16.2,1463640.0
2015-07-23 11:30:00,16.19,16.19,16.06,16.09,935685.0,16.19,16.19,16.06,16.09,935685.0
2015-07-23 12:00:00,16.08,16.08,16.0,16.02,185865.0,16.08,16.08,16.0,16.02,185865.0
2015-07-23 12:30:00,16.02,16.04,16.02,16.03,141600.0,16.02,16.04,16.02,16.03,141600.0
2015-07-23 13:00:00,16.03,16.06,16.03,16.05,179070.0,16.03,16.06,16.03,16.05,179070.0
2015-07-23 13:30:00,16.04,16.06,16.02,16.02,119685.0,16.04,16.06,16.02,16.02,119685.0
2015-07-23 14:00:00,16.01,16.04,16.01,16.04,221685.0,16.01,16.04,16.01,16.04,221685.0
2015-07-23 14:30:00,16.03,16.03,16.01,16.03,274650.0,16.03,16.03,16.01,16.03,274650.0
2015-07-23 15:00:00,16.03,16.03,16.01,16.02,360675.0,16.03,16.03,16.01,16.02,360675.0
2015-07-23 15:30:00,16.02,16.07,16.02,16.04,1146795.0,16.02,16.07,16.02,16.04,1146795.0
2015-07-24 09:30:00,16.04,16.19,16.0,16.17,733515.0,16.04,16.19,16.0,16.17,733515.0
2015-07-24 10:00:00,16.19,16.19,16.13,16.15,533025.0,16.19,16.19,16.13,16.15,533025.0
2015-07-24 10:30:00,16.15,16.15,16.1,16.13,326250.0,16.15,16.15,16.1,16.13,326250.0
2015-07-24 11:00:00,16.12,16.14,16.1,16.13,255375.0,16.12,16.14,16.1,16.13,255375.0
2015-07-24 11:30:00,16.13,16.15,16.11,16.12,223380.0,16.13,16.15,16.11,16.12,223380.0
2015-07-24 12:00:00,16.13,16.15,16.13,16.14,319440.0,16.13,16.15,16.13,16.14,319440.0
2015-07-24 12:30:00,16.14,16.14,16.12,16.12,255195.0,16.14,16.14,16.12,16.12,255195.0
2015-07-24 13:00:00,16.13,16.19,16.13,16.19,564030.0,16.13,16.19,16.13,16.19,564030.0
2015-07-24 13:30:00,16.19,16.19,16.15,16.19,331455.0,16.19,16.19,16.15,16.19,331455.0
2015-07-24 14:00:00,16.18,16.19,16.1,16.14,453105.0,16.18,16.19,16.1,16.14,453105.0
2015-07-24 14:30:00,16.13,16.14,16.09,16.11,528270.0,16.13,16.14,16.09,16.11,528270.0
2015-07-24 15:00:00,16.11,16.13,16.09,16.1,606660.0,16.11,16.13,16.09,16.1,606660.0
2015-07-24 15:30:00,16.1,16.15,16.1,16.12,1951575.0,16.1,16.15,16.1,16.12,1951575.0
2015-07-27 09:30:00,16.06,16.17,15.88,15.88,1289820.0,16.06,16.17,15.88,15.88,1289820.0
2015-07-27 10:00:00,15.88,15.93,15.81,15.9,743280.0,15.88,15.93,15.81,15.9,743280.0
2015-07-27 10:30:00,15.89,15.99,15.88,15.96,949635.0,15.89,15.99,15.88,15.96,949635.0
2015-07-27 11:00:00,15.96,15.97,15.87,15.87,357255.0,15.96,15.97,15.87,15.87,357255.0
2015-07-27 11:30:00,15.86,15.95,15.84,15.94,441630.0,15.86,15.95,15.84,15.94,441630.0
2015-07-27 12:00:00,15.94,15.94,15.9,15.9,419445.0,15.94,15.94,15.9,15.9,419445.0
2015-07-27 12:30:00,15.9,15.91,15.86,15.88,339705.0,15.9,15.91,15.86,15.88,339705.0
2015-07-27 13:00:00,15.87,15.92,15.87,15.91,456210.0,15.87,15.92,15.87,15.91,456210.0
2015-07-27 13:30:00,15.91,15.97,15.9,15.97,655155.0,15.91,15.97,15.9,15.97,655155.0
2015-07-27 14:00:00,15.96,16.01,15.95,15.97,562755.0,15.96,16.01,15.95,15.97,562755.0
2015-07-27 14:30:00,15.97,16.0,15.95,15.99,505890.0,15.97,16.0,15.95,15.99,505890.0
2015-07-27 15:00:00,15.99,15.99,15.94,15.94,875310.0,15.99,15.99,15.94,15.94,875310.0
2015-07-27 15:30:00,15.94,16.0,15.94,15.99,1778100.0,15.94,16.0,15.94,15.99,1778100.0
2015-07-28 09:30:00,16.01,16.02,15.87,16.02,707520.0,16.01,16.02,15.87,16.02,707520.0
2015-07-28 10:00:00,16.02,16.02,15.95,15.96,506400.0,16.02,16.02,15.95,15.96,506400.0
2015-07-28 10:30:00,15.96,15.98,15.94,15.96,389355.0,15.96,15.98,15.94,15.96,389355.0
2015-07-28 11:00:00,15.96,16.03,15.95,16.03,486390.0,15.96,16.03,15.95,16.03,486390.0
2015-07-28 11:30:00,16.03,16.06,16.0,16.01,285375.0,16.03,16.06,16.0,16.01,285375.0
2015-07-28 12:00:00,16.01,16.07,16.01,16.05,283680.0,16.01,16.07,16.01,16.05,283680.0
2015-07-28 12:30:00,16.05,16.09,16.03,16.09,365430.0,16.05,16.09,16.03,16.09,365430.0
2015-07-28 13:00:00,16.08,16.14,16.08,16.12,304530.0,16.08,16.14,16.08,16.12,304530.0
2015-07-28 13:30:00,16.12,16.12,16.09,16.1,170415.0,16.12,16.12,16.09,16.1,170415.0
2015-07-28 14:00:00,16.1,16.13,16.07,16.07,455520.0,16.1,16.13,16.07,16.07,455520.0
2015-07-28 14:30:00,16.07,16.1,16.07,16.1,346140.0,16.07,16.1,16.07,16.1,346140.0
2015-07-28 15:00:00,16.1,16.1,16.06,16.06,710550.0,16.1,16.1,16.06,16.06,710550.0
2015-07-28 15:30:00,16.06,16.09,16.05,16.07,1532670.0,16.06,16.09,16.05,16.07,1532670.0
2015-07-29 09:30:00,16.06,16.13,16.0,16.04,726390.0,16.06,16.13,16.0,16.04,726390.0
2015-07-29 10:00:00,16.04,16.12,16.03,16.07,768930.0,16.04,16.12,16.03,16.07,768930.0
2015-07-29 10:30:00,16.07,16.1,16.01,16.02,589470.0,16.07,16.1,16.01,16.02,589470.0
2015-07-29 11:00:00,16.02,16.06,16.0,16.0,400335.0,16.02,16.06,16.0,16.0,400335.0
2015-07-29 11:30:00,16.01,16.04,16.0,16.02,601335.0,16.01,16.04,16.0,16.02,601335.0
2015-07-29 12:00:00,16.02,16.03,16.0,16.02,216510.0,16.02,16.03,16.0,16.02,216510.0
2015-07-29 12:30:00,16.02,16.03,15.97,15.99,512100.0,16.02,16.03,15.97,15.99,512100.0
2015-07-29 13:00:00,15.99,16.0,15.97,15.99,317985.0,15.99,16.0,15.97,15.99,317985.0
2015-07-29 13:30:00,15.99,15.99,15.89,15.93,557235.0,15.99,15.99,15.89,15.93,557235.0
2015-07-29 14:00:00,15.93,16.02,15.91,16.0,799590.0,15.93,16.02,15.91,16.0,799590.0
2015-07-29 14:30:00,16.01,16.1,16.01,16.02,707460.0,16.01,16.1,16.01,16.02,707460.0
2015-07-29 15:00:00,16.02,16.09,15.98,16.06,1315785.0,16.02,16.09,15.98,16.06,1315785.0
2015-07-29 15:30:00,16.07,16.16,16.05,16.11,2253915.0,16.07,16.16,16.05,16.11,2253915.0
2015-07-30 09:30:00,16.43,16.47,16.04,16.16,1771290.0,16.43,16.47,16.04,16.16,1771290.0
2015-07-30 10:00:00,16.18,16.23,15.95,15.95,827340.0,16.18,16.23,15.95,15.95,827340.0
2015-07-30 10:30:00,15.96,16.02,15.79,16.01,1219290.0,15.96,16.02,15.79,16.01,1219290.0
2015-07-30 11:00:00,16.01,16.1,15.95,16.08,676950.0,16.01,16.1,15.95,16.08,676950.0
2015-07-30 11:30:00,16.09,16.18,16.07,16.07,718875.0,16.09,16.18,16.07,16.07,718875.0
2015-07-30 12:00:00,16.07,16.11,16.01,16.07,548415.0,16.07,16.11,16.01,16.07,548415.0
2015-07-30 12:30:00,16.05,16.08,15.99,16.01,603945.0,16.05,16.08,15.99,16.01,603945.0
2015-07-30 13:00:00,16.01,16.01,15.83,15.89,637335.0,16.01,16.01,15.83,15.89,637335.0
2015-07-30 13:30:00,15.9,15.92,15.84,15.89,700230.0,15.9,15.92,15.84,15.89,700230.0
2015-07-30 14:00:00,15.89,15.94,15.82,15.82,630675.0,15.89,15.94,15.82,15.82,630675.0
2015-07-30 14:30:00,15.81,15.9,15.81,15.88,431595.0,15.81,15.9,15.81,15.88,431595.0
2015-07-30 15:00:00,15.88,15.96,15.87,15.96,474705.0,15.88,15.96,15.87,15.96,474705.0
2015-07-30 15:30:00,15.96,15.97,15.86,15.88,1663350.0,15.96,15.97,15.86,15.88,1663350.0
2015-07-31 09:30:00,15.96,16.02,15.9,16.0,1546125.0,15.96,16.02,15.9,16.0,1546125.0
2015-07-31 10:00:00,16.0,16.07,15.99,16.07,587835.0,16.0,16.07,15.99,16.07,587835.0
2015-07-31 10:30:00,16.07,16.16,16.06,16.13,556560.0,16.07,16.16,16.06,16.13,556560.0
2015-07-31 11:00:00,16.14,16.15,16.12,16.14,345780.0,16.14,16.15,16.12,16.14,345780.0
2015-07-31 11:30:00,16.13,16.19,16.13,16.18,873510.0,16.13,16.19,16.13,16.18,873510.0
2015-07-31 12:00:00,16.17,16.18,16.09,16.09,443025.0,16.17,16.18,16.09,16.09,443025.0
2015-07-31 12:30:00,16.09,16.11,16.05,16.05,464220.0,16.09,16.11,16.05,16.05,464220.0
2015-07-31 13:00:00,16.05,16.12,16.05,16.06,300375.0,16.05,16.12,16.05,16.06,300375.0
2015-07-31 13:30:00,16.06,16.1,16.05,16.07,381345.0,16.06,16.1,16.05,16.07,381345.0
2015-07-31 14:00:00,16.07,16.11,16.04,16.07,302760.0,16.07,16.11,16.04,16.07,302760.0
2015-07-31 14:30:00,16.06,16.11,16.05,16.11,476835.0,16.06,16.11,16.05,16.11,476835.0
2015-07-31 15:00:00,16.1,16.1,16.05,16.06,849645.0,16.1,16.1,16.05,16.06,849645.0
2015-07-31 15:30:00,16.06,16.07,16.02,16.02,1751835.0,16.06,16.07,16.02,16.02,1751835.0
2015-08-03 09:30:00,16.09,16.13,15.98,16.04,646905.0,16.09,16.13,15.98,16.04,646905.0
2015-08-03 10:00:00,16.04,16.04,15.93,15.96,489030.0,16.04,16.04,15.93,15.96,489030.0
2015-08-03 10:30:00,15.95,15.95,15.88,15.91,552105.0,15.95,15.95,15.88,15.91,552105.0
2015-08-03 11:00:00,15.91,15.93,15.9,15.93,327765.0,15.91,15.93,15.9,15.93,327765.0
2015-08-03 11:30:00,15.93,16.0,15.93,15.99,278415.0,15.93,16.0,15.93,15.99,278415.0
2015-08-03 12:00:00,15.99,16.02,15.98,16.01,245070.0,15.99,16.02,15.98,16.01,245070.0
2015-08-03 12:30:00,16.0,16.01,15.97,15.98,1383195.0,16.0,16.01,15.97,15.98,1383195.0
2015-08-03 13:00:00,15.97,16.0,15.96,16.0,308415.0,15.97,16.0,15.96,16.0,308415.0
2015-08-03 13:30:00,16.01,16.05,15.99,16.05,258690.0,16.01,16.05,15.99,16.05,258690.0
2015-08-03 14:00:00,16.05,16.05,16.01,16.02,336375.0,16.05,16.05,16.01,16.02,336375.0
2015-08-03 14:30:00,16.02,16.03,15.98,15.99,280740.0,16.02,16.03,15.98,15.99,280740.0
2015-08-03 15:00:00,16.0,16.02,15.99,16.02,201555.0,16.0,16.02,15.99,16.02,201555.0
2015-08-03 15:30:00,16.02,16.1,16.01,16.1,1096140.0,16.02,16.1,16.01,16.1,1096140.0
2015-08-04 09:30:00,16.07,16.09,16.04,16.06,274230.0,16.07,16.09,16.04,16.06,274230.0
2015-08-04 10:00:00,16.07,16.15,16.03,16.14,420915.0,16.07,16.15,16.03,16.14,420915.0
2015-08-04 10:30:00,16.15,16.17,16.12,16.13,790425.0,16.15,16.17,16.12,16.13,790425.0
2015-08-04 11:00:00,16.13,16.17,16.11,16.12,342495.0,16.13,16.17,16.11,16.12,342495.0
2015-08-04 11:30:00,16.12,16.15,16.12,16.13,186990.0,16.12,16.15,16.12,16.13,186990.0
2015-08-04 12:00:00,16.13,16.19,16.12,16.19,334875.0,16.13,16.19,16.12,16.19,334875.0
2015-08-04 12:30:00,16.19,16.2,16.17,16.18,246900.0,16.19,16.2,16.17,16.18,246900.0
2015-08-04 13:00:00,16.18,16.2,16.15,16.19,194145.0,16.18,16.2,16.15,16.19,194145.0
2015-08-04 13:30:00,16.2,16.21,16.17,16.17,268695.0,16.2,16.21,16.17,16.17,268695.0
2015-08-04 14:00:00,16.17,16.18,16.14,16.16,382185.0,16.17,16.18,16.14,16.16,382185.0
2015-08-04 14:30:00,16.15,16.21,16.15,16.21,229590.0,16.15,16.21,16.15,16.21,229590.0
2015-08-04 15:00:00,16.21,16.23,16.2,16.23,283965.0,16.21,16.23,16.2,16.23,283965.0
2015-08-04 15:30:00,16.22,16.24,16.21,16.23,996765.0,16.22,16.24,16.21,16.23,996765.0
2015-08-05 09:30:00,16.33,16.35,16.22,16.31,628200.0,16.33,16.35,16.22,16.31,628200.0
2015-08-05 10:00:00,16.31,16.32,16.28,16.31,238815.0,16.31,16.32,16.28,16.31,238815.0
2015-08-05 10:30:00,16.31,16.33,16.29,16.33,349140.0,16.31,16.33,16.29,16.33,349140.0
2015-08-05 11:00:00,16.33,16.36,16.33,16.35,232080.0,16.33,16.36,16.33,16.35,232080.0
2015-08-05 11:30:00,16.35,16.38,16.35,16.36,270165.0,16.35,16.38,16.35,16.36,270165.0
2015-08-05 12:00:00,16.34,16.37,16.31,16.32,207120.0,16.34,16.37,16.31,16.32,207120.0
2015-08-05 12:30:00,16.31,16.33,16.29,16.3,437760.0,16.31,16.33,16.29,16.3,437760.0
2015-08-05 13:00:00,16.3,16.32,16.29,16.32,206445.0,16.3,16.32,16.29,16.32,206445.0
2015-08-05 13:30:00,16.32,16.36,16.31,16.35,204135.0,16.32,16.36,16.31,16.35,204135.0
2015-08-05 14:00:00,16.35,16.35,16.29,16.3,572460.0,16.35,16.35,16.29,16.3,572460.0
2015-08-05 14:30:00,16.3,16.31,16.27,16.27,256935.0,16.3,16.31,16.27,16.27,256935.0
2015-08-05 15:00:00,16.27,16.31,16.27,16.3,545070.0,16.27,16.31,16.27,16.3,545070.0
2015-08-05 15:30:00,16.3,16.3,16.27,16.28,916995.0,16.3,16.3,16.27,16.28,916995.0
2015-08-06 09:30:00,16.28,16.34,16.21,16.22,374685.0,16.28,16.34,16.21,16.22,374685.0
2015-08-06 10:00:00,16.21,16.28,16.18,16.19,356850.0,16.21,16.28,16.18,16.19,356850.0
2015-08-06 10:30:00,16.18,16.24,16.17,16.24,469170.0,16.18,16.24,16.17,16.24,469170.0
2015-08-06 11:00:00,16.24,16.24,16.18,16.2,287220.0,16.24,16.24,16.18,16.2,287220.0
2015-08-06 11:30:00,16.19,16.2,16.06,16.06,383100.0,16.19,16.2,16.06,16.06,383100.0
2015-08-06 12:00:00,16.06,16.1,16.04,16.08,272730.0,16.06,16.1,16.04,16.08,272730.0
2015-08-06 12:30:00,16.09,16.1,16.04,16.05,232800.0,16.09,16.1,16.04,16.05,232800.0
2015-08-06 13:00:00,16.05,16.17,16.05,16.16,424740.0,16.05,16.17,16.05,16.16,424740.0
2015-08-06 13:30:00,16.16,16.18,16.11,16.13,185010.0,16.16,16.18,16.11,16.13,185010.0
2015-08-06 14:00:00,16.12,16.12,16.09,16.1,245790.0,16.12,16.12,16.09,16.1,245790.0
2015-08-06 14:30:00,16.1,16.13,16.09,16.1,225540.0,16.1,16.13,16.09,16.1,225540.0
2015-08-06 15:00:00,16.09,16.12,16.06,16.06,430875.0,16.09,16.12,16.06,16.06,430875.0
2015-08-06 15:30:00,16.06,16.1,16.06,16.08,554535.0,16.06,16.1,16.06,16.08,554535.0
2015-08-07 09:30:00,16.13,16.17,16.06,16.09,548640.0,16.13,16.17,16.06,16.09,548640.0
2015-08-07 10:00:00,16.07,16.17,16.05,16.1,392115.0,16.07,16.17,16.05,16.1,392115.0
2015-08-07 10:30:00,16.1,16.17,16.1,16.14,121080.0,16.1,16.17,16.1,16.14,121080.0
2015-08-07 11:00:00,16.14,16.16,16.1,16.1,239085.0,16.14,16.16,16.1,16.1,239085.0
2015-08-07 11:30:00,16.1,16.1,16.03,16.1,282675.0,16.1,16.1,16.03,16.1,282675.0
2015-08-07 12:00:00,16.1,16.16,16.1,16.14,195720.0,16.1,16.16,16.1,16.14,195720.0
2015-08-07 12:30:00,16.15,16.2,16.14,16.15,337935.0,16.15,16.2,16.14,16.15,337935.0
2015-08-07 13:00:00,16.15,16.2,16.15,16.16,328740.0,16.15,16.2,16.15,16.16,328740.0
2015-08-07 13:30:00,16.17,16.23,16.17,16.23,286740.0,16.17,16.23,16.17,16.23,286740.0
2015-08-07 14:00:00,16.23,16.27,16.2,16.25,275955.0,16.23,16.27,16.2,16.25,275955.0
2015-08-07 14:30:00,16.26,16.26,16.2,16.22,166095.0,16.26,16.26,16.2,16.22,166095.0
2015-08-07 15:00:00,16.24,16.28,16.23,16.27,392310.0,16.24,16.28,16.23,16.27,392310.0
2015-08-07 15:30:00,16.27,16.3,16.25,16.3,785895.0,16.27,16.3,16.25,16.3,785895.0
2015-08-10 09:30:00,16.44,16.53,16.4,16.47,775800.0,16.44,16.53,16.4,16.47,775800.0
2015-08-10 10:00:00,16.47,16.53,16.44,16.53,687405.0,16.47,16.53,16.44,16.53,687405.0
2015-08-10 10:30:00,16.53,16.53,16.43,16.47,532170.0,16.53,16.53,16.43,16.47,532170.0
2015-08-10 11:00:00,16.47,16.53,16.46,16.5,462420.0,16.47,16.53,16.46,16.5,462420.0
2015-08-10 11:30:00,16.5,16.53,16.48,16.51,282645.0,16.5,16.53,16.48,16.51,282645.0
2015-08-10 12:00:00,16.51,16.52,16.48,16.51,237330.0,16.51,16.52,16.48,16.51,237330.0
2015-08-10 12:30:00,16.52,16.53,16.5,16.5,175890.0,16.52,16.53,16.5,16.5,175890.0
2015-08-10 13:00:00,16.5,16.54,16.49,16.53,238365.0,16.5,16.54,16.49,16.53,238365.0
2015-08-10 13:30:00,16.53,16.53,16.49,16.5,173010.0,16.53,16.53,16.49,16.5,173010.0
2015-08-10 14:00:00,16.5,16.56,16.5,16.53,489960.0,16.5,16.56,16.5,16.53,489960.0
2015-08-10 14:30:00,16.53,16.54,16.48,16.5,362475.0,16.53,16.54,16.48,16.5,362475.0
2015-08-10 15:00:00,16.5,16.52,16.44,16.44,498630.0,16.5,16.52,16.44,16.44,498630.0
2015-08-10 15:30:00,16.44,16.52,16.44,16.51,1406460.0,16.44,16.52,16.44,16.51,1406460.0
2015-08-11 09:30:00,16.5,16.52,16.34,16.39,487065.0,16.5,16.52,16.34,16.39,487065.0
2015-08-11 10:00:00,16.37,16.49,16.37,16.47,426630.0,16.37,16.49,16.37,16.47,426630.0
2015-08-11 10:30:00,16.46,16.47,16.42,16.44,512070.0,16.46,16.47,16.42,16.44,512070.0
2015-08-11 11:00:00,16.43,16.45,16.39,16.41,258720.0,16.43,16.45,16.39,16.41,258720.0
2015-08-11 11:30:00,16.41,16.43,16.38,16.4,389175.0,16.41,16.43,16.38,16.4,389175.0
2015-08-11 12:00:00,16.39,16.43,16.39,16.42,389250.0,16.39,16.43,16.39,16.42,389250.0
2015-08-11 12:30:00,16.42,16.46,16.42,16.44,173355.0,16.42,16.46,16.42,16.44,173355.0
2015-08-11 13:00:00,16.44,16.45,16.41,16.44,303330.0,16.44,16.45,16.41,16.44,303330.0
2015-08-11 13:30:00,16.43,16.44,16.41,16.42,196335.0,16.43,16.44,16.41,16.42,196335.0
2015-08-11 14:00:00,16.42,16.45,16.41,16.43,408945.0,16.42,16.45,16.41,16.43,408945.0
2015-08-11 14:30:00,16.42,16.45,16.41,16.43,263550.0,16.42,16.45,16.41,16.43,263550.0
2015-08-11 15:00:00,16.43,16.48,16.41,16.48,327360.0,16.43,16.48,16.41,16.48,327360.0
2015-08-11 15:30:00,16.48,16.51,16.47,16.51,947220.0,16.48,16.51,16.47,16.51,947220.0
2015-08-12 09:30:00,16.4,16.43,16.3,16.3,532575.0,16.4,16.43,16.3,16.3,532575.0
2015-08-12 10:00:00,16.29,16.32,16.24,16.26,396750.0,16.29,16.32,16.24,16.26,396750.0
2015-08-12 10:30:00,16.26,16.3,16.2,16.22,373170.0,16.26,16.3,16.2,16.22,373170.0
2015-08-12 11:00:00,16.22,16.33,16.22,16.3,272655.0,16.22,16.33,16.22,16.3,272655.0
2015-08-12 11:30:00,16.29,16.3,16.19,16.21,307575.0,16.29,16.3,16.19,16.21,307575.0
2015-08-12 12:00:00,16.21,16.29,16.19,16.27,259005.0,16.21,16.29,16.19,16.27,259005.0
2015-08-12 12:30:00,16.27,16.34,16.27,16.31,264780.0,16.27,16.34,16.27,16.31,264780.0
2015-08-12 13:00:00,16.32,16.39,16.32,16.36,299940.0,16.32,16.39,16.32,16.36,299940.0
2015-08-12 13:30:00,16.36,16.47,16.35,16.46,255960.0,16.36,16.47,16.35,16.46,255960.0
2015-08-12 14:00:00,16.45,16.48,16.38,16.38,247365.0,16.45,16.48,16.38,16.38,247365.0
2015-08-12 14:30:00,16.39,16.47,16.38,16.45,289470.0,16.39,16.47,16.38,16.45,289470.0
2015-08-12 15:00:00,16.46,16.48,16.43,16.48,371565.0,16.46,16.48,16.43,16.48,371565.0
2015-08-12 15:30:00,16.47,16.52,16.46,16.48,804270.0,16.47,16.52,16.46,16.48,804270.0
2015-08-13 09:30:00,16.48,16.75,16.42,16.68,1128555.0,16.48,16.75,16.42,16.68,1128555.0
2015-08-13 10:00:00,16.68,16.68,16.57,16.65,1348290.0,16.68,16.68,16.57,16.65,1348290.0
2015-08-13 10:30:00,16.64,16.83,16.63,16.83,1299345.0,16.64,16.83,16.63,16.83,1299345.0
2015-08-13 11:00:00,16.83,16.89,16.76,16.84,1008825.0,16.83,16.89,16.76,16.84,1008825.0
2015-08-13 11:30:00,16.83,16.96,16.83,16.96,742935.0,16.83,16.96,16.83,16.96,742935.0
2015-08-13 12:00:00,16.96,17.03,16.92,17.01,694200.0,16.96,17.03,16.92,17.01,694200.0
2015-08-13 12:30:00,17.01,17.06,17.0,17.02,486840.0,17.01,17.06,17.0,17.02,486840.0
2015-08-13 13:00:00,17.01,17.07,17.01,17.05,680115.0,17.01,17.07,17.01,17.05,680115.0
2015-08-13 13:30:00,17.04,17.09,17.0,17.04,585390.0,17.04,17.09,17.0,17.04,585390.0
2015-08-13 14:00:00,17.03,17.1,17.01,17.06,401175.0,17.03,17.1,17.01,17.06,401175.0
2015-08-13 14:30:00,17.06,17.06,16.98,16.99,520830.0,17.06,17.06,16.98,16.99,520830.0
2015-08-13 15:00:00,16.99,17.0,16.93,16.93,744540.0,16.99,17.0,16.93,16.93,744540.0
2015-08-13 15:30:00,16.93,16.94,16.86,16.93,1438110.0,16.93,16.94,16.86,16.93,1438110.0
2015-08-14 09:30:00,16.95,17.0,16.83,16.99,807615.0,16.95,17.0,16.83,16.99,807615.0
2015-08-14 10:00:00,16.98,17.04,16.93,16.97,559830.0,16.98,17.04,16.93,16.97,559830.0
2015-08-14 10:30:00,16.97,17.04,16.95,16.95,335550.0,16.97,17.04,16.95,16.95,335550.0
2015-08-14 11:00:00,16.95,16.95,16.87,16.94,393855.0,16.95,16.95,16.87,16.94,393855.0
2015-08-14 11:30:00,16.92,16.94,16.89,16.94,308010.0,16.92,16.94,16.89,16.94,308010.0
2015-08-14 12:00:00,16.93,16.93,16.86,16.87,348945.0,16.93,16.93,16.86,16.87,348945.0
2015-08-14 12:30:00,16.89,16.93,16.88,16.91,196215.0,16.89,16.93,16.88,16.91,196215.0
2015-08-14 13:00:00,16.91,16.94,16.89,16.93,166500.0,16.91,16.94,16.89,16.93,166500.0
2015-08-14 13:30:00,16.94,16.95,16.88,16.91,216405.0,16.94,16.95,16.88,16.91,216405.0
2015-08-14 14:00:00,16.91,16.94,16.91,16.91,141420.0,16.91,16.94,16.91,16.91,141420.0
2015-08-14 14:30:00,16.91,16.93,16.9,16.91,272550.0,16.91,16.93,16.9,16.91,272550.0
2015-08-14 15:00:00,16.91,16.97,16.91,16.96,479805.0,16.91,16.97,16.91,16.96,479805.0
2015-08-14 15:30:00,16.95,16.98,16.94,16.95,571005.0,16.95,16.98,16.94,16.95,571005.0
2015-08-17 09:30:00,16.96,17.02,16.84,16.84,448200.0,16.96,17.02,16.84,16.84,448200.0
2015-08-17 10:00:00,16.84,16.95,16.82,16.89,349740.0,16.84,16.95,16.82,16.89,349740.0
2015-08-17 10:30:00,16.89,16.89,16.84,16.88,208155.0,16.89,16.89,16.84,16.88,208155.0
2015-08-17 11:00:00,16.9,16.95,16.89,16.91,145080.0,16.9,16.95,16.89,16.91,145080.0
2015-08-17 11:30:00,16.91,16.96,16.9,16.93,207420.0,16.91,16.96,16.9,16.93,207420.0
2015-08-17 12:00:00,16.92,16.95,16.9,16.93,183045.0,16.92,16.95,16.9,16.93,183045.0
2015-08-17 12:30:00,16.93,16.96,16.93,16.96,114315.0,16.93,16.96,16.93,16.96,114315.0
2015-08-17 13:00:00,16.97,16.99,16.95,16.97,92820.0,16.97,16.99,16.95,16.97,92820.0
2015-08-17 13:30:00,16.96,16.98,16.94,16.98,139515.0,16.96,16.98,16.94,16.98,139515.0
2015-08-17 14:00:00,16.97,16.99,16.94,16.96,101265.0,16.97,16.99,16.94,16.96,101265.0
2015-08-17 14:30:00,16.95,16.96,16.92,16.93,500850.0,16.95,16.96,16.92,16.93,500850.0
2015-08-17 15:00:00,16.93,16.95,16.92,16.94,204510.0,16.93,16.95,16.92,16.94,204510.0
2015-08-17 15:30:00,16.94,16.98,16.92,16.97,586095.0,16.94,16.98,16.92,16.97,586095.0
2015-08-18 09:30:00,16.99,17.09,16.93,17.0,357735.0,16.99,17.09,16.93,17.0,357735.0
2015-08-18 10:00:00,17.02,17.03,16.98,17.01,201285.0,17.02,17.03,16.98,17.01,201285.0
2015-08-18 10:30:00,16.99,17.01,16.94,16.97,208905.0,16.99,17.01,16.94,16.97,208905.0
2015-08-18 11:00:00,16.97,16.97,16.92,16.92,174405.0,16.97,16.97,16.92,16.92,174405.0
2015-08-18 11:30:00,16.91,16.96,16.89,16.94,457335.0,16.91,16.96,16.89,16.94,457335.0
2015-08-18 12:00:00,16.94,16.96,16.92,16.94,169530.0,16.94,16.96,16.92,16.94,169530.0
2015-08-18 12:30:00,16.93,16.93,16.86,16.87,337965.0,16.93,16.93,16.86,16.87,337965.0
2015-08-18 13:00:00,16.88,16.93,16.85,16.92,176550.0,16.88,16.93,16.85,16.92,176550.0
2015-08-18 13:30:00,16.91,16.96,16.89,16.94,313215.0,16.91,16.96,16.89,16.94,313215.0
2015-08-18 14:00:00,16.94,16.98,16.91,16.98,599850.0,16.94,16.98,16.91,16.98,599850.0
2015-08-18 14:30:00,16.97,16.98,16.94,16.96,192300.0,16.97,16.98,16.94,16.96,192300.0
2015-08-18 15:00:00,16.95,16.98,16.95,16.96,207510.0,16.95,16.98,16.95,16.96,207510.0
2015-08-18 15:30:00,16.96,16.98,16.95,16.97,409755.0,16.96,16.98,16.95,16.97,409755.0
2015-08-19 09:30:00,16.96,16.97,16.84,16.86,379500.0,16.96,16.97,16.84,16.86,379500.0
2015-08-19 10:00:00,16.86,16.98,16.85,16.97,353700.0,16.86,16.98,16.85,16.97,353700.0
2015-08-19 10:30:00,16.96,16.97,16.92,16.96,395220.0,16.96,16.97,16.92,16.96,395220.0
2015-08-19 11:00:00,16.96,16.98,16.95,16.95,202035.0,16.96,16.98,16.95,16.95,202035.0
2015-08-19 11:30:00,16.95,16.99,16.94,16.96,281325.0,16.95,16.99,16.94,16.96,281325.0
2015-08-19 12:00:00,16.96,16.97,16.93,16.95,294300.0,16.96,16.97,16.93,16.95,294300.0
2015-08-19 12:30:00,16.96,17.05,16.96,17.04,264315.0,16.96,17.05,16.96,17.04,264315.0
2015-08-19 13:00:00,17.04,17.1,17.03,17.06,308490.0,17.04,17.1,17.03,17.06,308490.0
2015-08-19 13:30:00,17.06,17.12,17.06,17.09,235545.0,17.06,17.12,17.06,17.09,235545.0
2015-08-19 14:00:00,17.08,17.21,17.08,17.15,365100.0,17.08,17.21,17.08,17.15,365100.0
2015-08-19 14:30:00,17.15,17.17,17.06,17.06,326850.0,17.15,17.17,17.06,17.06,326850.0
2015-08-19 15:00:00,17.06,17.12,17.04,17.11,495345.0,17.06,17.12,17.04,17.11,495345.0
2015-08-19 15:30:00,17.11,17.14,17.07,17.09,995895.0,17.11,17.14,17.07,17.09,995895.0
2015-08-20 09:30:00,16.92,17.02,16.9,16.97,470025.0,16.92,17.02,16.9,16.97,470025.0
2015-08-20 10:00:00,16.95,16.95,16.83,16.85,479025.0,16.95,16.95,16.83,16.85,479025.0
2015-08-20 10:30:00,16.86,16.92,16.85,16.91,334245.0,16.86,16.92,16.85,16.91,334245.0
2015-08-20 11:00:00,16.9,16.94,16.87,16.92,161745.0,16.9,16.94,16.87,16.92,161745.0
2015-08-20 11:30:00,16.92,16.96,16.9,16.95,227400.0,16.92,16.96,16.9,16.95,227400.0
2015-08-20 12:00:00,16.96,16.96,16.88,16.92,193950.0,16.96,16.96,16.88,16.92,193950.0
2015-08-20 12:30:00,16.92,16.95,16.87,16.87,416610.0,16.92,16.95,16.87,16.87,416610.0
2015-08-20 13:00:00,16.87,16.93,16.85,16.9,325710.0,16.87,16.93,16.85,16.9,325710.0
2015-08-20 13:30:00,16.9,16.9,16.83,16.87,234420.0,16.9,16.9,16.83,16.87,234420.0
2015-08-20 14:00:00,16.87,16.89,16.84,16.85,156930.0,16.87,16.89,16.84,16.85,156930.0
2015-08-20 14:30:00,16.86,16.87,16.82,16.85,405735.0,16.86,16.87,16.82,16.85,405735.0
2015-08-20 15:00:00,16.83,16.87,16.83,16.83,670740.0,16.83,16.87,16.83,16.83,670740.0
2015-08-20 15:30:00,16.83,16.86,16.75,16.75,1074855.0,16.83,16.86,16.75,16.75,1074855.0
2015-08-21 09:30:00,16.61,16.65,16.44,16.53,1532190.0,16.61,16.65,16.44,16.53,1532190.0
2015-08-21 10:00:00,16.52,16.63,16.49,16.49,600855.0,16.52,16.63,16.49,16.49,600855.0
2015-08-21 10:30:00,16.49,16.5,16.3,16.37,961725.0,16.49,16.5,16.3,16.37,961725.0
2015-08-21 11:00:00,16.37,16.38,16.18,16.28,1086270.0,16.37,16.38,16.18,16.28,1086270.0
2015-08-21 11:30:00,16.27,16.28,16.15,16.22,740055.0,16.27,16.28,16.15,16.22,740055.0
2015-08-21 12:00:00,16.24,16.28,16.14,16.18,708795.0,16.24,16.28,16.14,16.18,708795.0
2015-08-21 12:30:00,16.19,16.21,16.05,16.05,675690.0,16.19,16.21,16.05,16.05,675690.0
2015-08-21 13:00:00,16.05,16.11,16.02,16.11,743205.0,16.05,16.11,16.02,16.11,743205.0
2015-08-21 13:30:00,16.11,16.18,16.09,16.16,506490.0,16.11,16.18,16.09,16.16,506490.0
2015-08-21 14:00:00,16.16,16.19,16.1,16.11,519690.0,16.16,16.19,16.1,16.11,519690.0
2015-08-21 14:30:00,16.11,16.14,16.0,16.03,680580.0,16.11,16.14,16.0,16.03,680580.0
2015-08-21 15:00:00,16.04,16.06,15.9,16.01,1147770.0,16.04,16.06,15.9,16.01,1147770.0
2015-08-21 15:30:00,16.0,16.03,15.85,15.88,3233025.0,16.0,16.03,15.85,15.88,3233025.0
2015-08-24 09:30:00,15.6,15.61,15.07,15.49,3115665.0,15.6,15.61,15.07,15.49,3115665.0
2015-08-24 10:00:00,15.53,15.72,15.49,15.57,1200000.0,15.53,15.72,15.49,15.57,1200000.0
2015-08-24 10:30:00,15.57,15.76,15.41,15.73,1436895.0,15.57,15.76,15.41,15.73,1436895.0
2015-08-24 11:00:00,15.75,15.75,15.67,15.67,908790.0,15.75,15.75,15.67,15.67,908790.0
2015-08-24 11:30:00,15.67,15.98,15.61,15.9,1093080.0,15.67,15.98,15.61,15.9,1093080.0
2015-08-24 12:00:00,15.89,15.99,15.75,15.93,819495.0,15.89,15.99,15.75,15.93,819495.0
2015-08-24 12:30:00,15.91,15.98,15.81,15.87,534735.0,15.91,15.98,15.81,15.87,534735.0
2015-08-24 13:00:00,15.88,15.94,15.78,15.82,492105.0,15.88,15.94,15.78,15.82,492105.0
2015-08-24 13:30:00,15.81,15.86,15.73,15.74,406125.0,15.81,15.86,15.73,15.74,406125.0
2015-08-24 14:00:00,15.74,15.77,15.64,15.69,676380.0,15.74,15.77,15.64,15.69,676380.0
2015-08-24 14:30:00,15.68,15.75,15.47,15.48,684660.0,15.68,15.75,15.47,15.48,684660.0
2015-08-24 15:00:00,15.47,15.57,15.38,15.42,1085490.0,15.47,15.57,15.38,15.42,1085490.0
2015-08-24 15:30:00,15.42,15.78,15.36,15.46,2238870.0,15.42,15.78,15.36,15.46,2238870.0
2015-08-25 09:30:00,15.79,16.01,15.67,15.99,2097810.0,15.79,16.01,15.67,15.99,2097810.0
2015-08-25 10:00:00,15.99,16.01,15.87,15.89,723240.0,15.99,16.01,15.87,15.89,723240.0
2015-08-25 10:30:00,15.9,15.9,15.79,15.82,668400.0,15.9,15.9,15.79,15.82,668400.0
2015-08-25 11:00:00,15.82,16.04,15.81,15.98,1101795.0,15.82,16.04,15.81,15.98,1101795.0
2015-08-25 11:30:00,15.97,16.03,15.91,16.02,1274790.0,15.97,16.03,15.91,16.02,1274790.0
2015-08-25 12:00:00,16.02,16.03,15.95,16.03,1163430.0,16.02,16.03,15.95,16.03,1163430.0
2015-08-25 12:30:00,16.03,16.1,15.99,16.0,431025.0,16.03,16.1,15.99,16.0,431025.0
2015-08-25 13:00:00,16.0,16.05,15.85,15.86,845130.0,16.0,16.05,15.85,15.86,845130.0
2015-08-25 13:30:00,15.87,15.91,15.82,15.89,1109655.0,15.87,15.91,15.82,15.89,1109655.0
2015-08-25 14:00:00,15.9,15.91,15.81,15.86,823590.0,15.9,15.91,15.81,15.86,823590.0
2015-08-25 14:30:00,15.87,15.91,15.83,15.87,1101585.0,15.87,15.91,15.83,15.87,1101585.0
2015-08-25 15:00:00,15.87,15.88,15.68,15.71,960105.0,15.87,15.88,15.68,15.71,960105.0
2015-08-25 15:30:00,15.71,15.73,15.43,15.45,3485145.0,15.71,15.73,15.43,15.45,3485145.0
2015-08-26 09:30:00,15.8,15.88,15.62,15.65,849615.0,15.8,15.88,15.62,15.65,849615.0
2015-08-26 10:00:00,15.63,15.74,15.52,15.61,1942305.0,15.63,15.74,15.52,15.61,1942305.0
2015-08-26 10:30:00,15.61,15.69,15.59,15.59,943200.0,15.61,15.69,15.59,15.59,943200.0
2015-08-26 11:00:00,15.61,15.61,15.48,15.48,979125.0,15.61,15.61,15.48,15.48,979125.0
2015-08-26 11:30:00,15.49,15.54,15.4,15.51,665580.0,15.49,15.54,15.4,15.51,665580.0
2015-08-26 12:00:00,15.5,15.52,15.43,15.44,637080.0,15.5,15.52,15.43,15.44,637080.0
2015-08-26 12:30:00,15.45,15.53,15.41,15.53,420435.0,15.45,15.53,15.41,15.53,420435.0
2015-08-26 13:00:00,15.53,15.63,15.49,15.63,569160.0,15.53,15.63,15.49,15.63,569160.0
2015-08-26 13:30:00,15.63,15.71,15.61,15.71,1027980.0,15.63,15.71,15.61,15.71,1027980.0
2015-08-26 14:00:00,15.7,15.7,15.6,15.67,865275.0,15.7,15.7,15.6,15.67,865275.0
2015-08-26 14:30:00,15.66,15.8,15.65,15.76,626010.0,15.66,15.8,15.65,15.76,626010.0
2015-08-26 15:00:00,15.76,15.9,15.73,15.8,1123170.0,15.76,15.9,15.73,15.8,1123170.0
2015-08-26 15:30:00,15.8,15.95,15.8,15.94,1598295.0,15.8,15.95,15.8,15.94,1598295.0
2015-08-27 09:30:00,16.05,16.16,16.04,16.09,1319640.0,16.05,16.16,16.04,16.09,1319640.0
2015-08-27 10:00:00,16.11,16.27,16.1,16.19,726450.0,16.11,16.27,16.1,16.19,726450.0
2015-08-27 10:30:00,16.19,16.21,16.14,16.15,303825.0,16.19,16.21,16.14,16.15,303825.0
2015-08-27 11:00:00,16.17,16.18,16.14,16.15,335505.0,16.17,16.18,16.14,16.15,335505.0
2015-08-27 11:30:00,16.15,16.17,16.12,16.13,284295.0,16.15,16.17,16.12,16.13,284295.0
2015-08-27 12:00:00,16.14,16.2,16.13,16.2,484545.0,16.14,16.2,16.13,16.2,484545.0
2015-08-27 12:30:00,16.2,16.24,16.17,16.23,340515.0,16.2,16.24,16.17,16.23,340515.0
2015-08-27 13:00:00,16.23,16.32,16.22,16.3,710820.0,16.23,16.32,16.22,16.3,710820.0
2015-08-27 13:30:00,16.31,16.31,16.24,16.27,394035.0,16.31,16.31,16.24,16.27,394035.0
2015-08-27 14:00:00,16.27,16.28,16.08,16.11,522285.0,16.27,16.28,16.08,16.11,522285.0
2015-08-27 14:30:00,16.11,16.15,15.98,16.0,702945.0,16.11,16.15,15.98,16.0,702945.0
2015-08-27 15:00:00,16.0,16.05,15.92,16.04,851070.0,16.0,16.05,15.92,16.04,851070.0
2015-08-27 15:30:00,16.03,16.2,16.01,16.2,1220700.0,16.03,16.2,16.01,16.2,1220700.0
2015-08-28 09:30:00,16.1,16.27,16.1,16.17,543780.0,16.1,16.27,16.1,16.17,543780.0
2015-08-28 10:00:00,16.18,16.18,16.04,16.1,285690.0,16.18,16.18,16.04,16.1,285690.0
2015-08-28 10:30:00,16.11,16.12,16.05,16.09,202695.0,16.11,16.12,16.05,16.09,202695.0
2015-08-28 11:00:00,16.1,16.19,16.1,16.17,226530.0,16.1,16.19,16.1,16.17,226530.0
2015-08-28 11:30:00,16.18,16.2,16.11,16.11,377325.0,16.18,16.2,16.11,16.11,377325.0
2015-08-28 12:00:00,16.12,16.17,16.09,16.15,119655.0,16.12,16.17,16.09,16.15,119655.0
2015-08-28 12:30:00,16.17,16.17,16.11,16.11,128655.0,16.17,16.17,16.11,16.11,128655.0
2015-08-28 13:00:00,16.11,16.15,16.08,16.1,235365.0,16.11,16.15,16.08,16.1,235365.0
2015-08-28 13:30:00,16.1,16.15,16.07,16.11,334935.0,16.1,16.15,16.07,16.11,334935.0
2015-08-28 14:00:00,16.12,16.2,16.1,16.18,444015.0,16.12,16.2,16.1,16.18,444015.0
2015-08-28 14:30:00,16.18,16.2,16.13,16.18,362340.0,16.18,16.2,16.13,16.18,362340.0
2015-08-28 15:00:00,16.17,16.17,16.09,16.12,492105.0,16.17,16.17,16.09,16.12,492105.0
2015-08-28 15:30:00,16.12,16.12,16.03,16.07,2332140.0,16.12,16.12,16.03,16.07,2332140.0
2015-08-31 09:30:00,15.99,16.13,15.96,16.09,535170.0,15.99,16.13,15.96,16.09,535170.0
2015-08-31 10:00:00,16.08,16.16,16.02,16.16,405285.0,16.08,16.16,16.02,16.16,405285.0
2015-08-31 10:30:00,16.15,16.19,16.14,16.16,371055.0,16.15,16.19,16.14,16.16,371055.0
2015-08-31 11:00:00,16.16,16.18,16.08,16.15,604380.0,16.16,16.18,16.08,16.15,604380.0
2015-08-31 11:30:00,16.15,16.17,16.05,16.06,232680.0,16.15,16.17,16.05,16.06,232680.0
2015-08-31 12:00:00,16.07,16.13,16.05,16.12,154125.0,16.07,16.13,16.05,16.12,154125.0
2015-08-31 12:30:00,16.11,16.14,16.08,16.1,201030.0,16.11,16.14,16.08,16.1,201030.0
2015-08-31 13:00:00,16.1,16.12,16.04,16.06,328545.0,16.1,16.12,16.04,16.06,328545.0
2015-08-31 13:30:00,16.04,16.06,16.0,16.03,400650.0,16.04,16.06,16.0,16.03,400650.0
2015-08-31 14:00:00,16.04,16.07,15.99,16.04,379260.0,16.04,16.07,15.99,16.04,379260.0
2015-08-31 14:30:00,16.03,16.05,15.99,16.0,383145.0,16.03,16.05,15.99,16.0,383145.0
2015-08-31 15:00:00,16.01,16.06,16.0,16.02,442560.0,16.01,16.06,16.0,16.02,442560.0
2015-08-31 15:30:00,16.03,16.08,16.0,16.0,1152330.0,16.03,16.08,16.0,16.0,1152330.0
2015-09-01 09:30:00,15.71,15.93,15.67,15.78,1157145.0,15.71,15.93,15.67,15.78,1157145.0
2015-09-01 10:00:00,15.77,15.82,15.69,15.82,656055.0,15.77,15.82,15.69,15.82,656055.0
2015-09-01 10:30:00,15.81,15.86,15.68,15.72,579060.0,15.81,15.86,15.68,15.72,579060.0
2015-09-01 11:00:00,15.72,15.74,15.67,15.67,505770.0,15.72,15.74,15.67,15.67,505770.0
2015-09-01 11:30:00,15.68,15.71,15.66,15.7,551040.0,15.68,15.71,15.66,15.7,551040.0
2015-09-01 12:00:00,15.7,15.71,15.62,15.64,812715.0,15.7,15.71,15.62,15.64,812715.0
2015-09-01 12:30:00,15.63,15.63,15.54,15.56,599850.0,15.63,15.63,15.54,15.56,599850.0
2015-09-01 13:00:00,15.57,15.63,15.54,15.56,326715.0,15.57,15.63,15.54,15.56,326715.0
2015-09-01 13:30:00,15.56,15.59,15.54,15.57,263865.0,15.56,15.59,15.54,15.57,263865.0
2015-09-01 14:00:00,15.58,15.58,15.49,15.55,334890.0,15.58,15.58,15.49,15.55,334890.0
2015-09-01 14:30:00,15.55,15.62,15.52,15.52,644565.0,15.55,15.62,15.52,15.52,644565.0
2015-09-01 15:00:00,15.53,15.56,15.48,15.49,812565.0,15.53,15.56,15.48,15.49,812565.0
2015-09-01 15:30:00,15.5,15.51,15.39,15.44,3987915.0,15.5,15.51,15.39,15.44,3987915.0
2015-09-02 09:30:00,15.63,15.92,15.63,15.64,1048365.0,15.63,15.92,15.63,15.64,1048365.0
2015-09-02 10:00:00,15.64,15.75,15.64,15.64,661440.0,15.64,15.75,15.64,15.64,661440.0
2015-09-02 10:30:00,15.65,15.71,15.6,15.7,367455.0,15.65,15.71,15.6,15.7,367455.0
2015-09-02 11:00:00,15.71,15.75,15.66,15.66,439860.0,15.71,15.75,15.66,15.66,439860.0
2015-09-02 11:30:00,15.67,15.7,15.64,15.68,318885.0,15.67,15.7,15.64,15.68,318885.0
2015-09-02 12:00:00,15.67,15.69,15.62,15.66,177825.0,15.67,15.69,15.62,15.66,177825.0
2015-09-02 12:30:00,15.68,15.74,15.68,15.74,237945.0,15.68,15.74,15.68,15.74,237945.0
2015-09-02 13:00:00,15.74,15.78,15.7,15.74,461640.0,15.74,15.78,15.7,15.74,461640.0
2015-09-02 13:30:00,15.74,15.76,15.69,15.71,235380.0,15.74,15.76,15.69,15.71,235380.0
2015-09-02 14:00:00,15.72,15.8,15.7,15.77,876015.0,15.72,15.8,15.7,15.77,876015.0
2015-09-02 14:30:00,15.77,15.83,15.73,15.83,764985.0,15.77,15.83,15.73,15.83,764985.0
2015-09-02 15:00:00,15.82,15.86,15.8,15.85,984840.0,15.82,15.86,15.8,15.85,984840.0
2015-09-02 15:30:00,15.85,15.99,15.85,15.98,2039070.0,15.85,15.99,15.85,15.98,2039070.0
2015-09-03 09:30:00,16.08,16.15,15.98,16.03,870480.0,16.08,16.15,15.98,16.03,870480.0
2015-09-03 10:00:00,16.02,16.12,16.02,16.12,276270.0,16.02,16.12,16.02,16.12,276270.0
2015-09-03 10:30:00,16.11,16.13,16.08,16.13,305490.0,16.11,16.13,16.08,16.13,305490.0
2015-09-03 11:00:00,16.14,16.14,16.0,16.03,373470.0,16.14,16.14,16.0,16.03,373470.0
2015-09-03 11:30:00,16.01,16.07,16.0,16.07,236220.0,16.01,16.07,16.0,16.07,236220.0
2015-09-03 12:00:00,16.07,16.08,16.0,16.02,249450.0,16.07,16.08,16.0,16.02,249450.0
2015-09-03 12:30:00,16.02,16.02,15.96,16.02,206595.0,16.02,16.02,15.96,16.02,206595.0
2015-09-03 13:00:00,16.01,16.03,15.96,15.99,516795.0,16.01,16.03,15.96,15.99,516795.0
2015-09-03 13:30:00,15.98,15.99,15.95,15.95,208455.0,15.98,15.99,15.95,15.95,208455.0
2015-09-03 14:00:00,15.94,15.97,15.9,15.95,236970.0,15.94,15.97,15.9,15.95,236970.0
2015-09-03 14:30:00,15.94,15.97,15.9,15.92,412320.0,15.94,15.97,15.9,15.92,412320.0
2015-09-03 15:00:00,15.92,15.95,15.87,15.88,308640.0,15.92,15.95,15.87,15.88,308640.0
2015-09-03 15:30:00,15.87,15.89,15.8,15.86,1323315.0,15.87,15.89,15.8,15.86,1323315.0
2015-09-04 09:30:00,15.66,15.79,15.66,15.67,623715.0,15.66,15.79,15.66,15.67,623715.0
2015-09-04 10:00:00,15.68,15.75,15.66,15.75,396720.0,15.68,15.75,15.66,15.75,396720.0
2015-09-04 10:30:00,15.75,15.77,15.67,15.68,219945.0,15.75,15.77,15.67,15.68,219945.0
2015-09-04 11:00:00,15.68,15.71,15.65,15.68,241710.0,15.68,15.71,15.65,15.68,241710.0
2015-09-04 11:30:00,15.69,15.7,15.66,15.68,243030.0,15.69,15.7,15.66,15.68,243030.0
2015-09-04 12:00:00,15.68,15.69,15.66,15.67,292455.0,15.68,15.69,15.66,15.67,292455.0
2015-09-04 12:30:00,15.67,15.69,15.64,15.65,212985.0,15.67,15.69,15.64,15.65,212985.0
2015-09-04 13:00:00,15.66,15.66,15.61,15.61,247605.0,15.66,15.66,15.61,15.61,247605.0
2015-09-04 13:30:00,15.6,15.62,15.59,15.6,233340.0,15.6,15.62,15.59,15.6,233340.0
2015-09-04 14:00:00,15.61,15.61,15.55,15.57,222150.0,15.61,15.61,15.55,15.57,222150.0
2015-09-04 14:30:00,15.57,15.62,15.55,15.62,290265.0,15.57,15.62,15.55,15.62,290265.0
2015-09-04 15:00:00,15.63,15.65,15.6,15.64,487470.0,15.63,15.65,15.6,15.64,487470.0
2015-09-04 15:30:00,15.65,15.74,15.62,15.64,860145.0,15.65,15.74,15.62,15.64,860145.0
2015-09-08 09:30:00,15.93,16.02,15.81,15.84,1310070.0,15.93,16.02,15.81,15.84,1310070.0
2015-09-08 10:00:00,15.86,15.86,15.7,15.77,426690.0,15.86,15.86,15.7,15.77,426690.0
2015-09-08 10:30:00,15.78,15.78,15.68,15.73,326685.0,15.78,15.78,15.68,15.73,326685.0
2015-09-08 11:00:00,15.72,15.76,15.7,15.74,298980.0,15.72,15.76,15.7,15.74,298980.0
2015-09-08 11:30:00,15.73,15.76,15.73,15.75,243750.0,15.73,15.76,15.73,15.75,243750.0
2015-09-08 12:00:00,15.74,15.83,15.74,15.83,237630.0,15.74,15.83,15.74,15.83,237630.0
2015-09-08 12:30:00,15.83,15.83,15.79,15.79,235665.0,15.83,15.83,15.79,15.79,235665.0
2015-09-08 13:00:00,15.8,15.83,15.77,15.79,613980.0,15.8,15.83,15.77,15.79,613980.0
2015-09-08 13:30:00,15.8,15.85,15.78,15.84,470325.0,15.8,15.85,15.78,15.84,470325.0
2015-09-08 14:00:00,15.86,15.89,15.85,15.89,434355.0,15.86,15.89,15.85,15.89,434355.0
2015-09-08 14:30:00,15.87,15.92,15.87,15.89,482895.0,15.87,15.92,15.87,15.89,482895.0
2015-09-08 15:00:00,15.89,15.92,15.84,15.87,913965.0,15.89,15.92,15.84,15.87,913965.0
2015-09-08 15:30:00,15.87,15.91,15.86,15.9,1867155.0,15.87,15.91,15.86,15.9,1867155.0
2015-09-09 09:30:00,16.04,16.12,15.98,16.1,1036620.0,16.04,16.12,15.98,16.1,1036620.0
2015-09-09 10:00:00,16.11,16.19,16.04,16.17,571260.0,16.11,16.19,16.04,16.17,571260.0
2015-09-09 10:30:00,16.18,16.2,16.07,16.09,537555.0,16.18,16.2,16.07,16.09,537555.0
2015-09-09 11:00:00,16.09,16.24,16.09,16.19,1039980.0,16.09,16.24,16.09,16.19,1039980.0
2015-09-09 11:30:00,16.19,16.21,16.12,16.15,468315.0,16.19,16.21,16.12,16.15,468315.0
2015-09-09 12:00:00,16.16,16.26,16.15,16.26,658830.0,16.16,16.26,16.15,16.26,658830.0
2015-09-09 12:30:00,16.26,16.27,16.19,16.23,634575.0,16.26,16.27,16.19,16.23,634575.0
2015-09-09 13:00:00,16.23,16.27,16.2,16.22,456990.0,16.23,16.27,16.2,16.22,456990.0
2015-09-09 13:30:00,16.22,16.23,16.19,16.19,512685.0,16.22,16.23,16.19,16.19,512685.0
2015-09-09 14:00:00,16.19,16.24,16.17,16.18,399990.0,16.19,16.24,16.17,16.18,399990.0
2015-09-09 14:30:00,16.17,16.17,16.07,16.12,468045.0,16.17,16.17,16.07,16.12,468045.0
2015-09-09 15:00:00,16.11,16.14,16.02,16.04,701295.0,16.11,16.14,16.02,16.04,701295.0
2015-09-09 15:30:00,16.04,16.04,15.92,15.96,1318680.0,16.04,16.04,15.92,15.96,1318680.0
2015-09-10 09:30:00,15.93,16.06,15.93,15.99,604965.0,15.93,16.06,15.93,15.99,604965.0
2015-09-10 10:00:00,16.0,16.04,15.94,15.96,862920.0,16.0,16.04,15.94,15.96,862920.0
2015-09-10 10:30:00,15.96,16.08,15.96,16.07,231375.0,15.96,16.08,15.96,16.07,231375.0
2015-09-10 11:00:00,16.07,16.1,15.97,15.98,391845.0,16.07,16.1,15.97,15.98,391845.0
2015-09-10 11:30:00,15.99,16.03,15.97,16.03,235920.0,15.99,16.03,15.97,16.03,235920.0
2015-09-10 12:00:00,16.02,16.09,16.02,16.07,505965.0,16.02,16.09,16.02,16.07,505965.0
2015-09-10 12:30:00,16.07,16.09,16.05,16.07,414045.0,16.07,16.09,16.05,16.07,414045.0
2015-09-10 13:00:00,16.07,16.12,16.06,16.12,355350.0,16.07,16.12,16.06,16.12,355350.0
2015-09-10 13:30:00,16.11,16.16,16.11,16.16,365610.0,16.11,16.16,16.11,16.16,365610.0
2015-09-10 14:00:00,16.15,16.17,16.13,16.13,555030.0,16.15,16.17,16.13,16.13,555030.0
2015-09-10 14:30:00,16.13,16.17,16.1,16.1,703155.0,16.13,16.17,16.1,16.1,703155.0
2015-09-10 15:00:00,16.09,16.11,16.06,16.08,641760.0,16.09,16.11,16.06,16.08,641760.0
2015-09-10 15:30:00,16.07,16.1,16.01,16.08,1101885.0,16.07,16.1,16.01,16.08,1101885.0
2015-09-11 09:30:00,15.97,16.11,15.95,16.03,778710.0,15.97,16.11,15.95,16.03,778710.0
2015-09-11 10:00:00,16.01,16.12,16.0,16.1,352455.0,16.01,16.12,16.0,16.1,352455.0
2015-09-11 10:30:00,16.1,16.1,16.06,16.07,492570.0,16.1,16.1,16.06,16.07,492570.0
2015-09-11 11:00:00,16.07,16.15,16.06,16.15,474915.0,16.07,16.15,16.06,16.15,474915.0
2015-09-11 11:30:00,16.15,16.2,16.13,16.19,331230.0,16.15,16.2,16.13,16.19,331230.0
2015-09-11 12:00:00,16.18,16.26,16.17,16.26,1140270.0,16.18,16.26,16.17,16.26,1140270.0
2015-09-11 12:30:00,16.26,16.3,16.23,16.29,461730.0,16.26,16.3,16.23,16.29,461730.0
2015-09-11 13:00:00,16.29,16.3,16.24,16.24,412500.0,16.29,16.3,16.24,16.24,412500.0
2015-09-11 13:30:00,16.24,16.31,16.2,16.28,1015905.0,16.24,16.31,16.2,16.28,1015905.0
2015-09-11 14:00:00,16.28,16.34,16.25,16.33,775905.0,16.28,16.34,16.25,16.33,775905.0
2015-09-11 14:30:00,16.34,16.38,16.33,16.37,527280.0,16.34,16.38,16.33,16.37,527280.0
2015-09-11 15:00:00,16.36,16.4,16.34,16.35,865980.0,16.36,16.4,16.34,16.35,865980.0
2015-09-11 15:30:00,16.35,16.4,16.32,16.39,1844145.0,16.35,16.4,16.32,16.39,1844145.0
2015-09-14 09:30:00,16.44,16.46,16.29,16.32,603765.0,16.44,16.46,16.29,16.32,603765.0
2015-09-14 10:00:00,16.33,16.34,16.26,16.28,585120.0,16.33,16.34,16.26,16.28,585120.0
2015-09-14 10:30:00,16.28,16.3,16.24,16.25,514125.0,16.28,16.3,16.24,16.25,514125.0
2015-09-14 11:00:00,16.25,16.25,16.18,16.22,320700.0,16.25,16.25,16.18,16.22,320700.0
2015-09-14 11:30:00,16.22,16.26,16.19,16.24,562845.0,16.22,16.26,16.19,16.24,562845.0
2015-09-14 12:00:00,16.24,16.28,16.24,16.25,359775.0,16.24,16.28,16.24,16.25,359775.0
2015-09-14 12:30:00,16.25,16.31,16.24,16.29,792765.0,16.25,16.31,16.24,16.29,792765.0
2015-09-14 13:00:00,16.3,16.3,16.25,16.27,351150.0,16.3,16.3,16.25,16.27,351150.0
2015-09-14 13:30:00,16.27,16.33,16.27,16.33,387435.0,16.27,16.33,16.27,16.33,387435.0
2015-09-14 14:00:00,16.33,16.34,16.26,16.26,254490.0,16.33,16.34,16.26,16.26,254490.0
2015-09-14 14:30:00,16.26,16.3,16.26,16.29,652530.0,16.26,16.3,16.26,16.29,652530.0
2015-09-14 15:00:00,16.29,16.31,16.27,16.3,405495.0,16.29,16.31,16.27,16.3,405495.0
2015-09-14 15:30:00,16.3,16.3,16.26,16.28,1008540.0,16.3,16.3,16.26,16.28,1008540.0
2015-09-15 09:30:00,16.38,16.43,16.24,16.25,850020.0,16.38,16.43,16.24,16.25,850020.0
2015-09-15 10:00:00,16.25,16.39,16.24,16.36,348045.0,16.25,16.39,16.24,16.36,348045.0
2015-09-15 10:30:00,16.37,16.48,16.36,16.44,507960.0,16.37,16.48,16.36,16.44,507960.0
2015-09-15 11:00:00,16.45,16.51,16.44,16.5,414060.0,16.45,16.51,16.44,16.5,414060.0
2015-09-15 11:30:00,16.49,16.52,16.47,16.48,254400.0,16.49,16.52,16.47,16.48,254400.0
2015-09-15 12:00:00,16.48,16.54,16.47,16.52,375555.0,16.48,16.54,16.47,16.52,375555.0
2015-09-15 12:30:00,16.52,16.58,16.51,16.55,373155.0,16.52,16.58,16.51,16.55,373155.0
2015-09-15 13:00:00,16.54,16.63,16.53,16.61,466005.0,16.54,16.63,16.53,16.61,466005.0
2015-09-15 13:30:00,16.61,16.71,16.61,16.63,814125.0,16.61,16.71,16.61,16.63,814125.0
2015-09-15 14:00:00,16.64,16.67,16.63,16.64,865530.0,16.64,16.67,16.63,16.64,865530.0
2015-09-15 14:30:00,16.66,16.68,16.62,16.67,564870.0,16.66,16.68,16.62,16.67,564870.0
2015-09-15 15:00:00,16.67,16.68,16.64,16.66,486645.0,16.67,16.68,16.64,16.66,486645.0
2015-09-15 15:30:00,16.66,16.66,16.62,16.63,1194675.0,16.66,16.66,16.62,16.63,1194675.0
2015-09-16 09:30:00,16.65,16.72,16.55,16.67,968415.0,16.65,16.72,16.55,16.67,968415.0
2015-09-16 10:00:00,16.67,16.7,16.64,16.69,682785.0,16.67,16.7,16.64,16.69,682785.0
2015-09-16 10:30:00,16.69,16.71,16.63,16.65,635640.0,16.69,16.71,16.63,16.65,635640.0
2015-09-16 11:00:00,16.65,16.72,16.64,16.71,426645.0,16.65,16.72,16.64,16.71,426645.0
2015-09-16 11:30:00,16.72,16.72,16.65,16.68,378330.0,16.72,16.72,16.65,16.68,378330.0
2015-09-16 12:00:00,16.68,16.7,16.67,16.69,246930.0,16.68,16.7,16.67,16.69,246930.0
2015-09-16 12:30:00,16.69,16.73,16.68,16.73,204660.0,16.69,16.73,16.68,16.73,204660.0
2015-09-16 13:00:00,16.73,16.78,16.73,16.77,306060.0,16.73,16.78,16.73,16.77,306060.0
2015-09-16 13:30:00,16.76,16.78,16.74,16.76,296505.0,16.76,16.78,16.74,16.76,296505.0
2015-09-16 14:00:00,16.76,16.76,16.71,16.73,391335.0,16.76,16.76,16.71,16.73,391335.0
2015-09-16 14:30:00,16.73,16.78,16.72,16.78,568005.0,16.73,16.78,16.72,16.78,568005.0
2015-09-16 15:00:00,16.78,16.84,16.77,16.84,700560.0,16.78,16.84,16.77,16.84,700560.0
2015-09-16 15:30:00,16.83,16.86,16.83,16.83,1319925.0,16.83,16.86,16.83,16.83,1319925.0
2015-09-17 09:30:00,16.89,16.96,16.79,16.83,465810.0,16.89,16.96,16.79,16.83,465810.0
2015-09-17 10:00:00,16.83,16.9,16.79,16.83,1074210.0,16.83,16.9,16.79,16.83,1074210.0
2015-09-17 10:30:00,16.82,16.85,16.8,16.85,349995.0,16.82,16.85,16.8,16.85,349995.0
2015-09-17 11:00:00,16.86,16.86,16.82,16.84,301800.0,16.86,16.86,16.82,16.84,301800.0
2015-09-17 11:30:00,16.83,16.92,16.83,16.87,311775.0,16.83,16.92,16.83,16.87,311775.0
2015-09-17 12:00:00,16.87,16.97,16.85,16.96,793950.0,16.87,16.97,16.85,16.96,793950.0
2015-09-17 12:30:00,16.96,17.03,16.96,17.03,581910.0,16.96,17.03,16.96,17.03,581910.0
2015-09-17 13:00:00,17.03,17.04,16.97,16.98,593325.0,17.03,17.04,16.97,16.98,593325.0
2015-09-17 13:30:00,16.98,17.0,16.87,16.88,734550.0,16.98,17.0,16.87,16.88,734550.0
2015-09-17 14:00:00,16.88,16.97,16.74,16.85,1016655.0,16.88,16.97,16.74,16.85,1016655.0
2015-09-17 14:30:00,16.85,17.01,16.85,16.92,832365.0,16.85,17.01,16.85,16.92,832365.0
2015-09-17 15:00:00,16.94,16.96,16.67,16.75,991290.0,16.94,16.96,16.67,16.75,991290.0
2015-09-17 15:30:00,16.75,16.79,16.68,16.71,1383615.0,16.75,16.79,16.68,16.71,1383615.0
2015-09-18 09:30:00,16.53,16.76,16.47,16.59,3257940.0,16.53,16.76,16.47,16.59,3257940.0
2015-09-18 10:00:00,16.62,16.7,16.57,16.69,511215.0,16.62,16.7,16.57,16.69,511215.0
2015-09-18 10:30:00,16.68,16.69,16.6,16.65,389340.0,16.68,16.69,16.6,16.65,389340.0
2015-09-18 11:00:00,16.65,16.7,16.64,16.66,437385.0,16.65,16.7,16.64,16.66,437385.0
2015-09-18 11:30:00,16.65,16.69,16.62,16.67,415995.0,16.65,16.69,16.62,16.67,415995.0
2015-09-18 12:00:00,16.66,16.67,16.55,16.58,695205.0,16.66,16.67,16.55,16.58,695205.0
2015-09-18 12:30:00,16.58,16.64,16.57,16.63,249885.0,16.58,16.64,16.57,16.63,249885.0
2015-09-18 13:00:00,16.63,16.65,16.58,16.6,754800.0,16.63,16.65,16.58,16.6,754800.0
2015-09-18 13:30:00,16.61,16.61,16.54,16.54,570690.0,16.61,16.61,16.54,16.54,570690.0
2015-09-18 14:00:00,16.54,16.63,16.53,16.62,333780.0,16.54,16.63,16.53,16.62,333780.0
2015-09-18 14:30:00,16.62,16.64,16.55,16.59,916125.0,16.62,16.64,16.55,16.59,916125.0
2015-09-18 15:00:00,16.61,16.61,16.48,16.5,1009185.0,16.61,16.61,16.48,16.5,1009185.0
2015-09-18 15:30:00,16.49,16.51,16.4,16.42,3780960.0,16.49,16.51,16.4,16.42,3780960.0
2015-09-21 09:30:00,16.45,16.6,16.44,16.5,845370.0,16.45,16.6,16.44,16.5,845370.0
2015-09-21 10:00:00,16.47,16.54,16.47,16.52,539070.0,16.47,16.54,16.47,16.52,539070.0
2015-09-21 10:30:00,16.52,16.56,16.49,16.5,762960.0,16.52,16.56,16.49,16.5,762960.0
2015-09-21 11:00:00,16.5,16.56,16.5,16.52,403470.0,16.5,16.56,16.5,16.52,403470.0
2015-09-21 11:30:00,16.52,16.53,16.43,16.43,451140.0,16.52,16.53,16.43,16.43,451140.0
2015-09-21 12:00:00,16.43,16.43,16.37,16.39,293505.0,16.43,16.43,16.37,16.39,293505.0
2015-09-21 12:30:00,16.39,16.39,16.29,16.32,397395.0,16.39,16.39,16.29,16.32,397395.0
2015-09-21 13:00:00,16.3,16.42,16.3,16.42,480285.0,16.3,16.42,16.3,16.42,480285.0
2015-09-21 13:30:00,16.42,16.46,16.41,16.43,204510.0,16.42,16.46,16.41,16.43,204510.0
2015-09-21 14:00:00,16.43,16.44,16.4,16.4,434925.0,16.43,16.44,16.4,16.4,434925.0
2015-09-21 14:30:00,16.39,16.43,16.39,16.42,651345.0,16.39,16.43,16.39,16.42,651345.0
2015-09-21 15:00:00,16.42,16.45,16.41,16.44,545130.0,16.42,16.45,16.41,16.44,545130.0
2015-09-21 15:30:00,16.44,16.46,16.39,16.46,1024335.0,16.44,16.46,16.39,16.46,1024335.0
2015-09-22 09:30:00,16.29,16.41,16.24,16.31,794535.0,16.29,16.41,16.24,16.31,794535.0
2015-09-22 10:00:00,16.31,16.36,16.28,16.3,348180.0,16.31,16.36,16.28,16.3,348180.0
2015-09-22 10:30:00,16.28,16.29,16.23,16.25,585885.0,16.28,16.29,16.23,16.25,585885.0
2015-09-22 11:00:00,16.24,16.26,16.22,16.23,305775.0,16.24,16.26,16.22,16.23,305775.0
2015-09-22 11:30:00,16.23,16.29,16.22,16.27,365940.0,16.23,16.29,16.22,16.27,365940.0
2015-09-22 12:00:00,16.25,16.33,16.23,16.3,303225.0,16.25,16.33,16.23,16.3,303225.0
2015-09-22 12:30:00,16.31,16.35,16.23,16.26,263430.0,16.31,16.35,16.23,16.26,263430.0
2015-09-22 13:00:00,16.24,16.3,16.24,16.26,253410.0,16.24,16.3,16.24,16.26,253410.0
2015-09-22 13:30:00,16.27,16.33,16.27,16.31,294615.0,16.27,16.33,16.27,16.31,294615.0
2015-09-22 14:00:00,16.3,16.33,16.28,16.32,233310.0,16.3,16.33,16.28,16.32,233310.0
2015-09-22 14:30:00,16.32,16.35,16.3,16.32,348255.0,16.32,16.35,16.3,16.32,348255.0
2015-09-22 15:00:00,16.34,16.36,16.28,16.35,396090.0,16.34,16.36,16.28,16.35,396090.0
2015-09-22 15:30:00,16.36,16.39,16.3,16.33,1120905.0,16.36,16.39,16.3,16.33,1120905.0
2015-09-23 09:30:00,16.31,16.44,16.27,16.29,731790.0,16.31,16.44,16.27,16.29,731790.0
2015-09-23 10:00:00,16.33,16.36,16.3,16.35,669975.0,16.33,16.36,16.3,16.35,669975.0
2015-09-23 10:30:00,16.34,16.38,16.33,16.38,341340.0,16.34,16.38,16.33,16.38,341340.0
2015-09-23 11:00:00,16.39,16.4,16.36,16.37,311415.0,16.39,16.4,16.36,16.37,311415.0
2015-09-23 11:30:00,16.37,16.41,16.34,16.38,538320.0,16.37,16.41,16.34,16.38,538320.0
2015-09-23 12:00:00,16.38,16.38,16.34,16.34,876405.0,16.38,16.38,16.34,16.34,876405.0
2015-09-23 12:30:00,16.35,16.38,16.33,16.37,527070.0,16.35,16.38,16.33,16.37,527070.0
2015-09-23 13:00:00,16.38,16.46,16.38,16.43,446805.0,16.38,16.46,16.38,16.43,446805.0
2015-09-23 13:30:00,16.43,16.51,16.42,16.5,313275.0,16.43,16.51,16.42,16.5,313275.0
2015-09-23 14:00:00,16.5,16.57,16.5,16.51,348810.0,16.5,16.57,16.5,16.51,348810.0
2015-09-23 14:30:00,16.52,16.53,16.47,16.52,350145.0,16.52,16.53,16.47,16.52,350145.0
2015-09-23 15:00:00,16.52,16.53,16.5,16.52,551520.0,16.52,16.53,16.5,16.52,551520.0
2015-09-23 15:30:00,16.52,16.56,16.5,16.52,1115265.0,16.52,16.56,16.5,16.52,1115265.0
2015-09-24 09:30:00,16.41,16.52,16.39,16.45,750990.0,16.41,16.52,16.39,16.45,750990.0
2015-09-24 10:00:00,16.47,16.47,16.41,16.41,417405.0,16.47,16.47,16.41,16.41,417405.0
2015-09-24 10:30:00,16.42,16.44,16.39,16.43,461565.0,16.42,16.44,16.39,16.43,461565.0
2015-09-24 11:00:00,16.43,16.45,16.4,16.42,340170.0,16.43,16.45,16.4,16.42,340170.0
2015-09-24 11:30:00,16.43,16.49,16.42,16.49,338520.0,16.43,16.49,16.42,16.49,338520.0
2015-09-24 12:00:00,16.48,16.53,16.48,16.5,210210.0,16.48,16.53,16.48,16.5,210210.0
2015-09-24 12:30:00,16.51,16.56,16.48,16.48,249675.0,16.51,16.56,16.48,16.48,249675.0
2015-09-24 13:00:00,16.48,16.51,16.47,16.49,230535.0,16.48,16.51,16.47,16.49,230535.0
2015-09-24 13:30:00,16.47,16.52,16.47,16.52,317760.0,16.47,16.52,16.47,16.52,317760.0
2015-09-24 14:00:00,16.52,16.54,16.49,16.52,150135.0,16.52,16.54,16.49,16.52,150135.0
2015-09-24 14:30:00,16.52,16.62,16.48,16.57,391350.0,16.52,16.62,16.48,16.57,391350.0
2015-09-24 15:00:00,16.56,16.59,16.5,16.56,405090.0,16.56,16.59,16.5,16.56,405090.0
2015-09-24 15:30:00,16.56,16.57,16.52,16.53,742350.0,16.56,16.57,16.52,16.53,742350.0
2015-09-25 09:30:00,16.68,16.75,16.61,16.75,765735.0,16.68,16.75,16.61,16.75,765735.0
2015-09-25 10:00:00,16.74,16.78,16.7,16.78,415230.0,16.74,16.78,16.7,16.78,415230.0
2015-09-25 10:30:00,16.78,16.89,16.76,16.88,390405.0,16.78,16.89,16.76,16.88,390405.0
2015-09-25 11:00:00,16.9,16.94,16.86,16.93,896925.0,16.9,16.94,16.86,16.93,896925.0
2015-09-25 11:30:00,16.93,17.02,16.93,17.02,476865.0,16.93,17.02,16.93,17.02,476865.0
2015-09-25 12:00:00,17.0,17.01,16.91,16.93,265965.0,17.0,17.01,16.91,16.93,265965.0
2015-09-25 12:30:00,16.93,16.99,16.92,16.98,227580.0,16.93,16.99,16.92,16.98,227580.0
2015-09-25 13:00:00,16.99,17.03,16.98,16.99,400560.0,16.99,17.03,16.98,16.99,400560.0
2015-09-25 13:30:00,17.0,17.0,16.95,16.95,317040.0,17.0,17.0,16.95,16.95,317040.0
2015-09-25 14:00:00,16.95,16.98,16.83,16.83,285570.0,16.95,16.98,16.83,16.83,285570.0
2015-09-25 14:30:00,16.84,16.88,16.76,16.79,394590.0,16.84,16.88,16.76,16.79,394590.0
2015-09-25 15:00:00,16.79,16.8,16.68,16.77,549420.0,16.79,16.8,16.68,16.77,549420.0
2015-09-25 15:30:00,16.76,16.83,16.76,16.82,1210875.0,16.76,16.83,16.76,16.82,1210875.0
2015-09-28 09:30:00,16.83,16.88,16.7,16.77,1102890.0,16.83,16.88,16.7,16.77,1102890.0
2015-09-28 10:00:00,16.75,16.79,16.62,16.69,557310.0,16.75,16.79,16.62,16.69,557310.0
2015-09-28 10:30:00,16.69,16.7,16.6,16.66,291885.0,16.69,16.7,16.6,16.66,291885.0
2015-09-28 11:00:00,16.67,16.71,16.56,16.56,326520.0,16.67,16.71,16.56,16.56,326520.0
2015-09-28 11:30:00,16.58,16.6,16.54,16.54,323820.0,16.58,16.6,16.54,16.54,323820.0
2015-09-28 12:00:00,16.54,16.57,16.49,16.56,304335.0,16.54,16.57,16.49,16.56,304335.0
2015-09-28 12:30:00,16.56,16.56,16.47,16.47,265455.0,16.56,16.56,16.47,16.47,265455.0
2015-09-28 13:00:00,16.48,16.55,16.44,16.47,207630.0,16.48,16.55,16.44,16.47,207630.0
2015-09-28 13:30:00,16.46,16.5,16.41,16.42,435720.0,16.46,16.5,16.41,16.42,435720.0
2015-09-28 14:00:00,16.42,16.43,16.34,16.43,415245.0,16.42,16.43,16.34,16.43,415245.0
2015-09-28 14:30:00,16.42,16.44,16.38,16.4,499575.0,16.42,16.44,16.38,16.4,499575.0
2015-09-28 15:00:00,16.4,16.41,16.37,16.39,359655.0,16.4,16.41,16.37,16.39,359655.0
2015-09-28 15:30:00,16.39,16.45,16.37,16.39,931485.0,16.39,16.45,16.37,16.39,931485.0
2015-09-29 09:30:00,16.4,16.48,16.18,16.36,1131855.0,16.4,16.48,16.18,16.36,1131855.0
2015-09-29 10:00:00,16.36,16.38,16.26,16.35,665715.0,16.36,16.38,16.26,16.35,665715.0
2015-09-29 10:30:00,16.35,16.37,16.23,16.28,425055.0,16.35,16.37,16.23,16.28,425055.0
2015-09-29 11:00:00,16.27,16.3,16.21,16.25,329115.0,16.27,16.3,16.21,16.25,329115.0
2015-09-29 11:30:00,16.25,16.35,16.2,16.31,268830.0,16.25,16.35,16.2,16.31,268830.0
2015-09-29 12:00:00,16.31,16.32,16.23,16.29,428850.0,16.31,16.32,16.23,16.29,428850.0
2015-09-29 12:30:00,16.28,16.3,16.2,16.21,272550.0,16.28,16.3,16.2,16.21,272550.0
2015-09-29 13:00:00,16.22,16.36,16.22,16.36,306240.0,16.22,16.36,16.22,16.36,306240.0
2015-09-29 13:30:00,16.34,16.36,16.3,16.35,229650.0,16.34,16.36,16.3,16.35,229650.0
2015-09-29 14:00:00,16.34,16.36,16.3,16.35,452055.0,16.34,16.36,16.3,16.35,452055.0
2015-09-29 14:30:00,16.35,16.35,16.25,16.25,415830.0,16.35,16.35,16.25,16.25,415830.0
2015-09-29 15:00:00,16.26,16.27,16.08,16.08,1183065.0,16.26,16.27,16.08,16.08,1183065.0
2015-09-29 15:30:00,16.09,16.24,16.09,16.2,1337910.0,16.09,16.24,16.09,16.2,1337910.0
2015-09-30 09:30:00,16.37,16.54,16.32,16.32,1214460.0,16.37,16.54,16.32,16.32,1214460.0
2015-09-30 10:00:00,16.34,16.41,16.29,16.4,496410.0,16.34,16.41,16.29,16.4,496410.0
2015-09-30 10:30:00,16.4,16.5,16.39,16.43,588015.0,16.4,16.5,16.39,16.43,588015.0
2015-09-30 11:00:00,16.43,16.5,16.39,16.48,453585.0,16.43,16.5,16.39,16.48,453585.0
2015-09-30 11:30:00,16.5,16.52,16.4,16.44,450690.0,16.5,16.52,16.4,16.44,450690.0
2015-09-30 12:00:00,16.44,16.47,16.4,16.43,389310.0,16.44,16.47,16.4,16.43,389310.0
2015-09-30 12:30:00,16.42,16.47,16.39,16.47,395820.0,16.42,16.47,16.39,16.47,395820.0
2015-09-30 13:00:00,16.47,16.53,16.46,16.51,411810.0,16.47,16.53,16.46,16.51,411810.0
2015-09-30 13:30:00,16.51,16.58,16.49,16.5,449610.0,16.51,16.58,16.49,16.5,449610.0
2015-09-30 14:00:00,16.5,16.57,16.49,16.56,317295.0,16.5,16.57,16.49,16.56,317295.0
2015-09-30 14:30:00,16.57,16.59,16.51,16.57,664020.0,16.57,16.59,16.51,16.57,664020.0
2015-09-30 15:00:00,16.57,16.6,16.51,16.59,739305.0,16.57,16.6,16.51,16.59,739305.0
2015-09-30 15:30:00,16.6,16.7,16.59,16.65,3279525.0,16.6,16.7,16.59,16.65,3279525.0
2015-10-01 09:30:00,16.64,16.9,16.47,16.5,1180335.0,16.64,16.9,16.47,16.5,1180335.0
2015-10-01 10:00:00,16.48,16.73,16.46,16.69,791805.0,16.48,16.73,16.46,16.69,791805.0
2015-10-01 10:30:00,16.67,16.69,16.58,16.6,500700.0,16.67,16.69,16.58,16.6,500700.0
2015-10-01 11:00:00,16.61,16.7,16.61,16.65,476925.0,16.61,16.7,16.61,16.65,476925.0
2015-10-01 11:30:00,16.62,16.67,16.56,16.6,664155.0,16.62,16.67,16.56,16.6,664155.0
2015-10-01 12:00:00,16.59,16.62,16.55,16.62,739350.0,16.59,16.62,16.55,16.62,739350.0
2015-10-01 12:30:00,16.59,16.63,16.58,16.59,249120.0,16.59,16.63,16.58,16.59,249120.0
2015-10-01 13:00:00,16.59,16.62,16.55,16.58,396885.0,16.59,16.62,16.55,16.58,396885.0
2015-10-01 13:30:00,16.57,16.69,16.57,16.68,332985.0,16.57,16.69,16.57,16.68,332985.0
2015-10-01 14:00:00,16.68,16.77,16.65,16.74,478050.0,16.68,16.77,16.65,16.74,478050.0
2015-10-01 14:30:00,16.74,16.79,16.72,16.77,509940.0,16.74,16.79,16.72,16.77,509940.0
2015-10-01 15:00:00,16.77,16.8,16.73,16.78,567435.0,16.77,16.8,16.73,16.78,567435.0
2015-10-01 15:30:00,16.77,16.82,16.71,16.79,1778145.0,16.77,16.82,16.71,16.79,1778145.0
2015-10-02 09:30:00,16.6,16.65,16.48,16.52,671610.0,16.6,16.65,16.48,16.52,671610.0
2015-10-02 10:00:00,16.49,16.56,16.41,16.45,524670.0,16.49,16.56,16.41,16.45,524670.0
2015-10-02 10:30:00,16.46,16.53,16.42,16.53,360960.0,16.46,16.53,16.42,16.53,360960.0
2015-10-02 11:00:00,16.52,16.53,16.43,16.48,436920.0,16.52,16.53,16.43,16.48,436920.0
2015-10-02 11:30:00,16.48,16.53,16.46,16.5,401025.0,16.48,16.53,16.46,16.5,401025.0
2015-10-02 12:00:00,16.5,16.56,16.45,16.55,485325.0,16.5,16.56,16.45,16.55,485325.0
2015-10-02 12:30:00,16.55,16.69,16.54,16.66,574095.0,16.55,16.69,16.54,16.66,574095.0
2015-10-02 13:00:00,16.69,16.78,16.69,16.76,361680.0,16.69,16.78,16.69,16.76,361680.0
2015-10-02 13:30:00,16.77,16.78,16.67,16.67,202020.0,16.77,16.78,16.67,16.67,202020.0
2015-10-02 14:00:00,16.67,16.73,16.64,16.71,480315.0,16.67,16.73,16.64,16.71,480315.0
2015-10-02 14:30:00,16.71,16.75,16.7,16.72,472860.0,16.71,16.75,16.7,16.72,472860.0
2015-10-02 15:00:00,16.71,16.77,16.71,16.75,672780.0,16.71,16.77,16.71,16.75,672780.0
2015-10-02 15:30:00,16.76,16.83,16.75,16.81,1505340.0,16.76,16.83,16.75,16.81,1505340.0
2015-10-05 09:30:00,16.92,17.0,16.84,16.89,1001505.0,16.92,17.0,16.84,16.89,1001505.0
2015-10-05 10:00:00,16.88,16.91,16.77,16.78,363360.0,16.88,16.91,16.77,16.78,363360.0
2015-10-05 10:30:00,16.77,16.89,16.76,16.88,658470.0,16.77,16.89,16.76,16.88,658470.0
2015-10-05 11:00:00,16.89,16.93,16.84,16.85,1803585.0,16.89,16.93,16.84,16.85,1803585.0
2015-10-05 11:30:00,16.86,16.86,16.8,16.85,226275.0,16.86,16.86,16.8,16.85,226275.0
2015-10-05 12:00:00,16.86,16.89,16.82,16.84,506805.0,16.86,16.89,16.82,16.84,506805.0
2015-10-05 12:30:00,16.84,16.87,16.82,16.83,488820.0,16.84,16.87,16.82,16.83,488820.0
2015-10-05 13:00:00,16.84,16.87,16.82,16.84,517365.0,16.84,16.87,16.82,16.84,517365.0
2015-10-05 13:30:00,16.83,16.85,16.81,16.84,500640.0,16.83,16.85,16.81,16.84,500640.0
2015-10-05 14:00:00,16.85,16.89,16.83,16.88,461145.0,16.85,16.89,16.83,16.88,461145.0
2015-10-05 14:30:00,16.88,16.93,16.88,16.91,327255.0,16.88,16.93,16.88,16.91,327255.0
2015-10-05 15:00:00,16.9,16.95,16.89,16.93,811425.0,16.9,16.95,16.89,16.93,811425.0
2015-10-05 15:30:00,16.93,16.98,16.92,16.95,1122450.0,16.93,16.98,16.92,16.95,1122450.0
2015-10-06 09:30:00,17.0,17.0,16.87,16.95,1008570.0,17.0,17.0,16.87,16.95,1008570.0
2015-10-06 10:00:00,16.95,17.0,16.88,16.88,291825.0,16.95,17.0,16.88,16.88,291825.0
2015-10-06 10:30:00,16.89,16.95,16.86,16.9,1033920.0,16.89,16.95,16.86,16.9,1033920.0
2015-10-06 11:00:00,16.92,16.94,16.89,16.9,566895.0,16.92,16.94,16.89,16.9,566895.0
2015-10-06 11:30:00,16.89,16.91,16.87,16.88,645240.0,16.89,16.91,16.87,16.88,645240.0
2015-10-06 12:00:00,16.88,16.94,16.87,16.89,543075.0,16.88,16.94,16.87,16.89,543075.0
2015-10-06 12:30:00,16.89,16.97,16.87,16.97,513000.0,16.89,16.97,16.87,16.97,513000.0
2015-10-06 13:00:00,16.97,17.07,16.94,17.04,712140.0,16.97,17.07,16.94,17.04,712140.0
2015-10-06 13:30:00,17.03,17.04,16.89,16.92,339525.0,17.03,17.04,16.89,16.92,339525.0
2015-10-06 14:00:00,16.9,16.95,16.89,16.93,848550.0,16.9,16.95,16.89,16.93,848550.0
2015-10-06 14:30:00,16.93,16.96,16.87,16.88,446535.0,16.93,16.96,16.87,16.88,446535.0
2015-10-06 15:00:00,16.87,16.88,16.85,16.87,565440.0,16.87,16.88,16.85,16.87,565440.0
2015-10-06 15:30:00,16.88,16.93,16.86,16.92,1651500.0,16.88,16.93,16.86,16.92,1651500.0
2015-10-07 09:30:00,16.96,16.99,16.83,16.97,374085.0,16.96,16.99,16.83,16.97,374085.0
2015-10-07 10:00:00,16.96,16.98,16.93,16.95,320910.0,16.96,16.98,16.93,16.95,320910.0
2015-10-07 10:30:00,16.95,16.99,16.89,16.89,174990.0,16.95,16.99,16.89,16.89,174990.0
2015-10-07 11:00:00,16.89,16.91,16.8,16.81,344100.0,16.89,16.91,16.8,16.81,344100.0
2015-10-07 11:30:00,16.8,16.82,16.77,16.78,319275.0,16.8,16.82,16.77,16.78,319275.0
2015-10-07 12:00:00,16.78,16.79,16.72,16.74,313290.0,16.78,16.79,16.72,16.74,313290.0
2015-10-07 12:30:00,16.74,16.8,16.72,16.77,349260.0,16.74,16.8,16.72,16.77,349260.0
2015-10-07 13:00:00,16.78,16.81,16.76,16.76,282735.0,16.78,16.81,16.76,16.76,282735.0
2015-10-07 13:30:00,16.76,16.8,16.75,16.75,301995.0,16.76,16.8,16.75,16.75,301995.0
2015-10-07 14:00:00,16.75,16.8,16.7,16.7,385485.0,16.75,16.8,16.7,16.7,385485.0
2015-10-07 14:30:00,16.71,16.73,16.69,16.71,426750.0,16.71,16.73,16.69,16.71,426750.0
2015-10-07 15:00:00,16.72,16.79,16.7,16.76,722550.0,16.72,16.79,16.7,16.76,722550.0
2015-10-07 15:30:00,16.76,16.79,16.72,16.79,1070655.0,16.76,16.79,16.72,16.79,1070655.0
2015-10-08 09:30:00,16.7,16.8,16.63,16.8,526350.0,16.7,16.8,16.63,16.8,526350.0
2015-10-08 10:00:00,16.79,16.85,16.79,16.82,238620.0,16.79,16.85,16.79,16.82,238620.0
2015-10-08 10:30:00,16.83,16.9,16.83,16.87,176850.0,16.83,16.9,16.83,16.87,176850.0
2015-10-08 11:00:00,16.86,16.88,16.78,16.82,283935.0,16.86,16.88,16.78,16.82,283935.0
2015-10-08 11:30:00,16.81,16.86,16.81,16.84,186075.0,16.81,16.86,16.81,16.84,186075.0
2015-10-08 12:00:00,16.85,16.85,16.77,16.77,224970.0,16.85,16.85,16.77,16.77,224970.0
2015-10-08 12:30:00,16.78,16.82,16.76,16.77,185610.0,16.78,16.82,16.76,16.77,185610.0
2015-10-08 13:00:00,16.78,16.78,16.73,16.76,316770.0,16.78,16.78,16.73,16.76,316770.0
2015-10-08 13:30:00,16.76,16.82,16.75,16.79,117765.0,16.76,16.82,16.75,16.79,117765.0
2015-10-08 14:00:00,16.79,16.87,16.79,16.86,349590.0,16.79,16.87,16.79,16.86,349590.0
2015-10-08 14:30:00,16.84,16.9,16.84,16.88,232695.0,16.84,16.9,16.84,16.88,232695.0
2015-10-08 15:00:00,16.91,16.95,16.9,16.93,304155.0,16.91,16.95,16.9,16.93,304155.0
2015-10-08 15:30:00,16.92,16.93,16.88,16.91,996420.0,16.92,16.93,16.88,16.91,996420.0
2015-10-09 09:30:00,16.94,16.98,16.85,16.87,487785.0,16.94,16.98,16.85,16.87,487785.0
2015-10-09 10:00:00,16.88,16.89,16.83,16.87,724650.0,16.88,16.89,16.83,16.87,724650.0
2015-10-09 10:30:00,16.89,16.92,16.86,16.91,421800.0,16.89,16.92,16.86,16.91,421800.0
2015-10-09 11:00:00,16.91,16.93,16.88,16.91,301155.0,16.91,16.93,16.88,16.91,301155.0
2015-10-09 11:30:00,16.92,16.92,16.84,16.87,152865.0,16.92,16.92,16.84,16.87,152865.0
2015-10-09 12:00:00,16.87,16.9,16.86,16.88,88125.0,16.87,16.9,16.86,16.88,88125.0
2015-10-09 12:30:00,16.88,16.9,16.86,16.88,151695.0,16.88,16.9,16.86,16.88,151695.0
2015-10-09 13:00:00,16.88,16.88,16.83,16.86,218280.0,16.88,16.88,16.83,16.86,218280.0
2015-10-09 13:30:00,16.85,16.87,16.83,16.85,190275.0,16.85,16.87,16.83,16.85,190275.0
2015-10-09 14:00:00,16.85,16.86,16.82,16.85,271335.0,16.85,16.86,16.82,16.85,271335.0
2015-10-09 14:30:00,16.85,16.89,16.84,16.89,259575.0,16.85,16.89,16.84,16.89,259575.0
2015-10-09 15:00:00,16.89,16.89,16.85,16.85,463530.0,16.89,16.89,16.85,16.85,463530.0
2015-10-09 15:30:00,16.86,16.92,16.86,16.91,711825.0,16.86,16.92,16.86,16.91,711825.0
2015-10-12 09:30:00,16.98,16.99,16.85,16.95,670560.0,16.98,16.99,16.85,16.95,670560.0
2015-10-12 10:00:00,16.95,17.01,16.9,17.01,181695.0,16.95,17.01,16.9,17.01,181695.0
2015-10-12 10:30:00,17.02,17.1,17.02,17.09,345195.0,17.02,17.1,17.02,17.09,345195.0
2015-10-12 11:00:00,17.08,17.17,17.08,17.17,311505.0,17.08,17.17,17.08,17.17,311505.0
2015-10-12 11:30:00,17.16,17.26,17.14,17.22,321255.0,17.16,17.26,17.14,17.22,321255.0
2015-10-12 12:00:00,17.23,17.26,17.2,17.23,417180.0,17.23,17.26,17.2,17.23,417180.0
2015-10-12 12:30:00,17.21,17.22,17.16,17.17,160065.0,17.21,17.22,17.16,17.17,160065.0
2015-10-12 13:00:00,17.18,17.22,17.15,17.21,178740.0,17.18,17.22,17.15,17.21,178740.0
2015-10-12 13:30:00,17.21,17.23,17.19,17.22,243690.0,17.21,17.23,17.19,17.22,243690.0
2015-10-12 14:00:00,17.2,17.22,17.17,17.17,202185.0,17.2,17.22,17.17,17.17,202185.0
2015-10-12 14:30:00,17.18,17.19,17.16,17.18,388080.0,17.18,17.19,17.16,17.18,388080.0
2015-10-12 15:00:00,17.19,17.19,17.14,17.15,219915.0,17.19,17.19,17.14,17.15,219915.0
2015-10-12 15:30:00,17.14,17.16,17.12,17.14,915435.0,17.14,17.16,17.12,17.14,915435.0
2015-10-13 09:30:00,17.1,17.15,17.06,17.09,514845.0,17.1,17.15,17.06,17.09,514845.0
2015-10-13 10:00:00,17.11,17.11,16.97,16.98,976050.0,17.11,17.11,16.97,16.98,976050.0
2015-10-13 10:30:00,16.98,16.98,16.91,16.95,451545.0,16.98,16.98,16.91,16.95,451545.0
2015-10-13 11:00:00,16.96,16.96,16.89,16.9,302640.0,16.96,16.96,16.89,16.9,302640.0
2015-10-13 11:30:00,16.91,16.91,16.87,16.87,337980.0,16.91,16.91,16.87,16.87,337980.0
2015-10-13 12:00:00,16.88,16.92,16.85,16.85,154920.0,16.88,16.92,16.85,16.85,154920.0
2015-10-13 12:30:00,16.85,16.87,16.83,16.83,279270.0,16.85,16.87,16.83,16.83,279270.0
2015-10-13 13:00:00,16.83,16.83,16.77,16.77,228375.0,16.83,16.83,16.77,16.77,228375.0
2015-10-13 13:30:00,16.77,16.8,16.75,16.77,394230.0,16.77,16.8,16.75,16.77,394230.0
2015-10-13 14:00:00,16.77,16.78,16.75,16.76,404025.0,16.77,16.78,16.75,16.76,404025.0
2015-10-13 14:30:00,16.75,16.81,16.74,16.8,469620.0,16.75,16.81,16.74,16.8,469620.0
2015-10-13 15:00:00,16.8,16.82,16.75,16.76,476835.0,16.8,16.82,16.75,16.76,476835.0
2015-10-13 15:30:00,16.76,16.78,16.74,16.76,1018740.0,16.76,16.78,16.74,16.76,1018740.0
2015-10-14 09:30:00,16.82,16.83,16.74,16.74,352320.0,16.82,16.83,16.74,16.74,352320.0
2015-10-14 10:00:00,16.75,16.75,16.65,16.67,309720.0,16.75,16.75,16.65,16.67,309720.0
2015-10-14 10:30:00,16.67,16.68,16.49,16.54,562005.0,16.67,16.68,16.49,16.54,562005.0
2015-10-14 11:00:00,16.54,16.6,16.52,16.57,426675.0,16.54,16.6,16.52,16.57,426675.0
2015-10-14 11:30:00,16.58,16.61,16.54,16.57,733320.0,16.58,16.61,16.54,16.57,733320.0
2015-10-14 12:00:00,16.57,16.59,16.54,16.55,513315.0,16.57,16.59,16.54,16.55,513315.0
2015-10-14 12:30:00,16.56,16.67,16.55,16.63,229155.0,16.56,16.67,16.55,16.63,229155.0
2015-10-14 13:00:00,16.63,16.64,16.59,16.62,260205.0,16.63,16.64,16.59,16.62,260205.0
2015-10-14 13:30:00,16.61,16.63,16.52,16.56,531015.0,16.61,16.63,16.52,16.56,531015.0
2015-10-14 14:00:00,16.55,16.57,16.49,16.55,565950.0,16.55,16.57,16.49,16.55,565950.0
2015-10-14 14:30:00,16.53,16.54,16.47,16.48,626925.0,16.53,16.54,16.47,16.48,626925.0
2015-10-14 15:00:00,16.47,16.48,16.43,16.46,760410.0,16.47,16.48,16.43,16.46,760410.0
2015-10-14 15:30:00,16.47,16.51,16.46,16.48,1263645.0,16.47,16.51,16.46,16.48,1263645.0
2015-10-15 09:30:00,16.61,16.63,16.48,16.55,566955.0,16.61,16.63,16.48,16.55,566955.0
2015-10-15 10:00:00,16.54,16.7,16.54,16.61,675840.0,16.54,16.7,16.54,16.61,675840.0
2015-10-15 10:30:00,16.61,16.7,16.61,16.65,491265.0,16.61,16.7,16.61,16.65,491265.0
2015-10-15 11:00:00,16.64,16.71,16.64,16.71,424485.0,16.64,16.71,16.64,16.71,424485.0
2015-10-15 11:30:00,16.71,16.72,16.54,16.54,574470.0,16.71,16.72,16.54,16.54,574470.0
2015-10-15 12:00:00,16.54,16.66,16.5,16.61,399180.0,16.54,16.66,16.5,16.61,399180.0
2015-10-15 12:30:00,16.61,16.68,16.6,16.65,633795.0,16.61,16.68,16.6,16.65,633795.0
2015-10-15 13:00:00,16.64,16.69,16.63,16.65,218775.0,16.64,16.69,16.63,16.65,218775.0
2015-10-15 13:30:00,16.63,16.68,16.61,16.68,205290.0,16.63,16.68,16.61,16.68,205290.0
2015-10-15 14:00:00,16.67,16.7,16.66,16.7,259545.0,16.67,16.7,16.66,16.7,259545.0
2015-10-15 14:30:00,16.7,16.75,16.68,16.72,208935.0,16.7,16.75,16.68,16.72,208935.0
2015-10-15 15:00:00,16.72,16.8,16.72,16.78,460875.0,16.72,16.8,16.72,16.78,460875.0
2015-10-15 15:30:00,16.78,16.8,16.75,16.76,796110.0,16.78,16.8,16.75,16.76,796110.0
2015-10-16 09:30:00,16.87,16.89,16.78,16.83,962310.0,16.87,16.89,16.78,16.83,962310.0
2015-10-16 10:00:00,16.81,16.86,16.8,16.82,106905.0,16.81,16.86,16.8,16.82,106905.0
2015-10-16 10:30:00,16.81,16.88,16.8,16.86,380430.0,16.81,16.88,16.8,16.86,380430.0
2015-10-16 11:00:00,16.86,16.9,16.85,16.86,633090.0,16.86,16.9,16.85,16.86,633090.0
2015-10-16 11:30:00,16.85,16.92,16.84,16.89,128925.0,16.85,16.92,16.84,16.89,128925.0
2015-10-16 12:00:00,16.89,16.89,16.83,16.86,160425.0,16.89,16.89,16.83,16.86,160425.0
2015-10-16 12:30:00,16.86,16.88,16.85,16.86,148125.0,16.86,16.88,16.85,16.86,148125.0
2015-10-16 13:00:00,16.84,16.85,16.82,16.82,72660.0,16.84,16.85,16.82,16.82,72660.0
2015-10-16 13:30:00,16.81,16.85,16.81,16.83,190485.0,16.81,16.85,16.81,16.83,190485.0
2015-10-16 14:00:00,16.83,16.89,16.82,16.89,233505.0,16.83,16.89,16.82,16.89,233505.0
2015-10-16 14:30:00,16.9,16.93,16.88,16.91,284280.0,16.9,16.93,16.88,16.91,284280.0
2015-10-16 15:00:00,16.91,16.92,16.88,16.89,328800.0,16.91,16.92,16.88,16.89,328800.0
2015-10-16 15:30:00,16.9,16.94,16.9,16.94,1026300.0,16.9,16.94,16.9,16.94,1026300.0
2015-10-19 09:30:00,16.94,17.0,16.73,16.74,1172805.0,16.94,17.0,16.73,16.74,1172805.0
2015-10-19 10:00:00,16.73,16.82,16.7,16.75,513450.0,16.73,16.82,16.7,16.75,513450.0
2015-10-19 10:30:00,16.74,16.74,16.71,16.73,745275.0,16.74,16.74,16.71,16.73,745275.0
2015-10-19 11:00:00,16.74,16.75,16.7,16.71,571905.0,16.74,16.75,16.7,16.71,571905.0
2015-10-19 11:30:00,16.71,16.75,16.69,16.74,777180.0,16.71,16.75,16.69,16.74,777180.0
2015-10-19 12:00:00,16.75,16.78,16.73,16.73,432660.0,16.75,16.78,16.73,16.73,432660.0
2015-10-19 12:30:00,16.74,16.79,16.73,16.78,253425.0,16.74,16.79,16.73,16.78,253425.0
2015-10-19 13:00:00,16.8,16.82,16.75,16.75,277200.0,16.8,16.82,16.75,16.75,277200.0
2015-10-19 13:30:00,16.75,16.77,16.73,16.76,334080.0,16.75,16.77,16.73,16.76,334080.0
2015-10-19 14:00:00,16.77,16.77,16.74,16.77,355485.0,16.77,16.77,16.74,16.77,355485.0
2015-10-19 14:30:00,16.77,16.8,16.76,16.79,264795.0,16.77,16.8,16.76,16.79,264795.0
2015-10-19 15:00:00,16.8,16.82,16.79,16.79,673560.0,16.8,16.82,16.79,16.79,673560.0
2015-10-19 15:30:00,16.8,16.82,16.76,16.82,1829310.0,16.8,16.82,16.76,16.82,1829310.0
2015-10-20 09:30:00,16.81,16.85,16.78,16.79,459825.0,16.81,16.85,16.78,16.79,459825.0
2015-10-20 10:00:00,16.77,16.78,16.75,16.76,203580.0,16.77,16.78,16.75,16.76,203580.0
2015-10-20 10:30:00,16.77,16.81,16.74,16.78,613950.0,16.77,16.81,16.74,16.78,613950.0
2015-10-20 11:00:00,16.79,16.81,16.75,16.8,581625.0,16.79,16.81,16.75,16.8,581625.0
2015-10-20 11:30:00,16.79,16.8,16.76,16.79,524490.0,16.79,16.8,16.76,16.79,524490.0
2015-10-20 12:00:00,16.78,16.79,16.74,16.77,342285.0,16.78,16.79,16.74,16.77,342285.0
2015-10-20 12:30:00,16.77,16.78,16.73,16.74,271320.0,16.77,16.78,16.73,16.74,271320.0
2015-10-20 13:00:00,16.74,16.79,16.74,16.79,233925.0,16.74,16.79,16.74,16.79,233925.0
2015-10-20 13:30:00,16.78,16.82,16.77,16.81,406275.0,16.78,16.82,16.77,16.81,406275.0
2015-10-20 14:00:00,16.8,16.83,16.79,16.82,558930.0,16.8,16.83,16.79,16.82,558930.0
2015-10-20 14:30:00,16.83,16.84,16.8,16.84,596490.0,16.83,16.84,16.8,16.84,596490.0
2015-10-20 15:00:00,16.84,16.88,16.84,16.86,446580.0,16.84,16.88,16.84,16.86,446580.0
2015-10-20 15:30:00,16.86,16.86,16.79,16.83,1140525.0,16.86,16.86,16.79,16.83,1140525.0
2015-10-21 09:30:00,16.87,16.9,16.84,16.87,416115.0,16.87,16.9,16.84,16.87,416115.0
2015-10-21 10:00:00,16.86,16.86,16.78,16.81,295800.0,16.86,16.86,16.78,16.81,295800.0
2015-10-21 10:30:00,16.8,16.88,16.8,16.86,266820.0,16.8,16.88,16.8,16.86,266820.0
2015-10-21 11:00:00,16.85,16.88,16.82,16.85,412050.0,16.85,16.88,16.82,16.85,412050.0
2015-10-21 11:30:00,16.86,16.88,16.84,16.87,653070.0,16.86,16.88,16.84,16.87,653070.0
2015-10-21 12:00:00,16.87,16.89,16.85,16.88,159030.0,16.87,16.89,16.85,16.88,159030.0
2015-10-21 12:30:00,16.87,16.89,16.86,16.87,657960.0,16.87,16.89,16.86,16.87,657960.0
2015-10-21 13:00:00,16.86,16.86,16.76,16.76,219375.0,16.86,16.86,16.76,16.76,219375.0
2015-10-21 13:30:00,16.75,16.81,16.72,16.78,191235.0,16.75,16.81,16.72,16.78,191235.0
2015-10-21 14:00:00,16.78,16.82,16.77,16.82,423285.0,16.78,16.82,16.77,16.82,423285.0
2015-10-21 14:30:00,16.81,16.89,16.8,16.86,452070.0,16.81,16.89,16.8,16.86,452070.0
2015-10-21 15:00:00,16.87,16.91,16.85,16.9,445860.0,16.87,16.91,16.85,16.9,445860.0
2015-10-21 15:30:00,16.9,16.92,16.88,16.88,1987170.0,16.9,16.92,16.88,16.88,1987170.0
2015-10-22 09:30:00,16.97,17.06,16.9,17.02,804630.0,16.97,17.06,16.9,17.02,804630.0
2015-10-22 10:00:00,17.03,17.04,16.98,17.01,468660.0,17.03,17.04,16.98,17.01,468660.0
2015-10-22 10:30:00,17.02,17.06,17.0,17.06,465450.0,17.02,17.06,17.0,17.06,465450.0
2015-10-22 11:00:00,17.07,17.07,17.01,17.04,203745.0,17.07,17.07,17.01,17.04,203745.0
2015-10-22 11:30:00,17.05,17.08,17.0,17.0,223860.0,17.05,17.08,17.0,17.0,223860.0
2015-10-22 12:00:00,17.02,17.11,16.99,17.11,420960.0,17.02,17.11,16.99,17.11,420960.0
2015-10-22 12:30:00,17.11,17.16,17.08,17.12,351390.0,17.11,17.16,17.08,17.12,351390.0
2015-10-22 13:00:00,17.11,17.12,17.06,17.07,515190.0,17.11,17.12,17.06,17.07,515190.0
2015-10-22 13:30:00,17.08,17.16,17.07,17.16,281850.0,17.08,17.16,17.07,17.16,281850.0
2015-10-22 14:00:00,17.16,17.16,17.07,17.09,509745.0,17.16,17.16,17.07,17.09,509745.0
2015-10-22 14:30:00,17.07,17.13,17.06,17.11,559065.0,17.07,17.13,17.06,17.11,559065.0
2015-10-22 15:00:00,17.1,17.13,17.07,17.12,325050.0,17.1,17.13,17.07,17.12,325050.0
2015-10-22 15:30:00,17.13,17.15,17.09,17.13,1875765.0,17.13,17.15,17.09,17.13,1875765.0
2015-10-23 09:30:00,17.29,17.33,17.18,17.28,1022820.0,17.29,17.33,17.18,17.28,1022820.0
2015-10-23 10:00:00,17.29,17.3,17.23,17.23,1010280.0,17.29,17.3,17.23,17.23,1010280.0
2015-10-23 10:30:00,17.23,17.26,17.16,17.21,1268025.0,17.23,17.26,17.16,17.21,1268025.0
2015-10-23 11:00:00,17.21,17.26,17.2,17.23,819600.0,17.21,17.26,17.2,17.23,819600.0
2015-10-23 11:30:00,17.22,17.25,17.1,17.1,634245.0,17.22,17.25,17.1,17.1,634245.0
2015-10-23 12:00:00,17.11,17.21,17.09,17.15,948855.0,17.11,17.21,17.09,17.15,948855.0
2015-10-23 12:30:00,17.15,17.16,17.09,17.14,258900.0,17.15,17.16,17.09,17.14,258900.0
2015-10-23 13:00:00,17.14,17.15,17.11,17.15,216705.0,17.14,17.15,17.11,17.15,216705.0
2015-10-23 13:30:00,17.15,17.27,17.15,17.26,693915.0,17.15,17.27,17.15,17.26,693915.0
2015-10-23 14:00:00,17.25,17.32,17.23,17.3,386835.0,17.25,17.32,17.23,17.3,386835.0
2015-10-23 14:30:00,17.3,17.33,17.28,17.32,750510.0,17.3,17.33,17.28,17.32,750510.0
2015-10-23 15:00:00,17.32,17.35,17.26,17.26,1270305.0,17.32,17.35,17.26,17.26,1270305.0
2015-10-23 15:30:00,17.25,17.36,17.25,17.34,2501220.0,17.25,17.36,17.25,17.34,2501220.0
2015-10-26 09:30:00,17.43,17.47,17.35,17.37,803880.0,17.43,17.47,17.35,17.37,803880.0
2015-10-26 10:00:00,17.37,17.51,17.36,17.51,585135.0,17.37,17.51,17.36,17.51,585135.0
2015-10-26 10:30:00,17.52,17.52,17.45,17.5,926220.0,17.52,17.52,17.45,17.5,926220.0
2015-10-26 11:00:00,17.49,17.5,17.43,17.43,668400.0,17.49,17.5,17.43,17.43,668400.0
2015-10-26 11:30:00,17.43,17.45,17.42,17.42,610395.0,17.43,17.45,17.42,17.42,610395.0
2015-10-26 12:00:00,17.43,17.44,17.41,17.43,370755.0,17.43,17.44,17.41,17.43,370755.0
2015-10-26 12:30:00,17.43,17.43,17.38,17.38,355050.0,17.43,17.43,17.38,17.38,355050.0
2015-10-26 13:00:00,17.38,17.41,17.37,17.39,776520.0,17.38,17.41,17.37,17.39,776520.0
2015-10-26 13:30:00,17.39,17.48,17.39,17.48,415530.0,17.39,17.48,17.39,17.48,415530.0
2015-10-26 14:00:00,17.48,17.52,17.46,17.5,693615.0,17.48,17.52,17.46,17.5,693615.0
2015-10-26 14:30:00,17.5,17.51,17.47,17.49,373575.0,17.5,17.51,17.47,17.49,373575.0
2015-10-26 15:00:00,17.48,17.53,17.48,17.5,478665.0,17.48,17.53,17.48,17.5,478665.0
2015-10-26 15:30:00,17.51,17.53,17.48,17.51,1176315.0,17.51,17.53,17.48,17.51,1176315.0
2015-10-27 09:30:00,17.39,17.47,17.36,17.37,1114680.0,17.39,17.47,17.36,17.37,1114680.0
2015-10-27 10:00:00,17.36,17.39,17.3,17.32,917160.0,17.36,17.39,17.3,17.32,917160.0
2015-10-27 10:30:00,17.31,17.31,17.23,17.27,572040.0,17.31,17.31,17.23,17.27,572040.0
2015-10-27 11:00:00,17.27,17.3,17.24,17.25,428760.0,17.27,17.3,17.24,17.25,428760.0
2015-10-27 11:30:00,17.26,17.31,17.24,17.25,572610.0,17.26,17.31,17.24,17.25,572610.0
2015-10-27 12:00:00,17.25,17.35,17.25,17.34,305535.0,17.25,17.35,17.25,17.34,305535.0
2015-10-27 12:30:00,17.35,17.36,17.31,17.35,762165.0,17.35,17.36,17.31,17.35,762165.0
2015-10-27 13:00:00,17.34,17.34,17.26,17.26,382485.0,17.34,17.34,17.26,17.26,382485.0
2015-10-27 13:30:00,17.27,17.31,17.26,17.3,436470.0,17.27,17.31,17.26,17.3,436470.0
2015-10-27 14:00:00,17.29,17.31,17.26,17.27,191025.0,17.29,17.31,17.26,17.27,191025.0
2015-10-27 14:30:00,17.26,17.32,17.24,17.24,393450.0,17.26,17.32,17.24,17.24,393450.0
2015-10-27 15:00:00,17.23,17.31,17.22,17.29,980565.0,17.23,17.31,17.22,17.29,980565.0
2015-10-27 15:30:00,17.3,17.36,17.28,17.35,824910.0,17.3,17.36,17.28,17.35,824910.0
2015-10-28 09:30:00,17.35,17.4,17.24,17.3,499785.0,17.35,17.4,17.24,17.3,499785.0
2015-10-28 10:00:00,17.3,17.3,17.25,17.26,546105.0,17.3,17.3,17.25,17.26,546105.0
2015-10-28 10:30:00,17.25,17.34,17.24,17.33,746430.0,17.25,17.34,17.24,17.33,746430.0
2015-10-28 11:00:00,17.33,17.39,17.3,17.39,535020.0,17.33,17.39,17.3,17.39,535020.0
2015-10-28 11:30:00,17.39,17.46,17.38,17.44,581670.0,17.39,17.46,17.38,17.44,581670.0
2015-10-28 12:00:00,17.44,17.48,17.41,17.44,358800.0,17.44,17.48,17.41,17.44,358800.0
2015-10-28 12:30:00,17.44,17.45,17.4,17.41,298170.0,17.44,17.45,17.4,17.41,298170.0
2015-10-28 13:00:00,17.41,17.46,17.41,17.44,310995.0,17.41,17.46,17.41,17.44,310995.0
2015-10-28 13:30:00,17.44,17.52,17.43,17.52,315585.0,17.44,17.52,17.43,17.52,315585.0
2015-10-28 14:00:00,17.5,17.5,17.31,17.36,749880.0,17.5,17.5,17.31,17.36,749880.0
2015-10-28 14:30:00,17.38,17.38,17.31,17.36,552600.0,17.38,17.38,17.31,17.36,552600.0
2015-10-28 15:00:00,17.36,17.47,17.35,17.44,912375.0,17.36,17.47,17.35,17.44,912375.0
2015-10-28 15:30:00,17.44,17.58,17.43,17.54,1678170.0,17.44,17.58,17.43,17.54,1678170.0
2015-10-29 09:30:00,18.17,18.49,17.89,18.4,4283220.0,18.17,18.49,17.89,18.4,4283220.0
2015-10-29 10:00:00,18.41,18.53,18.37,18.43,1626210.0,18.41,18.53,18.37,18.43,1626210.0
2015-10-29 10:30:00,18.43,18.43,18.3,18.35,1065870.0,18.43,18.43,18.3,18.35,1065870.0
2015-10-29 11:00:00,18.34,18.34,18.26,18.28,718005.0,18.34,18.34,18.26,18.28,718005.0
2015-10-29 11:30:00,18.28,18.28,18.17,18.22,909225.0,18.28,18.28,18.17,18.22,909225.0
2015-10-29 12:00:00,18.22,18.22,18.12,18.21,1139070.0,18.22,18.22,18.12,18.21,1139070.0
2015-10-29 12:30:00,18.21,18.28,18.21,18.26,703155.0,18.21,18.28,18.21,18.26,703155.0
2015-10-29 13:00:00,18.26,18.32,18.21,18.31,754080.0,18.26,18.32,18.21,18.31,754080.0
2015-10-29 13:30:00,18.31,18.41,18.31,18.39,652425.0,18.31,18.41,18.31,18.39,652425.0
2015-10-29 14:00:00,18.39,18.42,18.28,18.33,647850.0,18.39,18.42,18.28,18.33,647850.0
2015-10-29 14:30:00,18.34,18.35,18.31,18.32,655560.0,18.34,18.35,18.31,18.32,655560.0
2015-10-29 15:00:00,18.33,18.41,18.3,18.37,1245615.0,18.33,18.41,18.3,18.37,1245615.0
2015-10-29 15:30:00,18.37,18.45,18.36,18.39,1953300.0,18.37,18.45,18.36,18.39,1953300.0
2015-10-30 09:30:00,18.4,18.42,18.27,18.33,1141890.0,18.4,18.42,18.27,18.33,1141890.0
2015-10-30 10:00:00,18.35,18.42,18.33,18.35,815940.0,18.35,18.42,18.33,18.35,815940.0
2015-10-30 10:30:00,18.35,18.45,18.35,18.43,498435.0,18.35,18.45,18.35,18.43,498435.0
2015-10-30 11:00:00,18.44,18.44,18.37,18.4,393360.0,18.44,18.44,18.37,18.4,393360.0
2015-10-30 11:30:00,18.4,18.45,18.38,18.43,519600.0,18.4,18.45,18.38,18.43,519600.0
2015-10-30 12:00:00,18.43,18.49,18.38,18.41,809775.0,18.43,18.49,18.38,18.41,809775.0
2015-10-30 12:30:00,18.4,18.5,18.4,18.48,639780.0,18.4,18.5,18.4,18.48,639780.0
2015-10-30 13:00:00,18.48,18.51,18.43,18.43,580455.0,18.48,18.51,18.43,18.43,580455.0
2015-10-30 13:30:00,18.43,18.43,18.36,18.39,381555.0,18.43,18.43,18.36,18.39,381555.0
2015-10-30 14:00:00,18.39,18.43,18.39,18.4,356355.0,18.39,18.43,18.39,18.4,356355.0
2015-10-30 14:30:00,18.39,18.42,18.36,18.4,588930.0,18.39,18.42,18.36,18.4,588930.0
2015-10-30 15:00:00,18.41,18.45,18.37,18.41,510270.0,18.41,18.45,18.37,18.41,510270.0
2015-10-30 15:30:00,18.41,18.49,18.41,18.42,1036230.0,18.41,18.49,18.41,18.42,1036230.0
2015-11-02 09:30:00,18.43,18.51,18.35,18.37,636510.0,18.43,18.51,18.35,18.37,636510.0
2015-11-02 10:00:00,18.4,18.41,18.3,18.35,1183380.0,18.4,18.41,18.3,18.35,1183380.0
2015-11-02 10:30:00,18.35,18.35,18.23,18.25,628920.0,18.35,18.35,18.23,18.25,628920.0
2015-11-02 11:00:00,18.24,18.3,18.19,18.24,933975.0,18.24,18.3,18.19,18.24,933975.0
2015-11-02 11:30:00,18.24,18.26,18.21,18.24,417150.0,18.24,18.26,18.21,18.24,417150.0
2015-11-02 12:00:00,18.23,18.29,18.23,18.29,567090.0,18.23,18.29,18.23,18.29,567090.0
2015-11-02 12:30:00,18.28,18.32,18.26,18.27,523515.0,18.28,18.32,18.26,18.27,523515.0
2015-11-02 13:00:00,18.27,18.34,18.27,18.33,464970.0,18.27,18.34,18.27,18.33,464970.0
2015-11-02 13:30:00,18.34,18.41,18.31,18.4,792510.0,18.34,18.41,18.31,18.4,792510.0
2015-11-02 14:00:00,18.4,18.43,18.31,18.33,657855.0,18.4,18.43,18.31,18.33,657855.0
2015-11-02 14:30:00,18.33,18.42,18.31,18.39,573210.0,18.33,18.42,18.31,18.39,573210.0
2015-11-02 15:00:00,18.4,18.4,18.33,18.33,789630.0,18.4,18.4,18.33,18.33,789630.0
2015-11-02 15:30:00,18.33,18.36,18.25,18.26,2709000.0,18.33,18.36,18.25,18.26,2709000.0
2015-11-03 09:30:00,18.17,18.27,18.17,18.21,1050555.0,18.17,18.27,18.17,18.21,1050555.0
2015-11-03 10:00:00,18.21,18.24,18.14,18.16,900780.0,18.21,18.24,18.14,18.16,900780.0
2015-11-03 10:30:00,18.16,18.16,18.05,18.1,651165.0,18.16,18.16,18.05,18.1,651165.0
2015-11-03 11:00:00,18.11,18.11,17.99,18.0,967410.0,18.11,18.11,17.99,18.0,967410.0
2015-11-03 11:30:00,18.0,18.07,17.99,18.07,468495.0,18.0,18.07,17.99,18.07,468495.0
2015-11-03 12:00:00,18.07,18.07,18.02,18.02,438720.0,18.07,18.07,18.02,18.02,438720.0
2015-11-03 12:30:00,18.03,18.04,18.0,18.01,393000.0,18.03,18.04,18.0,18.01,393000.0
2015-11-03 13:00:00,18.01,18.01,17.93,17.94,586395.0,18.01,18.01,17.93,17.94,586395.0
2015-11-03 13:30:00,17.94,18.02,17.9,18.0,823080.0,17.94,18.02,17.9,18.0,823080.0
2015-11-03 14:00:00,18.01,18.06,18.0,18.06,658260.0,18.01,18.06,18.0,18.06,658260.0
2015-11-03 14:30:00,18.04,18.07,18.01,18.06,470040.0,18.04,18.07,18.01,18.06,470040.0
2015-11-03 15:00:00,18.06,18.13,18.04,18.1,541545.0,18.06,18.13,18.04,18.1,541545.0
2015-11-03 15:30:00,18.1,18.11,18.03,18.1,1131330.0,18.1,18.11,18.03,18.1,1131330.0
2015-11-04 09:30:00,18.06,18.16,18.0,18.0,582990.0,18.06,18.16,18.0,18.0,582990.0
2015-11-04 10:00:00,18.0,18.01,17.9,17.9,1396155.0,18.0,18.01,17.9,17.9,1396155.0
2015-11-04 10:30:00,17.9,18.03,17.89,17.98,467055.0,17.9,18.03,17.89,17.98,467055.0
2015-11-04 11:00:00,17.98,18.03,17.93,18.0,508500.0,17.98,18.03,17.93,18.0,508500.0
2015-11-04 11:30:00,18.0,18.13,17.99,18.11,248685.0,18.0,18.13,17.99,18.11,248685.0
2015-11-04 12:00:00,18.11,18.16,18.09,18.09,359145.0,18.11,18.16,18.09,18.09,359145.0
2015-11-04 12:30:00,18.08,18.14,18.06,18.14,240030.0,18.08,18.14,18.06,18.14,240030.0
2015-11-04 13:00:00,18.14,18.14,18.06,18.13,505980.0,18.14,18.14,18.06,18.13,505980.0
2015-11-04 13:30:00,18.12,18.16,18.08,18.14,291210.0,18.12,18.16,18.08,18.14,291210.0
2015-11-04 14:00:00,18.14,18.16,18.09,18.1,288390.0,18.14,18.16,18.09,18.1,288390.0
2015-11-04 14:30:00,18.11,18.17,18.11,18.15,270915.0,18.11,18.17,18.11,18.15,270915.0
2015-11-04 15:00:00,18.15,18.17,18.1,18.14,286125.0,18.15,18.17,18.1,18.14,286125.0
2015-11-04 15:30:00,18.14,18.17,18.09,18.17,1325535.0,18.14,18.17,18.09,18.17,1325535.0
2015-11-05 09:30:00,18.15,18.17,18.02,18.13,524265.0,18.15,18.17,18.02,18.13,524265.0
2015-11-05 10:00:00,18.14,18.15,18.1,18.12,445785.0,18.14,18.15,18.1,18.12,445785.0
2015-11-05 10:30:00,18.13,18.17,18.09,18.13,370095.0,18.13,18.17,18.09,18.13,370095.0
2015-11-05 11:00:00,18.14,18.17,18.09,18.14,215985.0,18.14,18.17,18.09,18.14,215985.0
2015-11-05 11:30:00,18.13,18.17,18.09,18.15,201105.0,18.13,18.17,18.09,18.15,201105.0
2015-11-05 12:00:00,18.16,18.22,18.14,18.15,213750.0,18.16,18.22,18.14,18.15,213750.0
2015-11-05 12:30:00,18.15,18.15,18.1,18.12,205800.0,18.15,18.15,18.1,18.12,205800.0
2015-11-05 13:00:00,18.15,18.18,18.12,18.17,223410.0,18.15,18.18,18.12,18.17,223410.0
2015-11-05 13:30:00,18.18,18.22,18.15,18.18,264090.0,18.18,18.22,18.15,18.18,264090.0
2015-11-05 14:00:00,18.2,18.23,18.19,18.22,414150.0,18.2,18.23,18.19,18.22,414150.0
2015-11-05 14:30:00,18.22,18.23,18.19,18.21,333195.0,18.22,18.23,18.19,18.21,333195.0
2015-11-05 15:00:00,18.21,18.27,18.2,18.27,373485.0,18.21,18.27,18.2,18.27,373485.0
2015-11-05 15:30:00,18.27,18.29,18.22,18.23,1053810.0,18.27,18.29,18.22,18.23,1053810.0
2015-11-06 09:30:00,18.17,18.3,18.15,18.17,328680.0,18.17,18.3,18.15,18.17,328680.0
2015-11-06 10:00:00,18.18,18.2,18.09,18.17,316080.0,18.18,18.2,18.09,18.17,316080.0
2015-11-06 10:30:00,18.18,18.25,18.17,18.21,206235.0,18.18,18.25,18.17,18.21,206235.0
2015-11-06 11:00:00,18.22,18.22,18.14,18.16,389805.0,18.22,18.22,18.14,18.16,389805.0
2015-11-06 11:30:00,18.17,18.19,18.15,18.16,298395.0,18.17,18.19,18.15,18.16,298395.0
2015-11-06 12:00:00,18.17,18.18,18.13,18.16,202110.0,18.17,18.18,18.13,18.16,202110.0
2015-11-06 12:30:00,18.15,18.2,18.13,18.17,455670.0,18.15,18.2,18.13,18.17,455670.0
2015-11-06 13:00:00,18.19,18.24,18.17,18.21,239160.0,18.19,18.24,18.17,18.21,239160.0
2015-11-06 13:30:00,18.21,18.23,18.18,18.22,486180.0,18.21,18.23,18.18,18.22,486180.0
2015-11-06 14:00:00,18.23,18.24,18.14,18.15,230940.0,18.23,18.24,18.14,18.15,230940.0
2015-11-06 14:30:00,18.15,18.16,18.11,18.14,600480.0,18.15,18.16,18.11,18.14,600480.0
2015-11-06 15:00:00,18.15,18.16,18.12,18.14,214605.0,18.15,18.16,18.12,18.14,214605.0
2015-11-06 15:30:00,18.15,18.23,18.14,18.22,713745.0,18.15,18.23,18.14,18.22,713745.0
2015-11-09 09:30:00,18.09,18.12,17.98,17.98,844875.0,18.09,18.12,17.98,17.98,844875.0
2015-11-09 10:00:00,17.97,18.0,17.94,17.96,542055.0,17.97,18.0,17.94,17.96,542055.0
2015-11-09 10:30:00,17.97,18.01,17.95,17.95,408345.0,17.97,18.01,17.95,17.95,408345.0
2015-11-09 11:00:00,17.95,17.96,17.92,17.93,200010.0,17.95,17.96,17.92,17.93,200010.0
2015-11-09 11:30:00,17.91,17.95,17.91,17.93,186270.0,17.91,17.95,17.91,17.93,186270.0
2015-11-09 12:00:00,17.93,17.95,17.91,17.94,514095.0,17.93,17.95,17.91,17.94,514095.0
2015-11-09 12:30:00,17.94,18.01,17.93,17.99,147015.0,17.94,18.01,17.93,17.99,147015.0
2015-11-09 13:00:00,17.98,17.98,17.93,17.94,130755.0,17.98,17.98,17.93,17.94,130755.0
2015-11-09 13:30:00,17.95,17.97,17.92,17.94,143715.0,17.95,17.97,17.92,17.94,143715.0
2015-11-09 14:00:00,17.93,17.95,17.91,17.93,303135.0,17.93,17.95,17.91,17.93,303135.0
2015-11-09 14:30:00,17.93,17.94,17.91,17.93,150090.0,17.93,17.94,17.91,17.93,150090.0
2015-11-09 15:00:00,17.93,17.95,17.91,17.93,448080.0,17.93,17.95,17.91,17.93,448080.0
2015-11-09 15:30:00,17.93,17.99,17.93,17.97,987120.0,17.93,17.99,17.93,17.97,987120.0
2015-11-10 09:30:00,17.97,18.26,17.94,18.23,1067700.0,17.97,18.26,17.94,18.23,1067700.0
2015-11-10 10:00:00,18.23,18.23,18.17,18.2,619530.0,18.23,18.23,18.17,18.2,619530.0
2015-11-10 10:30:00,18.2,18.25,18.2,18.23,284505.0,18.2,18.25,18.2,18.23,284505.0
2015-11-10 11:00:00,18.23,18.25,18.09,18.09,343215.0,18.23,18.25,18.09,18.09,343215.0
2015-11-10 11:30:00,18.08,18.13,18.07,18.13,319755.0,18.08,18.13,18.07,18.13,319755.0
2015-11-10 12:00:00,18.12,18.21,18.12,18.18,109185.0,18.12,18.21,18.12,18.18,109185.0
2015-11-10 12:30:00,18.18,18.23,18.14,18.18,387945.0,18.18,18.23,18.14,18.18,387945.0
2015-11-10 13:00:00,18.17,18.19,18.16,18.19,199440.0,18.17,18.19,18.16,18.19,199440.0
2015-11-10 13:30:00,18.2,18.2,18.18,18.18,187290.0,18.2,18.2,18.18,18.18,187290.0
2015-11-10 14:00:00,18.19,18.19,18.15,18.16,153480.0,18.19,18.19,18.15,18.16,153480.0
2015-11-10 14:30:00,18.17,18.19,18.15,18.19,645345.0,18.17,18.19,18.15,18.19,645345.0
2015-11-10 15:00:00,18.18,18.22,18.17,18.22,389880.0,18.18,18.22,18.17,18.22,389880.0
2015-11-10 15:30:00,18.22,18.23,18.14,18.15,1635855.0,18.22,18.23,18.14,18.15,1635855.0
2015-11-11 09:30:00,18.19,18.26,18.17,18.19,348300.0,18.19,18.26,18.17,18.19,348300.0
2015-11-11 10:00:00,18.19,18.19,18.09,18.11,442305.0,18.19,18.19,18.09,18.11,442305.0
2015-11-11 10:30:00,18.12,18.15,18.09,18.12,458880.0,18.12,18.15,18.09,18.12,458880.0
2015-11-11 11:00:00,18.11,18.21,18.11,18.2,342735.0,18.11,18.21,18.11,18.2,342735.0
2015-11-11 11:30:00,18.21,18.22,18.19,18.2,222315.0,18.21,18.22,18.19,18.2,222315.0
2015-11-11 12:00:00,18.2,18.22,18.17,18.2,244305.0,18.2,18.22,18.17,18.2,244305.0
2015-11-11 12:30:00,18.2,18.23,18.17,18.18,218100.0,18.2,18.23,18.17,18.18,218100.0
2015-11-11 13:00:00,18.19,18.19,18.14,18.17,614955.0,18.19,18.19,18.14,18.17,614955.0
2015-11-11 13:30:00,18.16,18.19,18.14,18.16,117900.0,18.16,18.19,18.14,18.16,117900.0
2015-11-11 14:00:00,18.16,18.18,18.15,18.18,213030.0,18.16,18.18,18.15,18.18,213030.0
2015-11-11 14:30:00,18.19,18.19,18.12,18.12,206220.0,18.19,18.19,18.12,18.12,206220.0
2015-11-11 15:00:00,18.12,18.12,18.06,18.07,304380.0,18.12,18.12,18.06,18.07,304380.0
2015-11-11 15:30:00,18.07,18.08,18.04,18.06,837960.0,18.07,18.08,18.04,18.06,837960.0
2015-11-12 09:30:00,17.78,18.0,17.53,17.89,1259175.0,17.78,18.0,17.53,17.89,1259175.0
2015-11-12 10:00:00,17.89,17.93,17.77,17.78,466395.0,17.89,17.93,17.77,17.78,466395.0
2015-11-12 10:30:00,17.77,17.96,17.76,17.93,543150.0,17.77,17.96,17.76,17.93,543150.0
2015-11-12 11:00:00,17.95,17.96,17.92,17.93,285105.0,17.95,17.96,17.92,17.93,285105.0
2015-11-12 11:30:00,17.93,17.93,17.87,17.89,421515.0,17.93,17.93,17.87,17.89,421515.0
2015-11-12 12:00:00,17.89,17.9,17.81,17.85,185490.0,17.89,17.9,17.81,17.85,185490.0
2015-11-12 12:30:00,17.85,17.88,17.78,17.86,458445.0,17.85,17.88,17.78,17.86,458445.0
2015-11-12 13:00:00,17.87,17.92,17.85,17.89,801525.0,17.87,17.92,17.85,17.89,801525.0
2015-11-12 13:30:00,17.89,17.91,17.86,17.9,304725.0,17.89,17.91,17.86,17.9,304725.0
2015-11-12 14:00:00,17.91,17.92,17.85,17.88,235965.0,17.91,17.92,17.85,17.88,235965.0
2015-11-12 14:30:00,17.88,17.92,17.83,17.86,636945.0,17.88,17.92,17.83,17.86,636945.0
2015-11-12 15:00:00,17.86,17.88,17.84,17.84,286740.0,17.86,17.88,17.84,17.84,286740.0
2015-11-12 15:30:00,17.85,17.85,17.79,17.79,879060.0,17.85,17.85,17.79,17.79,879060.0
2015-11-13 09:30:00,17.72,17.85,17.65,17.67,698925.0,17.72,17.85,17.65,17.67,698925.0
2015-11-13 10:00:00,17.67,17.67,17.47,17.56,454590.0,17.67,17.67,17.47,17.56,454590.0
2015-11-13 10:30:00,17.56,17.6,17.44,17.46,601275.0,17.56,17.6,17.44,17.46,601275.0
2015-11-13 11:00:00,17.45,17.51,17.43,17.51,433320.0,17.45,17.51,17.43,17.51,433320.0
2015-11-13 11:30:00,17.49,17.53,17.4,17.49,627810.0,17.49,17.53,17.4,17.49,627810.0
2015-11-13 12:00:00,17.49,17.59,17.47,17.55,373110.0,17.49,17.59,17.47,17.55,373110.0
2015-11-13 12:30:00,17.54,17.56,17.5,17.53,602895.0,17.54,17.56,17.5,17.53,602895.0
2015-11-13 13:00:00,17.54,17.55,17.47,17.48,460905.0,17.54,17.55,17.47,17.48,460905.0
2015-11-13 13:30:00,17.49,17.5,17.37,17.37,324810.0,17.49,17.5,17.37,17.37,324810.0
2015-11-13 14:00:00,17.37,17.42,17.35,17.39,817425.0,17.37,17.42,17.35,17.39,817425.0
2015-11-13 14:30:00,17.39,17.43,17.35,17.36,496980.0,17.39,17.43,17.35,17.36,496980.0
2015-11-13 15:00:00,17.36,17.38,17.29,17.33,674670.0,17.36,17.38,17.29,17.33,674670.0
2015-11-13 15:30:00,17.33,17.37,17.32,17.32,1228290.0,17.33,17.37,17.32,17.32,1228290.0
2015-11-16 09:30:00,17.3,17.47,17.24,17.39,804135.0,17.3,17.47,17.24,17.39,804135.0
2015-11-16 10:00:00,17.39,17.5,17.35,17.46,576465.0,17.39,17.5,17.35,17.46,576465.0
2015-11-16 10:30:00,17.46,17.54,17.36,17.38,845490.0,17.46,17.54,17.36,17.38,845490.0
2015-11-16 11:00:00,17.39,17.47,17.39,17.42,443160.0,17.39,17.47,17.39,17.42,443160.0
2015-11-16 11:30:00,17.42,17.46,17.4,17.44,237210.0,17.42,17.46,17.4,17.44,237210.0
2015-11-16 12:00:00,17.44,17.5,17.43,17.49,588765.0,17.44,17.5,17.43,17.49,588765.0
2015-11-16 12:30:00,17.5,17.57,17.47,17.55,341085.0,17.5,17.57,17.47,17.55,341085.0
2015-11-16 13:00:00,17.53,17.61,17.51,17.6,169155.0,17.53,17.61,17.51,17.6,169155.0
2015-11-16 13:30:00,17.59,17.61,17.57,17.59,241665.0,17.59,17.61,17.57,17.59,241665.0
2015-11-16 14:00:00,17.61,17.63,17.57,17.61,403665.0,17.61,17.63,17.57,17.61,403665.0
2015-11-16 14:30:00,17.61,17.65,17.58,17.64,561090.0,17.61,17.65,17.58,17.64,561090.0
2015-11-16 15:00:00,17.65,17.72,17.63,17.71,634035.0,17.65,17.72,17.63,17.71,634035.0
2015-11-16 15:30:00,17.71,17.77,17.67,17.76,1457160.0,17.71,17.77,17.67,17.76,1457160.0
2015-11-17 09:30:00,17.8,17.92,17.72,17.78,447795.0,17.8,17.92,17.72,17.78,447795.0
2015-11-17 10:00:00,17.76,17.9,17.76,17.88,380340.0,17.76,17.9,17.76,17.88,380340.0
2015-11-17 10:30:00,17.88,18.01,17.87,17.98,531600.0,17.88,18.01,17.87,17.98,531600.0
2015-11-17 11:00:00,17.99,17.99,17.86,17.88,223545.0,17.99,17.99,17.86,17.88,223545.0
2015-11-17 11:30:00,17.88,17.93,17.85,17.92,543945.0,17.88,17.93,17.85,17.92,543945.0
2015-11-17 12:00:00,17.93,17.93,17.82,17.84,435570.0,17.93,17.93,17.82,17.84,435570.0
2015-11-17 12:30:00,17.83,17.9,17.78,17.88,218550.0,17.83,17.9,17.78,17.88,218550.0
2015-11-17 13:00:00,17.88,17.9,17.78,17.78,509160.0,17.88,17.9,17.78,17.78,509160.0
2015-11-17 13:30:00,17.78,17.86,17.78,17.86,386310.0,17.78,17.86,17.78,17.86,386310.0
2015-11-17 14:00:00,17.84,17.85,17.72,17.73,266805.0,17.84,17.85,17.72,17.73,266805.0
2015-11-17 14:30:00,17.73,17.78,17.69,17.78,354165.0,17.73,17.78,17.69,17.78,354165.0
2015-11-17 15:00:00,17.77,17.78,17.71,17.75,578280.0,17.77,17.78,17.71,17.75,578280.0
2015-11-17 15:30:00,17.76,17.82,17.75,17.79,734610.0,17.76,17.82,17.75,17.79,734610.0
2015-11-18 09:30:00,17.86,17.88,17.75,17.77,361710.0,17.86,17.88,17.75,17.77,361710.0
2015-11-18 10:00:00,17.76,17.8,17.73,17.74,287595.0,17.76,17.8,17.73,17.74,287595.0
2015-11-18 10:30:00,17.74,17.83,17.73,17.79,153045.0,17.74,17.83,17.73,17.79,153045.0
2015-11-18 11:00:00,17.79,17.81,17.75,17.79,213420.0,17.79,17.81,17.75,17.79,213420.0
2015-11-18 11:30:00,17.79,17.85,17.79,17.82,141825.0,17.79,17.85,17.79,17.82,141825.0
2015-11-18 12:00:00,17.8,17.86,17.79,17.83,216720.0,17.8,17.86,17.79,17.83,216720.0
2015-11-18 12:30:00,17.83,17.86,17.79,17.82,416220.0,17.83,17.86,17.79,17.82,416220.0
2015-11-18 13:00:00,17.83,17.89,17.82,17.87,357585.0,17.83,17.89,17.82,17.87,357585.0
2015-11-18 13:30:00,17.85,17.88,17.84,17.86,231435.0,17.85,17.88,17.84,17.86,231435.0
2015-11-18 14:00:00,17.85,17.94,17.83,17.86,468405.0,17.85,17.94,17.83,17.86,468405.0
2015-11-18 14:30:00,17.86,17.89,17.81,17.86,224955.0,17.86,17.89,17.81,17.86,224955.0
2015-11-18 15:00:00,17.88,17.91,17.84,17.9,426195.0,17.88,17.91,17.84,17.9,426195.0
2015-11-18 15:30:00,17.89,17.98,17.89,17.96,997170.0,17.89,17.98,17.89,17.96,997170.0
2015-11-19 09:30:00,17.97,18.03,17.86,17.96,744840.0,17.97,18.03,17.86,17.96,744840.0
2015-11-19 10:00:00,17.99,18.08,17.97,18.05,274590.0,17.99,18.08,17.97,18.05,274590.0
2015-11-19 10:30:00,18.05,18.06,17.95,17.99,304995.0,18.05,18.06,17.95,17.99,304995.0
2015-11-19 11:00:00,18.0,18.05,17.97,18.03,271860.0,18.0,18.05,17.97,18.03,271860.0
2015-11-19 11:30:00,18.02,18.02,17.95,17.97,250305.0,18.02,18.02,17.95,17.97,250305.0
2015-11-19 12:00:00,17.97,18.0,17.93,17.99,459615.0,17.97,18.0,17.93,17.99,459615.0
2015-11-19 12:30:00,17.99,18.03,17.97,17.97,159750.0,17.99,18.03,17.97,17.97,159750.0
2015-11-19 13:00:00,17.99,18.01,17.96,17.97,129720.0,17.99,18.01,17.96,17.97,129720.0
2015-11-19 13:30:00,17.96,17.98,17.91,17.93,325245.0,17.96,17.98,17.91,17.93,325245.0
2015-11-19 14:00:00,17.93,17.97,17.91,17.96,204780.0,17.93,17.97,17.91,17.96,204780.0
2015-11-19 14:30:00,17.96,17.97,17.88,17.89,255000.0,17.96,17.97,17.88,17.89,255000.0
2015-11-19 15:00:00,17.89,17.97,17.89,17.96,380595.0,17.89,17.97,17.89,17.96,380595.0
2015-11-19 15:30:00,17.95,17.96,17.91,17.92,633405.0,17.95,17.96,17.91,17.92,633405.0
2015-11-20 09:30:00,18.04,18.06,17.93,18.04,1069995.0,18.04,18.06,17.93,18.04,1069995.0
2015-11-20 10:00:00,18.01,18.03,17.95,17.95,294345.0,18.01,18.03,17.95,17.95,294345.0
2015-11-20 10:30:00,17.95,18.0,17.92,17.95,917850.0,17.95,18.0,17.92,17.95,917850.0
2015-11-20 11:00:00,17.96,18.0,17.94,17.97,318570.0,17.96,18.0,17.94,17.97,318570.0
2015-11-20 11:30:00,17.97,17.99,17.96,17.97,252855.0,17.97,17.99,17.96,17.97,252855.0
2015-11-20 12:00:00,17.98,18.0,17.96,17.98,381945.0,17.98,18.0,17.96,17.98,381945.0
2015-11-20 12:30:00,17.99,18.0,17.96,17.98,338640.0,17.99,18.0,17.96,17.98,338640.0
2015-11-20 13:00:00,17.99,18.02,17.95,17.99,404445.0,17.99,18.02,17.95,17.99,404445.0
2015-11-20 13:30:00,17.97,17.98,17.94,17.97,268515.0,17.97,17.98,17.94,17.97,268515.0
2015-11-20 14:00:00,17.97,18.03,17.97,18.02,286125.0,17.97,18.03,17.97,18.02,286125.0
2015-11-20 14:30:00,18.02,18.04,18.0,18.01,455985.0,18.02,18.04,18.0,18.01,455985.0
2015-11-20 15:00:00,18.01,18.01,17.99,18.0,317670.0,18.01,18.01,17.99,18.0,317670.0
2015-11-20 15:30:00,18.01,18.04,18.0,18.03,660960.0,18.01,18.04,18.0,18.03,660960.0
2015-11-23 09:30:00,18.02,18.07,17.96,18.04,419610.0,18.02,18.07,17.96,18.04,419610.0
2015-11-23 10:00:00,18.04,18.12,18.03,18.03,386505.0,18.04,18.12,18.03,18.03,386505.0
2015-11-23 10:30:00,18.04,18.09,18.02,18.06,257640.0,18.04,18.09,18.02,18.06,257640.0
2015-11-23 11:00:00,18.05,18.08,18.03,18.06,242970.0,18.05,18.08,18.03,18.06,242970.0
2015-11-23 11:30:00,18.07,18.1,18.03,18.04,137355.0,18.07,18.1,18.03,18.04,137355.0
2015-11-23 12:00:00,18.03,18.03,17.98,18.01,171105.0,18.03,18.03,17.98,18.01,171105.0
2015-11-23 12:30:00,17.99,18.01,17.96,17.96,152130.0,17.99,18.01,17.96,17.96,152130.0
2015-11-23 13:00:00,17.96,17.99,17.91,17.91,118905.0,17.96,17.99,17.91,17.91,118905.0
2015-11-23 13:30:00,17.91,17.96,17.9,17.92,123720.0,17.91,17.96,17.9,17.92,123720.0
2015-11-23 14:00:00,17.92,17.92,17.8,17.81,248625.0,17.92,17.92,17.8,17.81,248625.0
2015-11-23 14:30:00,17.8,17.89,17.79,17.89,285360.0,17.8,17.89,17.79,17.89,285360.0
2015-11-23 15:00:00,17.89,17.91,17.87,17.9,283800.0,17.89,17.91,17.87,17.9,283800.0
2015-11-23 15:30:00,17.9,17.9,17.84,17.88,870735.0,17.9,17.9,17.84,17.88,870735.0
2015-11-24 09:30:00,17.75,17.87,17.68,17.79,611625.0,17.75,17.87,17.68,17.79,611625.0
2015-11-24 10:00:00,17.77,17.88,17.73,17.86,610005.0,17.77,17.88,17.73,17.86,610005.0
2015-11-24 10:30:00,17.86,17.86,17.73,17.75,319710.0,17.86,17.86,17.73,17.75,319710.0
2015-11-24 11:00:00,17.75,17.83,17.74,17.81,412410.0,17.75,17.83,17.74,17.81,412410.0
2015-11-24 11:30:00,17.82,17.87,17.8,17.84,406995.0,17.82,17.87,17.8,17.84,406995.0
2015-11-24 12:00:00,17.87,17.89,17.82,17.85,216030.0,17.87,17.89,17.82,17.85,216030.0
2015-11-24 12:30:00,17.84,17.88,17.82,17.88,186180.0,17.84,17.88,17.82,17.88,186180.0
2015-11-24 13:00:00,17.89,17.95,17.88,17.94,154770.0,17.89,17.95,17.88,17.94,154770.0
2015-11-24 13:30:00,17.95,17.95,17.86,17.89,231630.0,17.95,17.95,17.86,17.89,231630.0
2015-11-24 14:00:00,17.88,17.92,17.84,17.87,216465.0,17.88,17.92,17.84,17.87,216465.0
2015-11-24 14:30:00,17.87,17.91,17.84,17.87,372825.0,17.87,17.91,17.84,17.87,372825.0
2015-11-24 15:00:00,17.87,17.92,17.85,17.86,378060.0,17.87,17.92,17.85,17.86,378060.0
2015-11-24 15:30:00,17.86,17.87,17.81,17.84,1013895.0,17.86,17.87,17.81,17.84,1013895.0
2015-11-25 09:30:00,17.85,18.06,17.83,18.02,332385.0,17.85,18.06,17.83,18.02,332385.0
2015-11-25 10:00:00,18.03,18.03,17.93,17.97,218760.0,18.03,18.03,17.93,17.97,218760.0
2015-11-25 10:30:00,17.97,18.0,17.95,17.98,326265.0,17.97,18.0,17.95,17.98,326265.0
2015-11-25 11:00:00,18.0,18.01,17.95,17.97,168225.0,18.0,18.01,17.95,17.97,168225.0
2015-11-25 11:30:00,17.97,17.98,17.92,17.96,196275.0,17.97,17.98,17.92,17.96,196275.0
2015-11-25 12:00:00,17.96,17.99,17.93,17.94,179250.0,17.96,17.99,17.93,17.94,179250.0
2015-11-25 12:30:00,17.93,18.0,17.92,17.95,365820.0,17.93,18.0,17.92,17.95,365820.0
2015-11-25 13:00:00,17.95,17.97,17.94,17.95,139590.0,17.95,17.97,17.94,17.95,139590.0
2015-11-25 13:30:00,17.96,17.97,17.93,17.95,166500.0,17.96,17.97,17.93,17.95,166500.0
2015-11-25 14:00:00,17.95,17.96,17.91,17.93,246015.0,17.95,17.96,17.91,17.93,246015.0
2015-11-25 14:30:00,17.93,17.93,17.88,17.9,241155.0,17.93,17.93,17.88,17.9,241155.0
2015-11-25 15:00:00,17.91,17.94,17.89,17.93,269850.0,17.91,17.94,17.89,17.93,269850.0
2015-11-25 15:30:00,17.93,17.93,17.88,17.88,702135.0,17.93,17.93,17.88,17.88,702135.0
2015-11-27 09:30:00,17.91,18.0,17.84,17.94,411405.0,17.91,18.0,17.84,17.94,411405.0
2015-11-27 10:00:00,17.92,17.92,17.83,17.86,303870.0,17.92,17.92,17.83,17.86,303870.0
2015-11-27 10:30:00,17.86,17.91,17.83,17.89,802200.0,17.86,17.91,17.83,17.89,802200.0
2015-11-27 11:00:00,17.9,17.95,17.89,17.9,183840.0,17.9,17.95,17.89,17.9,183840.0
2015-11-27 11:30:00,17.92,17.94,17.87,17.87,175455.0,17.92,17.94,17.87,17.87,175455.0
2015-11-27 12:00:00,17.86,17.96,17.84,17.91,526290.0,17.86,17.96,17.84,17.91,526290.0
2015-11-27 12:30:00,17.92,17.92,17.85,17.87,455100.0,17.92,17.92,17.85,17.87,455100.0
2015-11-30 09:30:00,17.81,17.95,17.71,17.72,667860.0,17.81,17.95,17.71,17.72,667860.0
2015-11-30 10:00:00,17.71,17.83,17.69,17.82,546960.0,17.71,17.83,17.69,17.82,546960.0
2015-11-30 10:30:00,17.82,17.83,17.74,17.74,347790.0,17.82,17.83,17.74,17.74,347790.0
2015-11-30 11:00:00,17.75,17.81,17.75,17.75,540375.0,17.75,17.81,17.75,17.75,540375.0
2015-11-30 11:30:00,17.75,17.76,17.7,17.75,333225.0,17.75,17.76,17.7,17.75,333225.0
2015-11-30 12:00:00,17.75,17.78,17.71,17.71,229710.0,17.75,17.78,17.71,17.71,229710.0
2015-11-30 12:30:00,17.72,17.8,17.7,17.77,614340.0,17.72,17.8,17.7,17.77,614340.0
2015-11-30 13:00:00,17.77,17.83,17.75,17.78,1274115.0,17.77,17.83,17.75,17.78,1274115.0
2015-11-30 13:30:00,17.78,17.88,17.77,17.85,1138425.0,17.78,17.88,17.77,17.85,1138425.0
2015-11-30 14:00:00,17.84,17.85,17.78,17.8,1380585.0,17.84,17.85,17.78,17.8,1380585.0
2015-11-30 14:30:00,17.8,17.83,17.7,17.7,713145.0,17.8,17.83,17.7,17.7,713145.0
2015-11-30 15:00:00,17.71,17.73,17.66,17.69,1005360.0,17.71,17.73,17.66,17.69,1005360.0
2015-11-30 15:30:00,17.68,17.7,17.57,17.59,3471225.0,17.68,17.7,17.57,17.59,3471225.0
2015-12-01 09:30:00,17.66,17.81,17.64,17.66,1069800.0,17.66,17.81,17.64,17.66,1069800.0
2015-12-01 10:00:00,17.63,17.67,17.4,17.51,1145745.0,17.63,17.67,17.4,17.51,1145745.0
2015-12-01 10:30:00,17.52,17.6,17.48,17.58,860235.0,17.52,17.6,17.48,17.58,860235.0
2015-12-01 11:00:00,17.57,17.59,17.46,17.47,545970.0,17.57,17.59,17.46,17.47,545970.0
2015-12-01 11:30:00,17.47,17.51,17.46,17.5,460635.0,17.47,17.51,17.46,17.5,460635.0
2015-12-01 12:00:00,17.5,17.54,17.47,17.53,1041690.0,17.5,17.54,17.47,17.53,1041690.0
2015-12-01 12:30:00,17.54,17.57,17.51,17.53,599880.0,17.54,17.57,17.51,17.53,599880.0
2015-12-01 13:00:00,17.53,17.54,17.47,17.49,513150.0,17.53,17.54,17.47,17.49,513150.0
2015-12-01 13:30:00,17.49,17.49,17.4,17.43,1321530.0,17.49,17.49,17.4,17.43,1321530.0
2015-12-01 14:00:00,17.44,17.46,17.4,17.45,486855.0,17.44,17.46,17.4,17.45,486855.0
2015-12-01 14:30:00,17.44,17.46,17.4,17.43,378375.0,17.44,17.46,17.4,17.43,378375.0
2015-12-01 15:00:00,17.43,17.47,17.43,17.46,640350.0,17.43,17.47,17.43,17.46,640350.0
2015-12-01 15:30:00,17.46,17.5,17.45,17.48,1555710.0,17.46,17.5,17.45,17.48,1555710.0
2015-12-02 09:30:00,17.5,17.56,17.43,17.45,659715.0,17.5,17.56,17.43,17.45,659715.0
2015-12-02 10:00:00,17.45,17.5,17.43,17.48,817335.0,17.45,17.5,17.43,17.48,817335.0
2015-12-02 10:30:00,17.47,17.57,17.47,17.52,1292640.0,17.47,17.57,17.47,17.52,1292640.0
2015-12-02 11:00:00,17.52,17.53,17.44,17.5,1022385.0,17.52,17.53,17.44,17.5,1022385.0
2015-12-02 11:30:00,17.49,17.57,17.49,17.53,539130.0,17.49,17.57,17.49,17.53,539130.0
2015-12-02 12:00:00,17.52,17.54,17.48,17.53,613605.0,17.52,17.54,17.48,17.53,613605.0
2015-12-02 12:30:00,17.53,17.54,17.51,17.51,594315.0,17.53,17.54,17.51,17.51,594315.0
2015-12-02 13:00:00,17.52,17.54,17.51,17.53,642240.0,17.52,17.54,17.51,17.53,642240.0
2015-12-02 13:30:00,17.52,17.54,17.51,17.52,562215.0,17.52,17.54,17.51,17.52,562215.0
2015-12-02 14:00:00,17.51,17.51,17.48,17.51,644100.0,17.51,17.51,17.48,17.51,644100.0
2015-12-02 14:30:00,17.5,17.51,17.44,17.44,407715.0,17.5,17.51,17.44,17.44,407715.0
2015-12-02 15:00:00,17.44,17.48,17.42,17.46,837285.0,17.44,17.48,17.42,17.46,837285.0
2015-12-02 15:30:00,17.46,17.47,17.42,17.45,1300095.0,17.46,17.47,17.42,17.45,1300095.0
2015-12-03 09:30:00,17.45,17.55,17.34,17.37,1402755.0,17.45,17.55,17.34,17.37,1402755.0
2015-12-03 10:00:00,17.38,17.46,17.32,17.46,921135.0,17.38,17.46,17.32,17.46,921135.0
2015-12-03 10:30:00,17.44,17.46,17.33,17.41,1278150.0,17.44,17.46,17.33,17.41,1278150.0
2015-12-03 11:00:00,17.39,17.49,17.37,17.44,323160.0,17.39,17.49,17.37,17.44,323160.0
2015-12-03 11:30:00,17.46,17.46,17.35,17.41,203130.0,17.46,17.46,17.35,17.41,203130.0
2015-12-03 12:00:00,17.41,17.42,17.28,17.31,411990.0,17.41,17.42,17.28,17.31,411990.0
2015-12-03 12:30:00,17.3,17.31,17.2,17.2,443265.0,17.3,17.31,17.2,17.2,443265.0
2015-12-03 13:00:00,17.2,17.22,17.17,17.17,596805.0,17.2,17.22,17.17,17.17,596805.0
2015-12-03 13:30:00,17.17,17.19,17.02,17.08,1689480.0,17.17,17.19,17.02,17.08,1689480.0
2015-12-03 14:00:00,17.08,17.13,16.96,16.96,1082430.0,17.08,17.13,16.96,16.96,1082430.0
2015-12-03 14:30:00,16.97,16.97,16.85,16.93,940770.0,16.97,16.97,16.85,16.93,940770.0
2015-12-03 15:00:00,16.92,16.95,16.85,16.86,1582815.0,16.92,16.95,16.85,16.86,1582815.0
2015-12-03 15:30:00,16.86,16.93,16.84,16.9,3396735.0,16.86,16.93,16.84,16.9,3396735.0
2015-12-04 09:30:00,16.9,17.08,16.89,16.91,1411650.0,16.9,17.08,16.89,16.91,1411650.0
2015-12-04 10:00:00,16.91,17.04,16.91,16.98,1505985.0,16.91,17.04,16.91,16.98,1505985.0
2015-12-04 10:30:00,16.97,17.19,16.97,17.18,1078080.0,16.97,17.19,16.97,17.18,1078080.0
2015-12-04 11:00:00,17.18,17.19,17.11,17.11,714090.0,17.18,17.19,17.11,17.11,714090.0
2015-12-04 11:30:00,17.11,17.16,17.08,17.08,468945.0,17.11,17.16,17.08,17.08,468945.0
2015-12-04 12:00:00,17.08,17.11,17.03,17.07,566385.0,17.08,17.11,17.03,17.07,566385.0
2015-12-04 12:30:00,17.07,17.23,17.07,17.19,423045.0,17.07,17.23,17.07,17.19,423045.0
2015-12-04 13:00:00,17.19,17.26,17.17,17.21,1039470.0,17.19,17.26,17.17,17.21,1039470.0
2015-12-04 13:30:00,17.2,17.24,17.15,17.23,534225.0,17.2,17.24,17.15,17.23,534225.0
2015-12-04 14:00:00,17.22,17.24,17.16,17.2,499560.0,17.22,17.24,17.16,17.2,499560.0
2015-12-04 14:30:00,17.21,17.24,17.18,17.24,805200.0,17.21,17.24,17.18,17.24,805200.0
2015-12-04 15:00:00,17.25,17.27,17.18,17.19,1084230.0,17.25,17.27,17.18,17.19,1084230.0
2015-12-04 15:30:00,17.19,17.25,17.17,17.24,1976100.0,17.19,17.25,17.17,17.24,1976100.0
2015-12-07 09:30:00,17.26,17.31,17.13,17.16,1300215.0,17.26,17.31,17.13,17.16,1300215.0
2015-12-07 10:00:00,17.17,17.26,17.16,17.23,639975.0,17.17,17.26,17.16,17.23,639975.0
2015-12-07 10:30:00,17.22,17.22,17.09,17.11,618525.0,17.22,17.22,17.09,17.11,618525.0
2015-12-07 11:00:00,17.12,17.14,17.03,17.04,653970.0,17.12,17.14,17.03,17.04,653970.0
2015-12-07 11:30:00,17.04,17.19,17.04,17.19,424815.0,17.04,17.19,17.04,17.19,424815.0
2015-12-07 12:00:00,17.18,17.18,17.13,17.16,344805.0,17.18,17.18,17.13,17.16,344805.0
2015-12-07 12:30:00,17.16,17.16,17.07,17.1,265230.0,17.16,17.16,17.07,17.1,265230.0
2015-12-07 13:00:00,17.09,17.15,17.08,17.12,493485.0,17.09,17.15,17.08,17.12,493485.0
2015-12-07 13:30:00,17.12,17.13,17.08,17.12,408330.0,17.12,17.13,17.08,17.12,408330.0
2015-12-07 14:00:00,17.13,17.16,17.09,17.15,504555.0,17.13,17.16,17.09,17.15,504555.0
2015-12-07 14:30:00,17.15,17.16,17.08,17.09,527325.0,17.15,17.16,17.08,17.09,527325.0
2015-12-07 15:00:00,17.08,17.13,17.05,17.13,555900.0,17.08,17.13,17.05,17.13,555900.0
2015-12-07 15:30:00,17.13,17.15,17.1,17.13,1001520.0,17.13,17.15,17.1,17.13,1001520.0
2015-12-08 09:30:00,16.92,17.2,16.89,17.16,1026360.0,16.92,17.2,16.89,17.16,1026360.0
2015-12-08 10:00:00,17.13,17.2,17.03,17.08,782970.0,17.13,17.2,17.03,17.08,782970.0
2015-12-08 10:30:00,17.07,17.21,17.05,17.18,710925.0,17.07,17.21,17.05,17.18,710925.0
2015-12-08 11:00:00,17.19,17.31,17.19,17.26,958890.0,17.19,17.31,17.19,17.26,958890.0
2015-12-08 11:30:00,17.24,17.25,17.19,17.22,715155.0,17.24,17.25,17.19,17.22,715155.0
2015-12-08 12:00:00,17.22,17.23,17.16,17.17,459975.0,17.22,17.23,17.16,17.17,459975.0
2015-12-08 12:30:00,17.17,17.23,17.12,17.21,593910.0,17.17,17.23,17.12,17.21,593910.0
2015-12-08 13:00:00,17.21,17.25,17.1,17.13,1190655.0,17.21,17.25,17.1,17.13,1190655.0
2015-12-08 13:30:00,17.14,17.17,17.09,17.16,1061280.0,17.14,17.17,17.09,17.16,1061280.0
2015-12-08 14:00:00,17.17,17.26,17.17,17.24,466065.0,17.17,17.26,17.17,17.24,466065.0
2015-12-08 14:30:00,17.24,17.3,17.23,17.27,1180800.0,17.24,17.3,17.23,17.27,1180800.0
2015-12-08 15:00:00,17.26,17.27,17.21,17.22,548790.0,17.26,17.27,17.21,17.22,548790.0
2015-12-08 15:30:00,17.21,17.28,17.21,17.25,1102560.0,17.21,17.28,17.21,17.25,1102560.0
2015-12-09 09:30:00,17.12,17.36,17.07,17.34,642645.0,17.12,17.36,17.07,17.34,642645.0
2015-12-09 10:00:00,17.34,17.48,17.26,17.4,1191390.0,17.34,17.48,17.26,17.4,1191390.0
2015-12-09 10:30:00,17.4,17.47,17.4,17.42,511215.0,17.4,17.47,17.4,17.42,511215.0
2015-12-09 11:00:00,17.42,17.44,17.33,17.36,428040.0,17.42,17.44,17.33,17.36,428040.0
2015-12-09 11:30:00,17.36,17.36,17.28,17.29,508095.0,17.36,17.36,17.28,17.29,508095.0
2015-12-09 12:00:00,17.29,17.34,17.21,17.23,394620.0,17.29,17.34,17.21,17.23,394620.0
2015-12-09 12:30:00,17.2,17.21,17.15,17.18,641580.0,17.2,17.21,17.15,17.18,641580.0
2015-12-09 13:00:00,17.18,17.24,17.15,17.21,1307445.0,17.18,17.24,17.15,17.21,1307445.0
2015-12-09 13:30:00,17.19,17.2,17.13,17.15,318210.0,17.19,17.2,17.13,17.15,318210.0
2015-12-09 14:00:00,17.17,17.2,17.15,17.16,731745.0,17.17,17.2,17.15,17.16,731745.0
2015-12-09 14:30:00,17.16,17.17,17.06,17.1,930975.0,17.16,17.17,17.06,17.1,930975.0
2015-12-09 15:00:00,17.1,17.21,17.09,17.2,1407705.0,17.1,17.21,17.09,17.2,1407705.0
2015-12-09 15:30:00,17.2,17.22,17.14,17.18,1911960.0,17.2,17.22,17.14,17.18,1911960.0
2015-12-10 09:30:00,17.16,17.26,17.07,17.15,365205.0,17.16,17.26,17.07,17.15,365205.0
2015-12-10 10:00:00,17.15,17.22,17.07,17.14,904320.0,17.15,17.22,17.07,17.14,904320.0
2015-12-10 10:30:00,17.13,17.2,17.11,17.11,603900.0,17.13,17.2,17.11,17.11,603900.0
2015-12-10 11:00:00,17.1,17.24,17.1,17.2,569715.0,17.1,17.24,17.1,17.2,569715.0
2015-12-10 11:30:00,17.19,17.2,17.12,17.14,271425.0,17.19,17.2,17.12,17.14,271425.0
2015-12-10 12:00:00,17.15,17.2,17.12,17.17,1087845.0,17.15,17.2,17.12,17.17,1087845.0
2015-12-10 12:30:00,17.18,17.28,17.16,17.27,461280.0,17.18,17.28,17.16,17.27,461280.0
2015-12-10 13:00:00,17.27,17.33,17.25,17.25,580635.0,17.27,17.33,17.25,17.25,580635.0
2015-12-10 13:30:00,17.25,17.27,17.22,17.22,389085.0,17.25,17.27,17.22,17.22,389085.0
2015-12-10 14:00:00,17.21,17.26,17.17,17.2,964665.0,17.21,17.26,17.17,17.2,964665.0
2015-12-10 14:30:00,17.2,17.23,17.18,17.2,518460.0,17.2,17.23,17.18,17.2,518460.0
2015-12-10 15:00:00,17.21,17.21,17.09,17.1,841080.0,17.21,17.21,17.09,17.1,841080.0
2015-12-10 15:30:00,17.11,17.14,17.09,17.1,960165.0,17.11,17.14,17.09,17.1,960165.0
2015-12-11 09:30:00,16.89,17.01,16.83,16.95,909270.0,16.89,17.01,16.83,16.95,909270.0
2015-12-11 10:00:00,16.94,17.02,16.92,16.98,637125.0,16.94,17.02,16.92,16.98,637125.0
2015-12-11 10:30:00,16.99,17.01,16.9,16.9,894150.0,16.99,17.01,16.9,16.9,894150.0
2015-12-11 11:00:00,16.91,16.94,16.84,16.86,926040.0,16.91,16.94,16.84,16.86,926040.0
2015-12-11 11:30:00,16.87,16.89,16.8,16.82,1265400.0,16.87,16.89,16.8,16.82,1265400.0
2015-12-11 12:00:00,16.83,16.83,16.67,16.68,916920.0,16.83,16.83,16.67,16.68,916920.0
2015-12-11 12:30:00,16.7,16.72,16.67,16.71,351885.0,16.7,16.72,16.67,16.71,351885.0
2015-12-11 13:00:00,16.72,16.77,16.7,16.71,401595.0,16.72,16.77,16.7,16.71,401595.0
2015-12-11 13:30:00,16.7,16.71,16.67,16.71,337725.0,16.7,16.71,16.67,16.71,337725.0
2015-12-11 14:00:00,16.72,16.77,16.71,16.71,409215.0,16.72,16.77,16.71,16.71,409215.0
2015-12-11 14:30:00,16.71,16.74,16.68,16.68,489915.0,16.71,16.74,16.68,16.68,489915.0
2015-12-11 15:00:00,16.68,16.69,16.56,16.59,1109325.0,16.68,16.69,16.56,16.59,1109325.0
2015-12-11 15:30:00,16.58,16.63,16.56,16.6,2316825.0,16.58,16.63,16.56,16.6,2316825.0
2015-12-14 09:30:00,16.64,16.77,16.6,16.61,845550.0,16.64,16.77,16.6,16.61,845550.0
2015-12-14 10:00:00,16.61,16.76,16.56,16.56,627660.0,16.61,16.76,16.56,16.56,627660.0
2015-12-14 10:30:00,16.57,16.66,16.54,16.59,740910.0,16.57,16.66,16.54,16.59,740910.0
2015-12-14 11:00:00,16.59,16.62,16.54,16.58,434835.0,16.59,16.62,16.54,16.58,434835.0
2015-12-14 11:30:00,16.57,16.6,16.46,16.58,950865.0,16.57,16.6,16.46,16.58,950865.0
2015-12-14 12:00:00,16.59,16.68,16.56,16.65,560985.0,16.59,16.68,16.56,16.65,560985.0
2015-12-14 12:30:00,16.65,16.73,16.64,16.73,846585.0,16.65,16.73,16.64,16.73,846585.0
2015-12-14 13:00:00,16.72,16.75,16.63,16.63,686445.0,16.72,16.75,16.63,16.63,686445.0
2015-12-14 13:30:00,16.64,16.68,16.6,16.68,1186800.0,16.64,16.68,16.6,16.68,1186800.0
2015-12-14 14:00:00,16.68,16.72,16.65,16.66,568335.0,16.68,16.72,16.65,16.66,568335.0
2015-12-14 14:30:00,16.66,16.82,16.63,16.78,899415.0,16.66,16.82,16.63,16.78,899415.0
2015-12-14 15:00:00,16.78,16.78,16.66,16.75,827880.0,16.78,16.78,16.66,16.75,827880.0
2015-12-14 15:30:00,16.74,16.79,16.69,16.78,1234695.0,16.74,16.79,16.69,16.78,1234695.0
2015-12-15 09:30:00,16.9,16.92,16.69,16.72,834000.0,16.9,16.92,16.69,16.72,834000.0
2015-12-15 10:00:00,16.72,16.78,16.71,16.75,763935.0,16.72,16.78,16.71,16.75,763935.0
2015-12-15 10:30:00,16.74,16.74,16.6,16.67,944910.0,16.74,16.74,16.6,16.67,944910.0
2015-12-15 11:00:00,16.67,16.72,16.64,16.64,714210.0,16.67,16.72,16.64,16.64,714210.0
2015-12-15 11:30:00,16.64,16.68,16.6,16.68,410070.0,16.64,16.68,16.6,16.68,410070.0
2015-12-15 12:00:00,16.67,16.7,16.66,16.68,663645.0,16.67,16.7,16.66,16.68,663645.0
2015-12-15 12:30:00,16.68,16.74,16.67,16.69,621840.0,16.68,16.74,16.67,16.69,621840.0
2015-12-15 13:00:00,16.69,16.7,16.57,16.57,517995.0,16.69,16.7,16.57,16.57,517995.0
2015-12-15 13:30:00,16.57,16.58,16.53,16.56,541095.0,16.57,16.58,16.53,16.56,541095.0
2015-12-15 14:00:00,16.56,16.63,16.5,16.6,1812975.0,16.56,16.63,16.5,16.6,1812975.0
2015-12-15 14:30:00,16.62,16.72,16.61,16.63,1870905.0,16.62,16.72,16.61,16.63,1870905.0
2015-12-15 15:00:00,16.63,16.7,16.61,16.7,1157010.0,16.63,16.7,16.61,16.7,1157010.0
2015-12-15 15:30:00,16.7,16.74,16.67,16.72,2767275.0,16.7,16.74,16.67,16.72,2767275.0
2015-12-16 09:30:00,16.83,17.17,16.79,17.14,1709220.0,16.83,17.17,16.79,17.14,1709220.0
2015-12-16 10:00:00,17.14,17.14,16.98,16.98,904380.0,17.14,17.14,16.98,16.98,904380.0
2015-12-16 10:30:00,16.98,17.05,16.97,16.99,460005.0,16.98,17.05,16.97,16.99,460005.0
2015-12-16 11:00:00,16.99,17.09,16.95,17.07,966270.0,16.99,17.09,16.95,17.07,966270.0
2015-12-16 11:30:00,17.07,17.08,17.03,17.04,543795.0,17.07,17.08,17.03,17.04,543795.0
2015-12-16 12:00:00,17.05,17.07,16.98,16.98,371010.0,17.05,17.07,16.98,16.98,371010.0
2015-12-16 12:30:00,16.98,17.03,16.96,16.96,271215.0,16.98,17.03,16.96,16.96,271215.0
2015-12-16 13:00:00,16.96,17.0,16.95,16.99,348300.0,16.96,17.0,16.95,16.99,348300.0
2015-12-16 13:30:00,16.98,17.05,16.95,17.04,444855.0,16.98,17.05,16.95,17.04,444855.0
2015-12-16 14:00:00,17.01,17.07,16.89,17.0,704940.0,17.01,17.07,16.89,17.0,704940.0
2015-12-16 14:30:00,16.98,17.21,16.96,17.21,766830.0,16.98,17.21,16.96,17.21,766830.0
2015-12-16 15:00:00,17.2,17.2,17.07,17.17,1105530.0,17.2,17.2,17.07,17.17,1105530.0
2015-12-16 15:30:00,17.17,17.23,17.15,17.17,1416240.0,17.17,17.23,17.15,17.17,1416240.0
2015-12-17 09:30:00,17.33,17.33,17.12,17.23,827700.0,17.33,17.33,17.12,17.23,827700.0
2015-12-17 10:00:00,17.25,17.26,17.16,17.2,516390.0,17.25,17.26,17.16,17.2,516390.0
2015-12-17 10:30:00,17.22,17.25,17.11,17.16,608535.0,17.22,17.25,17.11,17.16,608535.0
2015-12-17 11:00:00,17.16,17.17,17.02,17.07,423075.0,17.16,17.17,17.02,17.07,423075.0
2015-12-17 11:30:00,17.09,17.17,17.08,17.1,966300.0,17.09,17.17,17.08,17.1,966300.0
2015-12-17 12:00:00,17.1,17.16,17.06,17.09,563685.0,17.1,17.16,17.06,17.09,563685.0
2015-12-17 12:30:00,17.09,17.1,17.03,17.08,404010.0,17.09,17.1,17.03,17.08,404010.0
2015-12-17 13:00:00,17.09,17.17,17.05,17.13,206430.0,17.09,17.17,17.05,17.13,206430.0
2015-12-17 13:30:00,17.12,17.17,17.09,17.09,341475.0,17.12,17.17,17.09,17.09,341475.0
2015-12-17 14:00:00,17.1,17.12,17.05,17.06,548355.0,17.1,17.12,17.05,17.06,548355.0
2015-12-17 14:30:00,17.05,17.08,17.02,17.05,376470.0,17.05,17.08,17.02,17.05,376470.0
2015-12-17 15:00:00,17.05,17.07,17.01,17.04,691155.0,17.05,17.07,17.01,17.04,691155.0
2015-12-17 15:30:00,17.04,17.07,16.95,16.96,1202670.0,17.04,17.07,16.95,16.96,1202670.0
2015-12-18 09:30:00,16.89,16.92,16.74,16.85,2509230.0,16.89,16.92,16.74,16.85,2509230.0
2015-12-18 10:00:00,16.85,16.85,16.72,16.76,414315.0,16.85,16.85,16.72,16.76,414315.0
2015-12-18 10:30:00,16.75,16.83,16.68,16.83,561045.0,16.75,16.83,16.68,16.83,561045.0
2015-12-18 11:00:00,16.82,16.87,16.79,16.84,958560.0,16.82,16.87,16.79,16.84,958560.0
2015-12-18 11:30:00,16.82,16.86,16.79,16.8,852015.0,16.82,16.86,16.79,16.8,852015.0
2015-12-18 12:00:00,16.81,16.86,16.78,16.83,803055.0,16.81,16.86,16.78,16.83,803055.0
2015-12-18 12:30:00,16.83,16.83,16.75,16.79,863400.0,16.83,16.83,16.75,16.79,863400.0
2015-12-18 13:00:00,16.8,16.87,16.78,16.84,645435.0,16.8,16.87,16.78,16.84,645435.0
2015-12-18 13:30:00,16.84,16.86,16.81,16.84,618765.0,16.84,16.86,16.81,16.84,618765.0
2015-12-18 14:00:00,16.85,16.88,16.83,16.87,720630.0,16.85,16.88,16.83,16.87,720630.0
2015-12-18 14:30:00,16.86,16.88,16.74,16.75,899385.0,16.86,16.88,16.74,16.75,899385.0
2015-12-18 15:00:00,16.75,16.8,16.71,16.76,1299450.0,16.75,16.8,16.71,16.76,1299450.0
2015-12-18 15:30:00,16.77,16.81,16.74,16.75,2908380.0,16.77,16.81,16.74,16.75,2908380.0
2015-12-21 09:30:00,16.82,16.98,16.77,16.9,529050.0,16.82,16.98,16.77,16.9,529050.0
2015-12-21 10:00:00,16.9,16.94,16.85,16.92,423540.0,16.9,16.94,16.85,16.92,423540.0
2015-12-21 10:30:00,16.91,16.95,16.8,16.85,806985.0,16.91,16.95,16.8,16.85,806985.0
2015-12-21 11:00:00,16.84,16.86,16.76,16.8,349065.0,16.84,16.86,16.76,16.8,349065.0
2015-12-21 11:30:00,16.8,16.8,16.73,16.79,327615.0,16.8,16.8,16.73,16.79,327615.0
2015-12-21 12:00:00,16.79,16.81,16.73,16.78,532665.0,16.79,16.81,16.73,16.78,532665.0
2015-12-21 12:30:00,16.79,16.84,16.77,16.81,334830.0,16.79,16.84,16.77,16.81,334830.0
2015-12-21 13:00:00,16.82,16.84,16.81,16.83,525795.0,16.82,16.84,16.81,16.83,525795.0
2015-12-21 13:30:00,16.82,16.91,16.82,16.87,348630.0,16.82,16.91,16.82,16.87,348630.0
2015-12-21 14:00:00,16.85,16.88,16.8,16.82,419985.0,16.85,16.88,16.8,16.82,419985.0
2015-12-21 14:30:00,16.82,16.84,16.79,16.8,575190.0,16.82,16.84,16.79,16.8,575190.0
2015-12-21 15:00:00,16.8,16.84,16.79,16.84,636990.0,16.8,16.84,16.79,16.84,636990.0
2015-12-21 15:30:00,16.84,16.92,16.83,16.91,1136805.0,16.84,16.92,16.83,16.91,1136805.0
2015-12-22 09:30:00,16.99,17.04,16.91,16.96,520875.0,16.99,17.04,16.91,16.96,520875.0
2015-12-22 10:00:00,16.97,17.0,16.9,16.96,346230.0,16.97,17.0,16.9,16.96,346230.0
2015-12-22 10:30:00,16.93,16.94,16.89,16.91,229980.0,16.93,16.94,16.89,16.91,229980.0
2015-12-22 11:00:00,16.91,16.93,16.82,16.84,283575.0,16.91,16.93,16.82,16.84,283575.0
2015-12-22 11:30:00,16.85,16.93,16.84,16.91,303375.0,16.85,16.93,16.84,16.91,303375.0
2015-12-22 12:00:00,16.91,16.92,16.85,16.92,297780.0,16.91,16.92,16.85,16.92,297780.0
2015-12-22 12:30:00,16.91,16.95,16.9,16.94,465810.0,16.91,16.95,16.9,16.94,465810.0
2015-12-22 13:00:00,16.95,16.95,16.91,16.93,226350.0,16.95,16.95,16.91,16.93,226350.0
2015-12-22 13:30:00,16.94,16.97,16.92,16.97,201000.0,16.94,16.97,16.92,16.97,201000.0
2015-12-22 14:00:00,16.97,16.98,16.94,16.95,317595.0,16.97,16.98,16.94,16.95,317595.0
2015-12-22 14:30:00,16.96,16.96,16.92,16.95,307920.0,16.96,16.96,16.92,16.95,307920.0
2015-12-22 15:00:00,16.95,16.98,16.94,16.97,508305.0,16.95,16.98,16.94,16.97,508305.0
2015-12-22 15:30:00,16.97,16.97,16.87,16.92,1005450.0,16.97,16.97,16.87,16.92,1005450.0
2015-12-23 09:30:00,16.92,16.97,16.83,16.94,321585.0,16.92,16.97,16.83,16.94,321585.0
2015-12-23 10:00:00,16.94,16.96,16.89,16.92,225690.0,16.94,16.96,16.89,16.92,225690.0
2015-12-23 10:30:00,16.93,16.96,16.88,16.95,279480.0,16.93,16.96,16.88,16.95,279480.0
2015-12-23 11:00:00,16.95,16.96,16.88,16.88,279840.0,16.95,16.96,16.88,16.88,279840.0
2015-12-23 11:30:00,16.88,16.89,16.8,16.82,467595.0,16.88,16.89,16.8,16.82,467595.0
2015-12-23 12:00:00,16.83,16.93,16.82,16.93,303840.0,16.83,16.93,16.82,16.93,303840.0
2015-12-23 12:30:00,16.93,16.94,16.89,16.93,263895.0,16.93,16.94,16.89,16.93,263895.0
2015-12-23 13:00:00,16.93,16.93,16.88,16.89,228330.0,16.93,16.93,16.88,16.89,228330.0
2015-12-23 13:30:00,16.89,16.94,16.88,16.93,574710.0,16.89,16.94,16.88,16.93,574710.0
2015-12-23 14:00:00,16.93,16.94,16.9,16.94,323970.0,16.93,16.94,16.9,16.94,323970.0
2015-12-23 14:30:00,16.94,16.96,16.92,16.96,281640.0,16.94,16.96,16.92,16.96,281640.0
2015-12-23 15:00:00,16.96,16.96,16.91,16.95,279495.0,16.96,16.96,16.91,16.95,279495.0
2015-12-23 15:30:00,16.95,16.96,16.92,16.94,804390.0,16.95,16.96,16.92,16.94,804390.0
2015-12-24 09:30:00,16.94,16.98,16.87,16.91,346245.0,16.94,16.98,16.87,16.91,346245.0
2015-12-24 10:00:00,16.9,16.97,16.9,16.93,337800.0,16.9,16.97,16.9,16.93,337800.0
2015-12-24 10:30:00,16.94,16.94,16.89,16.92,245235.0,16.94,16.94,16.89,16.92,245235.0
2015-12-24 11:00:00,16.91,16.92,16.87,16.9,251850.0,16.91,16.92,16.87,16.9,251850.0
2015-12-24 11:30:00,16.9,16.95,16.89,16.91,338880.0,16.9,16.95,16.89,16.91,338880.0
2015-12-24 12:00:00,16.9,16.95,16.86,16.95,259680.0,16.9,16.95,16.86,16.95,259680.0
2015-12-24 12:30:00,16.96,16.98,16.89,16.89,350565.0,16.96,16.98,16.89,16.89,350565.0
2015-12-28 09:30:00,16.84,16.95,16.83,16.83,260250.0,16.84,16.95,16.83,16.83,260250.0
2015-12-28 10:00:00,16.84,16.86,16.81,16.84,367920.0,16.84,16.86,16.81,16.84,367920.0
2015-12-28 10:30:00,16.85,16.85,16.8,16.85,485865.0,16.85,16.85,16.8,16.85,485865.0
2015-12-28 11:00:00,16.85,16.93,16.84,16.92,403380.0,16.85,16.93,16.84,16.92,403380.0
2015-12-28 11:30:00,16.92,17.0,16.92,16.97,325860.0,16.92,17.0,16.92,16.97,325860.0
2015-12-28 12:00:00,16.98,17.0,16.96,16.98,231600.0,16.98,17.0,16.96,16.98,231600.0
2015-12-28 12:30:00,16.99,17.0,16.95,16.97,468180.0,16.99,17.0,16.95,16.97,468180.0
2015-12-28 13:00:00,16.96,17.03,16.95,17.02,428490.0,16.96,17.03,16.95,17.02,428490.0
2015-12-28 13:30:00,17.03,17.04,16.98,17.01,415365.0,17.03,17.04,16.98,17.01,415365.0
2015-12-28 14:00:00,17.01,17.03,16.99,16.99,334515.0,17.01,17.03,16.99,16.99,334515.0
2015-12-28 14:30:00,16.99,17.01,16.97,17.0,349095.0,16.99,17.01,16.97,17.0,349095.0
2015-12-28 15:00:00,17.01,17.04,16.98,17.02,446370.0,17.01,17.04,16.98,17.02,446370.0
2015-12-28 15:30:00,17.03,17.07,17.01,17.06,983190.0,17.03,17.07,17.01,17.06,983190.0
2015-12-29 09:30:00,17.15,17.25,17.1,17.25,380895.0,17.15,17.25,17.1,17.25,380895.0
2015-12-29 10:00:00,17.25,17.28,17.22,17.26,300540.0,17.25,17.28,17.22,17.26,300540.0
2015-12-29 10:30:00,17.28,17.32,17.27,17.32,189075.0,17.28,17.32,17.27,17.32,189075.0
2015-12-29 11:00:00,17.32,17.36,17.29,17.3,438210.0,17.32,17.36,17.29,17.3,438210.0
2015-12-29 11:30:00,17.31,17.33,17.22,17.24,281010.0,17.31,17.33,17.22,17.24,281010.0
2015-12-29 12:00:00,17.25,17.3,17.24,17.28,282105.0,17.25,17.3,17.24,17.28,282105.0
2015-12-29 12:30:00,17.28,17.28,17.24,17.24,221355.0,17.28,17.28,17.24,17.24,221355.0
2015-12-29 13:00:00,17.24,17.31,17.24,17.25,384150.0,17.24,17.31,17.24,17.25,384150.0
2015-12-29 13:30:00,17.26,17.26,17.23,17.25,153450.0,17.26,17.26,17.23,17.25,153450.0
2015-12-29 14:00:00,17.25,17.29,17.24,17.29,271365.0,17.25,17.29,17.24,17.29,271365.0
2015-12-29 14:30:00,17.28,17.32,17.27,17.29,399840.0,17.28,17.32,17.27,17.29,399840.0
2015-12-29 15:00:00,17.29,17.31,17.28,17.29,363420.0,17.29,17.31,17.28,17.29,363420.0
2015-12-29 15:30:00,17.29,17.3,17.23,17.23,776070.0,17.29,17.3,17.23,17.23,776070.0
2015-12-30 09:30:00,17.23,17.24,17.15,17.18,352170.0,17.23,17.24,17.15,17.18,352170.0
2015-12-30 10:00:00,17.19,17.21,17.16,17.21,135000.0,17.19,17.21,17.16,17.21,135000.0
2015-12-30 10:30:00,17.21,17.31,17.21,17.3,235065.0,17.21,17.31,17.21,17.3,235065.0
2015-12-30 11:00:00,17.3,17.31,17.25,17.27,219705.0,17.3,17.31,17.25,17.27,219705.0
2015-12-30 11:30:00,17.28,17.28,17.23,17.23,311535.0,17.28,17.28,17.23,17.23,311535.0
2015-12-30 12:00:00,17.23,17.26,17.23,17.23,103710.0,17.23,17.26,17.23,17.23,103710.0
2015-12-30 12:30:00,17.23,17.23,17.17,17.18,261240.0,17.23,17.23,17.17,17.18,261240.0
2015-12-30 13:00:00,17.18,17.21,17.17,17.2,250785.0,17.18,17.21,17.17,17.2,250785.0
2015-12-30 13:30:00,17.2,17.24,17.19,17.24,291375.0,17.2,17.24,17.19,17.24,291375.0
2015-12-30 14:00:00,17.24,17.27,17.23,17.26,411510.0,17.24,17.27,17.23,17.26,411510.0
2015-12-30 14:30:00,17.25,17.25,17.23,17.24,170295.0,17.25,17.25,17.23,17.24,170295.0
2015-12-30 15:00:00,17.25,17.28,17.24,17.27,425775.0,17.25,17.28,17.24,17.27,425775.0
2015-12-30 15:30:00,17.27,17.27,17.17,17.18,815595.0,17.27,17.27,17.17,17.18,815595.0
2015-12-31 09:30:00,17.06,17.16,16.98,17.13,278460.0,17.06,17.16,16.98,17.13,278460.0
2015-12-31 10:00:00,17.13,17.13,17.04,17.06,172980.0,17.13,17.13,17.04,17.06,172980.0
2015-12-31 10:30:00,17.06,17.09,17.02,17.08,167805.0,17.06,17.09,17.02,17.08,167805.0
2015-12-31 11:00:00,17.08,17.11,17.07,17.07,301110.0,17.08,17.11,17.07,17.07,301110.0
2015-12-31 11:30:00,17.07,17.08,17.05,17.08,242865.0,17.07,17.08,17.05,17.08,242865.0
2015-12-31 12:00:00,17.08,17.1,17.05,17.09,174045.0,17.08,17.1,17.05,17.09,174045.0
2015-12-31 12:30:00,17.09,17.13,17.08,17.11,173460.0,17.09,17.13,17.08,17.11,173460.0
2015-12-31 13:00:00,17.1,17.11,17.04,17.06,265320.0,17.1,17.11,17.04,17.06,265320.0
2015-12-31 13:30:00,17.06,17.08,17.05,17.08,134100.0,17.06,17.08,17.05,17.08,134100.0
2015-12-31 14:00:00,17.09,17.09,16.99,17.0,351075.0,17.09,17.09,16.99,17.0,351075.0
2015-12-31 14:30:00,17.0,17.01,16.98,17.0,217950.0,17.0,17.01,16.98,17.0,217950.0
2015-12-31 15:00:00,17.0,17.0,16.97,16.98,305910.0,17.0,17.0,16.97,16.98,305910.0
2015-12-31 15:30:00,16.98,16.98,16.89,16.89,877845.0,16.98,16.98,16.89,16.89,877845.0
2016-01-04 09:30:00,16.56,16.73,16.47,16.65,986325.0,16.56,16.73,16.47,16.65,986325.0
2016-01-04 10:00:00,16.63,16.64,16.54,16.55,1514280.0,16.63,16.64,16.54,16.55,1514280.0
2016-01-04 10:30:00,16.55,16.57,16.37,16.38,1343490.0,16.55,16.57,16.37,16.38,1343490.0
2016-01-04 11:00:00,16.38,16.4,16.33,16.39,1050840.0,16.38,16.4,16.33,16.39,1050840.0
2016-01-04 11:30:00,16.39,16.42,16.38,16.41,917055.0,16.39,16.42,16.38,16.41,917055.0
2016-01-04 12:00:00,16.41,16.42,16.35,16.42,459465.0,16.41,16.42,16.35,16.42,459465.0
2016-01-04 12:30:00,16.41,16.42,16.37,16.4,646050.0,16.41,16.42,16.37,16.4,646050.0
2016-01-04 13:00:00,16.4,16.45,16.38,16.4,502020.0,16.4,16.45,16.38,16.4,502020.0
2016-01-04 13:30:00,16.39,16.4,16.33,16.36,624060.0,16.39,16.4,16.33,16.36,624060.0
2016-01-04 14:00:00,16.38,16.4,16.35,16.38,321570.0,16.38,16.4,16.35,16.38,321570.0
2016-01-04 14:30:00,16.38,16.38,16.3,16.31,763410.0,16.38,16.38,16.3,16.31,763410.0
2016-01-04 15:00:00,16.31,16.32,16.25,16.28,899160.0,16.31,16.32,16.25,16.28,899160.0
2016-01-04 15:30:00,16.28,16.41,16.28,16.41,2038425.0,16.28,16.41,16.28,16.41,2038425.0
2016-01-05 09:30:00,16.46,16.63,16.46,16.54,817335.0,16.46,16.63,16.46,16.54,817335.0
2016-01-05 10:00:00,16.53,16.56,16.43,16.47,676200.0,16.53,16.56,16.43,16.47,676200.0
2016-01-05 10:30:00,16.47,16.57,16.46,16.53,538350.0,16.47,16.57,16.46,16.53,538350.0
2016-01-05 11:00:00,16.52,16.53,16.44,16.47,716085.0,16.52,16.53,16.44,16.47,716085.0
2016-01-05 11:30:00,16.46,16.51,16.42,16.44,797430.0,16.46,16.51,16.42,16.44,797430.0
2016-01-05 12:00:00,16.43,16.43,16.37,16.39,453600.0,16.43,16.43,16.37,16.39,453600.0
2016-01-05 12:30:00,16.4,16.4,16.35,16.4,585405.0,16.4,16.4,16.35,16.4,585405.0
2016-01-05 13:00:00,16.4,16.49,16.4,16.47,634695.0,16.4,16.49,16.4,16.47,634695.0
2016-01-05 13:30:00,16.47,16.55,16.46,16.5,286845.0,16.47,16.55,16.46,16.5,286845.0
2016-01-05 14:00:00,16.5,16.55,16.46,16.54,289260.0,16.5,16.55,16.46,16.54,289260.0
2016-01-05 14:30:00,16.54,16.56,16.49,16.5,570720.0,16.54,16.56,16.49,16.5,570720.0
2016-01-05 15:00:00,16.51,16.53,16.47,16.52,797430.0,16.51,16.53,16.47,16.52,797430.0
2016-01-05 15:30:00,16.52,16.56,16.5,16.52,1380150.0,16.52,16.56,16.5,16.52,1380150.0
2016-01-06 09:30:00,16.24,16.3,16.16,16.17,627465.0,16.24,16.3,16.16,16.17,627465.0
2016-01-06 10:00:00,16.18,16.22,16.14,16.2,871185.0,16.18,16.22,16.14,16.2,871185.0
2016-01-06 10:30:00,16.2,16.24,16.17,16.22,783135.0,16.2,16.24,16.17,16.22,783135.0
2016-01-06 11:00:00,16.23,16.29,16.2,16.28,618705.0,16.23,16.29,16.2,16.28,618705.0
2016-01-06 11:30:00,16.27,16.29,16.26,16.26,485475.0,16.27,16.29,16.26,16.26,485475.0
2016-01-06 12:00:00,16.26,16.27,16.16,16.16,438945.0,16.26,16.27,16.16,16.16,438945.0
2016-01-06 12:30:00,16.16,16.17,16.12,16.14,1059120.0,16.16,16.17,16.12,16.14,1059120.0
2016-01-06 13:00:00,16.13,16.13,16.03,16.04,1129830.0,16.13,16.13,16.03,16.04,1129830.0
2016-01-06 13:30:00,16.05,16.06,15.96,15.97,522435.0,16.05,16.06,15.96,15.97,522435.0
2016-01-06 14:00:00,15.97,16.06,15.95,16.03,574590.0,15.97,16.06,15.95,16.03,574590.0
2016-01-06 14:30:00,16.02,16.05,15.91,15.91,808515.0,16.02,16.05,15.91,15.91,808515.0
2016-01-06 15:00:00,15.91,16.04,15.9,16.04,672660.0,15.91,16.04,15.9,16.04,672660.0
2016-01-06 15:30:00,16.04,16.08,16.03,16.07,1582080.0,16.04,16.08,16.03,16.07,1582080.0
2016-01-07 09:30:00,15.81,16.15,15.73,16.07,1249380.0,15.81,16.15,15.73,16.07,1249380.0
2016-01-07 10:00:00,16.08,16.15,16.04,16.13,534060.0,16.08,16.15,16.04,16.13,534060.0
2016-01-07 10:30:00,16.13,16.29,16.12,16.27,815055.0,16.13,16.29,16.12,16.27,815055.0
2016-01-07 11:00:00,16.27,16.28,16.14,16.22,1110300.0,16.27,16.28,16.14,16.22,1110300.0
2016-01-07 11:30:00,16.22,16.25,16.15,16.19,423315.0,16.22,16.25,16.15,16.19,423315.0
2016-01-07 12:00:00,16.2,16.28,16.19,16.26,561540.0,16.2,16.28,16.19,16.26,561540.0
2016-01-07 12:30:00,16.26,16.28,16.22,16.22,521040.0,16.26,16.28,16.22,16.22,521040.0
2016-01-07 13:00:00,16.22,16.22,16.01,16.01,771465.0,16.22,16.22,16.01,16.01,771465.0
2016-01-07 13:30:00,16.02,16.03,15.95,15.97,862335.0,16.02,16.03,15.95,15.97,862335.0
2016-01-07 14:00:00,15.97,16.05,15.94,15.98,715305.0,15.97,16.05,15.94,15.98,715305.0
2016-01-07 14:30:00,15.99,16.08,15.97,16.02,737550.0,15.99,16.08,15.97,16.02,737550.0
2016-01-07 15:00:00,16.01,16.05,15.97,15.97,942150.0,16.01,16.05,15.97,15.97,942150.0
2016-01-07 15:30:00,15.97,16.1,15.96,16.0,2022105.0,15.97,16.1,15.96,16.0,2022105.0
2016-01-08 09:30:00,15.98,16.1,15.9,16.08,932625.0,15.98,16.1,15.9,16.08,932625.0
2016-01-08 10:00:00,16.08,16.08,15.96,16.05,511680.0,16.08,16.08,15.96,16.05,511680.0
2016-01-08 10:30:00,16.05,16.06,15.93,15.96,837105.0,16.05,16.06,15.93,15.96,837105.0
2016-01-08 11:00:00,15.97,16.03,15.94,15.96,439755.0,15.97,16.03,15.94,15.96,439755.0
2016-01-08 11:30:00,15.95,15.98,15.85,15.97,969960.0,15.95,15.98,15.85,15.97,969960.0
2016-01-08 12:00:00,15.98,15.99,15.94,15.96,420075.0,15.98,15.99,15.94,15.96,420075.0
2016-01-08 12:30:00,15.95,15.95,15.86,15.87,375645.0,15.95,15.95,15.86,15.87,375645.0
2016-01-08 13:00:00,15.87,15.88,15.81,15.83,425445.0,15.87,15.88,15.81,15.83,425445.0
2016-01-08 13:30:00,15.84,15.86,15.81,15.81,525840.0,15.84,15.86,15.81,15.81,525840.0
2016-01-08 14:00:00,15.81,15.88,15.78,15.79,707505.0,15.81,15.88,15.78,15.79,707505.0
2016-01-08 14:30:00,15.78,15.85,15.76,15.82,653805.0,15.78,15.85,15.76,15.82,653805.0
2016-01-08 15:00:00,15.83,15.83,15.75,15.75,573420.0,15.83,15.83,15.75,15.75,573420.0
2016-01-08 15:30:00,15.75,15.75,15.6,15.65,1599225.0,15.75,15.75,15.6,15.65,1599225.0
2016-01-11 09:30:00,15.72,15.78,15.64,15.73,650400.0,15.72,15.78,15.64,15.73,650400.0
2016-01-11 10:00:00,15.71,15.89,15.71,15.89,449580.0,15.71,15.89,15.71,15.89,449580.0
2016-01-11 10:30:00,15.89,15.98,15.79,15.82,1006170.0,15.89,15.98,15.79,15.82,1006170.0
2016-01-11 11:00:00,15.81,15.84,15.76,15.8,387600.0,15.81,15.84,15.76,15.8,387600.0
2016-01-11 11:30:00,15.8,15.94,15.79,15.9,912330.0,15.8,15.94,15.79,15.9,912330.0
2016-01-11 12:00:00,15.88,15.89,15.8,15.83,285120.0,15.88,15.89,15.8,15.83,285120.0
2016-01-11 12:30:00,15.83,15.84,15.78,15.8,330195.0,15.83,15.84,15.78,15.8,330195.0
2016-01-11 13:00:00,15.8,15.82,15.71,15.75,694230.0,15.8,15.82,15.71,15.75,694230.0
2016-01-11 13:30:00,15.74,15.75,15.63,15.67,395460.0,15.74,15.75,15.63,15.67,395460.0
2016-01-11 14:00:00,15.67,15.81,15.67,15.78,545580.0,15.67,15.81,15.67,15.78,545580.0
2016-01-11 14:30:00,15.79,15.83,15.77,15.8,658905.0,15.79,15.83,15.77,15.8,658905.0
2016-01-11 15:00:00,15.8,15.88,15.71,15.87,653865.0,15.8,15.88,15.71,15.87,653865.0
2016-01-11 15:30:00,15.88,15.94,15.85,15.86,1637460.0,15.88,15.94,15.85,15.86,1637460.0
2016-01-12 09:30:00,15.86,16.12,15.74,16.04,1126020.0,15.86,16.12,15.74,16.04,1126020.0
2016-01-12 10:00:00,16.04,16.09,15.99,16.07,452220.0,16.04,16.09,15.99,16.07,452220.0
2016-01-12 10:30:00,16.09,16.15,16.08,16.1,1031670.0,16.09,16.15,16.08,16.1,1031670.0
2016-01-12 11:00:00,16.1,16.1,16.01,16.08,764415.0,16.1,16.1,16.01,16.08,764415.0
2016-01-12 11:30:00,16.07,16.07,15.99,16.01,771780.0,16.07,16.07,15.99,16.01,771780.0
2016-01-12 12:00:00,16.01,16.05,16.0,16.01,388245.0,16.01,16.05,16.0,16.01,388245.0
2016-01-12 12:30:00,16.02,16.03,15.96,16.0,453390.0,16.02,16.03,15.96,16.0,453390.0
2016-01-12 13:00:00,16.01,16.07,15.99,15.99,191310.0,16.01,16.07,15.99,15.99,191310.0
2016-01-12 13:30:00,16.0,16.07,15.97,16.0,277395.0,16.0,16.07,15.97,16.0,277395.0
2016-01-12 14:00:00,16.0,16.06,15.95,16.06,556560.0,16.0,16.06,15.95,16.06,556560.0
2016-01-12 14:30:00,16.06,16.15,16.05,16.14,483105.0,16.06,16.15,16.05,16.14,483105.0
2016-01-12 15:00:00,16.14,16.2,16.1,16.18,696780.0,16.14,16.2,16.1,16.18,696780.0
2016-01-12 15:30:00,16.18,16.26,16.16,16.2,1270125.0,16.18,16.26,16.16,16.2,1270125.0
2016-01-13 09:30:00,16.31,16.32,16.17,16.21,933930.0,16.31,16.32,16.17,16.21,933930.0
2016-01-13 10:00:00,16.21,16.27,16.17,16.21,816285.0,16.21,16.27,16.17,16.21,816285.0
2016-01-13 10:30:00,16.2,16.21,16.11,16.14,441555.0,16.2,16.21,16.11,16.14,441555.0
2016-01-13 11:00:00,16.14,16.23,16.13,16.18,451380.0,16.14,16.23,16.13,16.18,451380.0
2016-01-13 11:30:00,16.18,16.25,16.06,16.09,228735.0,16.18,16.25,16.06,16.09,228735.0
2016-01-13 12:00:00,16.08,16.09,16.0,16.05,278655.0,16.08,16.09,16.0,16.05,278655.0
2016-01-13 12:30:00,16.05,16.06,15.97,16.02,329790.0,16.05,16.06,15.97,16.02,329790.0
2016-01-13 13:00:00,16.02,16.06,15.99,16.0,361530.0,16.02,16.06,15.99,16.0,361530.0
2016-01-13 13:30:00,15.99,16.01,15.9,15.91,463230.0,15.99,16.01,15.9,15.91,463230.0
2016-01-13 14:00:00,15.89,15.92,15.82,15.84,1297590.0,15.89,15.92,15.82,15.84,1297590.0
2016-01-13 14:30:00,15.83,15.84,15.69,15.81,906195.0,15.83,15.84,15.69,15.81,906195.0
2016-01-13 15:00:00,15.81,15.85,15.76,15.81,886935.0,15.81,15.85,15.76,15.81,886935.0
2016-01-13 15:30:00,15.82,15.83,15.68,15.71,1475940.0,15.82,15.83,15.68,15.71,1475940.0
2016-01-14 09:30:00,15.7,15.76,15.64,15.68,639420.0,15.7,15.76,15.64,15.68,639420.0
2016-01-14 10:00:00,15.66,15.7,15.55,15.66,1007895.0,15.66,15.7,15.55,15.66,1007895.0
2016-01-14 10:30:00,15.68,15.81,15.67,15.74,833925.0,15.68,15.81,15.67,15.74,833925.0
2016-01-14 11:00:00,15.72,15.8,15.69,15.72,570495.0,15.72,15.8,15.69,15.72,570495.0
2016-01-14 11:30:00,15.71,15.78,15.66,15.75,594195.0,15.71,15.78,15.66,15.75,594195.0
2016-01-14 12:00:00,15.79,15.8,15.72,15.74,280230.0,15.79,15.8,15.72,15.74,280230.0
2016-01-14 12:30:00,15.75,15.84,15.75,15.8,346830.0,15.75,15.84,15.75,15.8,346830.0
2016-01-14 13:00:00,15.8,15.86,15.79,15.86,315120.0,15.8,15.86,15.79,15.86,315120.0
2016-01-14 13:30:00,15.86,15.89,15.79,15.83,299940.0,15.86,15.89,15.79,15.83,299940.0
2016-01-14 14:00:00,15.84,15.87,15.79,15.82,541440.0,15.84,15.87,15.79,15.82,541440.0
2016-01-14 14:30:00,15.84,15.87,15.81,15.85,464655.0,15.84,15.87,15.81,15.85,464655.0
2016-01-14 15:00:00,15.85,15.86,15.82,15.83,560610.0,15.85,15.86,15.82,15.83,560610.0
2016-01-14 15:30:00,15.83,15.83,15.72,15.73,1224615.0,15.83,15.83,15.72,15.73,1224615.0
2016-01-15 09:30:00,15.3,15.6,15.01,15.49,2432250.0,15.3,15.6,15.01,15.49,2432250.0
2016-01-15 10:00:00,15.49,15.61,15.41,15.58,511935.0,15.49,15.61,15.41,15.58,511935.0
2016-01-15 10:30:00,15.59,15.73,15.57,15.62,626115.0,15.59,15.73,15.57,15.62,626115.0
2016-01-15 11:00:00,15.62,15.65,15.46,15.51,844650.0,15.62,15.65,15.46,15.51,844650.0
2016-01-15 11:30:00,15.49,15.61,15.49,15.58,491745.0,15.49,15.61,15.49,15.58,491745.0
2016-01-15 12:00:00,15.58,15.58,15.37,15.38,466950.0,15.58,15.58,15.37,15.38,466950.0
2016-01-15 12:30:00,15.38,15.43,15.32,15.43,445815.0,15.38,15.43,15.32,15.43,445815.0
2016-01-15 13:00:00,15.43,15.53,15.41,15.46,543135.0,15.43,15.53,15.41,15.46,543135.0
2016-01-15 13:30:00,15.46,15.58,15.43,15.57,624825.0,15.46,15.58,15.43,15.57,624825.0
2016-01-15 14:00:00,15.57,15.57,15.45,15.46,542430.0,15.57,15.57,15.45,15.46,542430.0
2016-01-15 14:30:00,15.48,15.59,15.45,15.58,373920.0,15.48,15.59,15.45,15.58,373920.0
2016-01-15 15:00:00,15.6,15.6,15.44,15.51,624615.0,15.6,15.6,15.44,15.51,624615.0
2016-01-15 15:30:00,15.5,15.51,15.43,15.48,1590915.0,15.5,15.51,15.43,15.48,1590915.0
2016-01-19 09:30:00,15.73,15.76,15.54,15.57,726885.0,15.73,15.76,15.54,15.57,726885.0
2016-01-19 10:00:00,15.59,15.76,15.59,15.76,530160.0,15.59,15.76,15.59,15.76,530160.0
2016-01-19 10:30:00,15.75,15.79,15.63,15.65,301695.0,15.75,15.79,15.63,15.65,301695.0
2016-01-19 11:00:00,15.65,15.68,15.57,15.64,622500.0,15.65,15.68,15.57,15.64,622500.0
2016-01-19 11:30:00,15.64,15.74,15.64,15.68,533925.0,15.64,15.74,15.64,15.68,533925.0
2016-01-19 12:00:00,15.67,15.7,15.59,15.63,754005.0,15.67,15.7,15.59,15.63,754005.0
2016-01-19 12:30:00,15.63,15.69,15.6,15.64,540540.0,15.63,15.69,15.6,15.64,540540.0
2016-01-19 13:00:00,15.63,15.69,15.61,15.64,353610.0,15.63,15.69,15.61,15.64,353610.0
2016-01-19 13:30:00,15.64,15.66,15.57,15.61,221340.0,15.64,15.66,15.57,15.61,221340.0
2016-01-19 14:00:00,15.62,15.63,15.49,15.54,697230.0,15.62,15.63,15.49,15.54,697230.0
2016-01-19 14:30:00,15.55,15.61,15.5,15.56,600660.0,15.55,15.61,15.5,15.56,600660.0
2016-01-19 15:00:00,15.56,15.78,15.56,15.74,1312200.0,15.56,15.78,15.56,15.74,1312200.0
2016-01-19 15:30:00,15.74,15.79,15.66,15.72,2536200.0,15.74,15.79,15.66,15.72,2536200.0
2016-01-20 09:30:00,15.49,15.63,15.42,15.48,851145.0,15.49,15.63,15.42,15.48,851145.0
2016-01-20 10:00:00,15.48,15.49,15.32,15.42,1001055.0,15.48,15.49,15.32,15.42,1001055.0
2016-01-20 10:30:00,15.41,15.43,15.2,15.2,1221315.0,15.41,15.43,15.2,15.2,1221315.0
2016-01-20 11:00:00,15.22,15.39,15.22,15.36,679230.0,15.22,15.39,15.22,15.36,679230.0
2016-01-20 11:30:00,15.37,15.45,15.33,15.37,750030.0,15.37,15.45,15.33,15.37,750030.0
2016-01-20 12:00:00,15.36,15.39,15.28,15.29,762690.0,15.36,15.39,15.28,15.29,762690.0
2016-01-20 12:30:00,15.29,15.46,15.27,15.45,500220.0,15.29,15.46,15.27,15.45,500220.0
2016-01-20 13:00:00,15.48,15.54,15.38,15.46,778140.0,15.48,15.54,15.38,15.46,778140.0
2016-01-20 13:30:00,15.47,15.66,15.46,15.63,1272915.0,15.47,15.66,15.46,15.63,1272915.0
2016-01-20 14:00:00,15.62,15.72,15.55,15.63,1135620.0,15.62,15.72,15.55,15.63,1135620.0
2016-01-20 14:30:00,15.64,15.79,15.53,15.7,1537815.0,15.64,15.79,15.53,15.7,1537815.0
2016-01-20 15:00:00,15.68,15.98,15.65,15.97,1568610.0,15.68,15.98,15.65,15.97,1568610.0
2016-01-20 15:30:00,15.97,15.99,15.74,15.78,2818845.0,15.97,15.99,15.74,15.78,2818845.0
2016-01-21 09:30:00,15.76,15.96,15.63,15.75,380385.0,15.76,15.96,15.63,15.75,380385.0
2016-01-21 10:00:00,15.75,15.92,15.74,15.91,546825.0,15.75,15.92,15.74,15.91,546825.0
2016-01-21 10:30:00,15.92,15.96,15.81,15.81,961575.0,15.92,15.96,15.81,15.81,961575.0
2016-01-21 11:00:00,15.81,15.85,15.73,15.74,662700.0,15.81,15.85,15.73,15.74,662700.0
2016-01-21 11:30:00,15.74,15.85,15.71,15.84,683265.0,15.74,15.85,15.71,15.84,683265.0
2016-01-21 12:00:00,15.85,15.91,15.81,15.85,408075.0,15.85,15.91,15.81,15.85,408075.0
2016-01-21 12:30:00,15.85,15.88,15.83,15.85,288015.0,15.85,15.88,15.83,15.85,288015.0
2016-01-21 13:00:00,15.85,15.89,15.77,15.78,621300.0,15.85,15.89,15.77,15.78,621300.0
2016-01-21 13:30:00,15.78,15.83,15.71,15.73,875415.0,15.78,15.83,15.71,15.73,875415.0
2016-01-21 14:00:00,15.72,15.73,15.57,15.61,1076490.0,15.72,15.73,15.57,15.61,1076490.0
2016-01-21 14:30:00,15.63,15.81,15.63,15.81,798765.0,15.63,15.81,15.63,15.81,798765.0
2016-01-21 15:00:00,15.79,15.81,15.71,15.76,600990.0,15.79,15.81,15.71,15.76,600990.0
2016-01-21 15:30:00,15.76,15.85,15.76,15.78,2169195.0,15.76,15.85,15.76,15.78,2169195.0
2016-01-22 09:30:00,15.97,15.99,15.79,15.98,709335.0,15.97,15.99,15.79,15.98,709335.0
2016-01-22 10:00:00,15.99,15.99,15.87,15.91,415020.0,15.99,15.99,15.87,15.91,415020.0
2016-01-22 10:30:00,15.92,15.99,15.92,15.95,387855.0,15.92,15.99,15.92,15.95,387855.0
2016-01-22 11:00:00,15.95,15.98,15.91,15.92,463530.0,15.95,15.98,15.91,15.92,463530.0
2016-01-22 11:30:00,15.92,15.93,15.86,15.87,219645.0,15.92,15.93,15.86,15.87,219645.0
2016-01-22 12:00:00,15.87,15.92,15.86,15.9,309720.0,15.87,15.92,15.86,15.9,309720.0
2016-01-22 12:30:00,15.9,15.91,15.85,15.9,360090.0,15.9,15.91,15.85,15.9,360090.0
2016-01-22 13:00:00,15.9,15.97,15.88,15.96,444120.0,15.9,15.97,15.88,15.96,444120.0
2016-01-22 13:30:00,15.96,15.97,15.92,15.97,341550.0,15.96,15.97,15.92,15.97,341550.0
2016-01-22 14:00:00,15.96,16.04,15.95,15.99,387570.0,15.96,16.04,15.95,15.99,387570.0
2016-01-22 14:30:00,15.99,16.02,15.95,15.98,250800.0,15.99,16.02,15.95,15.98,250800.0
2016-01-22 15:00:00,15.99,15.99,15.93,15.98,312585.0,15.99,15.99,15.93,15.98,312585.0
2016-01-22 15:30:00,15.97,15.99,15.94,15.96,1037355.0,15.97,15.99,15.94,15.96,1037355.0
2016-01-25 09:30:00,16.25,16.25,16.03,16.12,2241300.0,16.25,16.25,16.03,16.12,2241300.0
2016-01-25 10:00:00,16.12,16.19,16.06,16.18,1076700.0,16.12,16.19,16.06,16.18,1076700.0
2016-01-25 10:30:00,16.18,16.23,16.14,16.21,1733835.0,16.18,16.23,16.14,16.21,1733835.0
2016-01-25 11:00:00,16.2,16.28,16.18,16.27,782175.0,16.2,16.28,16.18,16.27,782175.0
2016-01-25 11:30:00,16.27,16.32,16.25,16.28,1172265.0,16.27,16.32,16.25,16.28,1172265.0
2016-01-25 12:00:00,16.27,16.36,16.26,16.33,997770.0,16.27,16.36,16.26,16.33,997770.0
2016-01-25 12:30:00,16.32,16.37,16.3,16.37,428790.0,16.32,16.37,16.3,16.37,428790.0
2016-01-25 13:00:00,16.37,16.44,16.36,16.4,1124595.0,16.37,16.44,16.36,16.4,1124595.0
2016-01-25 13:30:00,16.4,16.41,16.36,16.36,369225.0,16.4,16.41,16.36,16.36,369225.0
2016-01-25 14:00:00,16.36,16.39,16.33,16.38,689865.0,16.36,16.39,16.33,16.38,689865.0
2016-01-25 14:30:00,16.38,16.47,16.38,16.47,1108290.0,16.38,16.47,16.38,16.47,1108290.0
2016-01-25 15:00:00,16.46,16.46,16.28,16.28,962460.0,16.46,16.46,16.28,16.28,962460.0
2016-01-25 15:30:00,16.27,16.31,16.24,16.26,3001200.0,16.27,16.31,16.24,16.26,3001200.0
2016-01-26 09:30:00,16.32,16.5,16.31,16.44,2031630.0,16.32,16.5,16.31,16.44,2031630.0
2016-01-26 10:00:00,16.44,16.65,16.42,16.5,625440.0,16.44,16.65,16.42,16.5,625440.0
2016-01-26 10:30:00,16.5,16.55,16.48,16.48,413940.0,16.5,16.55,16.48,16.48,413940.0
2016-01-26 11:00:00,16.47,16.52,16.45,16.49,545430.0,16.47,16.52,16.45,16.49,545430.0
2016-01-26 11:30:00,16.49,16.53,16.47,16.51,511875.0,16.49,16.53,16.47,16.51,511875.0
2016-01-26 12:00:00,16.5,16.63,16.5,16.58,538290.0,16.5,16.63,16.5,16.58,538290.0
2016-01-26 12:30:00,16.59,16.62,16.56,16.57,367365.0,16.59,16.62,16.56,16.57,367365.0
2016-01-26 13:00:00,16.57,16.59,16.54,16.57,317715.0,16.57,16.59,16.54,16.57,317715.0
2016-01-26 13:30:00,16.57,16.62,16.56,16.6,426225.0,16.57,16.62,16.56,16.6,426225.0
2016-01-26 14:00:00,16.6,16.65,16.58,16.64,627840.0,16.6,16.65,16.58,16.64,627840.0
2016-01-26 14:30:00,16.63,16.67,16.61,16.62,842955.0,16.63,16.67,16.61,16.62,842955.0
2016-01-26 15:00:00,16.62,16.67,16.59,16.64,917025.0,16.62,16.67,16.59,16.64,917025.0
2016-01-26 15:30:00,16.65,16.67,16.61,16.65,1641705.0,16.65,16.67,16.61,16.65,1641705.0
2016-01-27 09:30:00,16.69,16.77,16.57,16.64,653370.0,16.69,16.77,16.57,16.64,653370.0
2016-01-27 10:00:00,16.64,16.64,16.51,16.62,557025.0,16.64,16.64,16.51,16.62,557025.0
2016-01-27 10:30:00,16.63,16.69,16.6,16.66,750945.0,16.63,16.69,16.6,16.66,750945.0
2016-01-27 11:00:00,16.65,16.69,16.62,16.66,407625.0,16.65,16.69,16.62,16.66,407625.0
2016-01-27 11:30:00,16.67,16.74,16.64,16.72,510645.0,16.67,16.74,16.64,16.72,510645.0
2016-01-27 12:00:00,16.71,16.79,16.71,16.73,746745.0,16.71,16.79,16.71,16.73,746745.0
2016-01-27 12:30:00,16.73,16.75,16.69,16.7,421455.0,16.73,16.75,16.69,16.7,421455.0
2016-01-27 13:00:00,16.69,16.71,16.6,16.61,763665.0,16.69,16.71,16.6,16.61,763665.0
2016-01-27 13:30:00,16.61,16.63,16.54,16.58,596445.0,16.61,16.63,16.54,16.58,596445.0
2016-01-27 14:00:00,16.58,16.61,16.42,16.54,636540.0,16.58,16.61,16.42,16.54,636540.0
2016-01-27 14:30:00,16.52,16.55,16.41,16.43,544395.0,16.52,16.55,16.41,16.43,544395.0
2016-01-27 15:00:00,16.42,16.43,16.31,16.38,694200.0,16.42,16.43,16.31,16.38,694200.0
2016-01-27 15:30:00,16.37,16.45,16.36,16.43,1308615.0,16.37,16.45,16.36,16.43,1308615.0
2016-01-28 09:30:00,16.54,16.84,16.43,16.83,2173035.0,16.54,16.84,16.43,16.83,2173035.0
2016-01-28 10:00:00,16.83,16.85,16.65,16.71,2344965.0,16.83,16.85,16.65,16.71,2344965.0
2016-01-28 10:30:00,16.71,16.77,16.65,16.77,2086755.0,16.71,16.77,16.65,16.77,2086755.0
2016-01-28 11:00:00,16.77,16.79,16.66,16.67,827535.0,16.77,16.79,16.66,16.67,827535.0
2016-01-28 11:30:00,16.65,16.72,16.62,16.65,959235.0,16.65,16.72,16.62,16.65,959235.0
2016-01-28 12:00:00,16.67,16.86,16.67,16.81,996495.0,16.67,16.86,16.67,16.81,996495.0
2016-01-28 12:30:00,16.84,16.97,16.82,16.88,1005540.0,16.84,16.97,16.82,16.88,1005540.0
2016-01-28 13:00:00,16.89,16.89,16.79,16.8,1102605.0,16.89,16.89,16.79,16.8,1102605.0
2016-01-28 13:30:00,16.81,16.86,16.81,16.85,523875.0,16.81,16.86,16.81,16.85,523875.0
2016-01-28 14:00:00,16.85,17.1,16.85,17.1,1393065.0,16.85,17.1,16.85,17.1,1393065.0
2016-01-28 14:30:00,17.08,17.18,17.06,17.11,2095155.0,17.08,17.18,17.06,17.11,2095155.0
2016-01-28 15:00:00,17.11,17.16,17.09,17.11,1223670.0,17.11,17.16,17.09,17.11,1223670.0
2016-01-28 15:30:00,17.1,17.12,17.04,17.09,3030060.0,17.1,17.12,17.04,17.09,3030060.0
2016-01-29 09:30:00,17.17,17.23,17.07,17.14,1158840.0,17.17,17.23,17.07,17.14,1158840.0
2016-01-29 10:00:00,17.15,17.15,17.04,17.07,1164840.0,17.15,17.15,17.04,17.07,1164840.0
2016-01-29 10:30:00,17.07,17.1,17.03,17.04,846540.0,17.07,17.1,17.03,17.04,846540.0
2016-01-29 11:00:00,17.06,17.13,17.05,17.1,761865.0,17.06,17.13,17.05,17.1,761865.0
2016-01-29 11:30:00,17.11,17.22,17.11,17.2,1076310.0,17.11,17.22,17.11,17.2,1076310.0
2016-01-29 12:00:00,17.2,17.33,17.19,17.32,1293630.0,17.2,17.33,17.19,17.32,1293630.0
2016-01-29 12:30:00,17.32,17.37,17.3,17.34,890685.0,17.32,17.37,17.3,17.34,890685.0
2016-01-29 13:00:00,17.34,17.34,17.23,17.24,723135.0,17.34,17.34,17.23,17.24,723135.0
2016-01-29 13:30:00,17.24,17.32,17.22,17.27,643290.0,17.24,17.32,17.22,17.27,643290.0
2016-01-29 14:00:00,17.27,17.32,17.24,17.32,909135.0,17.27,17.32,17.24,17.32,909135.0
2016-01-29 14:30:00,17.32,17.39,17.31,17.33,795345.0,17.32,17.39,17.31,17.33,795345.0
2016-01-29 15:00:00,17.34,17.41,17.32,17.41,860250.0,17.34,17.41,17.32,17.41,860250.0
2016-01-29 15:30:00,17.4,17.42,17.35,17.39,2205915.0,17.4,17.42,17.35,17.39,2205915.0
2016-02-01 09:30:00,17.35,17.51,17.23,17.44,1269615.0,17.35,17.51,17.23,17.44,1269615.0
2016-02-01 10:00:00,17.44,17.53,17.38,17.48,1424040.0,17.44,17.53,17.38,17.48,1424040.0
2016-02-01 10:30:00,17.49,17.56,17.47,17.56,863940.0,17.49,17.56,17.47,17.56,863940.0
2016-02-01 11:00:00,17.54,17.58,17.49,17.54,706515.0,17.54,17.58,17.49,17.54,706515.0
2016-02-01 11:30:00,17.55,17.64,17.53,17.63,1146135.0,17.55,17.64,17.53,17.63,1146135.0
2016-02-01 12:00:00,17.62,17.64,17.55,17.57,736590.0,17.62,17.64,17.55,17.57,736590.0
2016-02-01 12:30:00,17.57,17.63,17.55,17.58,542250.0,17.57,17.63,17.55,17.58,542250.0
2016-02-01 13:00:00,17.58,17.66,17.56,17.63,385680.0,17.58,17.66,17.56,17.63,385680.0
2016-02-01 13:30:00,17.63,17.63,17.57,17.61,458505.0,17.63,17.63,17.57,17.61,458505.0
2016-02-01 14:00:00,17.6,17.65,17.58,17.65,522375.0,17.6,17.65,17.58,17.65,522375.0
2016-02-01 14:30:00,17.65,17.69,17.65,17.69,728685.0,17.65,17.69,17.65,17.69,728685.0
2016-02-01 15:00:00,17.69,17.75,17.65,17.73,874650.0,17.69,17.75,17.65,17.73,874650.0
2016-02-01 15:30:00,17.73,17.74,17.66,17.69,2229045.0,17.73,17.74,17.66,17.69,2229045.0
2016-02-02 09:30:00,17.57,17.75,17.36,17.4,1050960.0,17.57,17.75,17.36,17.4,1050960.0
2016-02-02 10:00:00,17.4,17.44,17.26,17.36,777915.0,17.4,17.44,17.26,17.36,777915.0
2016-02-02 10:30:00,17.34,17.34,17.24,17.28,618540.0,17.34,17.34,17.24,17.28,618540.0
2016-02-02 11:00:00,17.26,17.28,17.21,17.23,468000.0,17.26,17.28,17.21,17.23,468000.0
2016-02-02 11:30:00,17.21,17.24,17.13,17.15,517905.0,17.21,17.24,17.13,17.15,517905.0
2016-02-02 12:00:00,17.14,17.15,17.01,17.1,733950.0,17.14,17.15,17.01,17.1,733950.0
2016-02-02 12:30:00,17.1,17.11,17.03,17.05,616770.0,17.1,17.11,17.03,17.05,616770.0
2016-02-02 13:00:00,17.05,17.08,17.0,17.06,649905.0,17.05,17.08,17.0,17.06,649905.0
2016-02-02 13:30:00,17.05,17.05,17.0,17.0,1152915.0,17.05,17.05,17.0,17.0,1152915.0
2016-02-02 14:00:00,17.02,17.06,16.98,17.03,782925.0,17.02,17.06,16.98,17.03,782925.0
2016-02-02 14:30:00,17.03,17.25,17.03,17.2,1291170.0,17.03,17.25,17.03,17.2,1291170.0
2016-02-02 15:00:00,17.2,17.25,17.13,17.25,742440.0,17.2,17.25,17.13,17.25,742440.0
2016-02-02 15:30:00,17.24,17.33,17.24,17.3,2199840.0,17.24,17.33,17.24,17.3,2199840.0
2016-02-03 09:30:00,17.42,17.43,17.13,17.23,642555.0,17.42,17.43,17.13,17.23,642555.0
2016-02-03 10:00:00,17.2,17.2,16.97,17.02,729465.0,17.2,17.2,16.97,17.02,729465.0
2016-02-03 10:30:00,17.0,17.07,16.95,17.05,989610.0,17.0,17.07,16.95,17.05,989610.0
2016-02-03 11:00:00,17.06,17.06,16.92,16.96,578430.0,17.06,17.06,16.92,16.96,578430.0
2016-02-03 11:30:00,16.97,17.03,16.89,16.89,416370.0,16.97,17.03,16.89,16.89,416370.0
2016-02-03 12:00:00,16.92,16.96,16.86,16.88,334680.0,16.92,16.96,16.86,16.88,334680.0
2016-02-03 12:30:00,16.86,16.88,16.8,16.86,487380.0,16.86,16.88,16.8,16.86,487380.0
2016-02-03 13:00:00,16.87,16.91,16.81,16.83,458805.0,16.87,16.91,16.81,16.83,458805.0
2016-02-03 13:30:00,16.84,16.84,16.73,16.73,762480.0,16.84,16.84,16.73,16.73,762480.0
2016-02-03 14:00:00,16.73,16.93,16.7,16.91,918900.0,16.73,16.93,16.7,16.91,918900.0
2016-02-03 14:30:00,16.93,16.97,16.84,16.91,909060.0,16.93,16.97,16.84,16.91,909060.0
2016-02-03 15:00:00,16.93,16.95,16.82,16.84,624045.0,16.93,16.95,16.82,16.84,624045.0
2016-02-03 15:30:00,16.84,16.91,16.81,16.9,1390050.0,16.84,16.91,16.81,16.9,1390050.0
2016-02-04 09:30:00,16.88,16.91,16.49,16.65,1365855.0,16.88,16.91,16.49,16.65,1365855.0
2016-02-04 10:00:00,16.64,16.69,16.53,16.64,1476315.0,16.64,16.69,16.53,16.64,1476315.0
2016-02-04 10:30:00,16.63,16.7,16.6,16.64,723915.0,16.63,16.7,16.6,16.64,723915.0
2016-02-04 11:00:00,16.64,16.66,16.59,16.6,669255.0,16.64,16.66,16.59,16.6,669255.0
2016-02-04 11:30:00,16.59,16.62,16.47,16.48,919605.0,16.59,16.62,16.47,16.48,919605.0
2016-02-04 12:00:00,16.48,16.61,16.47,16.58,426735.0,16.48,16.61,16.47,16.58,426735.0
2016-02-04 12:30:00,16.58,16.62,16.53,16.61,309870.0,16.58,16.62,16.53,16.61,309870.0
2016-02-04 13:00:00,16.61,16.66,16.58,16.66,427080.0,16.61,16.66,16.58,16.66,427080.0
2016-02-04 13:30:00,16.66,16.68,16.55,16.55,464205.0,16.66,16.68,16.55,16.55,464205.0
2016-02-04 14:00:00,16.54,16.62,16.52,16.56,629910.0,16.54,16.62,16.52,16.56,629910.0
2016-02-04 14:30:00,16.57,16.65,16.55,16.64,759540.0,16.57,16.65,16.55,16.64,759540.0
2016-02-04 15:00:00,16.65,16.7,16.6,16.61,1002840.0,16.65,16.7,16.6,16.61,1002840.0
2016-02-04 15:30:00,16.62,16.74,16.61,16.72,1961955.0,16.62,16.74,16.61,16.72,1961955.0
2016-02-05 09:30:00,16.73,16.76,16.56,16.56,843480.0,16.73,16.76,16.56,16.56,843480.0
2016-02-05 10:00:00,16.55,16.66,16.47,16.51,1025325.0,16.55,16.66,16.47,16.51,1025325.0
2016-02-05 10:30:00,16.5,16.52,16.41,16.42,910140.0,16.5,16.52,16.41,16.42,910140.0
2016-02-05 11:00:00,16.42,16.44,16.21,16.29,1204770.0,16.42,16.44,16.21,16.29,1204770.0
2016-02-05 11:30:00,16.28,16.45,16.28,16.42,925500.0,16.28,16.45,16.28,16.42,925500.0
2016-02-05 12:00:00,16.43,16.55,16.38,16.48,833955.0,16.43,16.55,16.38,16.48,833955.0
2016-02-05 12:30:00,16.49,16.58,16.38,16.42,852360.0,16.49,16.58,16.38,16.42,852360.0
2016-02-05 13:00:00,16.42,16.45,16.37,16.42,823035.0,16.42,16.45,16.37,16.42,823035.0
2016-02-05 13:30:00,16.41,16.42,16.31,16.33,572685.0,16.41,16.42,16.31,16.33,572685.0
2016-02-05 14:00:00,16.33,16.34,16.22,16.3,908220.0,16.33,16.34,16.22,16.3,908220.0
2016-02-05 14:30:00,16.3,16.37,16.28,16.28,1430535.0,16.3,16.37,16.28,16.28,1430535.0
2016-02-05 15:00:00,16.28,16.29,16.11,16.12,2257875.0,16.28,16.29,16.11,16.12,2257875.0
2016-02-05 15:30:00,16.12,16.16,16.07,16.13,3345690.0,16.12,16.16,16.07,16.13,3345690.0
2016-02-08 09:30:00,15.93,15.96,15.5,15.5,3241755.0,15.93,15.96,15.5,15.5,3241755.0
2016-02-08 10:00:00,15.5,15.51,15.33,15.42,2371755.0,15.5,15.51,15.33,15.42,2371755.0
2016-02-08 10:30:00,15.41,15.52,15.3,15.31,1423080.0,15.41,15.52,15.3,15.31,1423080.0
2016-02-08 11:00:00,15.31,15.32,15.15,15.22,2091420.0,15.31,15.32,15.15,15.22,2091420.0
2016-02-08 11:30:00,15.22,15.25,15.1,15.25,1500735.0,15.22,15.25,15.1,15.25,1500735.0
2016-02-08 12:00:00,15.27,15.41,15.24,15.41,1765455.0,15.27,15.41,15.24,15.41,1765455.0
2016-02-08 12:30:00,15.4,15.42,15.25,15.32,1935345.0,15.4,15.42,15.25,15.32,1935345.0
2016-02-08 13:00:00,15.33,15.33,15.23,15.31,827535.0,15.33,15.33,15.23,15.31,827535.0
2016-02-08 13:30:00,15.29,15.36,15.28,15.3,497685.0,15.29,15.36,15.28,15.3,497685.0
2016-02-08 14:00:00,15.3,15.36,15.29,15.3,853710.0,15.3,15.36,15.29,15.3,853710.0
2016-02-08 14:30:00,15.31,15.32,15.26,15.27,637905.0,15.31,15.32,15.26,15.27,637905.0
2016-02-08 15:00:00,15.27,15.42,15.21,15.41,1367265.0,15.27,15.42,15.21,15.41,1367265.0
2016-02-08 15:30:00,15.41,15.64,15.41,15.57,4219725.0,15.41,15.64,15.41,15.57,4219725.0
2016-02-09 09:30:00,15.46,15.83,15.34,15.78,2150850.0,15.46,15.83,15.34,15.78,2150850.0
2016-02-09 10:00:00,15.75,15.87,15.69,15.78,1789095.0,15.75,15.87,15.69,15.78,1789095.0
2016-02-09 10:30:00,15.8,15.8,15.55,15.59,953760.0,15.8,15.8,15.55,15.59,953760.0
2016-02-09 11:00:00,15.6,15.85,15.6,15.83,917610.0,15.6,15.85,15.6,15.83,917610.0
2016-02-09 11:30:00,15.81,15.82,15.64,15.64,1111755.0,15.81,15.82,15.64,15.64,1111755.0
2016-02-09 12:00:00,15.65,15.78,15.63,15.67,992175.0,15.65,15.78,15.63,15.67,992175.0
2016-02-09 12:30:00,15.67,15.74,15.65,15.69,565095.0,15.67,15.74,15.65,15.69,565095.0
2016-02-09 13:00:00,15.69,15.71,15.55,15.62,1511355.0,15.69,15.71,15.55,15.62,1511355.0
2016-02-09 13:30:00,15.63,15.86,15.63,15.83,2030010.0,15.63,15.86,15.63,15.83,2030010.0
2016-02-09 14:00:00,15.81,15.93,15.73,15.77,1051575.0,15.81,15.93,15.73,15.77,1051575.0
2016-02-09 14:30:00,15.78,15.94,15.77,15.85,1956675.0,15.78,15.94,15.77,15.85,1956675.0
2016-02-09 15:00:00,15.85,16.0,15.78,15.8,1166475.0,15.85,16.0,15.78,15.8,1166475.0
2016-02-09 15:30:00,15.82,15.87,15.73,15.75,2081250.0,15.82,15.87,15.73,15.75,2081250.0
2016-02-10 09:30:00,16.0,16.04,15.82,16.02,1604940.0,16.0,16.04,15.82,16.02,1604940.0
2016-02-10 10:00:00,15.98,16.18,15.97,16.14,1202130.0,15.98,16.18,15.97,16.14,1202130.0
2016-02-10 10:30:00,16.15,16.2,15.92,15.93,1842525.0,16.15,16.2,15.92,15.93,1842525.0
2016-02-10 11:00:00,15.93,15.95,15.8,15.87,2338320.0,15.93,15.95,15.8,15.87,2338320.0
2016-02-10 11:30:00,15.88,15.97,15.79,15.91,1429200.0,15.88,15.97,15.79,15.91,1429200.0
2016-02-10 12:00:00,15.91,15.96,15.85,15.94,925320.0,15.91,15.96,15.85,15.94,925320.0
2016-02-10 12:30:00,15.95,16.02,15.92,15.95,1100430.0,15.95,16.02,15.92,15.95,1100430.0
2016-02-10 13:00:00,15.96,15.99,15.88,15.91,876900.0,15.96,15.99,15.88,15.91,876900.0
2016-02-10 13:30:00,15.92,15.98,15.85,15.97,936555.0,15.92,15.98,15.85,15.97,936555.0
2016-02-10 14:00:00,15.98,16.01,15.88,15.92,1146570.0,15.98,16.01,15.88,15.92,1146570.0
2016-02-10 14:30:00,15.92,15.98,15.88,15.91,1671210.0,15.92,15.98,15.88,15.91,1671210.0
2016-02-10 15:00:00,15.92,16.0,15.73,15.76,2057625.0,15.92,16.0,15.73,15.76,2057625.0
2016-02-10 15:30:00,15.77,15.85,15.72,15.77,3796740.0,15.77,15.85,15.72,15.77,3796740.0
2016-02-11 09:30:00,16.13,16.58,15.9,16.33,4946325.0,16.13,16.58,15.9,16.33,4946325.0
2016-02-11 10:00:00,16.32,16.51,16.25,16.31,2426580.0,16.32,16.51,16.25,16.31,2426580.0
2016-02-11 10:30:00,16.34,16.46,16.2,16.29,1345095.0,16.34,16.46,16.2,16.29,1345095.0
2016-02-11 11:00:00,16.27,16.33,16.07,16.3,1470360.0,16.27,16.33,16.07,16.3,1470360.0
2016-02-11 11:30:00,16.3,16.3,15.99,16.19,2194950.0,16.3,16.3,15.99,16.19,2194950.0
2016-02-11 12:00:00,16.22,16.45,16.17,16.33,1087830.0,16.22,16.45,16.17,16.33,1087830.0
2016-02-11 12:30:00,16.35,16.55,16.31,16.55,1723560.0,16.35,16.55,16.31,16.55,1723560.0
2016-02-11 13:00:00,16.56,16.63,16.45,16.46,1990500.0,16.56,16.63,16.45,16.46,1990500.0
2016-02-11 13:30:00,16.46,16.6,16.42,16.57,1594455.0,16.46,16.6,16.42,16.57,1594455.0
2016-02-11 14:00:00,16.59,16.6,16.49,16.5,2552460.0,16.59,16.6,16.49,16.5,2552460.0
2016-02-11 14:30:00,16.5,16.77,16.49,16.77,2748825.0,16.5,16.77,16.49,16.77,2748825.0
2016-02-11 15:00:00,16.74,16.78,16.59,16.77,2770665.0,16.74,16.78,16.59,16.77,2770665.0
2016-02-11 15:30:00,16.77,16.9,16.62,16.64,5194680.0,16.77,16.9,16.62,16.64,5194680.0
2016-02-12 09:30:00,16.96,17.06,16.55,16.61,1869270.0,16.96,17.06,16.55,16.61,1869270.0
2016-02-12 10:00:00,16.61,16.83,16.59,16.8,1199385.0,16.61,16.83,16.59,16.8,1199385.0
2016-02-12 10:30:00,16.79,16.85,16.66,16.73,1310640.0,16.79,16.85,16.66,16.73,1310640.0
2016-02-12 11:00:00,16.74,16.91,16.72,16.89,931965.0,16.74,16.91,16.72,16.89,931965.0
2016-02-12 11:30:00,16.89,16.94,16.79,16.92,1073520.0,16.89,16.94,16.79,16.92,1073520.0
2016-02-12 12:00:00,16.92,16.92,16.81,16.9,1103670.0,16.92,16.92,16.81,16.9,1103670.0
2016-02-12 12:30:00,16.9,16.95,16.81,16.9,735885.0,16.9,16.95,16.81,16.9,735885.0
2016-02-12 13:00:00,16.89,16.91,16.78,16.88,628710.0,16.89,16.91,16.78,16.88,628710.0
2016-02-12 13:30:00,16.89,16.94,16.83,16.88,579075.0,16.89,16.94,16.83,16.88,579075.0
2016-02-12 14:00:00,16.88,16.93,16.85,16.86,652530.0,16.88,16.93,16.85,16.86,652530.0
2016-02-12 14:30:00,16.86,16.89,16.81,16.84,793800.0,16.86,16.89,16.81,16.84,793800.0
2016-02-12 15:00:00,16.83,16.87,16.81,16.87,884805.0,16.83,16.87,16.81,16.87,884805.0
2016-02-12 15:30:00,16.87,16.9,16.78,16.87,3238140.0,16.87,16.9,16.78,16.87,3238140.0
2016-02-16 09:30:00,17.01,17.12,16.9,17.01,1562475.0,17.01,17.12,16.9,17.01,1562475.0
2016-02-16 10:00:00,17.01,17.06,16.9,16.92,659640.0,17.01,17.06,16.9,16.92,659640.0
2016-02-16 10:30:00,16.92,16.98,16.87,16.88,706935.0,16.92,16.98,16.87,16.88,706935.0
2016-02-16 11:00:00,16.88,17.0,16.87,16.98,1045215.0,16.88,17.0,16.87,16.98,1045215.0
2016-02-16 11:30:00,16.96,17.08,16.96,17.08,948075.0,16.96,17.08,16.96,17.08,948075.0
2016-02-16 12:00:00,17.07,17.2,17.06,17.17,533775.0,17.07,17.2,17.06,17.17,533775.0
2016-02-16 12:30:00,17.18,17.26,17.17,17.26,603165.0,17.18,17.26,17.17,17.26,603165.0
2016-02-16 13:00:00,17.27,17.3,17.25,17.25,768555.0,17.27,17.3,17.25,17.25,768555.0
2016-02-16 13:30:00,17.27,17.27,17.17,17.25,886695.0,17.27,17.27,17.17,17.25,886695.0
2016-02-16 14:00:00,17.25,17.3,17.22,17.26,711180.0,17.25,17.3,17.22,17.26,711180.0
2016-02-16 14:30:00,17.25,17.27,17.16,17.18,807960.0,17.25,17.27,17.16,17.18,807960.0
2016-02-16 15:00:00,17.17,17.19,17.07,17.09,938670.0,17.17,17.19,17.07,17.09,938670.0
2016-02-16 15:30:00,17.09,17.09,17.0,17.05,3077520.0,17.09,17.09,17.0,17.05,3077520.0
2016-02-17 09:30:00,17.19,17.33,17.14,17.24,1256775.0,17.19,17.33,17.14,17.24,1256775.0
2016-02-17 10:00:00,17.26,17.34,17.21,17.33,911940.0,17.26,17.34,17.21,17.33,911940.0
2016-02-17 10:30:00,17.3,17.31,17.08,17.09,831255.0,17.3,17.31,17.08,17.09,831255.0
2016-02-17 11:00:00,17.09,17.11,16.94,16.97,1093950.0,17.09,17.11,16.94,16.97,1093950.0
2016-02-17 11:30:00,16.96,16.99,16.78,16.82,1097145.0,16.96,16.99,16.78,16.82,1097145.0
2016-02-17 12:00:00,16.82,16.88,16.79,16.86,1110330.0,16.82,16.88,16.79,16.86,1110330.0
2016-02-17 12:30:00,16.86,16.97,16.85,16.92,475380.0,16.86,16.97,16.85,16.92,475380.0
2016-02-17 13:00:00,16.92,16.97,16.91,16.91,416295.0,16.92,16.97,16.91,16.91,416295.0
2016-02-17 13:30:00,16.91,16.95,16.89,16.9,580320.0,16.91,16.95,16.89,16.9,580320.0
2016-02-17 14:00:00,16.9,17.07,16.87,16.99,884880.0,16.9,17.07,16.87,16.99,884880.0
2016-02-17 14:30:00,16.99,17.03,16.91,16.93,921540.0,16.99,17.03,16.91,16.93,921540.0
2016-02-17 15:00:00,16.93,16.98,16.89,16.93,848205.0,16.93,16.98,16.89,16.93,848205.0
2016-02-17 15:30:00,16.93,16.99,16.9,16.97,1631940.0,16.93,16.99,16.9,16.97,1631940.0
2016-02-18 09:30:00,16.97,16.97,16.77,16.91,861165.0,16.97,16.97,16.77,16.91,861165.0
2016-02-18 10:00:00,16.91,16.97,16.86,16.91,377790.0,16.91,16.97,16.86,16.91,377790.0
2016-02-18 10:30:00,16.91,16.91,16.77,16.81,1367460.0,16.91,16.91,16.77,16.81,1367460.0
2016-02-18 11:00:00,16.81,16.92,16.78,16.91,466530.0,16.81,16.92,16.78,16.91,466530.0
2016-02-18 11:30:00,16.9,16.98,16.89,16.98,251400.0,16.9,16.98,16.89,16.98,251400.0
2016-02-18 12:00:00,16.98,17.0,16.92,16.95,376215.0,16.98,17.0,16.92,16.95,376215.0
2016-02-18 12:30:00,16.96,16.98,16.92,16.93,328680.0,16.96,16.98,16.92,16.93,328680.0
2016-02-18 13:00:00,16.94,16.97,16.9,16.92,222045.0,16.94,16.97,16.9,16.92,222045.0
2016-02-18 13:30:00,16.92,16.97,16.91,16.96,225180.0,16.92,16.97,16.91,16.96,225180.0
2016-02-18 14:00:00,16.96,17.02,16.96,17.01,430860.0,16.96,17.02,16.96,17.01,430860.0
2016-02-18 14:30:00,17.01,17.05,16.96,16.99,426540.0,17.01,17.05,16.96,16.99,426540.0
2016-02-18 15:00:00,16.99,17.0,16.88,16.9,378000.0,16.99,17.0,16.88,16.9,378000.0
2016-02-18 15:30:00,16.89,16.93,16.84,16.89,1598880.0,16.89,16.93,16.84,16.89,1598880.0
2016-02-19 09:30:00,16.85,16.95,16.6,16.77,1430520.0,16.85,16.95,16.6,16.77,1430520.0
2016-02-19 10:00:00,16.77,17.03,16.72,17.03,784995.0,16.77,17.03,16.72,17.03,784995.0
2016-02-19 10:30:00,17.01,17.15,16.99,17.12,797235.0,17.01,17.15,16.99,17.12,797235.0
2016-02-19 11:00:00,17.1,17.25,17.09,17.25,664380.0,17.1,17.25,17.09,17.25,664380.0
2016-02-19 11:30:00,17.25,17.3,17.18,17.2,1386870.0,17.25,17.3,17.18,17.2,1386870.0
2016-02-19 12:00:00,17.22,17.26,17.14,17.14,1043805.0,17.22,17.26,17.14,17.14,1043805.0
2016-02-19 12:30:00,17.14,17.21,17.14,17.16,228540.0,17.14,17.21,17.14,17.16,228540.0
2016-02-19 13:00:00,17.17,17.19,17.14,17.16,338205.0,17.17,17.19,17.14,17.16,338205.0
2016-02-19 13:30:00,17.18,17.19,17.11,17.17,323160.0,17.18,17.19,17.11,17.17,323160.0
2016-02-19 14:00:00,17.18,17.19,17.13,17.13,533595.0,17.18,17.19,17.13,17.13,533595.0
2016-02-19 14:30:00,17.14,17.16,17.1,17.11,393435.0,17.14,17.16,17.1,17.11,393435.0
2016-02-19 15:00:00,17.11,17.18,17.11,17.15,627780.0,17.11,17.18,17.11,17.15,627780.0
2016-02-19 15:30:00,17.16,17.2,17.13,17.19,860820.0,17.16,17.2,17.13,17.19,860820.0
2016-02-22 09:30:00,17.28,17.45,17.23,17.25,798795.0,17.28,17.45,17.23,17.25,798795.0
2016-02-22 10:00:00,17.27,17.31,17.21,17.22,298620.0,17.27,17.31,17.21,17.22,298620.0
2016-02-22 10:30:00,17.24,17.27,17.2,17.22,158640.0,17.24,17.27,17.2,17.22,158640.0
2016-02-22 11:00:00,17.23,17.27,17.18,17.26,338745.0,17.23,17.27,17.18,17.26,338745.0
2016-02-22 11:30:00,17.26,17.27,17.22,17.24,254160.0,17.26,17.27,17.22,17.24,254160.0
2016-02-22 12:00:00,17.24,17.24,17.19,17.24,448560.0,17.24,17.24,17.19,17.24,448560.0
2016-02-22 12:30:00,17.23,17.31,17.22,17.23,621600.0,17.23,17.31,17.22,17.23,621600.0
2016-02-22 13:00:00,17.24,17.28,17.23,17.27,519570.0,17.24,17.28,17.23,17.27,519570.0
2016-02-22 13:30:00,17.28,17.32,17.27,17.32,311415.0,17.28,17.32,17.27,17.32,311415.0
2016-02-22 14:00:00,17.32,17.32,17.25,17.3,811755.0,17.32,17.32,17.25,17.3,811755.0
2016-02-22 14:30:00,17.3,17.33,17.27,17.31,310260.0,17.3,17.33,17.27,17.31,310260.0
2016-02-22 15:00:00,17.32,17.33,17.27,17.28,503100.0,17.32,17.33,17.27,17.28,503100.0
2016-02-22 15:30:00,17.29,17.31,17.28,17.3,879705.0,17.29,17.31,17.28,17.3,879705.0
2016-02-23 09:30:00,17.25,17.38,17.21,17.21,947040.0,17.25,17.38,17.21,17.21,947040.0
2016-02-23 10:00:00,17.22,17.26,17.08,17.16,428415.0,17.22,17.26,17.08,17.16,428415.0
2016-02-23 10:30:00,17.16,17.19,17.08,17.11,605730.0,17.16,17.19,17.08,17.11,605730.0
2016-02-23 11:00:00,17.11,17.15,17.06,17.1,470100.0,17.11,17.15,17.06,17.1,470100.0
2016-02-23 11:30:00,17.1,17.26,17.06,17.23,325245.0,17.1,17.26,17.06,17.23,325245.0
2016-02-23 12:00:00,17.23,17.25,17.18,17.25,306090.0,17.23,17.25,17.18,17.25,306090.0
2016-02-23 12:30:00,17.26,17.32,17.22,17.3,516225.0,17.26,17.32,17.22,17.3,516225.0
2016-02-23 13:00:00,17.31,17.33,17.27,17.33,466590.0,17.31,17.33,17.27,17.33,466590.0
2016-02-23 13:30:00,17.33,17.34,17.3,17.33,1017435.0,17.33,17.34,17.3,17.33,1017435.0
2016-02-23 14:00:00,17.33,17.37,17.29,17.33,900840.0,17.33,17.37,17.29,17.33,900840.0
2016-02-23 14:30:00,17.33,17.34,17.3,17.33,755100.0,17.33,17.34,17.3,17.33,755100.0
2016-02-23 15:00:00,17.33,17.33,17.31,17.32,719010.0,17.33,17.33,17.31,17.32,719010.0
2016-02-23 15:30:00,17.32,17.36,17.23,17.25,1689480.0,17.32,17.36,17.23,17.25,1689480.0
2016-02-24 09:30:00,17.09,17.25,17.0,17.15,736350.0,17.09,17.25,17.0,17.15,736350.0
2016-02-24 10:00:00,17.13,17.27,17.11,17.24,506535.0,17.13,17.27,17.11,17.24,506535.0
2016-02-24 10:30:00,17.24,17.29,17.1,17.23,544875.0,17.24,17.29,17.1,17.23,544875.0
2016-02-24 11:00:00,17.23,17.29,17.21,17.27,284685.0,17.23,17.29,17.21,17.27,284685.0
2016-02-24 11:30:00,17.22,17.33,17.22,17.32,208845.0,17.22,17.33,17.22,17.32,208845.0
2016-02-24 12:00:00,17.31,17.36,17.18,17.19,423300.0,17.31,17.36,17.18,17.19,423300.0
2016-02-24 12:30:00,17.19,17.22,17.17,17.2,372945.0,17.19,17.22,17.17,17.2,372945.0
2016-02-24 13:00:00,17.2,17.32,17.2,17.31,579915.0,17.2,17.32,17.2,17.31,579915.0
2016-02-24 13:30:00,17.29,17.35,17.28,17.31,308295.0,17.29,17.35,17.28,17.31,308295.0
2016-02-24 14:00:00,17.33,17.44,17.31,17.42,868560.0,17.33,17.44,17.31,17.42,868560.0
2016-02-24 14:30:00,17.43,17.44,17.38,17.4,470025.0,17.43,17.44,17.38,17.4,470025.0
2016-02-24 15:00:00,17.41,17.59,17.4,17.57,677880.0,17.41,17.59,17.4,17.57,677880.0
2016-02-24 15:30:00,17.56,17.61,17.53,17.58,2393820.0,17.56,17.61,17.53,17.58,2393820.0
2016-02-25 09:30:00,17.65,17.85,17.55,17.63,950700.0,17.65,17.85,17.55,17.63,950700.0
2016-02-25 10:00:00,17.62,17.71,17.62,17.67,507915.0,17.62,17.71,17.62,17.67,507915.0
2016-02-25 10:30:00,17.66,17.67,17.57,17.57,422010.0,17.66,17.67,17.57,17.57,422010.0
2016-02-25 11:00:00,17.58,17.65,17.57,17.63,331725.0,17.58,17.65,17.57,17.63,331725.0
2016-02-25 11:30:00,17.64,17.65,17.53,17.59,263235.0,17.64,17.65,17.53,17.59,263235.0
2016-02-25 12:00:00,17.59,17.64,17.58,17.63,487590.0,17.59,17.64,17.58,17.63,487590.0
2016-02-25 12:30:00,17.61,17.67,17.59,17.65,267045.0,17.61,17.67,17.59,17.65,267045.0
2016-02-25 13:00:00,17.64,17.72,17.63,17.68,1245000.0,17.64,17.72,17.63,17.68,1245000.0
2016-02-25 13:30:00,17.69,17.77,17.68,17.74,425745.0,17.69,17.77,17.68,17.74,425745.0
2016-02-25 14:00:00,17.74,17.78,17.7,17.76,291555.0,17.74,17.78,17.7,17.76,291555.0
2016-02-25 14:30:00,17.75,17.78,17.68,17.71,1213995.0,17.75,17.78,17.68,17.71,1213995.0
2016-02-25 15:00:00,17.7,17.77,17.69,17.76,781695.0,17.7,17.77,17.69,17.76,781695.0
2016-02-25 15:30:00,17.76,17.83,17.73,17.82,1119870.0,17.76,17.83,17.73,17.82,1119870.0
2016-02-26 09:30:00,17.92,17.93,17.55,17.62,737055.0,17.92,17.93,17.55,17.62,737055.0
2016-02-26 10:00:00,17.61,17.72,17.57,17.69,442140.0,17.61,17.72,17.57,17.69,442140.0
2016-02-26 10:30:00,17.69,17.77,17.64,17.66,1476780.0,17.69,17.77,17.64,17.66,1476780.0
2016-02-26 11:00:00,17.65,17.71,17.59,17.6,529695.0,17.65,17.71,17.59,17.6,529695.0
2016-02-26 11:30:00,17.59,17.63,17.54,17.61,497160.0,17.59,17.63,17.54,17.61,497160.0
2016-02-26 12:00:00,17.6,17.6,17.47,17.5,416565.0,17.6,17.6,17.47,17.5,416565.0
2016-02-26 12:30:00,17.52,17.53,17.44,17.52,548400.0,17.52,17.53,17.44,17.52,548400.0
2016-02-26 13:00:00,17.52,17.52,17.44,17.46,625680.0,17.52,17.52,17.44,17.46,625680.0
2016-02-26 13:30:00,17.47,17.53,17.45,17.49,767355.0,17.47,17.53,17.45,17.49,767355.0
2016-02-26 14:00:00,17.49,17.55,17.46,17.53,654345.0,17.49,17.55,17.46,17.53,654345.0
2016-02-26 14:30:00,17.53,17.55,17.47,17.47,447465.0,17.53,17.55,17.47,17.47,447465.0
2016-02-26 15:00:00,17.47,17.55,17.46,17.52,405675.0,17.47,17.55,17.46,17.52,405675.0
2016-02-26 15:30:00,17.52,17.55,17.47,17.53,1043595.0,17.52,17.55,17.47,17.53,1043595.0
2016-02-29 09:30:00,17.47,17.59,17.4,17.43,624480.0,17.47,17.59,17.4,17.43,624480.0
2016-02-29 10:00:00,17.43,17.43,17.32,17.35,346545.0,17.43,17.43,17.32,17.35,346545.0
2016-02-29 10:30:00,17.35,17.5,17.35,17.47,470040.0,17.35,17.5,17.35,17.47,470040.0
2016-02-29 11:00:00,17.47,17.54,17.46,17.48,687690.0,17.47,17.54,17.46,17.48,687690.0
2016-02-29 11:30:00,17.48,17.6,17.48,17.59,655860.0,17.48,17.6,17.48,17.59,655860.0
2016-02-29 12:00:00,17.58,17.65,17.58,17.62,715875.0,17.58,17.65,17.58,17.62,715875.0
2016-02-29 12:30:00,17.62,17.64,17.53,17.56,713910.0,17.62,17.64,17.53,17.56,713910.0
2016-02-29 13:00:00,17.57,17.58,17.52,17.53,352275.0,17.57,17.58,17.52,17.53,352275.0
2016-02-29 13:30:00,17.51,17.53,17.46,17.52,488115.0,17.51,17.53,17.46,17.52,488115.0
2016-02-29 14:00:00,17.52,17.53,17.42,17.48,758160.0,17.52,17.53,17.42,17.48,758160.0
2016-02-29 14:30:00,17.48,17.49,17.42,17.44,498210.0,17.48,17.49,17.42,17.44,498210.0
2016-02-29 15:00:00,17.45,17.46,17.41,17.46,520935.0,17.45,17.46,17.41,17.46,520935.0
2016-02-29 15:30:00,17.47,17.48,17.35,17.35,1040895.0,17.47,17.48,17.35,17.35,1040895.0
2016-03-01 09:30:00,17.55,17.75,17.44,17.66,1539675.0,17.55,17.75,17.44,17.66,1539675.0
2016-03-01 10:00:00,17.66,17.8,17.61,17.76,1245630.0,17.66,17.8,17.61,17.76,1245630.0
2016-03-01 10:30:00,17.77,17.8,17.68,17.78,1004880.0,17.77,17.8,17.68,17.78,1004880.0
2016-03-01 11:00:00,17.77,17.85,17.75,17.79,1830855.0,17.77,17.85,17.75,17.79,1830855.0
2016-03-01 11:30:00,17.79,17.84,17.76,17.83,484740.0,17.79,17.84,17.76,17.83,484740.0
2016-03-01 12:00:00,17.82,17.9,17.81,17.85,1536555.0,17.82,17.9,17.81,17.85,1536555.0
2016-03-01 12:30:00,17.85,17.9,17.83,17.87,984690.0,17.85,17.9,17.83,17.87,984690.0
2016-03-01 13:00:00,17.86,17.93,17.84,17.92,769020.0,17.86,17.93,17.84,17.92,769020.0
2016-03-01 13:30:00,17.92,17.97,17.9,17.97,710430.0,17.92,17.97,17.9,17.97,710430.0
2016-03-01 14:00:00,17.97,18.02,17.97,18.02,638160.0,17.97,18.02,17.97,18.02,638160.0
2016-03-01 14:30:00,18.02,18.06,18.0,18.06,612765.0,18.02,18.06,18.0,18.06,612765.0
2016-03-01 15:00:00,18.06,18.14,18.05,18.13,1084005.0,18.06,18.14,18.05,18.13,1084005.0
2016-03-01 15:30:00,18.13,18.15,18.09,18.15,2190570.0,18.13,18.15,18.09,18.15,2190570.0
2016-03-02 09:30:00,18.1,18.15,17.81,17.93,2832210.0,18.1,18.15,17.81,17.93,2832210.0
2016-03-02 10:00:00,17.93,18.11,17.9,18.09,542100.0,17.93,18.11,17.9,18.09,542100.0
2016-03-02 10:30:00,18.08,18.12,18.02,18.04,561885.0,18.08,18.12,18.02,18.04,561885.0
2016-03-02 11:00:00,18.04,18.07,18.0,18.02,399810.0,18.04,18.07,18.0,18.02,399810.0
2016-03-02 11:30:00,18.02,18.04,17.99,18.0,589950.0,18.02,18.04,17.99,18.0,589950.0
2016-03-02 12:00:00,17.99,18.02,17.95,17.97,362865.0,17.99,18.02,17.95,17.97,362865.0
2016-03-02 12:30:00,17.97,18.02,17.91,17.92,1069980.0,17.97,18.02,17.91,17.92,1069980.0
2016-03-02 13:00:00,17.92,17.96,17.9,17.96,257025.0,17.92,17.96,17.9,17.96,257025.0
2016-03-02 13:30:00,17.95,17.96,17.87,17.89,940785.0,17.95,17.96,17.87,17.89,940785.0
2016-03-02 14:00:00,17.88,17.89,17.83,17.86,940920.0,17.88,17.89,17.83,17.86,940920.0
2016-03-02 14:30:00,17.86,17.87,17.84,17.86,374805.0,17.86,17.87,17.84,17.86,374805.0
2016-03-02 15:00:00,17.86,17.94,17.84,17.92,474675.0,17.86,17.94,17.84,17.92,474675.0
2016-03-02 15:30:00,17.91,18.0,17.87,17.97,1571100.0,17.91,18.0,17.87,17.97,1571100.0
2016-03-03 09:30:00,17.77,18.05,17.67,17.87,4060560.0,17.77,18.05,17.67,17.87,4060560.0
2016-03-03 10:00:00,17.88,17.95,17.84,17.94,646425.0,17.88,17.95,17.84,17.94,646425.0
2016-03-03 10:30:00,17.95,18.02,17.93,18.0,634455.0,17.95,18.02,17.93,18.0,634455.0
2016-03-03 11:00:00,17.99,18.0,17.88,17.88,950880.0,17.99,18.0,17.88,17.88,950880.0
2016-03-03 11:30:00,17.87,17.93,17.84,17.92,495360.0,17.87,17.93,17.84,17.92,495360.0
2016-03-03 12:00:00,17.92,17.95,17.9,17.91,468885.0,17.92,17.95,17.9,17.91,468885.0
2016-03-03 12:30:00,17.91,17.97,17.91,17.97,623295.0,17.91,17.97,17.91,17.97,623295.0
2016-03-03 13:00:00,17.96,17.97,17.93,17.96,414735.0,17.96,17.97,17.93,17.96,414735.0
2016-03-03 13:30:00,17.96,17.98,17.9,17.92,823890.0,17.96,17.98,17.9,17.92,823890.0
2016-03-03 14:00:00,17.91,17.91,17.82,17.87,1096890.0,17.91,17.91,17.82,17.87,1096890.0
2016-03-03 14:30:00,17.89,17.89,17.8,17.8,797865.0,17.89,17.89,17.8,17.8,797865.0
2016-03-03 15:00:00,17.8,17.83,17.74,17.8,769065.0,17.8,17.83,17.74,17.8,769065.0
2016-03-03 15:30:00,17.8,17.88,17.79,17.86,1294125.0,17.8,17.88,17.79,17.86,1294125.0
2016-03-04 09:30:00,17.89,17.93,17.68,17.71,569760.0,17.89,17.93,17.68,17.71,569760.0
2016-03-04 10:00:00,17.76,17.79,17.69,17.79,1214070.0,17.76,17.79,17.69,17.79,1214070.0
2016-03-04 10:30:00,17.79,17.8,17.68,17.68,687405.0,17.79,17.8,17.68,17.68,687405.0
2016-03-04 11:00:00,17.69,17.75,17.65,17.69,1436505.0,17.69,17.75,17.65,17.69,1436505.0
2016-03-04 11:30:00,17.68,17.7,17.63,17.65,512460.0,17.68,17.7,17.63,17.65,512460.0
2016-03-04 12:00:00,17.65,17.7,17.55,17.59,1206720.0,17.65,17.7,17.55,17.59,1206720.0
2016-03-04 12:30:00,17.58,17.66,17.53,17.6,1593330.0,17.58,17.66,17.53,17.6,1593330.0
2016-03-04 13:00:00,17.6,17.67,17.58,17.63,769740.0,17.6,17.67,17.58,17.63,769740.0
2016-03-04 13:30:00,17.64,17.71,17.61,17.67,767640.0,17.64,17.71,17.61,17.67,767640.0
2016-03-04 14:00:00,17.67,17.68,17.56,17.58,954780.0,17.67,17.68,17.56,17.58,954780.0
2016-03-04 14:30:00,17.58,17.62,17.57,17.59,1026630.0,17.58,17.62,17.57,17.59,1026630.0
2016-03-04 15:00:00,17.59,17.67,17.57,17.67,1510755.0,17.59,17.67,17.57,17.67,1510755.0
2016-03-04 15:30:00,17.67,17.72,17.66,17.69,880935.0,17.67,17.72,17.66,17.69,880935.0
2016-03-07 09:30:00,17.6,17.66,17.51,17.62,1471620.0,17.6,17.66,17.51,17.62,1471620.0
2016-03-07 10:00:00,17.63,17.67,17.54,17.6,1596690.0,17.63,17.67,17.54,17.6,1596690.0
2016-03-07 10:30:00,17.63,17.67,17.61,17.65,502530.0,17.63,17.67,17.61,17.65,502530.0
2016-03-07 11:00:00,17.65,17.67,17.57,17.65,894720.0,17.65,17.67,17.57,17.65,894720.0
2016-03-07 11:30:00,17.66,17.7,17.61,17.63,199020.0,17.66,17.7,17.61,17.63,199020.0
2016-03-07 12:00:00,17.65,17.68,17.62,17.64,174240.0,17.65,17.68,17.62,17.64,174240.0
2016-03-07 12:30:00,17.64,17.7,17.62,17.63,145260.0,17.64,17.7,17.62,17.63,145260.0
2016-03-07 13:00:00,17.64,17.69,17.6,17.61,168375.0,17.64,17.69,17.6,17.61,168375.0
2016-03-07 13:30:00,17.61,17.61,17.53,17.54,529665.0,17.61,17.61,17.53,17.54,529665.0
2016-03-07 14:00:00,17.54,17.55,17.47,17.49,848205.0,17.54,17.55,17.47,17.49,848205.0
2016-03-07 14:30:00,17.49,17.49,17.41,17.44,362160.0,17.49,17.49,17.41,17.44,362160.0
2016-03-07 15:00:00,17.43,17.49,17.4,17.47,962340.0,17.43,17.49,17.4,17.47,962340.0
2016-03-07 15:30:00,17.47,17.55,17.43,17.47,1175445.0,17.47,17.55,17.43,17.47,1175445.0
2016-03-08 09:30:00,17.33,17.62,17.24,17.61,4426140.0,17.33,17.62,17.24,17.61,4426140.0
2016-03-08 10:00:00,17.61,17.69,17.59,17.66,970950.0,17.61,17.69,17.59,17.66,970950.0
2016-03-08 10:30:00,17.67,17.85,17.63,17.81,1189995.0,17.67,17.85,17.63,17.81,1189995.0
2016-03-08 11:00:00,17.81,17.85,17.77,17.8,1374825.0,17.81,17.85,17.77,17.8,1374825.0
2016-03-08 11:30:00,17.81,17.88,17.81,17.81,870720.0,17.81,17.88,17.81,17.81,870720.0
2016-03-08 12:00:00,17.81,17.88,17.8,17.85,408300.0,17.81,17.88,17.8,17.85,408300.0
2016-03-08 12:30:00,17.84,17.88,17.78,17.82,680205.0,17.84,17.88,17.78,17.82,680205.0
2016-03-08 13:00:00,17.82,17.86,17.81,17.86,418815.0,17.82,17.86,17.81,17.86,418815.0
2016-03-08 13:30:00,17.84,17.87,17.75,17.77,454605.0,17.84,17.87,17.75,17.77,454605.0
2016-03-08 14:00:00,17.77,17.81,17.73,17.75,530505.0,17.77,17.81,17.73,17.75,530505.0
2016-03-08 14:30:00,17.77,17.77,17.7,17.73,1087440.0,17.77,17.77,17.7,17.73,1087440.0
2016-03-08 15:00:00,17.73,17.78,17.72,17.72,645060.0,17.73,17.78,17.72,17.72,645060.0
2016-03-08 15:30:00,17.72,17.74,17.63,17.65,1743225.0,17.72,17.74,17.63,17.65,1743225.0
2016-03-09 09:30:00,17.68,17.8,17.56,17.68,632640.0,17.68,17.8,17.56,17.68,632640.0
2016-03-09 10:00:00,17.68,17.7,17.59,17.67,588225.0,17.68,17.7,17.59,17.67,588225.0
2016-03-09 10:30:00,17.67,17.71,17.55,17.56,330300.0,17.67,17.71,17.55,17.56,330300.0
2016-03-09 11:00:00,17.54,17.63,17.53,17.55,683340.0,17.54,17.63,17.53,17.55,683340.0
2016-03-09 11:30:00,17.56,17.62,17.55,17.59,700650.0,17.56,17.62,17.55,17.59,700650.0
2016-03-09 12:00:00,17.59,17.63,17.57,17.57,324780.0,17.59,17.63,17.57,17.57,324780.0
2016-03-09 12:30:00,17.59,17.59,17.52,17.53,448410.0,17.59,17.59,17.52,17.53,448410.0
2016-03-09 13:00:00,17.52,17.56,17.51,17.53,573810.0,17.52,17.56,17.51,17.53,573810.0
2016-03-09 13:30:00,17.52,17.6,17.52,17.59,509760.0,17.52,17.6,17.52,17.59,509760.0
2016-03-09 14:00:00,17.57,17.6,17.57,17.57,329070.0,17.57,17.6,17.57,17.57,329070.0
2016-03-09 14:30:00,17.58,17.61,17.55,17.61,462405.0,17.58,17.61,17.55,17.61,462405.0
2016-03-09 15:00:00,17.61,17.63,17.57,17.62,609795.0,17.61,17.63,17.57,17.62,609795.0
2016-03-09 15:30:00,17.62,17.66,17.59,17.65,1419495.0,17.62,17.66,17.59,17.65,1419495.0
2016-03-10 09:30:00,17.65,17.73,17.59,17.71,734025.0,17.65,17.73,17.59,17.71,734025.0
2016-03-10 10:00:00,17.68,17.76,17.68,17.68,348045.0,17.68,17.76,17.68,17.68,348045.0
2016-03-10 10:30:00,17.7,17.8,17.65,17.76,739725.0,17.7,17.8,17.65,17.76,739725.0
2016-03-10 11:00:00,17.75,17.75,17.64,17.7,277455.0,17.75,17.75,17.64,17.7,277455.0
2016-03-10 11:30:00,17.71,17.76,17.64,17.7,509475.0,17.71,17.76,17.64,17.7,509475.0
2016-03-10 12:00:00,17.69,17.76,17.67,17.71,654060.0,17.69,17.76,17.67,17.71,654060.0
2016-03-10 12:30:00,17.74,17.74,17.63,17.69,560460.0,17.74,17.74,17.63,17.69,560460.0
2016-03-10 13:00:00,17.69,17.73,17.61,17.69,500055.0,17.69,17.73,17.61,17.69,500055.0
2016-03-10 13:30:00,17.7,17.72,17.65,17.7,207645.0,17.7,17.72,17.65,17.7,207645.0
2016-03-10 14:00:00,17.71,17.8,17.7,17.76,190545.0,17.71,17.8,17.7,17.76,190545.0
2016-03-10 14:30:00,17.77,17.86,17.74,17.86,410775.0,17.77,17.86,17.74,17.86,410775.0
2016-03-10 15:00:00,17.85,17.9,17.8,17.9,406470.0,17.85,17.9,17.8,17.9,406470.0
2016-03-10 15:30:00,17.89,17.91,17.85,17.88,935025.0,17.89,17.91,17.85,17.88,935025.0
2016-03-11 09:30:00,18.01,18.04,17.89,17.98,1106475.0,18.01,18.04,17.89,17.98,1106475.0
2016-03-11 10:00:00,17.98,18.05,17.95,18.03,444270.0,17.98,18.05,17.95,18.03,444270.0
2016-03-11 10:30:00,18.05,18.13,18.05,18.1,2722500.0,18.05,18.13,18.05,18.1,2722500.0
2016-03-11 11:00:00,18.08,18.15,18.07,18.09,462405.0,18.08,18.15,18.07,18.09,462405.0
2016-03-11 11:30:00,18.09,18.09,18.02,18.04,301890.0,18.09,18.09,18.02,18.04,301890.0
2016-03-11 12:00:00,18.04,18.09,18.03,18.09,467280.0,18.04,18.09,18.03,18.09,467280.0
2016-03-11 12:30:00,18.08,18.09,18.04,18.08,380265.0,18.08,18.09,18.04,18.08,380265.0
2016-03-11 13:00:00,18.07,18.08,18.0,18.01,267780.0,18.07,18.08,18.0,18.01,267780.0
2016-03-11 13:30:00,18.01,18.04,18.0,18.04,240060.0,18.01,18.04,18.0,18.04,240060.0
2016-03-11 14:00:00,18.05,18.06,18.03,18.05,301860.0,18.05,18.06,18.03,18.05,301860.0
2016-03-11 14:30:00,18.05,18.07,18.04,18.05,350175.0,18.05,18.07,18.04,18.05,350175.0
2016-03-11 15:00:00,18.05,18.15,18.04,18.14,522870.0,18.05,18.15,18.04,18.14,522870.0
2016-03-11 15:30:00,18.13,18.15,18.09,18.15,1092615.0,18.13,18.15,18.09,18.15,1092615.0
2016-03-14 09:30:00,18.12,18.22,18.03,18.09,795135.0,18.12,18.22,18.03,18.09,795135.0
2016-03-14 10:00:00,18.1,18.14,18.05,18.06,526755.0,18.1,18.14,18.05,18.06,526755.0
2016-03-14 10:30:00,18.06,18.12,18.05,18.09,502800.0,18.06,18.12,18.05,18.09,502800.0
2016-03-14 11:00:00,18.08,18.09,18.03,18.07,415440.0,18.08,18.09,18.03,18.07,415440.0
2016-03-14 11:30:00,18.07,18.1,18.05,18.08,348990.0,18.07,18.1,18.05,18.08,348990.0
2016-03-14 12:00:00,18.07,18.13,18.06,18.12,246570.0,18.07,18.13,18.06,18.12,246570.0
2016-03-14 12:30:00,18.12,18.15,18.11,18.12,463035.0,18.12,18.15,18.11,18.12,463035.0
2016-03-14 13:00:00,18.12,18.13,18.09,18.09,259530.0,18.12,18.13,18.09,18.09,259530.0
2016-03-14 13:30:00,18.1,18.14,18.08,18.12,237855.0,18.1,18.14,18.08,18.12,237855.0
2016-03-14 14:00:00,18.11,18.11,18.07,18.1,212670.0,18.11,18.11,18.07,18.1,212670.0
2016-03-14 14:30:00,18.1,18.16,18.09,18.14,517095.0,18.1,18.16,18.09,18.14,517095.0
2016-03-14 15:00:00,18.13,18.14,18.1,18.13,230490.0,18.13,18.14,18.1,18.13,230490.0
2016-03-14 15:30:00,18.13,18.14,18.09,18.11,705855.0,18.13,18.14,18.09,18.11,705855.0
2016-03-15 09:30:00,18.04,18.23,18.01,18.19,390390.0,18.04,18.23,18.01,18.19,390390.0
2016-03-15 10:00:00,18.17,18.23,18.16,18.22,996000.0,18.17,18.23,18.16,18.22,996000.0
2016-03-15 10:30:00,18.23,18.23,18.1,18.12,599910.0,18.23,18.23,18.1,18.12,599910.0
2016-03-15 11:00:00,18.14,18.2,18.12,18.18,221295.0,18.14,18.2,18.12,18.18,221295.0
2016-03-15 11:30:00,18.18,18.2,18.16,18.19,177225.0,18.18,18.2,18.16,18.19,177225.0
2016-03-15 12:00:00,18.18,18.21,18.18,18.2,301140.0,18.18,18.21,18.18,18.2,301140.0
2016-03-15 12:30:00,18.21,18.21,18.16,18.18,313665.0,18.21,18.21,18.16,18.18,313665.0
2016-03-15 13:00:00,18.17,18.19,18.16,18.18,193155.0,18.17,18.19,18.16,18.18,193155.0
2016-03-15 13:30:00,18.19,18.2,18.15,18.16,355860.0,18.19,18.2,18.15,18.16,355860.0
2016-03-15 14:00:00,18.16,18.21,18.15,18.15,507405.0,18.16,18.21,18.15,18.15,507405.0
2016-03-15 14:30:00,18.16,18.17,18.12,18.13,283560.0,18.16,18.17,18.12,18.13,283560.0
2016-03-15 15:00:00,18.13,18.14,18.09,18.09,396735.0,18.13,18.14,18.09,18.09,396735.0
2016-03-15 15:30:00,18.09,18.1,18.05,18.07,994260.0,18.09,18.1,18.05,18.07,994260.0
2016-03-16 09:30:00,17.97,18.06,17.94,17.99,333990.0,17.97,18.06,17.94,17.99,333990.0
2016-03-16 10:00:00,18.0,18.01,17.89,17.91,438495.0,18.0,18.01,17.89,17.91,438495.0
2016-03-16 10:30:00,17.92,17.92,17.87,17.9,583035.0,17.92,17.92,17.87,17.9,583035.0
2016-03-16 11:00:00,17.89,17.98,17.88,17.98,117330.0,17.89,17.98,17.88,17.98,117330.0
2016-03-16 11:30:00,17.99,18.02,17.96,17.98,338670.0,17.99,18.02,17.96,17.98,338670.0
2016-03-16 12:00:00,17.99,18.02,17.99,18.01,229530.0,17.99,18.02,17.99,18.01,229530.0
2016-03-16 12:30:00,18.01,18.02,17.94,17.94,100500.0,18.01,18.02,17.94,17.94,100500.0
2016-03-16 13:00:00,17.95,17.95,17.87,17.91,104655.0,17.95,17.95,17.87,17.91,104655.0
2016-03-16 13:30:00,17.89,17.96,17.88,17.92,163065.0,17.89,17.96,17.88,17.92,163065.0
2016-03-16 14:00:00,17.95,18.03,17.92,18.01,396135.0,17.95,18.03,17.92,18.01,396135.0
2016-03-16 14:30:00,18.02,18.02,17.97,17.97,366840.0,18.02,18.02,17.97,17.97,366840.0
2016-03-16 15:00:00,17.97,18.02,17.97,18.0,414810.0,17.97,18.02,17.97,18.0,414810.0
2016-03-16 15:30:00,18.0,18.03,17.99,18.0,714840.0,18.0,18.03,17.99,18.0,714840.0
2016-03-17 09:30:00,17.94,17.99,17.77,17.78,429840.0,17.94,17.99,17.77,17.78,429840.0
2016-03-17 10:00:00,17.79,17.84,17.76,17.81,302850.0,17.79,17.84,17.76,17.81,302850.0
2016-03-17 10:30:00,17.8,17.87,17.78,17.84,354570.0,17.8,17.87,17.78,17.84,354570.0
2016-03-17 11:00:00,17.83,17.83,17.8,17.81,285930.0,17.83,17.83,17.8,17.81,285930.0
2016-03-17 11:30:00,17.82,17.86,17.82,17.85,301620.0,17.82,17.86,17.82,17.85,301620.0
2016-03-17 12:00:00,17.85,17.85,17.79,17.81,618180.0,17.85,17.85,17.79,17.81,618180.0
2016-03-17 12:30:00,17.82,17.87,17.81,17.84,502845.0,17.82,17.87,17.81,17.84,502845.0
2016-03-17 13:00:00,17.86,17.88,17.84,17.88,211830.0,17.86,17.88,17.84,17.88,211830.0
2016-03-17 13:30:00,17.86,17.91,17.85,17.86,397500.0,17.86,17.91,17.85,17.86,397500.0
2016-03-17 14:00:00,17.86,17.9,17.84,17.87,470775.0,17.86,17.9,17.84,17.87,470775.0
2016-03-17 14:30:00,17.88,17.89,17.84,17.84,410100.0,17.88,17.89,17.84,17.84,410100.0
2016-03-17 15:00:00,17.84,17.89,17.83,17.87,417090.0,17.84,17.89,17.83,17.87,417090.0
2016-03-17 15:30:00,17.86,17.89,17.84,17.85,980070.0,17.86,17.89,17.84,17.85,980070.0
2016-03-18 09:30:00,17.91,17.91,17.68,17.8,2862915.0,17.91,17.91,17.68,17.8,2862915.0
2016-03-18 10:00:00,17.82,17.84,17.72,17.77,515460.0,17.82,17.84,17.72,17.77,515460.0
2016-03-18 10:30:00,17.79,17.86,17.75,17.82,600795.0,17.79,17.86,17.75,17.82,600795.0
2016-03-18 11:00:00,17.82,17.9,17.82,17.86,563160.0,17.82,17.9,17.82,17.86,563160.0
2016-03-18 11:30:00,17.87,17.94,17.87,17.9,320850.0,17.87,17.94,17.87,17.9,320850.0
2016-03-18 12:00:00,17.91,17.97,17.9,17.93,520905.0,17.91,17.97,17.9,17.93,520905.0
2016-03-18 12:30:00,17.93,17.95,17.9,17.92,376890.0,17.93,17.95,17.9,17.92,376890.0
2016-03-18 13:00:00,17.9,17.95,17.9,17.91,206055.0,17.9,17.95,17.9,17.91,206055.0
2016-03-18 13:30:00,17.92,17.92,17.86,17.87,216135.0,17.92,17.92,17.86,17.87,216135.0
2016-03-18 14:00:00,17.89,17.92,17.87,17.91,188370.0,17.89,17.92,17.87,17.91,188370.0
2016-03-18 14:30:00,17.91,17.92,17.89,17.9,226710.0,17.91,17.92,17.89,17.9,226710.0
2016-03-18 15:00:00,17.91,17.98,17.91,17.92,455745.0,17.91,17.98,17.91,17.92,455745.0
2016-03-18 15:30:00,17.92,17.95,17.89,17.9,1304055.0,17.92,17.95,17.89,17.9,1304055.0
2016-03-21 09:30:00,17.8,17.93,17.76,17.89,383295.0,17.8,17.93,17.76,17.89,383295.0
2016-03-21 10:00:00,17.89,17.94,17.88,17.93,250305.0,17.89,17.94,17.88,17.93,250305.0
2016-03-21 10:30:00,17.92,17.95,17.9,17.94,646560.0,17.92,17.95,17.9,17.94,646560.0
2016-03-21 11:00:00,17.94,17.96,17.92,17.93,359835.0,17.94,17.96,17.92,17.93,359835.0
2016-03-21 11:30:00,17.94,17.95,17.88,17.88,246750.0,17.94,17.95,17.88,17.88,246750.0
2016-03-21 12:00:00,17.89,17.92,17.88,17.91,97200.0,17.89,17.92,17.88,17.91,97200.0
2016-03-21 12:30:00,17.91,17.95,17.9,17.92,228585.0,17.91,17.95,17.9,17.92,228585.0
2016-03-21 13:00:00,17.93,17.95,17.91,17.95,154755.0,17.93,17.95,17.91,17.95,154755.0
2016-03-21 13:30:00,17.95,17.96,17.91,17.92,258495.0,17.95,17.96,17.91,17.92,258495.0
2016-03-21 14:00:00,17.92,17.96,17.91,17.95,158640.0,17.92,17.96,17.91,17.95,158640.0
2016-03-21 14:30:00,17.95,17.96,17.93,17.95,381315.0,17.95,17.96,17.93,17.95,381315.0
2016-03-21 15:00:00,17.95,17.96,17.93,17.95,301530.0,17.95,17.96,17.93,17.95,301530.0
2016-03-21 15:30:00,17.95,17.98,17.93,17.97,895365.0,17.95,17.98,17.93,17.97,895365.0
2016-03-22 09:30:00,18.02,18.16,17.98,18.11,926790.0,18.02,18.16,17.98,18.11,926790.0
2016-03-22 10:00:00,18.11,18.17,18.06,18.14,521175.0,18.11,18.17,18.06,18.14,521175.0
2016-03-22 10:30:00,18.16,18.2,18.15,18.18,358665.0,18.16,18.2,18.15,18.18,358665.0
2016-03-22 11:00:00,18.17,18.19,18.15,18.19,417075.0,18.17,18.19,18.15,18.19,417075.0
2016-03-22 11:30:00,18.18,18.19,18.15,18.16,208860.0,18.18,18.19,18.15,18.16,208860.0
2016-03-22 12:00:00,18.16,18.18,18.13,18.18,230460.0,18.16,18.18,18.13,18.18,230460.0
2016-03-22 12:30:00,18.17,18.23,18.16,18.21,234660.0,18.17,18.23,18.16,18.21,234660.0
2016-03-22 13:00:00,18.21,18.23,18.19,18.23,177990.0,18.21,18.23,18.19,18.23,177990.0
2016-03-22 13:30:00,18.23,18.23,18.17,18.2,339330.0,18.23,18.23,18.17,18.2,339330.0
2016-03-22 14:00:00,18.2,18.22,18.18,18.19,252045.0,18.2,18.22,18.18,18.19,252045.0
2016-03-22 14:30:00,18.19,18.22,18.17,18.17,278355.0,18.19,18.22,18.17,18.17,278355.0
2016-03-22 15:00:00,18.17,18.18,18.14,18.17,257925.0,18.17,18.18,18.14,18.17,257925.0
2016-03-22 15:30:00,18.17,18.19,18.15,18.18,1376265.0,18.17,18.19,18.15,18.18,1376265.0
2016-03-23 09:30:00,18.18,18.22,18.11,18.21,495240.0,18.18,18.22,18.11,18.21,495240.0
2016-03-23 10:00:00,18.2,18.33,18.19,18.33,560595.0,18.2,18.33,18.19,18.33,560595.0
2016-03-23 10:30:00,18.33,18.38,18.31,18.38,1150200.0,18.33,18.38,18.31,18.38,1150200.0
2016-03-23 11:00:00,18.38,18.43,18.35,18.37,692925.0,18.38,18.43,18.35,18.37,692925.0
2016-03-23 11:30:00,18.36,18.38,18.34,18.37,406875.0,18.36,18.38,18.34,18.37,406875.0
2016-03-23 12:00:00,18.37,18.4,18.35,18.39,555735.0,18.37,18.4,18.35,18.39,555735.0
2016-03-23 12:30:00,18.4,18.43,18.39,18.43,425850.0,18.4,18.43,18.39,18.43,425850.0
2016-03-23 13:00:00,18.43,18.51,18.42,18.51,448725.0,18.43,18.51,18.42,18.51,448725.0
2016-03-23 13:30:00,18.51,18.51,18.44,18.44,265680.0,18.51,18.51,18.44,18.44,265680.0
2016-03-23 14:00:00,18.45,18.45,18.41,18.43,342150.0,18.45,18.45,18.41,18.43,342150.0
2016-03-23 14:30:00,18.44,18.46,18.38,18.38,373650.0,18.44,18.46,18.38,18.38,373650.0
2016-03-23 15:00:00,18.37,18.37,18.34,18.36,504315.0,18.37,18.37,18.34,18.36,504315.0
2016-03-23 15:30:00,18.37,18.44,18.37,18.43,1340115.0,18.37,18.44,18.37,18.43,1340115.0
2016-03-24 09:30:00,18.42,18.48,18.34,18.41,828135.0,18.42,18.48,18.34,18.41,828135.0
2016-03-24 10:00:00,18.41,18.43,18.3,18.31,368130.0,18.41,18.43,18.3,18.31,368130.0
2016-03-24 10:30:00,18.31,18.45,18.31,18.36,980595.0,18.31,18.45,18.31,18.36,980595.0
2016-03-24 11:00:00,18.37,18.4,18.35,18.38,229065.0,18.37,18.4,18.35,18.38,229065.0
2016-03-24 11:30:00,18.37,18.38,18.27,18.28,359865.0,18.37,18.38,18.27,18.28,359865.0
2016-03-24 12:00:00,18.28,18.3,18.25,18.26,117510.0,18.28,18.3,18.25,18.26,117510.0
2016-03-24 12:30:00,18.26,18.29,18.24,18.27,191730.0,18.26,18.29,18.24,18.27,191730.0
2016-03-24 13:00:00,18.27,18.28,18.23,18.23,186540.0,18.27,18.28,18.23,18.23,186540.0
2016-03-24 13:30:00,18.25,18.3,18.24,18.29,308685.0,18.25,18.3,18.24,18.29,308685.0
2016-03-24 14:00:00,18.29,18.35,18.27,18.35,331815.0,18.29,18.35,18.27,18.35,331815.0
2016-03-24 14:30:00,18.35,18.37,18.33,18.34,386445.0,18.35,18.37,18.33,18.34,386445.0
2016-03-24 15:00:00,18.34,18.36,18.3,18.35,437880.0,18.34,18.36,18.3,18.35,437880.0
2016-03-24 15:30:00,18.34,18.35,18.28,18.33,869385.0,18.34,18.35,18.28,18.33,869385.0
2016-03-28 09:30:00,18.33,18.36,18.12,18.23,618870.0,18.33,18.36,18.12,18.23,618870.0
2016-03-28 10:00:00,18.23,18.27,18.2,18.22,718425.0,18.23,18.27,18.2,18.22,718425.0
2016-03-28 10:30:00,18.22,18.27,18.17,18.19,470760.0,18.22,18.27,18.17,18.19,470760.0
2016-03-28 11:00:00,18.2,18.27,18.2,18.26,220155.0,18.2,18.27,18.2,18.26,220155.0
2016-03-28 11:30:00,18.28,18.3,18.21,18.24,790035.0,18.28,18.3,18.21,18.24,790035.0
2016-03-28 12:00:00,18.25,18.3,18.22,18.26,367965.0,18.25,18.3,18.22,18.26,367965.0
2016-03-28 12:30:00,18.26,18.31,18.25,18.29,458235.0,18.26,18.31,18.25,18.29,458235.0
2016-03-28 13:00:00,18.29,18.32,18.25,18.28,335265.0,18.29,18.32,18.25,18.28,335265.0
2016-03-28 13:30:00,18.28,18.34,18.28,18.32,209175.0,18.28,18.34,18.28,18.32,209175.0
2016-03-28 14:00:00,18.32,18.35,18.27,18.29,397470.0,18.32,18.35,18.27,18.29,397470.0
2016-03-28 14:30:00,18.29,18.29,18.22,18.26,386025.0,18.29,18.29,18.22,18.26,386025.0
2016-03-28 15:00:00,18.27,18.28,18.24,18.24,711090.0,18.27,18.28,18.24,18.24,711090.0
2016-03-28 15:30:00,18.24,18.27,18.22,18.22,898665.0,18.24,18.27,18.22,18.22,898665.0
2016-03-29 09:30:00,18.23,18.39,18.23,18.34,1460025.0,18.23,18.39,18.23,18.34,1460025.0
2016-03-29 10:00:00,18.32,18.37,18.27,18.31,354750.0,18.32,18.37,18.27,18.31,354750.0
2016-03-29 10:30:00,18.29,18.33,18.25,18.27,475620.0,18.29,18.33,18.25,18.27,475620.0
2016-03-29 11:00:00,18.28,18.3,18.24,18.3,228000.0,18.28,18.3,18.24,18.3,228000.0
2016-03-29 11:30:00,18.3,18.31,18.23,18.24,231210.0,18.3,18.31,18.23,18.24,231210.0
2016-03-29 12:00:00,18.24,18.34,18.24,18.34,347850.0,18.24,18.34,18.24,18.34,347850.0
2016-03-29 12:30:00,18.35,18.36,18.29,18.32,264765.0,18.35,18.36,18.29,18.32,264765.0
2016-03-29 13:00:00,18.32,18.33,18.29,18.33,461820.0,18.32,18.33,18.29,18.33,461820.0
2016-03-29 13:30:00,18.33,18.33,18.28,18.29,113865.0,18.33,18.33,18.28,18.29,113865.0
2016-03-29 14:00:00,18.3,18.35,18.3,18.35,168255.0,18.3,18.35,18.3,18.35,168255.0
2016-03-29 14:30:00,18.34,18.35,18.29,18.32,336690.0,18.34,18.35,18.29,18.32,336690.0
2016-03-29 15:00:00,18.32,18.37,18.32,18.36,199875.0,18.32,18.37,18.32,18.36,199875.0
2016-03-29 15:30:00,18.36,18.37,18.34,18.35,776670.0,18.36,18.37,18.34,18.35,776670.0
2016-03-30 09:30:00,18.43,18.47,18.3,18.34,306570.0,18.43,18.47,18.3,18.34,306570.0
2016-03-30 10:00:00,18.31,18.34,18.28,18.33,268395.0,18.31,18.34,18.28,18.33,268395.0
2016-03-30 10:30:00,18.32,18.34,18.27,18.31,301185.0,18.32,18.34,18.27,18.31,301185.0
2016-03-30 11:00:00,18.31,18.36,18.28,18.32,212265.0,18.31,18.36,18.28,18.32,212265.0
2016-03-30 11:30:00,18.32,18.36,18.29,18.34,315150.0,18.32,18.36,18.29,18.34,315150.0
2016-03-30 12:00:00,18.34,18.39,18.33,18.34,339975.0,18.34,18.39,18.33,18.34,339975.0
2016-03-30 12:30:00,18.34,18.37,18.32,18.36,129000.0,18.34,18.37,18.32,18.36,129000.0
2016-03-30 13:00:00,18.36,18.39,18.35,18.38,414360.0,18.36,18.39,18.35,18.38,414360.0
2016-03-30 13:30:00,18.37,18.43,18.37,18.4,202635.0,18.37,18.43,18.37,18.4,202635.0
2016-03-30 14:00:00,18.4,18.42,18.35,18.38,154860.0,18.4,18.42,18.35,18.38,154860.0
2016-03-30 14:30:00,18.38,18.43,18.38,18.43,393885.0,18.38,18.43,18.38,18.43,393885.0
2016-03-30 15:00:00,18.43,18.47,18.42,18.46,393405.0,18.43,18.47,18.42,18.46,393405.0
2016-03-30 15:30:00,18.46,18.47,18.41,18.44,711225.0,18.46,18.47,18.41,18.44,711225.0
2016-03-31 09:30:00,18.5,18.51,18.32,18.36,642075.0,18.5,18.51,18.32,18.36,642075.0
2016-03-31 10:00:00,18.37,18.38,18.32,18.36,267465.0,18.37,18.38,18.32,18.36,267465.0
2016-03-31 10:30:00,18.34,18.4,18.34,18.34,221040.0,18.34,18.4,18.34,18.34,221040.0
2016-03-31 11:00:00,18.34,18.36,18.29,18.3,389280.0,18.34,18.36,18.29,18.3,389280.0
2016-03-31 11:30:00,18.3,18.34,18.28,18.32,254085.0,18.3,18.34,18.28,18.32,254085.0
2016-03-31 12:00:00,18.32,18.35,18.31,18.34,156855.0,18.32,18.35,18.31,18.34,156855.0
2016-03-31 12:30:00,18.33,18.37,18.33,18.33,151005.0,18.33,18.37,18.33,18.33,151005.0
2016-03-31 13:00:00,18.33,18.34,18.31,18.31,217470.0,18.33,18.34,18.31,18.31,217470.0
2016-03-31 13:30:00,18.32,18.32,18.27,18.28,203055.0,18.32,18.32,18.27,18.28,203055.0
2016-03-31 14:00:00,18.28,18.31,18.27,18.29,202665.0,18.28,18.31,18.27,18.29,202665.0
2016-03-31 14:30:00,18.27,18.31,18.27,18.29,134520.0,18.27,18.31,18.27,18.29,134520.0
2016-03-31 15:00:00,18.28,18.31,18.27,18.28,378930.0,18.28,18.31,18.27,18.28,378930.0
2016-03-31 15:30:00,18.27,18.29,18.23,18.24,1231500.0,18.27,18.29,18.23,18.24,1231500.0
2016-04-01 09:30:00,18.21,18.28,18.09,18.17,875715.0,18.21,18.28,18.09,18.17,875715.0
2016-04-01 10:00:00,18.17,18.3,18.16,18.27,359115.0,18.17,18.3,18.16,18.27,359115.0
2016-04-01 10:30:00,18.25,18.33,18.25,18.32,455595.0,18.25,18.33,18.25,18.32,455595.0
2016-04-01 11:00:00,18.32,18.33,18.24,18.27,498165.0,18.32,18.33,18.24,18.27,498165.0
2016-04-01 11:30:00,18.27,18.31,18.27,18.3,170280.0,18.27,18.31,18.27,18.3,170280.0
2016-04-01 12:00:00,18.3,18.34,18.3,18.33,527655.0,18.3,18.34,18.3,18.33,527655.0
2016-04-01 12:30:00,18.32,18.37,18.32,18.35,215250.0,18.32,18.37,18.32,18.35,215250.0
2016-04-01 13:00:00,18.34,18.39,18.33,18.39,238995.0,18.34,18.39,18.33,18.39,238995.0
2016-04-01 13:30:00,18.38,18.42,18.38,18.42,256725.0,18.38,18.42,18.38,18.42,256725.0
2016-04-01 14:00:00,18.42,18.44,18.41,18.43,217065.0,18.42,18.44,18.41,18.43,217065.0
2016-04-01 14:30:00,18.43,18.47,18.42,18.46,442455.0,18.43,18.47,18.42,18.46,442455.0
2016-04-01 15:00:00,18.46,18.47,18.45,18.47,588930.0,18.46,18.47,18.45,18.47,588930.0
2016-04-01 15:30:00,18.47,18.52,18.47,18.52,1360890.0,18.47,18.52,18.47,18.52,1360890.0
2016-04-04 09:30:00,18.51,18.51,18.29,18.34,445350.0,18.51,18.51,18.29,18.34,445350.0
2016-04-04 10:00:00,18.35,18.35,18.27,18.29,293565.0,18.35,18.35,18.27,18.29,293565.0
2016-04-04 10:30:00,18.29,18.29,18.18,18.18,306660.0,18.29,18.29,18.18,18.18,306660.0
2016-04-04 11:00:00,18.18,18.19,18.1,18.11,279060.0,18.18,18.19,18.1,18.11,279060.0
2016-04-04 11:30:00,18.11,18.2,18.11,18.15,431775.0,18.11,18.2,18.11,18.15,431775.0
2016-04-04 12:00:00,18.13,18.21,18.13,18.16,509730.0,18.13,18.21,18.13,18.16,509730.0
2016-04-04 12:30:00,18.16,18.17,18.14,18.15,207450.0,18.16,18.17,18.14,18.15,207450.0
2016-04-04 13:00:00,18.15,18.17,18.13,18.16,184755.0,18.15,18.17,18.13,18.16,184755.0
2016-04-04 13:30:00,18.17,18.19,18.14,18.15,192225.0,18.17,18.19,18.14,18.15,192225.0
2016-04-04 14:00:00,18.15,18.19,18.12,18.19,410145.0,18.15,18.19,18.12,18.19,410145.0
2016-04-04 14:30:00,18.17,18.22,18.16,18.19,357135.0,18.17,18.22,18.16,18.19,357135.0
2016-04-04 15:00:00,18.19,18.21,18.17,18.17,481380.0,18.19,18.21,18.17,18.17,481380.0
2016-04-04 15:30:00,18.17,18.2,18.13,18.14,1274970.0,18.17,18.2,18.13,18.14,1274970.0
2016-04-05 09:30:00,18.08,18.13,18.01,18.06,558900.0,18.08,18.13,18.01,18.06,558900.0
2016-04-05 10:00:00,18.07,18.12,18.04,18.08,289665.0,18.07,18.12,18.04,18.08,289665.0
2016-04-05 10:30:00,18.07,18.08,18.03,18.04,326400.0,18.07,18.08,18.03,18.04,326400.0
2016-04-05 11:00:00,18.06,18.12,18.06,18.11,206130.0,18.06,18.12,18.06,18.11,206130.0
2016-04-05 11:30:00,18.13,18.13,18.04,18.06,276345.0,18.13,18.13,18.04,18.06,276345.0
2016-04-05 12:00:00,18.06,18.08,18.04,18.07,153465.0,18.06,18.08,18.04,18.07,153465.0
2016-04-05 12:30:00,18.06,18.06,18.02,18.03,312390.0,18.06,18.06,18.02,18.03,312390.0
2016-04-05 13:00:00,18.03,18.07,18.0,18.07,383640.0,18.03,18.07,18.0,18.07,383640.0
2016-04-05 13:30:00,18.06,18.1,18.05,18.08,483870.0,18.06,18.1,18.05,18.08,483870.0
2016-04-05 14:00:00,18.09,18.1,18.05,18.07,610065.0,18.09,18.1,18.05,18.07,610065.0
2016-04-05 14:30:00,18.07,18.07,18.06,18.07,477210.0,18.07,18.07,18.06,18.07,477210.0
2016-04-05 15:00:00,18.07,18.1,18.06,18.1,287205.0,18.07,18.1,18.06,18.1,287205.0
2016-04-05 15:30:00,18.1,18.11,18.02,18.03,911475.0,18.1,18.11,18.02,18.03,911475.0
2016-04-06 09:30:00,18.08,18.08,17.92,17.99,399495.0,18.08,18.08,17.92,17.99,399495.0
2016-04-06 10:00:00,17.98,18.02,17.94,17.95,262620.0,17.98,18.02,17.94,17.95,262620.0
2016-04-06 10:30:00,17.96,18.0,17.95,17.98,333660.0,17.96,18.0,17.95,17.98,333660.0
2016-04-06 11:00:00,17.98,17.99,17.93,17.93,310470.0,17.98,17.99,17.93,17.93,310470.0
2016-04-06 11:30:00,17.93,17.94,17.89,17.9,332085.0,17.93,17.94,17.89,17.9,332085.0
2016-04-06 12:00:00,17.91,17.94,17.91,17.93,248100.0,17.91,17.94,17.91,17.93,248100.0
2016-04-06 12:30:00,17.93,17.99,17.91,17.97,472605.0,17.93,17.99,17.91,17.97,472605.0
2016-04-06 13:00:00,17.97,18.02,17.97,18.01,160185.0,17.97,18.02,17.97,18.01,160185.0
2016-04-06 13:30:00,18.0,18.07,18.0,18.04,175140.0,18.0,18.07,18.0,18.04,175140.0
2016-04-06 14:00:00,18.04,18.05,18.0,18.02,270600.0,18.04,18.05,18.0,18.02,270600.0
2016-04-06 14:30:00,18.02,18.08,18.0,18.08,294840.0,18.02,18.08,18.0,18.08,294840.0
2016-04-06 15:00:00,18.08,18.16,18.08,18.14,321075.0,18.08,18.16,18.08,18.14,321075.0
2016-04-06 15:30:00,18.14,18.14,18.1,18.11,794175.0,18.14,18.14,18.1,18.11,794175.0
2016-04-07 09:30:00,18.01,18.23,17.91,17.95,354600.0,18.01,18.23,17.91,17.95,354600.0
2016-04-07 10:00:00,17.95,17.98,17.86,17.89,424500.0,17.95,17.98,17.86,17.89,424500.0
2016-04-07 10:30:00,17.88,17.94,17.87,17.92,370635.0,17.88,17.94,17.87,17.92,370635.0
2016-04-07 11:00:00,17.94,17.95,17.85,17.94,252045.0,17.94,17.95,17.85,17.94,252045.0
2016-04-07 11:30:00,17.95,17.96,17.89,17.89,127905.0,17.95,17.96,17.89,17.89,127905.0
2016-04-07 12:00:00,17.89,17.95,17.89,17.91,130920.0,17.89,17.95,17.89,17.91,130920.0
2016-04-07 12:30:00,17.9,17.95,17.9,17.93,171060.0,17.9,17.95,17.9,17.93,171060.0
2016-04-07 13:00:00,17.92,17.96,17.91,17.94,312585.0,17.92,17.96,17.91,17.94,312585.0
2016-04-07 13:30:00,17.94,17.96,17.88,17.88,240990.0,17.94,17.96,17.88,17.88,240990.0
2016-04-07 14:00:00,17.88,17.89,17.85,17.87,249405.0,17.88,17.89,17.85,17.87,249405.0
2016-04-07 14:30:00,17.87,17.91,17.84,17.85,434430.0,17.87,17.91,17.84,17.85,434430.0
2016-04-07 15:00:00,17.85,17.96,17.85,17.94,626220.0,17.85,17.96,17.85,17.94,626220.0
2016-04-07 15:30:00,17.95,17.96,17.92,17.96,633285.0,17.95,17.96,17.92,17.96,633285.0
2016-04-08 09:30:00,18.04,18.04,17.86,17.99,306825.0,18.04,18.04,17.86,17.99,306825.0
2016-04-08 10:00:00,18.0,18.0,17.94,17.97,314265.0,18.0,18.0,17.94,17.97,314265.0
2016-04-08 10:30:00,17.97,18.03,17.93,17.96,293760.0,17.97,18.03,17.93,17.96,293760.0
2016-04-08 11:00:00,17.97,18.07,17.95,18.04,349590.0,17.97,18.07,17.95,18.04,349590.0
2016-04-08 11:30:00,18.03,18.04,17.97,18.03,162180.0,18.03,18.04,17.97,18.03,162180.0
2016-04-08 12:00:00,18.03,18.04,17.94,17.94,345435.0,18.03,18.04,17.94,17.94,345435.0
2016-04-08 12:30:00,17.94,18.01,17.93,18.01,244140.0,17.94,18.01,17.93,18.01,244140.0
2016-04-08 13:00:00,18.0,18.01,17.97,18.01,134730.0,18.0,18.01,17.97,18.01,134730.0
2016-04-08 13:30:00,18.01,18.06,18.0,18.05,266865.0,18.01,18.06,18.0,18.05,266865.0
2016-04-08 14:00:00,18.06,18.07,18.03,18.04,196215.0,18.06,18.07,18.03,18.04,196215.0
2016-04-08 14:30:00,18.05,18.07,18.0,18.01,269955.0,18.05,18.07,18.0,18.01,269955.0
2016-04-08 15:00:00,18.01,18.02,17.98,18.01,466275.0,18.01,18.02,17.98,18.01,466275.0
2016-04-08 15:30:00,18.01,18.01,17.96,17.99,1484385.0,18.01,18.01,17.96,17.99,1484385.0
2016-04-11 09:30:00,17.97,18.03,17.93,17.97,843390.0,17.97,18.03,17.93,17.97,843390.0
2016-04-11 10:00:00,18.0,18.02,17.95,17.97,511575.0,18.0,18.02,17.95,17.97,511575.0
2016-04-11 10:30:00,17.97,17.98,17.89,17.89,381450.0,17.97,17.98,17.89,17.89,381450.0
2016-04-11 11:00:00,17.89,17.91,17.84,17.91,261525.0,17.89,17.91,17.84,17.91,261525.0
2016-04-11 11:30:00,17.9,17.9,17.84,17.9,256380.0,17.9,17.9,17.84,17.9,256380.0
2016-04-11 12:00:00,17.93,17.96,17.88,17.95,366600.0,17.93,17.96,17.88,17.95,366600.0
2016-04-11 12:30:00,17.95,17.97,17.92,17.96,220065.0,17.95,17.97,17.92,17.96,220065.0
2016-04-11 13:00:00,17.96,17.97,17.91,17.93,215535.0,17.96,17.97,17.91,17.93,215535.0
2016-04-11 13:30:00,17.94,17.94,17.88,17.92,412365.0,17.94,17.94,17.88,17.92,412365.0
2016-04-11 14:00:00,17.93,17.93,17.84,17.85,291345.0,17.93,17.93,17.84,17.85,291345.0
2016-04-11 14:30:00,17.85,17.93,17.85,17.91,292425.0,17.85,17.93,17.85,17.91,292425.0
2016-04-11 15:00:00,17.92,17.92,17.85,17.85,318840.0,17.92,17.92,17.85,17.85,318840.0
2016-04-11 15:30:00,17.85,17.86,17.79,17.8,1057155.0,17.85,17.86,17.79,17.8,1057155.0
2016-04-12 09:30:00,17.87,17.91,17.71,17.81,720705.0,17.87,17.91,17.71,17.81,720705.0
2016-04-12 10:00:00,17.81,17.82,17.7,17.75,410385.0,17.81,17.82,17.7,17.75,410385.0
2016-04-12 10:30:00,17.76,17.82,17.72,17.8,827865.0,17.76,17.82,17.72,17.8,827865.0
2016-04-12 11:00:00,17.8,17.83,17.79,17.82,676965.0,17.8,17.83,17.79,17.82,676965.0
2016-04-12 11:30:00,17.81,17.83,17.8,17.81,445350.0,17.81,17.83,17.8,17.81,445350.0
2016-04-12 12:00:00,17.82,17.83,17.8,17.83,610485.0,17.82,17.83,17.8,17.83,610485.0
2016-04-12 12:30:00,17.82,17.84,17.81,17.83,603060.0,17.82,17.84,17.81,17.83,603060.0
2016-04-12 13:00:00,17.83,17.84,17.79,17.79,280110.0,17.83,17.84,17.79,17.79,280110.0
2016-04-12 13:30:00,17.79,17.83,17.79,17.82,258135.0,17.79,17.83,17.79,17.82,258135.0
2016-04-12 14:00:00,17.82,17.83,17.81,17.82,478335.0,17.82,17.83,17.81,17.82,478335.0
2016-04-12 14:30:00,17.82,17.87,17.82,17.85,999690.0,17.82,17.87,17.82,17.85,999690.0
2016-04-12 15:00:00,17.85,17.92,17.85,17.9,1153575.0,17.85,17.92,17.85,17.9,1153575.0
2016-04-12 15:30:00,17.9,17.93,17.9,17.92,1787055.0,17.9,17.93,17.9,17.92,1787055.0
2016-04-13 09:30:00,18.04,18.08,17.86,17.92,896925.0,18.04,18.08,17.86,17.92,896925.0
2016-04-13 10:00:00,17.92,17.95,17.86,17.86,614475.0,17.92,17.95,17.86,17.86,614475.0
2016-04-13 10:30:00,17.86,17.89,17.84,17.87,460530.0,17.86,17.89,17.84,17.87,460530.0
2016-04-13 11:00:00,17.86,17.88,17.81,17.85,684960.0,17.86,17.88,17.81,17.85,684960.0
2016-04-13 11:30:00,17.85,17.87,17.82,17.86,447105.0,17.85,17.87,17.82,17.86,447105.0
2016-04-13 12:00:00,17.86,17.9,17.85,17.87,362205.0,17.86,17.9,17.85,17.87,362205.0
2016-04-13 12:30:00,17.87,17.87,17.8,17.8,517515.0,17.87,17.87,17.8,17.8,517515.0
2016-04-13 13:00:00,17.8,17.81,17.78,17.79,436560.0,17.8,17.81,17.78,17.79,436560.0
2016-04-13 13:30:00,17.8,17.88,17.79,17.87,347235.0,17.8,17.88,17.79,17.87,347235.0
2016-04-13 14:00:00,17.86,17.88,17.85,17.86,450510.0,17.86,17.88,17.85,17.86,450510.0
2016-04-13 14:30:00,17.86,17.92,17.86,17.92,491340.0,17.86,17.92,17.86,17.92,491340.0
2016-04-13 15:00:00,17.93,17.99,17.93,17.98,607635.0,17.93,17.99,17.93,17.98,607635.0
2016-04-13 15:30:00,17.99,17.99,17.93,17.96,1205550.0,17.99,17.99,17.93,17.96,1205550.0
2016-04-14 09:30:00,18.27,18.27,17.97,18.07,1955805.0,18.27,18.27,17.97,18.07,1955805.0
2016-04-14 10:00:00,18.09,18.15,18.03,18.15,762240.0,18.09,18.15,18.03,18.15,762240.0
2016-04-14 10:30:00,18.15,18.17,18.07,18.08,469305.0,18.15,18.17,18.07,18.08,469305.0
2016-04-14 11:00:00,18.08,18.1,18.04,18.05,390450.0,18.08,18.1,18.04,18.05,390450.0
2016-04-14 11:30:00,18.06,18.1,18.05,18.08,446010.0,18.06,18.1,18.05,18.08,446010.0
2016-04-14 12:00:00,18.08,18.1,18.04,18.06,377775.0,18.08,18.1,18.04,18.06,377775.0
2016-04-14 12:30:00,18.06,18.08,18.04,18.06,297150.0,18.06,18.08,18.04,18.06,297150.0
2016-04-14 13:00:00,18.07,18.09,18.05,18.07,540975.0,18.07,18.09,18.05,18.07,540975.0
2016-04-14 13:30:00,18.07,18.08,18.02,18.03,378675.0,18.07,18.08,18.02,18.03,378675.0
2016-04-14 14:00:00,18.03,18.03,18.0,18.0,476700.0,18.03,18.03,18.0,18.0,476700.0
2016-04-14 14:30:00,18.0,18.04,17.97,18.02,583905.0,18.0,18.04,17.97,18.02,583905.0
2016-04-14 15:00:00,18.03,18.05,18.0,18.01,479535.0,18.03,18.05,18.0,18.01,479535.0
2016-04-14 15:30:00,18.0,18.01,17.98,17.98,1397130.0,18.0,18.01,17.98,17.98,1397130.0
2016-04-15 09:30:00,17.98,17.98,17.87,17.94,1134480.0,17.98,17.98,17.87,17.94,1134480.0
2016-04-15 10:00:00,17.93,17.93,17.87,17.87,415620.0,17.93,17.93,17.87,17.87,415620.0
2016-04-15 10:30:00,17.88,17.94,17.88,17.92,191580.0,17.88,17.94,17.88,17.92,191580.0
2016-04-15 11:00:00,17.93,17.95,17.88,17.91,318450.0,17.93,17.95,17.88,17.91,318450.0
2016-04-15 11:30:00,17.92,17.93,17.88,17.92,139905.0,17.92,17.93,17.88,17.92,139905.0
2016-04-15 12:00:00,17.93,17.95,17.9,17.92,309135.0,17.93,17.95,17.9,17.92,309135.0
2016-04-15 12:30:00,17.93,17.94,17.87,17.89,171285.0,17.93,17.94,17.87,17.89,171285.0
2016-04-15 13:00:00,17.88,17.89,17.87,17.87,292335.0,17.88,17.89,17.87,17.87,292335.0
2016-04-15 13:30:00,17.88,17.91,17.87,17.88,246195.0,17.88,17.91,17.87,17.88,246195.0
2016-04-15 14:00:00,17.89,17.92,17.88,17.91,261030.0,17.89,17.92,17.88,17.91,261030.0
2016-04-15 14:30:00,17.92,17.93,17.89,17.93,228780.0,17.92,17.93,17.89,17.93,228780.0
2016-04-15 15:00:00,17.93,17.96,17.9,17.93,473880.0,17.93,17.96,17.9,17.93,473880.0
2016-04-15 15:30:00,17.93,17.94,17.91,17.92,1339080.0,17.93,17.94,17.91,17.92,1339080.0
2016-04-18 09:30:00,17.9,18.07,17.9,18.02,827820.0,17.9,18.07,17.9,18.02,827820.0
2016-04-18 10:00:00,18.04,18.19,18.02,18.19,783735.0,18.04,18.19,18.02,18.19,783735.0
2016-04-18 10:30:00,18.19,18.2,18.14,18.16,456750.0,18.19,18.2,18.14,18.16,456750.0
2016-04-18 11:00:00,18.16,18.16,18.07,18.13,696240.0,18.16,18.16,18.07,18.13,696240.0
2016-04-18 11:30:00,18.12,18.14,18.09,18.13,438105.0,18.12,18.14,18.09,18.13,438105.0
2016-04-18 12:00:00,18.14,18.17,18.13,18.16,421830.0,18.14,18.17,18.13,18.16,421830.0
2016-04-18 12:30:00,18.16,18.2,18.16,18.19,456885.0,18.16,18.2,18.16,18.19,456885.0
2016-04-18 13:00:00,18.19,18.19,18.16,18.17,252555.0,18.19,18.19,18.16,18.17,252555.0
2016-04-18 13:30:00,18.17,18.21,18.16,18.17,373530.0,18.17,18.21,18.16,18.17,373530.0
2016-04-18 14:00:00,18.17,18.2,18.16,18.16,484695.0,18.17,18.2,18.16,18.16,484695.0
2016-04-18 14:30:00,18.16,18.2,18.16,18.17,654615.0,18.16,18.2,18.16,18.17,654615.0
2016-04-18 15:00:00,18.17,18.18,18.15,18.17,246600.0,18.17,18.18,18.15,18.17,246600.0
2016-04-18 15:30:00,18.17,18.19,18.16,18.19,788295.0,18.17,18.19,18.16,18.19,788295.0
2016-04-19 09:30:00,18.25,18.36,18.19,18.32,854880.0,18.25,18.36,18.19,18.32,854880.0
2016-04-19 10:00:00,18.32,18.38,18.31,18.34,775080.0,18.32,18.38,18.31,18.34,775080.0
2016-04-19 10:30:00,18.34,18.36,18.3,18.32,492165.0,18.34,18.36,18.3,18.32,492165.0
2016-04-19 11:00:00,18.32,18.34,18.29,18.33,502170.0,18.32,18.34,18.29,18.33,502170.0
2016-04-19 11:30:00,18.32,18.39,18.3,18.35,455370.0,18.32,18.39,18.3,18.35,455370.0
2016-04-19 12:00:00,18.34,18.36,18.32,18.33,537600.0,18.34,18.36,18.32,18.33,537600.0
2016-04-19 12:30:00,18.34,18.34,18.27,18.32,346350.0,18.34,18.34,18.27,18.32,346350.0
2016-04-19 13:00:00,18.32,18.32,18.28,18.3,295560.0,18.32,18.32,18.28,18.3,295560.0
2016-04-19 13:30:00,18.3,18.31,18.25,18.27,426975.0,18.3,18.31,18.25,18.27,426975.0
2016-04-19 14:00:00,18.27,18.3,18.27,18.27,281250.0,18.27,18.3,18.27,18.27,281250.0
2016-04-19 14:30:00,18.27,18.3,18.25,18.29,260850.0,18.27,18.3,18.25,18.29,260850.0
2016-04-19 15:00:00,18.28,18.32,18.26,18.31,457095.0,18.28,18.32,18.26,18.31,457095.0
2016-04-19 15:30:00,18.31,18.31,18.26,18.29,944370.0,18.31,18.31,18.26,18.29,944370.0
2016-04-20 09:30:00,18.37,18.37,18.18,18.36,514830.0,18.37,18.37,18.18,18.36,514830.0
2016-04-20 10:00:00,18.36,18.37,18.25,18.26,385860.0,18.36,18.37,18.25,18.26,385860.0
2016-04-20 10:30:00,18.28,18.28,18.16,18.2,235425.0,18.28,18.28,18.16,18.2,235425.0
2016-04-20 11:00:00,18.21,18.29,18.21,18.27,116940.0,18.21,18.29,18.21,18.27,116940.0
2016-04-20 11:30:00,18.27,18.32,18.27,18.3,107760.0,18.27,18.32,18.27,18.3,107760.0
2016-04-20 12:00:00,18.3,18.31,18.25,18.3,708105.0,18.3,18.31,18.25,18.3,708105.0
2016-04-20 12:30:00,18.28,18.31,18.26,18.26,523305.0,18.28,18.31,18.26,18.26,523305.0
2016-04-20 13:00:00,18.27,18.28,18.24,18.26,234240.0,18.27,18.28,18.24,18.26,234240.0
2016-04-20 13:30:00,18.25,18.31,18.25,18.29,51000.0,18.25,18.31,18.25,18.29,51000.0
2016-04-20 14:00:00,18.28,18.31,18.25,18.28,173160.0,18.28,18.31,18.25,18.28,173160.0
2016-04-20 14:30:00,18.29,18.31,18.26,18.29,266295.0,18.29,18.31,18.26,18.29,266295.0
2016-04-20 15:00:00,18.29,18.29,18.27,18.29,261915.0,18.29,18.29,18.27,18.29,261915.0
2016-04-20 15:30:00,18.3,18.31,18.22,18.23,831540.0,18.3,18.31,18.22,18.23,831540.0
2016-04-21 09:30:00,18.23,18.23,18.04,18.09,559005.0,18.23,18.23,18.04,18.09,559005.0
2016-04-21 10:00:00,18.1,18.11,18.0,18.02,418950.0,18.1,18.11,18.0,18.02,418950.0
2016-04-21 10:30:00,18.02,18.07,18.01,18.05,567435.0,18.02,18.07,18.01,18.05,567435.0
2016-04-21 11:00:00,18.05,18.06,18.0,18.04,661350.0,18.05,18.06,18.0,18.04,661350.0
2016-04-21 11:30:00,18.04,18.08,18.01,18.08,368730.0,18.04,18.08,18.01,18.08,368730.0
2016-04-21 12:00:00,18.07,18.07,18.02,18.04,423225.0,18.07,18.07,18.02,18.04,423225.0
2016-04-21 12:30:00,18.04,18.1,18.04,18.06,183675.0,18.04,18.1,18.04,18.06,183675.0
2016-04-21 13:00:00,18.06,18.09,18.05,18.07,172200.0,18.06,18.09,18.05,18.07,172200.0
2016-04-21 13:30:00,18.07,18.09,18.05,18.05,164910.0,18.07,18.09,18.05,18.05,164910.0
2016-04-21 14:00:00,18.05,18.09,18.04,18.08,320190.0,18.05,18.09,18.04,18.08,320190.0
2016-04-21 14:30:00,18.08,18.09,18.06,18.08,313230.0,18.08,18.09,18.06,18.08,313230.0
2016-04-21 15:00:00,18.08,18.09,18.05,18.05,299865.0,18.08,18.09,18.05,18.05,299865.0
2016-04-21 15:30:00,18.05,18.05,17.98,17.98,1770285.0,18.05,18.05,17.98,17.98,1770285.0
2016-04-22 09:30:00,17.95,18.03,17.89,17.97,435195.0,17.95,18.03,17.89,17.97,435195.0
2016-04-22 10:00:00,17.98,18.0,17.88,17.9,329220.0,17.98,18.0,17.88,17.9,329220.0
2016-04-22 10:30:00,17.9,17.93,17.84,17.88,393165.0,17.9,17.93,17.84,17.88,393165.0
2016-04-22 11:00:00,17.89,17.89,17.85,17.86,260040.0,17.89,17.89,17.85,17.86,260040.0
2016-04-22 11:30:00,17.87,17.96,17.87,17.96,592740.0,17.87,17.96,17.87,17.96,592740.0
2016-04-22 12:00:00,17.97,18.03,17.97,18.01,343995.0,17.97,18.03,17.97,18.01,343995.0
2016-04-22 12:30:00,18.01,18.04,17.99,18.0,239550.0,18.01,18.04,17.99,18.0,239550.0
2016-04-22 13:00:00,18.0,18.03,17.98,17.98,444720.0,18.0,18.03,17.98,17.98,444720.0
2016-04-22 13:30:00,17.98,18.03,17.95,18.01,351780.0,17.98,18.03,17.95,18.01,351780.0
2016-04-22 14:00:00,18.01,18.04,18.0,18.04,480420.0,18.01,18.04,18.0,18.04,480420.0
2016-04-22 14:30:00,18.04,18.06,18.02,18.05,436710.0,18.04,18.06,18.02,18.05,436710.0
2016-04-22 15:00:00,18.05,18.06,17.97,17.99,1040385.0,18.05,18.06,17.97,17.99,1040385.0
2016-04-22 15:30:00,17.98,17.99,17.96,17.98,1618050.0,17.98,17.99,17.96,17.98,1618050.0
2016-04-25 09:30:00,17.91,17.92,17.74,17.79,800760.0,17.91,17.92,17.74,17.79,800760.0
2016-04-25 10:00:00,17.79,17.84,17.75,17.84,439845.0,17.79,17.84,17.75,17.84,439845.0
2016-04-25 10:30:00,17.83,17.89,17.82,17.84,889785.0,17.83,17.89,17.82,17.84,889785.0
2016-04-25 11:00:00,17.84,17.94,17.82,17.9,592125.0,17.84,17.94,17.82,17.9,592125.0
2016-04-25 11:30:00,17.89,17.97,17.89,17.96,267150.0,17.89,17.97,17.89,17.96,267150.0
2016-04-25 12:00:00,17.95,17.96,17.93,17.93,234780.0,17.95,17.96,17.93,17.93,234780.0
2016-04-25 12:30:00,17.94,17.98,17.93,17.97,244335.0,17.94,17.98,17.93,17.97,244335.0
2016-04-25 13:00:00,17.98,18.0,17.96,17.98,210150.0,17.98,18.0,17.96,17.98,210150.0
2016-04-25 13:30:00,17.97,18.01,17.95,18.01,249930.0,17.97,18.01,17.95,18.01,249930.0
2016-04-25 14:00:00,18.01,18.02,17.96,18.0,294390.0,18.01,18.02,17.96,18.0,294390.0
2016-04-25 14:30:00,18.0,18.0,17.97,18.0,434685.0,18.0,18.0,17.97,18.0,434685.0
2016-04-25 15:00:00,18.0,18.0,17.95,17.98,453105.0,18.0,18.0,17.95,17.98,453105.0
2016-04-25 15:30:00,17.98,18.03,17.98,18.02,1314180.0,17.98,18.03,17.98,18.02,1314180.0
2016-04-26 09:30:00,18.11,18.22,18.03,18.22,663810.0,18.11,18.22,18.03,18.22,663810.0
2016-04-26 10:00:00,18.21,18.27,18.08,18.08,567885.0,18.21,18.27,18.08,18.08,567885.0
2016-04-26 10:30:00,18.08,18.14,18.04,18.06,405270.0,18.08,18.14,18.04,18.06,405270.0
2016-04-26 11:00:00,18.07,18.13,18.04,18.12,414345.0,18.07,18.13,18.04,18.12,414345.0
2016-04-26 11:30:00,18.1,18.13,18.06,18.09,508845.0,18.1,18.13,18.06,18.09,508845.0
2016-04-26 12:00:00,18.1,18.14,18.09,18.1,335280.0,18.1,18.14,18.09,18.1,335280.0
2016-04-26 12:30:00,18.1,18.16,18.1,18.13,674730.0,18.1,18.16,18.1,18.13,674730.0
2016-04-26 13:00:00,18.13,18.2,18.12,18.17,848430.0,18.13,18.2,18.12,18.17,848430.0
2016-04-26 13:30:00,18.18,18.18,18.11,18.13,261045.0,18.18,18.18,18.11,18.13,261045.0
2016-04-26 14:00:00,18.13,18.15,18.11,18.12,407460.0,18.13,18.15,18.11,18.12,407460.0
2016-04-26 14:30:00,18.12,18.16,18.11,18.14,392040.0,18.12,18.16,18.11,18.14,392040.0
2016-04-26 15:00:00,18.15,18.16,18.11,18.12,529800.0,18.15,18.16,18.11,18.12,529800.0
2016-04-26 15:30:00,18.12,18.17,18.12,18.16,1860975.0,18.12,18.17,18.12,18.16,1860975.0
2016-04-27 09:30:00,18.18,18.19,18.1,18.14,726765.0,18.18,18.19,18.1,18.14,726765.0
2016-04-27 10:00:00,18.14,18.16,18.07,18.12,857025.0,18.14,18.16,18.07,18.12,857025.0
2016-04-27 10:30:00,18.11,18.22,18.09,18.18,835095.0,18.11,18.22,18.09,18.18,835095.0
2016-04-27 11:00:00,18.2,18.26,18.15,18.23,492585.0,18.2,18.26,18.15,18.23,492585.0
2016-04-27 11:30:00,18.23,18.24,18.19,18.21,339570.0,18.23,18.24,18.19,18.21,339570.0
2016-04-27 12:00:00,18.21,18.23,18.19,18.2,320370.0,18.21,18.23,18.19,18.2,320370.0
2016-04-27 12:30:00,18.2,18.24,18.19,18.22,402660.0,18.2,18.24,18.19,18.22,402660.0
2016-04-27 13:00:00,18.22,18.24,18.19,18.2,315750.0,18.22,18.24,18.19,18.2,315750.0
2016-04-27 13:30:00,18.2,18.21,18.13,18.15,638085.0,18.2,18.21,18.13,18.15,638085.0
2016-04-27 14:00:00,18.14,18.22,18.11,18.2,854925.0,18.14,18.22,18.11,18.2,854925.0
2016-04-27 14:30:00,18.2,18.2,18.13,18.18,840600.0,18.2,18.2,18.13,18.18,840600.0
2016-04-27 15:00:00,18.17,18.24,18.17,18.24,798615.0,18.17,18.24,18.17,18.24,798615.0
2016-04-27 15:30:00,18.24,18.24,18.16,18.2,2235675.0,18.24,18.24,18.16,18.2,2235675.0
2016-04-28 09:30:00,17.44,17.9,17.4,17.78,4056705.0,17.44,17.9,17.4,17.78,4056705.0
2016-04-28 10:00:00,17.78,17.81,17.65,17.68,1072740.0,17.78,17.81,17.65,17.68,1072740.0
2016-04-28 10:30:00,17.68,17.73,17.63,17.7,1199340.0,17.68,17.73,17.63,17.7,1199340.0
2016-04-28 11:00:00,17.7,17.72,17.63,17.67,1239255.0,17.7,17.72,17.63,17.67,1239255.0
2016-04-28 11:30:00,17.68,17.81,17.67,17.81,1473975.0,17.68,17.81,17.67,17.81,1473975.0
2016-04-28 12:00:00,17.82,17.96,17.7,17.71,1170165.0,17.82,17.96,17.7,17.71,1170165.0
2016-04-28 12:30:00,17.7,17.81,17.7,17.74,470520.0,17.7,17.81,17.7,17.74,470520.0
2016-04-28 13:00:00,17.74,17.78,17.65,17.69,949995.0,17.74,17.78,17.65,17.69,949995.0
2016-04-28 13:30:00,17.69,17.73,17.58,17.72,1735920.0,17.69,17.73,17.58,17.72,1735920.0
2016-04-28 14:00:00,17.73,17.75,17.68,17.74,553815.0,17.73,17.75,17.68,17.74,553815.0
2016-04-28 14:30:00,17.74,17.74,17.6,17.66,1158660.0,17.74,17.74,17.6,17.66,1158660.0
2016-04-28 15:00:00,17.67,17.7,17.62,17.66,2122785.0,17.67,17.7,17.62,17.66,2122785.0
2016-04-28 15:30:00,17.66,17.74,17.64,17.67,4752930.0,17.66,17.74,17.64,17.67,4752930.0
2016-04-29 09:30:00,17.57,17.71,17.52,17.61,1127295.0,17.57,17.71,17.52,17.61,1127295.0
2016-04-29 10:00:00,17.61,17.63,17.55,17.61,1768575.0,17.61,17.63,17.55,17.61,1768575.0
2016-04-29 10:30:00,17.61,17.63,17.5,17.52,797430.0,17.61,17.63,17.5,17.52,797430.0
2016-04-29 11:00:00,17.52,17.55,17.45,17.54,707025.0,17.52,17.55,17.45,17.54,707025.0
2016-04-29 11:30:00,17.56,17.56,17.4,17.44,539190.0,17.56,17.56,17.4,17.44,539190.0
2016-04-29 12:00:00,17.45,17.5,17.39,17.39,585750.0,17.45,17.5,17.39,17.39,585750.0
2016-04-29 12:30:00,17.4,17.4,17.34,17.35,457170.0,17.4,17.4,17.34,17.35,457170.0
2016-04-29 13:00:00,17.35,17.4,17.35,17.39,333150.0,17.35,17.4,17.35,17.39,333150.0
2016-04-29 13:30:00,17.39,17.4,17.35,17.36,492945.0,17.39,17.4,17.35,17.36,492945.0
2016-04-29 14:00:00,17.35,17.41,17.35,17.41,477615.0,17.35,17.41,17.35,17.41,477615.0
2016-04-29 14:30:00,17.41,17.46,17.37,17.44,523890.0,17.41,17.46,17.37,17.44,523890.0
2016-04-29 15:00:00,17.44,17.54,17.43,17.5,987465.0,17.44,17.54,17.43,17.5,987465.0
2016-04-29 15:30:00,17.5,17.58,17.49,17.51,1609065.0,17.5,17.58,17.49,17.51,1609065.0
2016-05-02 09:30:00,17.52,17.71,17.51,17.61,747630.0,17.52,17.71,17.51,17.61,747630.0
2016-05-02 10:00:00,17.63,17.69,17.59,17.65,606420.0,17.63,17.69,17.59,17.65,606420.0
2016-05-02 10:30:00,17.65,17.67,17.54,17.55,489825.0,17.65,17.67,17.54,17.55,489825.0
2016-05-02 11:00:00,17.57,17.61,17.55,17.59,614460.0,17.57,17.61,17.55,17.59,614460.0
2016-05-02 11:30:00,17.59,17.59,17.54,17.59,515085.0,17.59,17.59,17.54,17.59,515085.0
2016-05-02 12:00:00,17.58,17.58,17.52,17.56,421035.0,17.58,17.58,17.52,17.56,421035.0
2016-05-02 12:30:00,17.57,17.61,17.56,17.59,305100.0,17.57,17.61,17.56,17.59,305100.0
2016-05-02 13:00:00,17.6,17.63,17.57,17.58,236235.0,17.6,17.63,17.57,17.58,236235.0
2016-05-02 13:30:00,17.58,17.66,17.57,17.6,257250.0,17.58,17.66,17.57,17.6,257250.0
2016-05-02 14:00:00,17.6,17.62,17.57,17.61,283110.0,17.6,17.62,17.57,17.61,283110.0
2016-05-02 14:30:00,17.6,17.62,17.58,17.6,254250.0,17.6,17.62,17.58,17.6,254250.0
2016-05-02 15:00:00,17.6,17.63,17.58,17.59,423300.0,17.6,17.63,17.58,17.59,423300.0
2016-05-02 15:30:00,17.6,17.65,17.58,17.62,931845.0,17.6,17.65,17.58,17.62,931845.0
2016-05-03 09:30:00,17.47,17.63,17.47,17.59,777465.0,17.47,17.63,17.47,17.59,777465.0
2016-05-03 10:00:00,17.6,17.71,17.55,17.69,1224945.0,17.6,17.71,17.55,17.69,1224945.0
2016-05-03 10:30:00,17.71,17.74,17.68,17.73,940290.0,17.71,17.74,17.68,17.73,940290.0
2016-05-03 11:00:00,17.73,17.78,17.71,17.76,478905.0,17.73,17.78,17.71,17.76,478905.0
2016-05-03 11:30:00,17.76,17.83,17.74,17.82,603885.0,17.76,17.83,17.74,17.82,603885.0
2016-05-03 12:00:00,17.82,17.85,17.79,17.84,480000.0,17.82,17.85,17.79,17.84,480000.0
2016-05-03 12:30:00,17.84,17.88,17.83,17.85,338235.0,17.84,17.88,17.83,17.85,338235.0
2016-05-03 13:00:00,17.85,17.89,17.83,17.89,347790.0,17.85,17.89,17.83,17.89,347790.0
2016-05-03 13:30:00,17.89,17.96,17.88,17.91,422910.0,17.89,17.96,17.88,17.91,422910.0
2016-05-03 14:00:00,17.91,17.92,17.84,17.87,445845.0,17.91,17.92,17.84,17.87,445845.0
2016-05-03 14:30:00,17.86,17.89,17.82,17.88,328875.0,17.86,17.89,17.82,17.88,328875.0
2016-05-03 15:00:00,17.88,17.89,17.85,17.89,649845.0,17.88,17.89,17.85,17.89,649845.0
2016-05-03 15:30:00,17.88,17.9,17.85,17.88,1503240.0,17.88,17.9,17.85,17.88,1503240.0
2016-05-04 09:30:00,17.7,17.87,17.65,17.87,490410.0,17.7,17.87,17.65,17.87,490410.0
2016-05-04 10:00:00,17.88,17.96,17.85,17.9,485985.0,17.88,17.96,17.85,17.9,485985.0
2016-05-04 10:30:00,17.88,17.93,17.87,17.9,353775.0,17.88,17.93,17.87,17.9,353775.0
2016-05-04 11:00:00,17.9,17.93,17.87,17.88,425940.0,17.9,17.93,17.87,17.88,425940.0
2016-05-04 11:30:00,17.89,17.93,17.86,17.91,273930.0,17.89,17.93,17.86,17.91,273930.0
2016-05-04 12:00:00,17.91,17.93,17.9,17.91,210555.0,17.91,17.93,17.9,17.91,210555.0
2016-05-04 12:30:00,17.9,17.91,17.88,17.9,261540.0,17.9,17.91,17.88,17.9,261540.0
2016-05-04 13:00:00,17.9,17.95,17.89,17.95,592140.0,17.9,17.95,17.89,17.95,592140.0
2016-05-04 13:30:00,17.94,17.95,17.89,17.89,452655.0,17.94,17.95,17.89,17.89,452655.0
2016-05-04 14:00:00,17.88,17.91,17.85,17.91,254010.0,17.88,17.91,17.85,17.91,254010.0
2016-05-04 14:30:00,17.92,17.93,17.9,17.92,329610.0,17.92,17.93,17.9,17.92,329610.0
2016-05-04 15:00:00,17.92,17.94,17.9,17.92,406890.0,17.92,17.94,17.9,17.92,406890.0
2016-05-04 15:30:00,17.92,17.95,17.9,17.9,1170465.0,17.92,17.95,17.9,17.9,1170465.0
2016-05-05 09:30:00,17.85,17.85,17.67,17.67,492540.0,17.85,17.85,17.67,17.67,492540.0
2016-05-05 10:00:00,17.69,17.79,17.68,17.72,565695.0,17.69,17.79,17.68,17.72,565695.0
2016-05-05 10:30:00,17.73,17.76,17.71,17.75,607650.0,17.73,17.76,17.71,17.75,607650.0
2016-05-05 11:00:00,17.75,17.76,17.68,17.73,298440.0,17.75,17.76,17.68,17.73,298440.0
2016-05-05 11:30:00,17.72,17.79,17.72,17.78,396915.0,17.72,17.79,17.72,17.78,396915.0
2016-05-05 12:00:00,17.77,17.79,17.75,17.78,193905.0,17.77,17.79,17.75,17.78,193905.0
2016-05-05 12:30:00,17.77,17.8,17.76,17.78,282825.0,17.77,17.8,17.76,17.78,282825.0
2016-05-05 13:00:00,17.78,17.78,17.67,17.68,213525.0,17.78,17.78,17.67,17.68,213525.0
2016-05-05 13:30:00,17.67,17.71,17.67,17.67,491400.0,17.67,17.71,17.67,17.67,491400.0
2016-05-05 14:00:00,17.66,17.69,17.65,17.66,328680.0,17.66,17.69,17.65,17.66,328680.0
2016-05-05 14:30:00,17.66,17.66,17.61,17.63,375705.0,17.66,17.66,17.61,17.63,375705.0
2016-05-05 15:00:00,17.63,17.64,17.59,17.62,546030.0,17.63,17.64,17.59,17.62,546030.0
2016-05-05 15:30:00,17.62,17.63,17.55,17.56,1381050.0,17.62,17.63,17.55,17.56,1381050.0
2016-05-06 09:30:00,17.48,17.6,17.43,17.54,456720.0,17.48,17.6,17.43,17.54,456720.0
2016-05-06 10:00:00,17.54,17.62,17.47,17.5,419865.0,17.54,17.62,17.47,17.5,419865.0
2016-05-06 10:30:00,17.51,17.53,17.47,17.53,417270.0,17.51,17.53,17.47,17.53,417270.0
2016-05-06 11:00:00,17.53,17.56,17.5,17.56,229110.0,17.53,17.56,17.5,17.56,229110.0
2016-05-06 11:30:00,17.55,17.56,17.48,17.52,341610.0,17.55,17.56,17.48,17.52,341610.0
2016-05-06 12:00:00,17.52,17.54,17.5,17.54,306975.0,17.52,17.54,17.5,17.54,306975.0
2016-05-06 12:30:00,17.54,17.57,17.52,17.56,162960.0,17.54,17.57,17.52,17.56,162960.0
2016-05-06 13:00:00,17.57,17.68,17.57,17.67,361350.0,17.57,17.68,17.57,17.67,361350.0
2016-05-06 13:30:00,17.67,17.69,17.64,17.69,331470.0,17.67,17.69,17.64,17.69,331470.0
2016-05-06 14:00:00,17.69,17.76,17.69,17.74,372300.0,17.69,17.76,17.69,17.74,372300.0
2016-05-06 14:30:00,17.73,17.77,17.71,17.72,379545.0,17.73,17.77,17.71,17.72,379545.0
2016-05-06 15:00:00,17.72,17.75,17.7,17.72,635010.0,17.72,17.75,17.7,17.72,635010.0
2016-05-06 15:30:00,17.72,17.74,17.71,17.73,749430.0,17.72,17.74,17.71,17.73,749430.0
2016-05-09 09:30:00,17.66,17.9,17.65,17.87,631770.0,17.66,17.9,17.65,17.87,631770.0
2016-05-09 10:00:00,17.88,17.91,17.81,17.88,504120.0,17.88,17.91,17.81,17.88,504120.0
2016-05-09 10:30:00,17.87,17.98,17.85,17.93,336945.0,17.87,17.98,17.85,17.93,336945.0
2016-05-09 11:00:00,17.92,17.96,17.81,17.82,588660.0,17.92,17.96,17.81,17.82,588660.0
2016-05-09 11:30:00,17.82,17.86,17.81,17.85,217815.0,17.82,17.86,17.81,17.85,217815.0
2016-05-09 12:00:00,17.84,17.86,17.78,17.82,297675.0,17.84,17.86,17.78,17.82,297675.0
2016-05-09 12:30:00,17.82,17.87,17.82,17.83,127620.0,17.82,17.87,17.82,17.83,127620.0
2016-05-09 13:00:00,17.85,17.88,17.82,17.86,133395.0,17.85,17.88,17.82,17.86,133395.0
2016-05-09 13:30:00,17.86,17.88,17.84,17.84,97305.0,17.86,17.88,17.84,17.84,97305.0
2016-05-09 14:00:00,17.84,17.85,17.8,17.83,225705.0,17.84,17.85,17.8,17.83,225705.0
2016-05-09 14:30:00,17.82,17.88,17.81,17.86,209970.0,17.82,17.88,17.81,17.86,209970.0
2016-05-09 15:00:00,17.87,17.88,17.84,17.84,343620.0,17.87,17.88,17.84,17.84,343620.0
2016-05-09 15:30:00,17.84,17.86,17.8,17.81,695430.0,17.84,17.86,17.8,17.81,695430.0
2016-05-10 09:30:00,17.84,17.98,17.82,17.85,402105.0,17.84,17.98,17.82,17.85,402105.0
2016-05-10 10:00:00,17.86,17.95,17.85,17.88,365745.0,17.86,17.95,17.85,17.88,365745.0
2016-05-10 10:30:00,17.88,17.92,17.85,17.87,278490.0,17.88,17.92,17.85,17.87,278490.0
2016-05-10 11:00:00,17.87,17.89,17.86,17.86,190965.0,17.87,17.89,17.86,17.86,190965.0
2016-05-10 11:30:00,17.86,17.9,17.84,17.9,327750.0,17.86,17.9,17.84,17.9,327750.0
2016-05-10 12:00:00,17.92,17.93,17.87,17.91,201195.0,17.92,17.93,17.87,17.91,201195.0
2016-05-10 12:30:00,17.9,17.92,17.87,17.91,157935.0,17.9,17.92,17.87,17.91,157935.0
2016-05-10 13:00:00,17.91,17.93,17.89,17.91,111915.0,17.91,17.93,17.89,17.91,111915.0
2016-05-10 13:30:00,17.92,17.94,17.91,17.94,109620.0,17.92,17.94,17.91,17.94,109620.0
2016-05-10 14:00:00,17.93,17.95,17.88,17.9,138990.0,17.93,17.95,17.88,17.9,138990.0
2016-05-10 14:30:00,17.9,17.91,17.89,17.9,161910.0,17.9,17.91,17.89,17.9,161910.0
2016-05-10 15:00:00,17.89,17.95,17.89,17.94,289815.0,17.89,17.95,17.89,17.94,289815.0
2016-05-10 15:30:00,17.94,17.96,17.91,17.92,1398150.0,17.94,17.96,17.91,17.92,1398150.0
2016-05-11 09:30:00,17.88,17.9,17.7,17.77,483000.0,17.88,17.9,17.7,17.77,483000.0
2016-05-11 10:00:00,17.8,17.84,17.73,17.84,348780.0,17.8,17.84,17.73,17.84,348780.0
2016-05-11 10:30:00,17.84,17.86,17.66,17.68,561600.0,17.84,17.86,17.66,17.68,561600.0
2016-05-11 11:00:00,17.68,17.68,17.59,17.63,404700.0,17.68,17.68,17.59,17.63,404700.0
2016-05-11 11:30:00,17.64,17.64,17.57,17.61,284355.0,17.64,17.64,17.57,17.61,284355.0
2016-05-11 12:00:00,17.6,17.62,17.57,17.6,275910.0,17.6,17.62,17.57,17.6,275910.0
2016-05-11 12:30:00,17.59,17.59,17.56,17.59,298320.0,17.59,17.59,17.56,17.59,298320.0
2016-05-11 13:00:00,17.58,17.63,17.56,17.61,602655.0,17.58,17.63,17.56,17.61,602655.0
2016-05-11 13:30:00,17.62,17.63,17.58,17.63,319380.0,17.62,17.63,17.58,17.63,319380.0
2016-05-11 14:00:00,17.61,17.63,17.56,17.6,506115.0,17.61,17.63,17.56,17.6,506115.0
2016-05-11 14:30:00,17.6,17.63,17.55,17.58,394440.0,17.6,17.63,17.55,17.58,394440.0
2016-05-11 15:00:00,17.58,17.58,17.54,17.55,311865.0,17.58,17.58,17.54,17.55,311865.0
2016-05-11 15:30:00,17.56,17.57,17.51,17.52,1019415.0,17.56,17.57,17.51,17.52,1019415.0
2016-05-12 09:30:00,17.53,17.6,17.46,17.57,570690.0,17.53,17.6,17.46,17.57,570690.0
2016-05-12 10:00:00,17.55,17.63,17.55,17.6,583320.0,17.55,17.63,17.55,17.6,583320.0
2016-05-12 10:30:00,17.6,17.67,17.59,17.65,566220.0,17.6,17.67,17.59,17.65,566220.0
2016-05-12 11:00:00,17.66,17.69,17.61,17.64,585675.0,17.66,17.69,17.61,17.64,585675.0
2016-05-12 11:30:00,17.64,17.64,17.57,17.57,515550.0,17.64,17.64,17.57,17.57,515550.0
2016-05-12 12:00:00,17.57,17.59,17.56,17.58,259695.0,17.57,17.59,17.56,17.58,259695.0
2016-05-12 12:30:00,17.58,17.66,17.55,17.66,207255.0,17.58,17.66,17.55,17.66,207255.0
2016-05-12 13:00:00,17.66,17.67,17.6,17.64,352770.0,17.66,17.67,17.6,17.64,352770.0
2016-05-12 13:30:00,17.62,17.66,17.59,17.65,696210.0,17.62,17.66,17.59,17.65,696210.0
2016-05-12 14:00:00,17.66,17.76,17.65,17.75,314400.0,17.66,17.76,17.65,17.75,314400.0
2016-05-12 14:30:00,17.75,17.75,17.69,17.71,282960.0,17.75,17.75,17.69,17.71,282960.0
2016-05-12 15:00:00,17.71,17.73,17.69,17.69,487260.0,17.71,17.73,17.69,17.69,487260.0
2016-05-12 15:30:00,17.69,17.69,17.64,17.68,1189500.0,17.69,17.69,17.64,17.68,1189500.0
2016-05-13 09:30:00,17.57,17.68,17.56,17.63,766065.0,17.57,17.68,17.56,17.63,766065.0
2016-05-13 10:00:00,17.65,17.65,17.55,17.59,760485.0,17.65,17.65,17.55,17.59,760485.0
2016-05-13 10:30:00,17.58,17.62,17.54,17.55,580755.0,17.58,17.62,17.54,17.55,580755.0
2016-05-13 11:00:00,17.55,17.65,17.55,17.64,277695.0,17.55,17.65,17.55,17.64,277695.0
2016-05-13 11:30:00,17.64,17.65,17.57,17.57,252435.0,17.64,17.65,17.57,17.57,252435.0
2016-05-13 12:00:00,17.57,17.6,17.52,17.56,390135.0,17.57,17.6,17.52,17.56,390135.0
2016-05-13 12:30:00,17.56,17.56,17.45,17.45,546270.0,17.56,17.56,17.45,17.45,546270.0
2016-05-13 13:00:00,17.45,17.48,17.41,17.41,1059435.0,17.45,17.48,17.41,17.41,1059435.0
2016-05-13 13:30:00,17.41,17.45,17.35,17.35,710565.0,17.41,17.45,17.35,17.35,710565.0
2016-05-13 14:00:00,17.35,17.36,17.28,17.3,839685.0,17.35,17.36,17.28,17.3,839685.0
2016-05-13 14:30:00,17.31,17.31,17.24,17.28,1625295.0,17.31,17.31,17.24,17.28,1625295.0
2016-05-13 15:00:00,17.27,17.29,17.23,17.23,1120005.0,17.27,17.29,17.23,17.23,1120005.0
2016-05-13 15:30:00,17.23,17.24,17.2,17.21,1468830.0,17.23,17.24,17.2,17.21,1468830.0
2016-05-16 09:30:00,17.17,17.35,17.17,17.3,636045.0,17.17,17.35,17.17,17.3,636045.0
2016-05-16 10:00:00,17.3,17.31,17.26,17.3,762945.0,17.3,17.31,17.26,17.3,762945.0
2016-05-16 10:30:00,17.3,17.39,17.3,17.34,333645.0,17.3,17.39,17.3,17.34,333645.0
2016-05-16 11:00:00,17.35,17.42,17.34,17.41,264330.0,17.35,17.42,17.34,17.41,264330.0
2016-05-16 11:30:00,17.41,17.46,17.4,17.43,502335.0,17.41,17.46,17.4,17.43,502335.0
2016-05-16 12:00:00,17.44,17.45,17.4,17.4,321975.0,17.44,17.45,17.4,17.4,321975.0
2016-05-16 12:30:00,17.41,17.44,17.4,17.42,312405.0,17.41,17.44,17.4,17.42,312405.0
2016-05-16 13:00:00,17.41,17.48,17.41,17.47,195975.0,17.41,17.48,17.41,17.47,195975.0
2016-05-16 13:30:00,17.47,17.49,17.46,17.48,205110.0,17.47,17.49,17.46,17.48,205110.0
2016-05-16 14:00:00,17.48,17.53,17.47,17.48,391215.0,17.48,17.53,17.47,17.48,391215.0
2016-05-16 14:30:00,17.48,17.5,17.44,17.45,555855.0,17.48,17.5,17.44,17.45,555855.0
2016-05-16 15:00:00,17.45,17.5,17.45,17.5,385830.0,17.45,17.5,17.45,17.5,385830.0
2016-05-16 15:30:00,17.5,17.5,17.44,17.46,1329870.0,17.5,17.5,17.44,17.46,1329870.0
2016-05-17 09:30:00,17.34,17.44,17.23,17.33,1689360.0,17.34,17.44,17.23,17.33,1689360.0
2016-05-17 10:00:00,17.33,17.39,17.26,17.31,963960.0,17.33,17.39,17.26,17.31,963960.0
2016-05-17 10:30:00,17.31,17.34,17.24,17.25,575880.0,17.31,17.34,17.24,17.25,575880.0
2016-05-17 11:00:00,17.26,17.27,17.17,17.18,737415.0,17.26,17.27,17.17,17.18,737415.0
2016-05-17 11:30:00,17.18,17.25,17.15,17.23,786930.0,17.18,17.25,17.15,17.23,786930.0
2016-05-17 12:00:00,17.23,17.24,17.13,17.17,1102005.0,17.23,17.24,17.13,17.17,1102005.0
2016-05-17 12:30:00,17.16,17.21,17.14,17.18,641205.0,17.16,17.21,17.14,17.18,641205.0
2016-05-17 13:00:00,17.17,17.2,17.15,17.19,519765.0,17.17,17.2,17.15,17.19,519765.0
2016-05-17 13:30:00,17.19,17.19,17.09,17.09,554685.0,17.19,17.19,17.09,17.09,554685.0
2016-05-17 14:00:00,17.1,17.12,16.93,16.94,1332360.0,17.1,17.12,16.93,16.94,1332360.0
2016-05-17 14:30:00,16.94,16.96,16.89,16.94,1443195.0,16.94,16.96,16.89,16.94,1443195.0
2016-05-17 15:00:00,16.95,17.0,16.89,16.9,601830.0,16.95,17.0,16.89,16.9,601830.0
2016-05-17 15:30:00,16.9,16.96,16.89,16.94,2025045.0,16.9,16.96,16.89,16.94,2025045.0
2016-05-18 09:30:00,16.93,17.03,16.78,16.82,1656465.0,16.93,17.03,16.78,16.82,1656465.0
2016-05-18 10:00:00,16.82,17.01,16.81,16.99,910890.0,16.82,17.01,16.81,16.99,910890.0
2016-05-18 10:30:00,16.98,17.04,16.92,16.92,622200.0,16.98,17.04,16.92,16.92,622200.0
2016-05-18 11:00:00,16.92,16.98,16.83,16.94,993915.0,16.92,16.98,16.83,16.94,993915.0
2016-05-18 11:30:00,16.94,16.99,16.9,16.92,603750.0,16.94,16.99,16.9,16.92,603750.0
2016-05-18 12:00:00,16.92,16.98,16.9,16.93,330660.0,16.92,16.98,16.9,16.93,330660.0
2016-05-18 12:30:00,16.93,16.97,16.91,16.97,756660.0,16.93,16.97,16.91,16.97,756660.0
2016-05-18 13:00:00,16.98,17.08,16.97,17.08,771465.0,16.98,17.08,16.97,17.08,771465.0
2016-05-18 13:30:00,17.07,17.09,17.03,17.03,632175.0,17.07,17.09,17.03,17.03,632175.0
2016-05-18 14:00:00,17.02,17.03,16.94,16.96,756525.0,17.02,17.03,16.94,16.96,756525.0
2016-05-18 14:30:00,16.96,17.04,16.94,17.01,644865.0,16.96,17.04,16.94,17.01,644865.0
2016-05-18 15:00:00,17.02,17.06,16.97,16.99,539595.0,17.02,17.06,16.97,16.99,539595.0
2016-05-18 15:30:00,16.99,17.06,16.98,17.04,1265835.0,16.99,17.06,16.98,17.04,1265835.0
2016-05-19 09:30:00,16.6,16.97,16.54,16.8,2993040.0,16.6,16.97,16.54,16.8,2993040.0
2016-05-19 10:00:00,16.8,17.03,16.8,16.96,803235.0,16.8,17.03,16.8,16.96,803235.0
2016-05-19 10:30:00,16.98,17.07,16.92,16.99,642360.0,16.98,17.07,16.92,16.99,642360.0
2016-05-19 11:00:00,17.0,17.05,16.97,17.01,663000.0,17.0,17.05,16.97,17.01,663000.0
2016-05-19 11:30:00,17.01,17.04,16.96,17.01,651120.0,17.01,17.04,16.96,17.01,651120.0
2016-05-19 12:00:00,17.02,17.03,16.94,16.95,642075.0,17.02,17.03,16.94,16.95,642075.0
2016-05-19 12:30:00,16.96,16.97,16.9,16.93,316995.0,16.96,16.97,16.9,16.93,316995.0
2016-05-19 13:00:00,16.94,16.97,16.91,16.93,250605.0,16.94,16.97,16.91,16.93,250605.0
2016-05-19 13:30:00,16.93,16.97,16.9,16.93,309585.0,16.93,16.97,16.9,16.93,309585.0
2016-05-19 14:00:00,16.93,16.98,16.92,16.96,365640.0,16.93,16.98,16.92,16.96,365640.0
2016-05-19 14:30:00,16.97,17.0,16.93,16.98,540480.0,16.97,17.0,16.93,16.98,540480.0
2016-05-19 15:00:00,16.99,17.07,16.99,17.05,404790.0,16.99,17.07,16.99,17.05,404790.0
2016-05-19 15:30:00,17.05,17.07,17.01,17.03,1646310.0,17.05,17.07,17.01,17.03,1646310.0
2016-05-20 09:30:00,17.07,17.18,17.03,17.16,1314600.0,17.07,17.18,17.03,17.16,1314600.0
2016-05-20 10:00:00,17.17,17.22,17.13,17.16,1010430.0,17.17,17.22,17.13,17.16,1010430.0
2016-05-20 10:30:00,17.15,17.24,17.14,17.16,728175.0,17.15,17.24,17.14,17.16,728175.0
2016-05-20 11:00:00,17.16,17.17,17.1,17.14,341355.0,17.16,17.17,17.1,17.14,341355.0
2016-05-20 11:30:00,17.14,17.19,17.09,17.09,351960.0,17.14,17.19,17.09,17.09,351960.0
2016-05-20 12:00:00,17.1,17.11,17.06,17.09,251400.0,17.1,17.11,17.06,17.09,251400.0
2016-05-20 12:30:00,17.09,17.1,17.04,17.08,839475.0,17.09,17.1,17.04,17.08,839475.0
2016-05-20 13:00:00,17.08,17.1,17.04,17.08,860115.0,17.08,17.1,17.04,17.08,860115.0
2016-05-20 13:30:00,17.08,17.1,17.05,17.1,464220.0,17.08,17.1,17.05,17.1,464220.0
2016-05-20 14:00:00,17.08,17.15,17.07,17.14,324630.0,17.08,17.15,17.07,17.14,324630.0
2016-05-20 14:30:00,17.14,17.16,17.12,17.14,419040.0,17.14,17.16,17.12,17.14,419040.0
2016-05-20 15:00:00,17.14,17.14,17.09,17.09,459510.0,17.14,17.14,17.09,17.09,459510.0
2016-05-20 15:30:00,17.09,17.14,17.09,17.12,931110.0,17.09,17.14,17.09,17.12,931110.0
2016-05-23 09:30:00,17.11,17.18,17.05,17.15,562920.0,17.11,17.18,17.05,17.15,562920.0
2016-05-23 10:00:00,17.16,17.17,17.11,17.11,577995.0,17.16,17.17,17.11,17.11,577995.0
2016-05-23 10:30:00,17.11,17.13,17.08,17.12,396165.0,17.11,17.13,17.08,17.12,396165.0
2016-05-23 11:00:00,17.11,17.13,17.06,17.07,819630.0,17.11,17.13,17.06,17.07,819630.0
2016-05-23 11:30:00,17.07,17.1,17.0,17.0,474990.0,17.07,17.1,17.0,17.0,474990.0
2016-05-23 12:00:00,16.99,17.05,16.98,17.0,479220.0,16.99,17.05,16.98,17.0,479220.0
2016-05-23 12:30:00,17.0,17.01,16.98,16.99,449340.0,17.0,17.01,16.98,16.99,449340.0
2016-05-23 13:00:00,16.99,17.02,16.94,16.95,277050.0,16.99,17.02,16.94,16.95,277050.0
2016-05-23 13:30:00,16.95,17.0,16.94,16.99,348885.0,16.95,17.0,16.94,16.99,348885.0
2016-05-23 14:00:00,16.99,17.01,16.97,17.0,312660.0,16.99,17.01,16.97,17.0,312660.0
2016-05-23 14:30:00,16.99,17.02,16.93,16.94,472500.0,16.99,17.02,16.93,16.94,472500.0
2016-05-23 15:00:00,16.94,16.96,16.9,16.93,333750.0,16.94,16.96,16.9,16.93,333750.0
2016-05-23 15:30:00,16.94,16.96,16.88,16.89,1105470.0,16.94,16.96,16.88,16.89,1105470.0
2016-05-24 09:30:00,16.85,17.15,16.73,17.14,977925.0,16.85,17.15,16.73,17.14,977925.0
2016-05-24 10:00:00,17.14,17.27,17.12,17.27,731475.0,17.14,17.27,17.12,17.27,731475.0
2016-05-24 10:30:00,17.26,17.26,17.14,17.17,1170990.0,17.26,17.26,17.14,17.17,1170990.0
2016-05-24 11:00:00,17.17,17.23,17.17,17.19,575265.0,17.17,17.23,17.17,17.19,575265.0
2016-05-24 11:30:00,17.19,17.23,17.18,17.22,863985.0,17.19,17.23,17.18,17.22,863985.0
2016-05-24 12:00:00,17.22,17.22,17.16,17.21,361740.0,17.22,17.22,17.16,17.21,361740.0
2016-05-24 12:30:00,17.22,17.23,17.18,17.22,275805.0,17.22,17.23,17.18,17.22,275805.0
2016-05-24 13:00:00,17.21,17.22,17.17,17.2,389175.0,17.21,17.22,17.17,17.2,389175.0
2016-05-24 13:30:00,17.21,17.21,17.11,17.12,683835.0,17.21,17.21,17.11,17.12,683835.0
2016-05-24 14:00:00,17.12,17.14,17.1,17.14,430890.0,17.12,17.14,17.1,17.14,430890.0
2016-05-24 14:30:00,17.14,17.16,17.14,17.15,350475.0,17.14,17.16,17.14,17.15,350475.0
2016-05-24 15:00:00,17.15,17.2,17.14,17.19,522405.0,17.15,17.2,17.14,17.19,522405.0
2016-05-24 15:30:00,17.2,17.21,17.15,17.17,1059210.0,17.2,17.21,17.15,17.17,1059210.0
2016-05-25 09:30:00,17.19,17.3,17.15,17.25,1344645.0,17.19,17.3,17.15,17.25,1344645.0
2016-05-25 10:00:00,17.25,17.45,17.24,17.42,1123890.0,17.25,17.45,17.24,17.42,1123890.0
2016-05-25 10:30:00,17.42,17.5,17.36,17.48,1269600.0,17.42,17.5,17.36,17.48,1269600.0
2016-05-25 11:00:00,17.47,17.49,17.42,17.47,625005.0,17.47,17.49,17.42,17.47,625005.0
2016-05-25 11:30:00,17.46,17.55,17.46,17.54,842760.0,17.46,17.55,17.46,17.54,842760.0
2016-05-25 12:00:00,17.54,17.55,17.46,17.47,817500.0,17.54,17.55,17.46,17.47,817500.0
2016-05-25 12:30:00,17.48,17.51,17.48,17.5,556890.0,17.48,17.51,17.48,17.5,556890.0
2016-05-25 13:00:00,17.5,17.54,17.49,17.54,491325.0,17.5,17.54,17.49,17.54,491325.0
2016-05-25 13:30:00,17.53,17.56,17.53,17.55,455010.0,17.53,17.56,17.53,17.55,455010.0
2016-05-25 14:00:00,17.55,17.55,17.51,17.54,589800.0,17.55,17.55,17.51,17.54,589800.0
2016-05-25 14:30:00,17.54,17.59,17.53,17.53,853695.0,17.54,17.59,17.53,17.53,853695.0
2016-05-25 15:00:00,17.54,17.62,17.53,17.62,1122255.0,17.54,17.62,17.53,17.62,1122255.0
2016-05-25 15:30:00,17.61,17.63,17.58,17.58,2519100.0,17.61,17.63,17.58,17.58,2519100.0
2016-05-26 09:30:00,17.61,17.81,17.58,17.75,972720.0,17.61,17.81,17.58,17.75,972720.0
2016-05-26 10:00:00,17.76,17.85,17.73,17.75,917415.0,17.76,17.85,17.73,17.75,917415.0
2016-05-26 10:30:00,17.76,17.8,17.69,17.73,358725.0,17.76,17.8,17.69,17.73,358725.0
2016-05-26 11:00:00,17.72,17.73,17.67,17.7,870720.0,17.72,17.73,17.67,17.7,870720.0
2016-05-26 11:30:00,17.7,17.71,17.68,17.69,645495.0,17.7,17.71,17.68,17.69,645495.0
2016-05-26 12:00:00,17.68,17.7,17.65,17.66,792240.0,17.68,17.7,17.65,17.66,792240.0
2016-05-26 12:30:00,17.66,17.67,17.6,17.61,910095.0,17.66,17.67,17.6,17.61,910095.0
2016-05-26 13:00:00,17.6,17.64,17.59,17.61,310605.0,17.6,17.64,17.59,17.61,310605.0
2016-05-26 13:30:00,17.61,17.64,17.59,17.63,250110.0,17.61,17.64,17.59,17.63,250110.0
2016-05-26 14:00:00,17.63,17.64,17.6,17.6,363510.0,17.63,17.64,17.6,17.6,363510.0
2016-05-26 14:30:00,17.61,17.64,17.58,17.6,349650.0,17.61,17.64,17.58,17.6,349650.0
2016-05-26 15:00:00,17.6,17.63,17.59,17.6,562140.0,17.6,17.63,17.59,17.6,562140.0
2016-05-26 15:30:00,17.6,17.62,17.58,17.61,1055655.0,17.6,17.62,17.58,17.61,1055655.0
2016-05-27 09:30:00,17.63,17.76,17.63,17.75,583695.0,17.63,17.76,17.63,17.75,583695.0
2016-05-27 10:00:00,17.75,17.78,17.71,17.75,446490.0,17.75,17.78,17.71,17.75,446490.0
2016-05-27 10:30:00,17.76,17.81,17.72,17.74,371805.0,17.76,17.81,17.72,17.74,371805.0
2016-05-27 11:00:00,17.74,17.75,17.69,17.71,329640.0,17.74,17.75,17.69,17.71,329640.0
2016-05-27 11:30:00,17.72,17.76,17.7,17.72,287400.0,17.72,17.76,17.7,17.72,287400.0
2016-05-27 12:00:00,17.71,17.72,17.68,17.7,196275.0,17.71,17.72,17.68,17.7,196275.0
2016-05-27 12:30:00,17.71,17.72,17.69,17.71,257490.0,17.71,17.72,17.69,17.71,257490.0
2016-05-27 13:00:00,17.71,17.72,17.68,17.7,289230.0,17.71,17.72,17.68,17.7,289230.0
2016-05-27 13:30:00,17.7,17.71,17.67,17.69,281580.0,17.7,17.71,17.67,17.69,281580.0
2016-05-27 14:00:00,17.69,17.71,17.67,17.71,353010.0,17.69,17.71,17.67,17.71,353010.0
2016-05-27 14:30:00,17.71,17.73,17.69,17.7,269610.0,17.71,17.73,17.69,17.7,269610.0
2016-05-27 15:00:00,17.71,17.72,17.69,17.7,293565.0,17.71,17.72,17.69,17.7,293565.0
2016-05-27 15:30:00,17.71,17.73,17.69,17.72,1272735.0,17.71,17.73,17.69,17.72,1272735.0
2016-05-31 09:30:00,17.81,17.81,17.61,17.67,606375.0,17.81,17.81,17.61,17.67,606375.0
2016-05-31 10:00:00,17.67,17.7,17.64,17.67,540285.0,17.67,17.7,17.64,17.67,540285.0
2016-05-31 10:30:00,17.66,17.68,17.6,17.64,682320.0,17.66,17.68,17.6,17.64,682320.0
2016-05-31 11:00:00,17.65,17.72,17.64,17.68,507615.0,17.65,17.72,17.64,17.68,507615.0
2016-05-31 11:30:00,17.68,17.7,17.66,17.68,319665.0,17.68,17.7,17.66,17.68,319665.0
2016-05-31 12:00:00,17.68,17.69,17.65,17.67,312705.0,17.68,17.69,17.65,17.67,312705.0
2016-05-31 12:30:00,17.67,17.69,17.65,17.66,335355.0,17.67,17.69,17.65,17.66,335355.0
2016-05-31 13:00:00,17.67,17.67,17.63,17.66,380940.0,17.67,17.67,17.63,17.66,380940.0
2016-05-31 13:30:00,17.66,17.68,17.63,17.65,569085.0,17.66,17.68,17.63,17.65,569085.0
2016-05-31 14:00:00,17.65,17.66,17.59,17.63,825420.0,17.65,17.66,17.59,17.63,825420.0
2016-05-31 14:30:00,17.65,17.65,17.6,17.64,452355.0,17.65,17.65,17.6,17.64,452355.0
2016-05-31 15:00:00,17.63,17.64,17.58,17.62,456555.0,17.63,17.64,17.58,17.62,456555.0
2016-05-31 15:30:00,17.62,17.66,17.62,17.63,1409235.0,17.62,17.66,17.62,17.63,1409235.0
2016-06-01 09:30:00,17.62,17.74,17.57,17.72,461940.0,17.62,17.74,17.57,17.72,461940.0
2016-06-01 10:00:00,17.72,17.77,17.63,17.65,606525.0,17.72,17.77,17.63,17.65,606525.0
2016-06-01 10:30:00,17.65,17.71,17.63,17.67,543135.0,17.65,17.71,17.63,17.67,543135.0
2016-06-01 11:00:00,17.68,17.7,17.61,17.62,292515.0,17.68,17.7,17.61,17.62,292515.0
2016-06-01 11:30:00,17.62,17.62,17.54,17.56,618465.0,17.62,17.62,17.54,17.56,618465.0
2016-06-01 12:00:00,17.56,17.6,17.56,17.59,373410.0,17.56,17.6,17.56,17.59,373410.0
2016-06-01 12:30:00,17.58,17.59,17.54,17.58,361050.0,17.58,17.59,17.54,17.58,361050.0
2016-06-01 13:00:00,17.57,17.59,17.52,17.52,306345.0,17.57,17.59,17.52,17.52,306345.0
2016-06-01 13:30:00,17.52,17.55,17.49,17.55,422820.0,17.52,17.55,17.49,17.55,422820.0
2016-06-01 14:00:00,17.54,17.58,17.51,17.56,370020.0,17.54,17.58,17.51,17.56,370020.0
2016-06-01 14:30:00,17.55,17.55,17.51,17.55,618420.0,17.55,17.55,17.51,17.55,618420.0
2016-06-01 15:00:00,17.55,17.6,17.53,17.59,558795.0,17.55,17.6,17.53,17.59,558795.0
2016-06-01 15:30:00,17.59,17.6,17.55,17.57,1058715.0,17.59,17.6,17.55,17.57,1058715.0
2016-06-02 09:30:00,17.55,17.55,17.34,17.43,1511805.0,17.55,17.55,17.34,17.43,1511805.0
2016-06-02 10:00:00,17.46,17.5,17.4,17.45,557310.0,17.46,17.5,17.4,17.45,557310.0
2016-06-02 10:30:00,17.45,17.52,17.41,17.48,508560.0,17.45,17.52,17.41,17.48,508560.0
2016-06-02 11:00:00,17.49,17.56,17.46,17.52,572265.0,17.49,17.56,17.46,17.52,572265.0
2016-06-02 11:30:00,17.52,17.56,17.49,17.51,299175.0,17.52,17.56,17.49,17.51,299175.0
2016-06-02 12:00:00,17.51,17.51,17.42,17.45,407340.0,17.51,17.51,17.42,17.45,407340.0
2016-06-02 12:30:00,17.45,17.51,17.45,17.51,310875.0,17.45,17.51,17.45,17.51,310875.0
2016-06-02 13:00:00,17.52,17.53,17.48,17.53,307245.0,17.52,17.53,17.48,17.53,307245.0
2016-06-02 13:30:00,17.53,17.56,17.48,17.53,234300.0,17.53,17.56,17.48,17.53,234300.0
2016-06-02 14:00:00,17.53,17.58,17.51,17.55,476385.0,17.53,17.58,17.51,17.55,476385.0
2016-06-02 14:30:00,17.56,17.58,17.53,17.54,506490.0,17.56,17.58,17.53,17.54,506490.0
2016-06-02 15:00:00,17.54,17.55,17.5,17.5,589995.0,17.54,17.55,17.5,17.5,589995.0
2016-06-02 15:30:00,17.51,17.53,17.5,17.51,1407330.0,17.51,17.53,17.5,17.51,1407330.0
2016-06-03 09:30:00,17.49,17.5,17.28,17.3,736905.0,17.49,17.5,17.28,17.3,736905.0
2016-06-03 10:00:00,17.3,17.32,17.22,17.28,799095.0,17.3,17.32,17.22,17.28,799095.0
2016-06-03 10:30:00,17.27,17.39,17.26,17.38,423285.0,17.27,17.39,17.26,17.38,423285.0
2016-06-03 11:00:00,17.39,17.4,17.34,17.37,459525.0,17.39,17.4,17.34,17.37,459525.0
2016-06-03 11:30:00,17.37,17.43,17.37,17.43,176340.0,17.37,17.43,17.37,17.43,176340.0
2016-06-03 12:00:00,17.43,17.44,17.35,17.35,248370.0,17.43,17.44,17.35,17.35,248370.0
2016-06-03 12:30:00,17.36,17.38,17.34,17.35,199320.0,17.36,17.38,17.34,17.35,199320.0
2016-06-03 13:00:00,17.35,17.35,17.33,17.33,450615.0,17.35,17.35,17.33,17.33,450615.0
2016-06-03 13:30:00,17.34,17.37,17.33,17.35,188505.0,17.34,17.37,17.33,17.35,188505.0
2016-06-03 14:00:00,17.35,17.36,17.31,17.32,233175.0,17.35,17.36,17.31,17.32,233175.0
2016-06-03 14:30:00,17.33,17.36,17.32,17.34,431670.0,17.33,17.36,17.32,17.34,431670.0
2016-06-03 15:00:00,17.34,17.35,17.32,17.32,517560.0,17.34,17.35,17.32,17.32,517560.0
2016-06-03 15:30:00,17.33,17.33,17.3,17.3,1185690.0,17.33,17.33,17.3,17.3,1185690.0
2016-06-06 09:30:00,17.26,17.27,17.18,17.23,911490.0,17.26,17.27,17.18,17.23,911490.0
2016-06-06 10:00:00,17.22,17.27,17.2,17.22,577680.0,17.22,17.27,17.2,17.22,577680.0
2016-06-06 10:30:00,17.22,17.24,17.18,17.23,529905.0,17.22,17.24,17.18,17.23,529905.0
2016-06-06 11:00:00,17.23,17.24,17.19,17.21,779415.0,17.23,17.24,17.19,17.21,779415.0
2016-06-06 11:30:00,17.21,17.23,17.19,17.22,513405.0,17.21,17.23,17.19,17.22,513405.0
2016-06-06 12:00:00,17.22,17.23,17.16,17.17,347130.0,17.22,17.23,17.16,17.17,347130.0
2016-06-06 12:30:00,17.17,17.21,17.14,17.19,311805.0,17.17,17.21,17.14,17.19,311805.0
2016-06-06 13:00:00,17.19,17.22,17.18,17.21,324075.0,17.19,17.22,17.18,17.21,324075.0
2016-06-06 13:30:00,17.22,17.26,17.21,17.23,370080.0,17.22,17.26,17.21,17.23,370080.0
2016-06-06 14:00:00,17.24,17.27,17.23,17.26,338340.0,17.24,17.27,17.23,17.26,338340.0
2016-06-06 14:30:00,17.26,17.27,17.24,17.25,330975.0,17.26,17.27,17.24,17.25,330975.0
2016-06-06 15:00:00,17.25,17.27,17.24,17.26,397560.0,17.25,17.27,17.24,17.26,397560.0
2016-06-06 15:30:00,17.26,17.29,17.25,17.26,1114740.0,17.26,17.29,17.25,17.26,1114740.0
2016-06-07 09:30:00,17.24,17.31,17.23,17.3,370950.0,17.24,17.31,17.23,17.3,370950.0
2016-06-07 10:00:00,17.28,17.36,17.27,17.27,359805.0,17.28,17.36,17.27,17.27,359805.0
2016-06-07 10:30:00,17.28,17.34,17.27,17.3,650580.0,17.28,17.34,17.27,17.3,650580.0
2016-06-07 11:00:00,17.31,17.35,17.29,17.35,356520.0,17.31,17.35,17.29,17.35,356520.0
2016-06-07 11:30:00,17.35,17.39,17.34,17.38,258105.0,17.35,17.39,17.34,17.38,258105.0
2016-06-07 12:00:00,17.38,17.4,17.35,17.38,282345.0,17.38,17.4,17.35,17.38,282345.0
2016-06-07 12:30:00,17.39,17.41,17.37,17.4,221700.0,17.39,17.41,17.37,17.4,221700.0
2016-06-07 13:00:00,17.39,17.42,17.39,17.41,346620.0,17.39,17.42,17.39,17.41,346620.0
2016-06-07 13:30:00,17.41,17.42,17.37,17.39,337260.0,17.41,17.42,17.37,17.39,337260.0
2016-06-07 14:00:00,17.38,17.41,17.37,17.39,326415.0,17.38,17.41,17.37,17.39,326415.0
2016-06-07 14:30:00,17.38,17.39,17.36,17.38,319005.0,17.38,17.39,17.36,17.38,319005.0
2016-06-07 15:00:00,17.38,17.41,17.37,17.4,450270.0,17.38,17.41,17.37,17.4,450270.0
2016-06-07 15:30:00,17.4,17.4,17.34,17.35,949365.0,17.4,17.4,17.34,17.35,949365.0
2016-06-08 09:30:00,17.33,17.41,17.31,17.41,361560.0,17.33,17.41,17.31,17.41,361560.0
2016-06-08 10:00:00,17.39,17.46,17.39,17.45,597975.0,17.39,17.46,17.39,17.45,597975.0
2016-06-08 10:30:00,17.44,17.47,17.4,17.4,343665.0,17.44,17.47,17.4,17.4,343665.0
2016-06-08 11:00:00,17.4,17.46,17.4,17.44,247845.0,17.4,17.46,17.4,17.44,247845.0
2016-06-08 11:30:00,17.44,17.47,17.43,17.44,217230.0,17.44,17.47,17.43,17.44,217230.0
2016-06-08 12:00:00,17.43,17.45,17.42,17.44,135495.0,17.43,17.45,17.42,17.44,135495.0
2016-06-08 12:30:00,17.45,17.45,17.42,17.44,327750.0,17.45,17.45,17.42,17.44,327750.0
2016-06-08 13:00:00,17.44,17.45,17.41,17.42,319545.0,17.44,17.45,17.41,17.42,319545.0
2016-06-08 13:30:00,17.42,17.43,17.4,17.42,175515.0,17.42,17.43,17.4,17.42,175515.0
2016-06-08 14:00:00,17.42,17.45,17.42,17.44,191280.0,17.42,17.45,17.42,17.44,191280.0
2016-06-08 14:30:00,17.45,17.47,17.45,17.47,260280.0,17.45,17.47,17.45,17.47,260280.0
2016-06-08 15:00:00,17.46,17.48,17.44,17.46,278175.0,17.46,17.48,17.44,17.46,278175.0
2016-06-08 15:30:00,17.45,17.45,17.41,17.42,648435.0,17.45,17.45,17.41,17.42,648435.0
2016-06-09 09:30:00,17.42,17.61,17.36,17.6,689565.0,17.42,17.61,17.36,17.6,689565.0
2016-06-09 10:00:00,17.6,17.62,17.56,17.56,627315.0,17.6,17.62,17.56,17.56,627315.0
2016-06-09 10:30:00,17.56,17.57,17.5,17.51,369960.0,17.56,17.57,17.5,17.51,369960.0
2016-06-09 11:00:00,17.51,17.52,17.45,17.46,215145.0,17.51,17.52,17.45,17.46,215145.0
2016-06-09 11:30:00,17.47,17.5,17.44,17.47,184290.0,17.47,17.5,17.44,17.47,184290.0
2016-06-09 12:00:00,17.46,17.47,17.4,17.41,395955.0,17.46,17.47,17.4,17.41,395955.0
2016-06-09 12:30:00,17.41,17.44,17.41,17.43,162480.0,17.41,17.44,17.41,17.43,162480.0
2016-06-09 13:00:00,17.42,17.45,17.4,17.44,181425.0,17.42,17.45,17.4,17.44,181425.0
2016-06-09 13:30:00,17.44,17.46,17.42,17.44,198735.0,17.44,17.46,17.42,17.44,198735.0
2016-06-09 14:00:00,17.44,17.46,17.42,17.44,203115.0,17.44,17.46,17.42,17.44,203115.0
2016-06-09 14:30:00,17.44,17.5,17.44,17.5,328965.0,17.44,17.5,17.44,17.5,328965.0
2016-06-09 15:00:00,17.49,17.51,17.47,17.5,371430.0,17.49,17.51,17.47,17.5,371430.0
2016-06-09 15:30:00,17.5,17.52,17.48,17.49,729885.0,17.5,17.52,17.48,17.49,729885.0
2016-06-10 09:30:00,17.34,17.56,17.3,17.52,962850.0,17.34,17.56,17.3,17.52,962850.0
2016-06-10 10:00:00,17.52,17.53,17.47,17.49,491295.0,17.52,17.53,17.47,17.49,491295.0
2016-06-10 10:30:00,17.49,17.54,17.48,17.52,342150.0,17.49,17.54,17.48,17.52,342150.0
2016-06-10 11:00:00,17.52,17.53,17.48,17.5,262485.0,17.52,17.53,17.48,17.5,262485.0
2016-06-10 11:30:00,17.5,17.51,17.46,17.51,162315.0,17.5,17.51,17.46,17.51,162315.0
2016-06-10 12:00:00,17.5,17.52,17.42,17.43,182025.0,17.5,17.52,17.42,17.43,182025.0
2016-06-10 12:30:00,17.44,17.49,17.43,17.49,85500.0,17.44,17.49,17.43,17.49,85500.0
2016-06-10 13:00:00,17.48,17.5,17.46,17.46,133125.0,17.48,17.5,17.46,17.46,133125.0
2016-06-10 13:30:00,17.46,17.46,17.4,17.43,213420.0,17.46,17.46,17.4,17.43,213420.0
2016-06-10 14:00:00,17.43,17.44,17.39,17.4,348300.0,17.43,17.44,17.39,17.4,348300.0
2016-06-10 14:30:00,17.4,17.42,17.39,17.4,190905.0,17.4,17.42,17.39,17.4,190905.0
2016-06-10 15:00:00,17.4,17.41,17.38,17.4,500205.0,17.4,17.41,17.38,17.4,500205.0
2016-06-10 15:30:00,17.39,17.43,17.38,17.4,1044795.0,17.39,17.43,17.38,17.4,1044795.0
2016-06-13 09:30:00,17.37,17.52,17.35,17.49,668085.0,17.37,17.52,17.35,17.49,668085.0
2016-06-13 10:00:00,17.49,17.51,17.36,17.4,469710.0,17.49,17.51,17.36,17.4,469710.0
2016-06-13 10:30:00,17.39,17.42,17.37,17.42,401835.0,17.39,17.42,17.37,17.42,401835.0
2016-06-13 11:00:00,17.43,17.45,17.39,17.43,422220.0,17.43,17.45,17.39,17.43,422220.0
2016-06-13 11:30:00,17.44,17.44,17.37,17.4,350670.0,17.44,17.44,17.37,17.4,350670.0
2016-06-13 12:00:00,17.39,17.4,17.32,17.36,356310.0,17.39,17.4,17.32,17.36,356310.0
2016-06-13 12:30:00,17.35,17.44,17.34,17.42,176520.0,17.35,17.44,17.34,17.42,176520.0
2016-06-13 13:00:00,17.42,17.43,17.38,17.39,250920.0,17.42,17.43,17.38,17.39,250920.0
2016-06-13 13:30:00,17.39,17.43,17.35,17.35,386430.0,17.39,17.43,17.35,17.35,386430.0
2016-06-13 14:00:00,17.36,17.41,17.34,17.37,252645.0,17.36,17.41,17.34,17.37,252645.0
2016-06-13 14:30:00,17.36,17.4,17.35,17.37,280455.0,17.36,17.4,17.35,17.37,280455.0
2016-06-13 15:00:00,17.37,17.37,17.32,17.36,295980.0,17.37,17.37,17.32,17.36,295980.0
2016-06-13 15:30:00,17.36,17.37,17.31,17.32,928275.0,17.36,17.37,17.31,17.32,928275.0
2016-06-14 09:30:00,17.29,17.35,17.17,17.21,558255.0,17.29,17.35,17.17,17.21,558255.0
2016-06-14 10:00:00,17.22,17.27,17.19,17.21,585900.0,17.22,17.27,17.19,17.21,585900.0
2016-06-14 10:30:00,17.21,17.25,17.18,17.2,552750.0,17.21,17.25,17.18,17.2,552750.0
2016-06-14 11:00:00,17.2,17.24,17.17,17.17,545955.0,17.2,17.24,17.17,17.17,545955.0
2016-06-14 11:30:00,17.17,17.24,17.17,17.23,270750.0,17.17,17.24,17.17,17.23,270750.0
2016-06-14 12:00:00,17.23,17.3,17.21,17.26,288840.0,17.23,17.3,17.21,17.26,288840.0
2016-06-14 12:30:00,17.27,17.27,17.22,17.24,241770.0,17.27,17.27,17.22,17.24,241770.0
2016-06-14 13:00:00,17.24,17.25,17.21,17.24,144495.0,17.24,17.25,17.21,17.24,144495.0
2016-06-14 13:30:00,17.24,17.27,17.21,17.21,230580.0,17.24,17.27,17.21,17.21,230580.0
2016-06-14 14:00:00,17.22,17.28,17.21,17.27,424545.0,17.22,17.28,17.21,17.27,424545.0
2016-06-14 14:30:00,17.28,17.28,17.23,17.24,272880.0,17.28,17.28,17.23,17.24,272880.0
2016-06-14 15:00:00,17.24,17.32,17.22,17.32,351855.0,17.24,17.32,17.22,17.32,351855.0
2016-06-14 15:30:00,17.32,17.33,17.29,17.31,682095.0,17.32,17.33,17.29,17.31,682095.0
2016-06-15 09:30:00,17.31,17.45,17.22,17.45,324375.0,17.31,17.45,17.22,17.45,324375.0
2016-06-15 10:00:00,17.46,17.49,17.41,17.47,341025.0,17.46,17.49,17.41,17.47,341025.0
2016-06-15 10:30:00,17.48,17.52,17.47,17.5,393465.0,17.48,17.52,17.47,17.5,393465.0
2016-06-15 11:00:00,17.5,17.52,17.42,17.43,202500.0,17.5,17.52,17.42,17.43,202500.0
2016-06-15 11:30:00,17.43,17.48,17.42,17.45,143280.0,17.43,17.48,17.42,17.45,143280.0
2016-06-15 12:00:00,17.45,17.47,17.43,17.43,110430.0,17.45,17.47,17.43,17.43,110430.0
2016-06-15 12:30:00,17.42,17.45,17.41,17.41,189135.0,17.42,17.45,17.41,17.41,189135.0
2016-06-15 13:00:00,17.41,17.42,17.39,17.41,160755.0,17.41,17.42,17.39,17.41,160755.0
2016-06-15 13:30:00,17.41,17.47,17.41,17.47,141795.0,17.41,17.47,17.41,17.47,141795.0
2016-06-15 14:00:00,17.47,17.52,17.41,17.42,266805.0,17.47,17.52,17.41,17.42,266805.0
2016-06-15 14:30:00,17.42,17.48,17.41,17.48,265215.0,17.42,17.48,17.41,17.48,265215.0
2016-06-15 15:00:00,17.47,17.49,17.45,17.45,208065.0,17.47,17.49,17.45,17.45,208065.0
2016-06-15 15:30:00,17.45,17.47,17.35,17.37,1073745.0,17.45,17.47,17.35,17.37,1073745.0
2016-06-16 09:30:00,17.27,17.31,17.23,17.24,423330.0,17.27,17.31,17.23,17.24,423330.0
2016-06-16 10:00:00,17.24,17.32,17.24,17.28,445605.0,17.24,17.32,17.24,17.28,445605.0
2016-06-16 10:30:00,17.27,17.27,17.21,17.22,218475.0,17.27,17.27,17.21,17.22,218475.0
2016-06-16 11:00:00,17.22,17.28,17.2,17.28,287835.0,17.22,17.28,17.2,17.28,287835.0
2016-06-16 11:30:00,17.28,17.32,17.24,17.25,258225.0,17.28,17.32,17.24,17.25,258225.0
2016-06-16 12:00:00,17.24,17.27,17.2,17.26,261555.0,17.24,17.27,17.2,17.26,261555.0
2016-06-16 12:30:00,17.25,17.3,17.24,17.27,284955.0,17.25,17.3,17.24,17.27,284955.0
2016-06-16 13:00:00,17.27,17.28,17.21,17.21,407880.0,17.27,17.28,17.21,17.21,407880.0
2016-06-16 13:30:00,17.21,17.23,17.2,17.22,179730.0,17.21,17.23,17.2,17.22,179730.0
2016-06-16 14:00:00,17.21,17.29,17.21,17.26,285975.0,17.21,17.29,17.21,17.26,285975.0
2016-06-16 14:30:00,17.26,17.3,17.25,17.27,235455.0,17.26,17.3,17.25,17.27,235455.0
2016-06-16 15:00:00,17.28,17.32,17.27,17.32,264885.0,17.28,17.32,17.27,17.32,264885.0
2016-06-16 15:30:00,17.31,17.33,17.3,17.32,742590.0,17.31,17.33,17.3,17.32,742590.0
2016-06-17 09:30:00,17.29,17.33,17.23,17.28,2038635.0,17.29,17.33,17.23,17.28,2038635.0
2016-06-17 10:00:00,17.29,17.36,17.26,17.33,581130.0,17.29,17.36,17.26,17.33,581130.0
2016-06-17 10:30:00,17.32,17.32,17.28,17.31,258300.0,17.32,17.32,17.28,17.31,258300.0
2016-06-17 11:00:00,17.31,17.33,17.29,17.29,380130.0,17.31,17.33,17.29,17.29,380130.0
2016-06-17 11:30:00,17.29,17.32,17.29,17.31,167085.0,17.29,17.32,17.29,17.31,167085.0
2016-06-17 12:00:00,17.31,17.35,17.3,17.33,365145.0,17.31,17.35,17.3,17.33,365145.0
2016-06-17 12:30:00,17.33,17.34,17.3,17.32,234615.0,17.33,17.34,17.3,17.32,234615.0
2016-06-17 13:00:00,17.31,17.36,17.3,17.35,226095.0,17.31,17.36,17.3,17.35,226095.0
2016-06-17 13:30:00,17.35,17.39,17.35,17.36,376710.0,17.35,17.39,17.35,17.36,376710.0
2016-06-17 14:00:00,17.38,17.39,17.35,17.37,226335.0,17.38,17.39,17.35,17.37,226335.0
2016-06-17 14:30:00,17.37,17.39,17.37,17.38,211770.0,17.37,17.39,17.37,17.38,211770.0
2016-06-17 15:00:00,17.38,17.38,17.32,17.34,435690.0,17.38,17.38,17.32,17.34,435690.0
2016-06-17 15:30:00,17.34,17.36,17.32,17.33,1091700.0,17.34,17.36,17.32,17.33,1091700.0
2016-06-20 09:30:00,17.45,17.59,17.31,17.55,743040.0,17.45,17.59,17.31,17.55,743040.0
2016-06-20 10:00:00,17.54,17.62,17.53,17.61,541800.0,17.54,17.62,17.53,17.61,541800.0
2016-06-20 10:30:00,17.61,17.61,17.55,17.61,219510.0,17.61,17.61,17.55,17.61,219510.0
2016-06-20 11:00:00,17.6,17.65,17.58,17.64,348615.0,17.6,17.65,17.58,17.64,348615.0
2016-06-20 11:30:00,17.64,17.65,17.59,17.63,289635.0,17.64,17.65,17.59,17.63,289635.0
2016-06-20 12:00:00,17.63,17.63,17.57,17.59,242325.0,17.63,17.63,17.57,17.59,242325.0
2016-06-20 12:30:00,17.6,17.6,17.55,17.56,193980.0,17.6,17.6,17.55,17.56,193980.0
2016-06-20 13:00:00,17.55,17.58,17.48,17.5,277200.0,17.55,17.58,17.48,17.5,277200.0
2016-06-20 13:30:00,17.5,17.54,17.5,17.53,351540.0,17.5,17.54,17.5,17.53,351540.0
2016-06-20 14:00:00,17.52,17.53,17.49,17.49,179130.0,17.52,17.53,17.49,17.49,179130.0
2016-06-20 14:30:00,17.49,17.51,17.46,17.51,307905.0,17.49,17.51,17.46,17.51,307905.0
2016-06-20 15:00:00,17.5,17.5,17.45,17.45,282960.0,17.5,17.5,17.45,17.45,282960.0
2016-06-20 15:30:00,17.46,17.47,17.42,17.44,760200.0,17.46,17.47,17.42,17.44,760200.0
2016-06-21 09:30:00,17.41,17.52,17.37,17.5,442275.0,17.41,17.52,17.37,17.5,442275.0
2016-06-21 10:00:00,17.48,17.5,17.43,17.49,370680.0,17.48,17.5,17.43,17.49,370680.0
2016-06-21 10:30:00,17.49,17.49,17.42,17.42,460395.0,17.49,17.49,17.42,17.42,460395.0
2016-06-21 11:00:00,17.43,17.47,17.42,17.42,109410.0,17.43,17.47,17.42,17.42,109410.0
2016-06-21 11:30:00,17.41,17.45,17.4,17.44,100230.0,17.41,17.45,17.4,17.44,100230.0
2016-06-21 12:00:00,17.45,17.46,17.43,17.45,144585.0,17.45,17.46,17.43,17.45,144585.0
2016-06-21 12:30:00,17.44,17.46,17.42,17.43,104970.0,17.44,17.46,17.42,17.43,104970.0
2016-06-21 13:00:00,17.43,17.43,17.39,17.4,175770.0,17.43,17.43,17.39,17.4,175770.0
2016-06-21 13:30:00,17.41,17.41,17.35,17.36,269415.0,17.41,17.41,17.35,17.36,269415.0
2016-06-21 14:00:00,17.37,17.41,17.37,17.4,122910.0,17.37,17.41,17.37,17.4,122910.0
2016-06-21 14:30:00,17.4,17.44,17.39,17.43,290610.0,17.4,17.44,17.39,17.43,290610.0
2016-06-21 15:00:00,17.42,17.45,17.4,17.44,217515.0,17.42,17.45,17.4,17.44,217515.0
2016-06-21 15:30:00,17.43,17.44,17.37,17.38,893610.0,17.43,17.44,17.37,17.38,893610.0
2016-06-22 09:30:00,17.45,17.47,17.4,17.47,590535.0,17.45,17.47,17.4,17.47,590535.0
2016-06-22 10:00:00,17.46,17.57,17.46,17.54,379515.0,17.46,17.57,17.46,17.54,379515.0
2016-06-22 10:30:00,17.54,17.59,17.54,17.57,270870.0,17.54,17.59,17.54,17.57,270870.0
2016-06-22 11:00:00,17.57,17.61,17.55,17.6,227730.0,17.57,17.61,17.55,17.6,227730.0
2016-06-22 11:30:00,17.58,17.6,17.55,17.57,150090.0,17.58,17.6,17.55,17.57,150090.0
2016-06-22 12:00:00,17.57,17.59,17.48,17.48,299790.0,17.57,17.59,17.48,17.48,299790.0
2016-06-22 12:30:00,17.49,17.54,17.49,17.52,181650.0,17.49,17.54,17.49,17.52,181650.0
2016-06-22 13:00:00,17.51,17.51,17.46,17.48,166125.0,17.51,17.51,17.46,17.48,166125.0
2016-06-22 13:30:00,17.48,17.51,17.47,17.51,195030.0,17.48,17.51,17.47,17.51,195030.0
2016-06-22 14:00:00,17.5,17.52,17.49,17.49,161415.0,17.5,17.52,17.49,17.49,161415.0
2016-06-22 14:30:00,17.49,17.49,17.44,17.47,190680.0,17.49,17.49,17.44,17.47,190680.0
2016-06-22 15:00:00,17.47,17.52,17.47,17.5,435645.0,17.47,17.52,17.47,17.5,435645.0
2016-06-22 15:30:00,17.5,17.55,17.49,17.52,1211685.0,17.5,17.55,17.49,17.52,1211685.0
2016-06-23 09:30:00,17.62,17.69,17.54,17.67,636255.0,17.62,17.69,17.54,17.67,636255.0
2016-06-23 10:00:00,17.66,17.71,17.65,17.67,511005.0,17.66,17.71,17.65,17.67,511005.0
2016-06-23 10:30:00,17.67,17.68,17.63,17.64,637260.0,17.67,17.68,17.63,17.64,637260.0
2016-06-23 11:00:00,17.64,17.68,17.64,17.66,479175.0,17.64,17.68,17.64,17.66,479175.0
2016-06-23 11:30:00,17.66,17.68,17.61,17.63,367800.0,17.66,17.68,17.61,17.63,367800.0
2016-06-23 12:00:00,17.63,17.64,17.59,17.6,106665.0,17.63,17.64,17.59,17.6,106665.0
2016-06-23 12:30:00,17.59,17.59,17.55,17.56,120240.0,17.59,17.59,17.55,17.56,120240.0
2016-06-23 13:00:00,17.56,17.58,17.56,17.56,206655.0,17.56,17.58,17.56,17.56,206655.0
2016-06-23 13:30:00,17.56,17.56,17.51,17.53,192165.0,17.56,17.56,17.51,17.53,192165.0
2016-06-23 14:00:00,17.52,17.53,17.51,17.51,148290.0,17.52,17.53,17.51,17.51,148290.0
2016-06-23 14:30:00,17.52,17.55,17.5,17.53,232185.0,17.52,17.55,17.5,17.53,232185.0
2016-06-23 15:00:00,17.54,17.59,17.53,17.57,315915.0,17.54,17.59,17.53,17.57,315915.0
2016-06-23 15:30:00,17.57,17.63,17.56,17.61,528135.0,17.57,17.63,17.56,17.61,528135.0
2016-06-24 09:30:00,17.05,17.39,17.0,17.36,1018845.0,17.05,17.39,17.0,17.36,1018845.0
2016-06-24 10:00:00,17.37,17.54,17.37,17.5,838755.0,17.37,17.54,17.37,17.5,838755.0
2016-06-24 10:30:00,17.5,17.58,17.47,17.56,955905.0,17.5,17.58,17.47,17.56,955905.0
2016-06-24 11:00:00,17.56,17.67,17.54,17.66,870150.0,17.56,17.67,17.54,17.66,870150.0
2016-06-24 11:30:00,17.65,17.82,17.65,17.82,1038600.0,17.65,17.82,17.65,17.82,1038600.0
2016-06-24 12:00:00,17.82,17.89,17.76,17.88,735915.0,17.82,17.89,17.76,17.88,735915.0
2016-06-24 12:30:00,17.86,17.87,17.72,17.76,981780.0,17.86,17.87,17.72,17.76,981780.0
2016-06-24 13:00:00,17.76,17.84,17.75,17.81,531060.0,17.76,17.84,17.75,17.81,531060.0
2016-06-24 13:30:00,17.8,17.93,17.8,17.92,868665.0,17.8,17.93,17.8,17.92,868665.0
2016-06-24 14:00:00,17.92,17.93,17.79,17.8,875400.0,17.92,17.93,17.79,17.8,875400.0
2016-06-24 14:30:00,17.79,17.87,17.75,17.84,975060.0,17.79,17.87,17.75,17.84,975060.0
2016-06-24 15:00:00,17.83,17.84,17.78,17.82,1008300.0,17.83,17.84,17.78,17.82,1008300.0
2016-06-24 15:30:00,17.82,17.96,17.78,17.84,2671065.0,17.82,17.96,17.78,17.84,2671065.0
2016-06-27 09:30:00,17.7,17.88,17.7,17.83,1793220.0,17.7,17.88,17.7,17.83,1793220.0
2016-06-27 10:00:00,17.82,17.86,17.69,17.71,919335.0,17.82,17.86,17.69,17.71,919335.0
2016-06-27 10:30:00,17.7,17.77,17.69,17.74,1168725.0,17.7,17.77,17.69,17.74,1168725.0
2016-06-27 11:00:00,17.74,17.85,17.74,17.85,672600.0,17.74,17.85,17.74,17.85,672600.0
2016-06-27 11:30:00,17.85,17.92,17.84,17.88,665130.0,17.85,17.92,17.84,17.88,665130.0
2016-06-27 12:00:00,17.89,17.98,17.87,17.98,560595.0,17.89,17.98,17.87,17.98,560595.0
2016-06-27 12:30:00,17.98,17.99,17.91,17.91,817245.0,17.98,17.99,17.91,17.91,817245.0
2016-06-27 13:00:00,17.93,17.93,17.86,17.87,555000.0,17.93,17.93,17.86,17.87,555000.0
2016-06-27 13:30:00,17.88,17.89,17.78,17.81,380565.0,17.88,17.89,17.78,17.81,380565.0
2016-06-27 14:00:00,17.81,17.84,17.76,17.79,460065.0,17.81,17.84,17.76,17.79,460065.0
2016-06-27 14:30:00,17.79,17.83,17.71,17.74,1033815.0,17.79,17.83,17.71,17.74,1033815.0
2016-06-27 15:00:00,17.75,17.8,17.71,17.76,1054080.0,17.75,17.8,17.71,17.76,1054080.0
2016-06-27 15:30:00,17.76,17.87,17.74,17.85,1801095.0,17.76,17.87,17.74,17.85,1801095.0
2016-06-28 09:30:00,17.96,17.98,17.83,17.92,804600.0,17.96,17.98,17.83,17.92,804600.0
2016-06-28 10:00:00,17.92,18.0,17.92,17.99,619365.0,17.92,18.0,17.92,17.99,619365.0
2016-06-28 10:30:00,17.99,18.0,17.93,17.96,593685.0,17.99,18.0,17.93,17.96,593685.0
2016-06-28 11:00:00,17.96,17.97,17.91,17.92,432825.0,17.96,17.97,17.91,17.92,432825.0
2016-06-28 11:30:00,17.92,17.99,17.91,17.95,307515.0,17.92,17.99,17.91,17.95,307515.0
2016-06-28 12:00:00,17.96,17.98,17.94,17.98,296025.0,17.96,17.98,17.94,17.98,296025.0
2016-06-28 12:30:00,17.98,18.04,17.98,18.04,521175.0,17.98,18.04,17.98,18.04,521175.0
2016-06-28 13:00:00,18.04,18.06,17.98,17.98,330375.0,18.04,18.06,17.98,17.98,330375.0
2016-06-28 13:30:00,17.98,18.02,17.96,18.0,325170.0,17.98,18.02,17.96,18.0,325170.0
2016-06-28 14:00:00,18.01,18.01,17.95,17.96,342930.0,18.01,18.01,17.95,17.96,342930.0
2016-06-28 14:30:00,17.96,18.05,17.96,18.04,447150.0,17.96,18.05,17.96,18.04,447150.0
2016-06-28 15:00:00,18.05,18.09,18.03,18.06,419175.0,18.05,18.09,18.03,18.06,419175.0
2016-06-28 15:30:00,18.06,18.11,18.02,18.1,1237305.0,18.06,18.11,18.02,18.1,1237305.0
2016-06-29 09:30:00,18.16,18.31,18.16,18.25,719370.0,18.16,18.31,18.16,18.25,719370.0
2016-06-29 10:00:00,18.25,18.32,18.21,18.3,742905.0,18.25,18.32,18.21,18.3,742905.0
2016-06-29 10:30:00,18.3,18.32,18.21,18.22,671955.0,18.3,18.32,18.21,18.22,671955.0
2016-06-29 11:00:00,18.22,18.23,18.17,18.2,507225.0,18.22,18.23,18.17,18.2,507225.0
2016-06-29 11:30:00,18.2,18.21,18.16,18.21,481170.0,18.2,18.21,18.16,18.21,481170.0
2016-06-29 12:00:00,18.21,18.24,18.18,18.22,508935.0,18.21,18.24,18.18,18.22,508935.0
2016-06-29 12:30:00,18.21,18.23,18.19,18.23,314640.0,18.21,18.23,18.19,18.23,314640.0
2016-06-29 13:00:00,18.24,18.25,18.23,18.23,286395.0,18.24,18.25,18.23,18.23,286395.0
2016-06-29 13:30:00,18.23,18.26,18.21,18.21,276795.0,18.23,18.26,18.21,18.21,276795.0
2016-06-29 14:00:00,18.21,18.22,18.17,18.19,641010.0,18.21,18.22,18.17,18.19,641010.0
2016-06-29 14:30:00,18.2,18.24,18.19,18.2,912975.0,18.2,18.24,18.19,18.2,912975.0
2016-06-29 15:00:00,18.2,18.21,18.18,18.2,558555.0,18.2,18.21,18.18,18.2,558555.0
2016-06-29 15:30:00,18.2,18.26,18.19,18.25,1926585.0,18.2,18.26,18.19,18.25,1926585.0
2016-06-30 09:30:00,18.27,18.27,18.05,18.07,929325.0,18.27,18.27,18.05,18.07,929325.0
2016-06-30 10:00:00,18.07,18.09,18.0,18.06,743400.0,18.07,18.09,18.0,18.06,743400.0
2016-06-30 10:30:00,18.07,18.13,18.05,18.11,495495.0,18.07,18.13,18.05,18.11,495495.0
2016-06-30 11:00:00,18.1,18.11,18.03,18.07,725820.0,18.1,18.11,18.03,18.07,725820.0
2016-06-30 11:30:00,18.06,18.1,18.02,18.04,548295.0,18.06,18.1,18.02,18.04,548295.0
2016-06-30 12:00:00,18.04,18.11,18.02,18.09,432510.0,18.04,18.11,18.02,18.09,432510.0
2016-06-30 12:30:00,18.1,18.11,18.06,18.1,498660.0,18.1,18.11,18.06,18.1,498660.0
2016-06-30 13:00:00,18.11,18.11,18.08,18.1,322395.0,18.11,18.11,18.08,18.1,322395.0
2016-06-30 13:30:00,18.1,18.14,18.09,18.11,408675.0,18.1,18.14,18.09,18.11,408675.0
2016-06-30 14:00:00,18.12,18.16,18.12,18.12,427815.0,18.12,18.16,18.12,18.12,427815.0
2016-06-30 14:30:00,18.13,18.14,18.09,18.11,568740.0,18.13,18.14,18.09,18.11,568740.0
2016-06-30 15:00:00,18.12,18.13,18.06,18.09,758955.0,18.12,18.13,18.06,18.09,758955.0
2016-06-30 15:30:00,18.09,18.09,18.03,18.07,2999820.0,18.09,18.09,18.03,18.07,2999820.0
2016-07-01 09:30:00,18.13,18.21,18.09,18.19,604845.0,18.13,18.21,18.09,18.19,604845.0
2016-07-01 10:00:00,18.2,18.22,18.14,18.18,262755.0,18.2,18.22,18.14,18.18,262755.0
2016-07-01 10:30:00,18.18,18.19,18.14,18.19,800355.0,18.18,18.19,18.14,18.19,800355.0
2016-07-01 11:00:00,18.19,18.22,18.16,18.2,479835.0,18.19,18.22,18.16,18.2,479835.0
2016-07-01 11:30:00,18.2,18.25,18.2,18.21,419295.0,18.2,18.25,18.2,18.21,419295.0
2016-07-01 12:00:00,18.21,18.26,18.2,18.26,435915.0,18.21,18.26,18.2,18.26,435915.0
2016-07-01 12:30:00,18.25,18.31,18.24,18.31,669840.0,18.25,18.31,18.24,18.31,669840.0
2016-07-01 13:00:00,18.3,18.34,18.28,18.29,760305.0,18.3,18.34,18.28,18.29,760305.0
2016-07-01 13:30:00,18.28,18.3,18.27,18.28,350070.0,18.28,18.3,18.27,18.28,350070.0
2016-07-01 14:00:00,18.27,18.29,18.27,18.28,384585.0,18.27,18.29,18.27,18.28,384585.0
2016-07-01 14:30:00,18.27,18.29,18.24,18.27,384540.0,18.27,18.29,18.24,18.27,384540.0
2016-07-01 15:00:00,18.27,18.29,18.27,18.29,475965.0,18.27,18.29,18.27,18.29,475965.0
2016-07-01 15:30:00,18.28,18.3,18.24,18.28,1408905.0,18.28,18.3,18.24,18.28,1408905.0
2016-07-05 09:30:00,18.17,18.32,18.17,18.32,674205.0,18.17,18.32,18.17,18.32,674205.0
2016-07-05 10:00:00,18.32,18.45,18.31,18.44,1116900.0,18.32,18.45,18.31,18.44,1116900.0
2016-07-05 10:30:00,18.44,18.48,18.35,18.38,716160.0,18.44,18.48,18.35,18.38,716160.0
2016-07-05 11:00:00,18.37,18.39,18.3,18.32,730815.0,18.37,18.39,18.3,18.32,730815.0
2016-07-05 11:30:00,18.31,18.36,18.29,18.3,494670.0,18.31,18.36,18.29,18.3,494670.0
2016-07-05 12:00:00,18.3,18.34,18.27,18.33,277410.0,18.3,18.34,18.27,18.33,277410.0
2016-07-05 12:30:00,18.34,18.34,18.3,18.32,400335.0,18.34,18.34,18.3,18.32,400335.0
2016-07-05 13:00:00,18.32,18.32,18.29,18.29,395205.0,18.32,18.32,18.29,18.29,395205.0
2016-07-05 13:30:00,18.29,18.33,18.28,18.32,506895.0,18.29,18.33,18.28,18.32,506895.0
2016-07-05 14:00:00,18.31,18.36,18.31,18.35,291540.0,18.31,18.36,18.31,18.35,291540.0
2016-07-05 14:30:00,18.35,18.36,18.3,18.31,419250.0,18.35,18.36,18.3,18.31,419250.0
2016-07-05 15:00:00,18.32,18.32,18.3,18.32,438525.0,18.32,18.32,18.3,18.32,438525.0
2016-07-05 15:30:00,18.32,18.4,18.32,18.39,1259550.0,18.32,18.4,18.32,18.39,1259550.0
2016-07-06 09:30:00,18.33,18.44,18.33,18.39,620760.0,18.33,18.44,18.33,18.39,620760.0
2016-07-06 10:00:00,18.4,18.45,18.39,18.41,475395.0,18.4,18.45,18.39,18.41,475395.0
2016-07-06 10:30:00,18.39,18.47,18.37,18.47,582990.0,18.39,18.47,18.37,18.47,582990.0
2016-07-06 11:00:00,18.47,18.49,18.43,18.43,437430.0,18.47,18.49,18.43,18.43,437430.0
2016-07-06 11:30:00,18.45,18.47,18.44,18.47,323040.0,18.45,18.47,18.44,18.47,323040.0
2016-07-06 12:00:00,18.47,18.49,18.46,18.47,222750.0,18.47,18.49,18.46,18.47,222750.0
2016-07-06 12:30:00,18.47,18.49,18.44,18.48,339705.0,18.47,18.49,18.44,18.48,339705.0
2016-07-06 13:00:00,18.49,18.5,18.44,18.46,225480.0,18.49,18.5,18.44,18.46,225480.0
2016-07-06 13:30:00,18.47,18.47,18.4,18.4,292305.0,18.47,18.47,18.4,18.4,292305.0
2016-07-06 14:00:00,18.41,18.44,18.39,18.43,535230.0,18.41,18.44,18.39,18.43,535230.0
2016-07-06 14:30:00,18.45,18.49,18.45,18.48,311985.0,18.45,18.49,18.45,18.48,311985.0
2016-07-06 15:00:00,18.48,18.49,18.45,18.45,315900.0,18.48,18.49,18.45,18.45,315900.0
2016-07-06 15:30:00,18.45,18.5,18.44,18.49,1295775.0,18.45,18.5,18.44,18.49,1295775.0
2016-07-07 09:30:00,18.45,18.51,18.37,18.4,324810.0,18.45,18.51,18.37,18.4,324810.0
2016-07-07 10:00:00,18.4,18.4,18.35,18.38,580620.0,18.4,18.4,18.35,18.38,580620.0
2016-07-07 10:30:00,18.4,18.41,18.35,18.35,321135.0,18.4,18.41,18.35,18.35,321135.0
2016-07-07 11:00:00,18.35,18.42,18.35,18.42,253425.0,18.35,18.42,18.35,18.42,253425.0
2016-07-07 11:30:00,18.42,18.45,18.4,18.44,197235.0,18.42,18.45,18.4,18.44,197235.0
2016-07-07 12:00:00,18.44,18.45,18.38,18.43,239235.0,18.44,18.45,18.38,18.43,239235.0
2016-07-07 12:30:00,18.43,18.43,18.34,18.35,231600.0,18.43,18.43,18.34,18.35,231600.0
2016-07-07 13:00:00,18.35,18.37,18.32,18.33,279450.0,18.35,18.37,18.32,18.33,279450.0
2016-07-07 13:30:00,18.33,18.36,18.33,18.36,258480.0,18.33,18.36,18.33,18.36,258480.0
2016-07-07 14:00:00,18.35,18.37,18.3,18.31,451560.0,18.35,18.37,18.3,18.31,451560.0
2016-07-07 14:30:00,18.32,18.33,18.29,18.3,257550.0,18.32,18.33,18.29,18.3,257550.0
2016-07-07 15:00:00,18.3,18.37,18.3,18.34,304035.0,18.3,18.37,18.3,18.34,304035.0
2016-07-07 15:30:00,18.34,18.36,18.29,18.35,1234200.0,18.34,18.36,18.29,18.35,1234200.0
2016-07-08 09:30:00,18.52,18.52,18.42,18.45,903255.0,18.52,18.52,18.42,18.45,903255.0
2016-07-08 10:00:00,18.45,18.51,18.41,18.5,589230.0,18.45,18.51,18.41,18.5,589230.0
2016-07-08 10:30:00,18.5,18.6,18.5,18.6,405090.0,18.5,18.6,18.5,18.6,405090.0
2016-07-08 11:00:00,18.6,18.66,18.6,18.65,335940.0,18.6,18.66,18.6,18.65,335940.0
2016-07-08 11:30:00,18.64,18.65,18.61,18.63,215790.0,18.64,18.65,18.61,18.63,215790.0
2016-07-08 12:00:00,18.63,18.64,18.59,18.6,314850.0,18.63,18.64,18.59,18.6,314850.0
2016-07-08 12:30:00,18.61,18.62,18.59,18.61,262080.0,18.61,18.62,18.59,18.61,262080.0
2016-07-08 13:00:00,18.61,18.63,18.6,18.62,226650.0,18.61,18.63,18.6,18.62,226650.0
2016-07-08 13:30:00,18.63,18.66,18.61,18.65,189435.0,18.63,18.66,18.61,18.65,189435.0
2016-07-08 14:00:00,18.65,18.7,18.64,18.69,429210.0,18.65,18.7,18.64,18.69,429210.0
2016-07-08 14:30:00,18.7,18.72,18.69,18.7,368805.0,18.7,18.72,18.69,18.7,368805.0
2016-07-08 15:00:00,18.7,18.72,18.68,18.69,335475.0,18.7,18.72,18.68,18.69,335475.0
2016-07-08 15:30:00,18.68,18.71,18.67,18.71,853575.0,18.68,18.71,18.67,18.71,853575.0
2016-07-11 09:30:00,18.78,18.78,18.61,18.62,669900.0,18.78,18.78,18.61,18.62,669900.0
2016-07-11 10:00:00,18.62,18.64,18.53,18.55,866805.0,18.62,18.64,18.53,18.55,866805.0
2016-07-11 10:30:00,18.55,18.6,18.55,18.57,380385.0,18.55,18.6,18.55,18.57,380385.0
2016-07-11 11:00:00,18.59,18.63,18.59,18.61,331575.0,18.59,18.63,18.59,18.61,331575.0
2016-07-11 11:30:00,18.62,18.63,18.58,18.6,276690.0,18.62,18.63,18.58,18.6,276690.0
2016-07-11 12:00:00,18.59,18.63,18.59,18.62,264570.0,18.59,18.63,18.59,18.62,264570.0
2016-07-11 12:30:00,18.62,18.62,18.6,18.6,225855.0,18.62,18.62,18.6,18.6,225855.0
2016-07-11 13:00:00,18.61,18.63,18.6,18.62,154755.0,18.61,18.63,18.6,18.62,154755.0
2016-07-11 13:30:00,18.62,18.62,18.59,18.59,236145.0,18.62,18.62,18.59,18.59,236145.0
2016-07-11 14:00:00,18.59,18.62,18.56,18.59,257670.0,18.59,18.62,18.56,18.59,257670.0
2016-07-11 14:30:00,18.59,18.61,18.58,18.59,257880.0,18.59,18.61,18.58,18.59,257880.0
2016-07-11 15:00:00,18.59,18.6,18.56,18.56,380430.0,18.59,18.6,18.56,18.56,380430.0
2016-07-11 15:30:00,18.56,18.56,18.51,18.52,1006125.0,18.56,18.56,18.51,18.52,1006125.0
2016-07-12 09:30:00,18.55,18.59,18.34,18.34,735600.0,18.55,18.59,18.34,18.34,735600.0
2016-07-12 10:00:00,18.36,18.43,18.31,18.43,579585.0,18.36,18.43,18.31,18.43,579585.0
2016-07-12 10:30:00,18.43,18.45,18.41,18.43,284460.0,18.43,18.45,18.41,18.43,284460.0
2016-07-12 11:00:00,18.44,18.46,18.42,18.44,369195.0,18.44,18.46,18.42,18.44,369195.0
2016-07-12 11:30:00,18.45,18.46,18.41,18.44,297420.0,18.45,18.46,18.41,18.44,297420.0
2016-07-12 12:00:00,18.44,18.45,18.4,18.42,256350.0,18.44,18.45,18.4,18.42,256350.0
2016-07-12 12:30:00,18.42,18.42,18.38,18.39,192420.0,18.42,18.42,18.38,18.39,192420.0
2016-07-12 13:00:00,18.4,18.42,18.39,18.41,183390.0,18.4,18.42,18.39,18.41,183390.0
2016-07-12 13:30:00,18.41,18.42,18.38,18.38,252390.0,18.41,18.42,18.38,18.38,252390.0
2016-07-12 14:00:00,18.38,18.45,18.38,18.43,266820.0,18.38,18.45,18.38,18.43,266820.0
2016-07-12 14:30:00,18.43,18.44,18.39,18.39,208395.0,18.43,18.44,18.39,18.39,208395.0
2016-07-12 15:00:00,18.39,18.42,18.39,18.41,359055.0,18.39,18.42,18.39,18.41,359055.0
2016-07-12 15:30:00,18.41,18.43,18.39,18.41,813465.0,18.41,18.43,18.39,18.41,813465.0
2016-07-13 09:30:00,18.48,18.48,18.3,18.31,545940.0,18.48,18.48,18.3,18.31,545940.0
2016-07-13 10:00:00,18.3,18.33,18.27,18.31,402315.0,18.3,18.33,18.27,18.31,402315.0
2016-07-13 10:30:00,18.32,18.4,18.3,18.36,264900.0,18.32,18.4,18.3,18.36,264900.0
2016-07-13 11:00:00,18.35,18.39,18.31,18.31,496740.0,18.35,18.39,18.31,18.31,496740.0
2016-07-13 11:30:00,18.31,18.35,18.3,18.35,248460.0,18.31,18.35,18.3,18.35,248460.0
2016-07-13 12:00:00,18.36,18.39,18.35,18.36,275790.0,18.36,18.39,18.35,18.36,275790.0
2016-07-13 12:30:00,18.36,18.39,18.35,18.39,205485.0,18.36,18.39,18.35,18.39,205485.0
2016-07-13 13:00:00,18.39,18.39,18.36,18.37,230190.0,18.39,18.39,18.36,18.37,230190.0
2016-07-13 13:30:00,18.36,18.38,18.35,18.36,171645.0,18.36,18.38,18.35,18.36,171645.0
2016-07-13 14:00:00,18.37,18.43,18.36,18.42,252405.0,18.37,18.43,18.36,18.42,252405.0
2016-07-13 14:30:00,18.43,18.45,18.4,18.42,430920.0,18.43,18.45,18.4,18.42,430920.0
2016-07-13 15:00:00,18.42,18.44,18.41,18.43,430530.0,18.42,18.44,18.41,18.43,430530.0
2016-07-13 15:30:00,18.43,18.43,18.41,18.41,793110.0,18.43,18.43,18.41,18.41,793110.0
2016-07-14 09:30:00,18.48,18.53,18.44,18.47,376575.0,18.48,18.53,18.44,18.47,376575.0
2016-07-14 10:00:00,18.48,18.5,18.44,18.48,291360.0,18.48,18.5,18.44,18.48,291360.0
2016-07-14 10:30:00,18.48,18.48,18.37,18.37,328755.0,18.48,18.48,18.37,18.37,328755.0
2016-07-14 11:00:00,18.37,18.46,18.37,18.44,303765.0,18.37,18.46,18.37,18.44,303765.0
2016-07-14 11:30:00,18.44,18.45,18.39,18.41,225210.0,18.44,18.45,18.39,18.41,225210.0
2016-07-14 12:00:00,18.42,18.46,18.41,18.43,237720.0,18.42,18.46,18.41,18.43,237720.0
2016-07-14 12:30:00,18.44,18.45,18.43,18.44,189360.0,18.44,18.45,18.43,18.44,189360.0
2016-07-14 13:00:00,18.44,18.44,18.4,18.42,274020.0,18.44,18.44,18.4,18.42,274020.0
2016-07-14 13:30:00,18.42,18.45,18.42,18.44,116985.0,18.42,18.45,18.42,18.44,116985.0
2016-07-14 14:00:00,18.44,18.48,18.43,18.47,244155.0,18.44,18.48,18.43,18.47,244155.0
2016-07-14 14:30:00,18.46,18.5,18.46,18.48,222255.0,18.46,18.5,18.46,18.48,222255.0
2016-07-14 15:00:00,18.47,18.53,18.47,18.52,546030.0,18.47,18.53,18.47,18.52,546030.0
2016-07-14 15:30:00,18.52,18.53,18.5,18.51,774645.0,18.52,18.53,18.5,18.51,774645.0
2016-07-15 09:30:00,18.62,18.63,18.47,18.49,932430.0,18.62,18.63,18.47,18.49,932430.0
2016-07-15 10:00:00,18.48,18.5,18.44,18.45,247245.0,18.48,18.5,18.44,18.45,247245.0
2016-07-15 10:30:00,18.44,18.47,18.44,18.47,124995.0,18.44,18.47,18.44,18.47,124995.0
2016-07-15 11:00:00,18.47,18.47,18.41,18.45,240480.0,18.47,18.47,18.41,18.45,240480.0
2016-07-15 11:30:00,18.46,18.47,18.38,18.4,150615.0,18.46,18.47,18.38,18.4,150615.0
2016-07-15 12:00:00,18.39,18.41,18.36,18.37,152250.0,18.39,18.41,18.36,18.37,152250.0
2016-07-15 12:30:00,18.37,18.38,18.32,18.32,257100.0,18.37,18.38,18.32,18.32,257100.0
2016-07-15 13:00:00,18.33,18.35,18.31,18.34,227100.0,18.33,18.35,18.31,18.34,227100.0
2016-07-15 13:30:00,18.35,18.35,18.3,18.31,411705.0,18.35,18.35,18.3,18.31,411705.0
2016-07-15 14:00:00,18.31,18.33,18.3,18.3,270330.0,18.31,18.33,18.3,18.3,270330.0
2016-07-15 14:30:00,18.31,18.31,18.27,18.28,248220.0,18.31,18.31,18.27,18.28,248220.0
2016-07-15 15:00:00,18.28,18.3,18.28,18.3,389790.0,18.28,18.3,18.28,18.3,389790.0
2016-07-15 15:30:00,18.29,18.3,18.23,18.24,1404255.0,18.29,18.3,18.23,18.24,1404255.0
2016-07-18 09:30:00,18.33,18.38,18.28,18.29,562200.0,18.33,18.38,18.28,18.29,562200.0
2016-07-18 10:00:00,18.28,18.33,18.28,18.3,1226805.0,18.28,18.33,18.28,18.3,1226805.0
2016-07-18 10:30:00,18.3,18.35,18.29,18.35,463560.0,18.3,18.35,18.29,18.35,463560.0
2016-07-18 11:00:00,18.35,18.37,18.33,18.37,533625.0,18.35,18.37,18.33,18.37,533625.0
2016-07-18 11:30:00,18.37,18.4,18.35,18.38,265260.0,18.37,18.4,18.35,18.38,265260.0
2016-07-18 12:00:00,18.38,18.39,18.35,18.36,242040.0,18.38,18.39,18.35,18.36,242040.0
2016-07-18 12:30:00,18.36,18.36,18.34,18.34,221985.0,18.36,18.36,18.34,18.34,221985.0
2016-07-18 13:00:00,18.34,18.34,18.3,18.31,289890.0,18.34,18.34,18.3,18.31,289890.0
2016-07-18 13:30:00,18.32,18.35,18.31,18.33,385425.0,18.32,18.35,18.31,18.33,385425.0
2016-07-18 14:00:00,18.33,18.34,18.3,18.32,325500.0,18.33,18.34,18.3,18.32,325500.0
2016-07-18 14:30:00,18.32,18.32,18.29,18.3,334080.0,18.32,18.32,18.29,18.3,334080.0
2016-07-18 15:00:00,18.3,18.31,18.28,18.29,387960.0,18.3,18.31,18.28,18.29,387960.0
2016-07-18 15:30:00,18.29,18.29,18.28,18.29,1082805.0,18.29,18.29,18.28,18.29,1082805.0
2016-07-19 09:30:00,18.01,18.07,17.79,18.04,2127435.0,18.01,18.07,17.79,18.04,2127435.0
2016-07-19 10:00:00,18.04,18.12,18.02,18.09,1158090.0,18.04,18.12,18.02,18.09,1158090.0
2016-07-19 10:30:00,18.09,18.15,18.08,18.11,854865.0,18.09,18.15,18.08,18.11,854865.0
2016-07-19 11:00:00,18.1,18.23,18.09,18.23,1922565.0,18.1,18.23,18.09,18.23,1922565.0
2016-07-19 11:30:00,18.22,18.24,18.15,18.21,1014960.0,18.22,18.24,18.15,18.21,1014960.0
2016-07-19 12:00:00,18.21,18.23,18.21,18.22,453825.0,18.21,18.23,18.21,18.22,453825.0
2016-07-19 12:30:00,18.22,18.25,18.21,18.22,201810.0,18.22,18.25,18.21,18.22,201810.0
2016-07-19 13:00:00,18.22,18.23,18.18,18.18,257340.0,18.22,18.23,18.18,18.18,257340.0
2016-07-19 13:30:00,18.18,18.19,18.16,18.17,225405.0,18.18,18.19,18.16,18.17,225405.0
2016-07-19 14:00:00,18.17,18.22,18.17,18.2,492765.0,18.17,18.22,18.17,18.2,492765.0
2016-07-19 14:30:00,18.2,18.2,18.17,18.18,408630.0,18.2,18.2,18.17,18.18,408630.0
2016-07-19 15:00:00,18.17,18.2,18.17,18.19,518565.0,18.17,18.2,18.17,18.19,518565.0
2016-07-19 15:30:00,18.19,18.22,18.18,18.21,1095615.0,18.19,18.22,18.18,18.21,1095615.0
2016-07-20 09:30:00,18.24,18.36,18.21,18.33,619785.0,18.24,18.36,18.21,18.33,619785.0
2016-07-20 10:00:00,18.33,18.35,18.3,18.3,354390.0,18.33,18.35,18.3,18.3,354390.0
2016-07-20 10:30:00,18.29,18.32,18.26,18.27,200640.0,18.29,18.32,18.26,18.27,200640.0
2016-07-20 11:00:00,18.28,18.29,18.26,18.27,241650.0,18.28,18.29,18.26,18.27,241650.0
2016-07-20 11:30:00,18.27,18.28,18.26,18.27,389610.0,18.27,18.28,18.26,18.27,389610.0
2016-07-20 12:00:00,18.27,18.29,18.26,18.29,602805.0,18.27,18.29,18.26,18.29,602805.0
2016-07-20 12:30:00,18.28,18.29,18.27,18.28,178515.0,18.28,18.29,18.27,18.28,178515.0
2016-07-20 13:00:00,18.28,18.29,18.27,18.28,411600.0,18.28,18.29,18.27,18.28,411600.0
2016-07-20 13:30:00,18.27,18.3,18.27,18.28,301980.0,18.27,18.3,18.27,18.28,301980.0
2016-07-20 14:00:00,18.28,18.3,18.26,18.28,1153785.0,18.28,18.3,18.26,18.28,1153785.0
2016-07-20 14:30:00,18.29,18.29,18.27,18.27,176910.0,18.29,18.29,18.27,18.27,176910.0
2016-07-20 15:00:00,18.27,18.28,18.25,18.28,530535.0,18.27,18.28,18.25,18.28,530535.0
2016-07-20 15:30:00,18.28,18.29,18.27,18.28,1146600.0,18.28,18.29,18.27,18.28,1146600.0
2016-07-21 09:30:00,18.23,18.26,18.15,18.16,743790.0,18.23,18.26,18.15,18.16,743790.0
2016-07-21 10:00:00,18.16,18.2,18.15,18.2,282690.0,18.16,18.2,18.15,18.2,282690.0
2016-07-21 10:30:00,18.2,18.2,18.15,18.17,332775.0,18.2,18.2,18.15,18.17,332775.0
2016-07-21 11:00:00,18.17,18.19,18.15,18.15,238560.0,18.17,18.19,18.15,18.15,238560.0
2016-07-21 11:30:00,18.15,18.16,18.11,18.14,272355.0,18.15,18.16,18.11,18.14,272355.0
2016-07-21 12:00:00,18.14,18.17,18.13,18.14,286515.0,18.14,18.17,18.13,18.14,286515.0
2016-07-21 12:30:00,18.14,18.15,18.09,18.09,355770.0,18.14,18.15,18.09,18.09,355770.0
2016-07-21 13:00:00,18.09,18.14,18.08,18.12,418260.0,18.09,18.14,18.08,18.12,418260.0
2016-07-21 13:30:00,18.13,18.14,18.12,18.13,304185.0,18.13,18.14,18.12,18.13,304185.0
2016-07-21 14:00:00,18.13,18.13,18.06,18.08,344850.0,18.13,18.13,18.06,18.08,344850.0
2016-07-21 14:30:00,18.07,18.08,18.06,18.06,194940.0,18.07,18.08,18.06,18.06,194940.0
2016-07-21 15:00:00,18.06,18.06,18.02,18.06,554250.0,18.06,18.06,18.02,18.06,554250.0
2016-07-21 15:30:00,18.06,18.09,18.05,18.09,831645.0,18.06,18.09,18.05,18.09,831645.0
2016-07-22 09:30:00,18.17,18.17,18.06,18.11,474915.0,18.17,18.17,18.06,18.11,474915.0
2016-07-22 10:00:00,18.12,18.17,18.09,18.16,267000.0,18.12,18.17,18.09,18.16,267000.0
2016-07-22 10:30:00,18.16,18.18,18.15,18.17,276825.0,18.16,18.18,18.15,18.17,276825.0
2016-07-22 11:00:00,18.18,18.18,18.13,18.15,259155.0,18.18,18.18,18.13,18.15,259155.0
2016-07-22 11:30:00,18.15,18.17,18.15,18.16,362910.0,18.15,18.17,18.15,18.16,362910.0
2016-07-22 12:00:00,18.17,18.18,18.15,18.18,204495.0,18.17,18.18,18.15,18.18,204495.0
2016-07-22 12:30:00,18.18,18.21,18.18,18.2,112200.0,18.18,18.21,18.18,18.2,112200.0
2016-07-22 13:00:00,18.19,18.21,18.18,18.18,318930.0,18.19,18.21,18.18,18.18,318930.0
2016-07-22 13:30:00,18.18,18.22,18.18,18.21,171000.0,18.18,18.22,18.18,18.21,171000.0
2016-07-22 14:00:00,18.21,18.22,18.2,18.2,256170.0,18.21,18.22,18.2,18.2,256170.0
2016-07-22 14:30:00,18.2,18.21,18.18,18.21,327330.0,18.2,18.21,18.18,18.21,327330.0
2016-07-22 15:00:00,18.21,18.28,18.2,18.27,339195.0,18.21,18.28,18.2,18.27,339195.0
2016-07-22 15:30:00,18.27,18.28,18.25,18.26,945780.0,18.27,18.28,18.25,18.26,945780.0
2016-07-25 09:30:00,18.22,18.56,18.12,18.54,1566090.0,18.22,18.56,18.12,18.54,1566090.0
2016-07-25 10:00:00,18.53,18.58,18.48,18.54,1059660.0,18.53,18.58,18.48,18.54,1059660.0
2016-07-25 10:30:00,18.54,18.57,18.52,18.53,476520.0,18.54,18.57,18.52,18.53,476520.0
2016-07-25 11:00:00,18.51,18.51,18.42,18.49,682455.0,18.51,18.51,18.42,18.49,682455.0
2016-07-25 11:30:00,18.49,18.49,18.45,18.46,351135.0,18.49,18.49,18.45,18.46,351135.0
2016-07-25 12:00:00,18.46,18.46,18.43,18.43,304395.0,18.46,18.46,18.43,18.43,304395.0
2016-07-25 12:30:00,18.42,18.5,18.42,18.47,296775.0,18.42,18.5,18.42,18.47,296775.0
2016-07-25 13:00:00,18.47,18.51,18.46,18.49,267255.0,18.47,18.51,18.46,18.49,267255.0
2016-07-25 13:30:00,18.49,18.51,18.45,18.5,288180.0,18.49,18.51,18.45,18.5,288180.0
2016-07-25 14:00:00,18.5,18.54,18.49,18.53,383460.0,18.5,18.54,18.49,18.53,383460.0
2016-07-25 14:30:00,18.53,18.56,18.52,18.52,640875.0,18.53,18.56,18.52,18.52,640875.0
2016-07-25 15:00:00,18.51,18.56,18.51,18.55,565530.0,18.51,18.56,18.51,18.55,565530.0
2016-07-25 15:30:00,18.55,18.59,18.54,18.58,1841745.0,18.55,18.59,18.54,18.58,1841745.0
2016-07-26 09:30:00,18.6,18.98,18.6,18.89,2152800.0,18.6,18.98,18.6,18.89,2152800.0
2016-07-26 10:00:00,18.89,18.95,18.85,18.94,1158720.0,18.89,18.95,18.85,18.94,1158720.0
2016-07-26 10:30:00,18.95,18.95,18.74,18.74,847020.0,18.95,18.95,18.74,18.74,847020.0
2016-07-26 11:00:00,18.73,18.76,18.68,18.73,905565.0,18.73,18.76,18.68,18.73,905565.0
2016-07-26 11:30:00,18.71,18.78,18.7,18.75,833280.0,18.71,18.78,18.7,18.75,833280.0
2016-07-26 12:00:00,18.76,18.84,18.76,18.83,943275.0,18.76,18.84,18.76,18.83,943275.0
2016-07-26 12:30:00,18.85,18.89,18.81,18.81,691995.0,18.85,18.89,18.81,18.81,691995.0
2016-07-26 13:00:00,18.81,18.82,18.78,18.81,491475.0,18.81,18.82,18.78,18.81,491475.0
2016-07-26 13:30:00,18.81,18.81,18.78,18.78,583080.0,18.81,18.81,18.78,18.78,583080.0
2016-07-26 14:00:00,18.78,18.81,18.76,18.79,712860.0,18.78,18.81,18.76,18.79,712860.0
2016-07-26 14:30:00,18.79,18.81,18.77,18.8,576045.0,18.79,18.81,18.77,18.8,576045.0
2016-07-26 15:00:00,18.79,18.81,18.76,18.77,674865.0,18.79,18.81,18.76,18.77,674865.0
2016-07-26 15:30:00,18.77,18.79,18.75,18.79,1520010.0,18.77,18.79,18.75,18.79,1520010.0
2016-07-27 09:30:00,18.8,18.89,18.73,18.81,711810.0,18.8,18.89,18.73,18.81,711810.0
2016-07-27 10:00:00,18.8,18.8,18.68,18.72,497565.0,18.8,18.8,18.68,18.72,497565.0
2016-07-27 10:30:00,18.72,18.74,18.66,18.71,612075.0,18.72,18.74,18.66,18.71,612075.0
2016-07-27 11:00:00,18.7,18.71,18.63,18.71,580830.0,18.7,18.71,18.63,18.71,580830.0
2016-07-27 11:30:00,18.72,18.72,18.66,18.67,773700.0,18.72,18.72,18.66,18.67,773700.0
2016-07-27 12:00:00,18.66,18.66,18.57,18.57,1174785.0,18.66,18.66,18.57,18.57,1174785.0
2016-07-27 12:30:00,18.58,18.61,18.56,18.58,462045.0,18.58,18.61,18.56,18.58,462045.0
2016-07-27 13:00:00,18.58,18.63,18.57,18.58,427500.0,18.58,18.63,18.57,18.58,427500.0
2016-07-27 13:30:00,18.59,18.64,18.59,18.64,275325.0,18.59,18.64,18.59,18.64,275325.0
2016-07-27 14:00:00,18.64,18.64,18.57,18.59,762135.0,18.64,18.64,18.57,18.59,762135.0
2016-07-27 14:30:00,18.59,18.63,18.59,18.61,698925.0,18.59,18.63,18.59,18.61,698925.0
2016-07-27 15:00:00,18.61,18.62,18.55,18.56,868020.0,18.61,18.62,18.55,18.56,868020.0
2016-07-27 15:30:00,18.56,18.57,18.46,18.49,2698200.0,18.56,18.57,18.46,18.49,2698200.0
2016-07-28 09:30:00,18.57,19.52,18.33,18.76,6784035.0,18.57,19.52,18.33,18.76,6784035.0
2016-07-28 10:00:00,18.77,18.93,18.71,18.87,1805970.0,18.77,18.93,18.71,18.87,1805970.0
2016-07-28 10:30:00,18.89,18.95,18.8,18.9,1735065.0,18.89,18.95,18.8,18.9,1735065.0
2016-07-28 11:00:00,18.89,19.44,18.84,19.31,5392680.0,18.89,19.44,18.84,19.31,5392680.0
2016-07-28 11:30:00,19.31,19.47,19.16,19.46,3529845.0,19.31,19.47,19.16,19.46,3529845.0
2016-07-28 12:00:00,19.44,19.44,19.24,19.24,1016025.0,19.44,19.44,19.24,19.24,1016025.0
2016-07-28 12:30:00,19.25,19.26,19.16,19.22,1646220.0,19.25,19.26,19.16,19.22,1646220.0
2016-07-28 13:00:00,19.22,19.24,19.18,19.19,1216935.0,19.22,19.24,19.18,19.19,1216935.0
2016-07-28 13:30:00,19.2,19.23,19.16,19.22,920535.0,19.2,19.23,19.16,19.22,920535.0
2016-07-28 14:00:00,19.22,19.23,19.18,19.21,894660.0,19.22,19.23,19.18,19.21,894660.0
2016-07-28 14:30:00,19.21,19.23,19.18,19.22,745830.0,19.21,19.23,19.18,19.22,745830.0
2016-07-28 15:00:00,19.22,19.26,19.21,19.26,1168830.0,19.22,19.26,19.21,19.26,1168830.0
2016-07-28 15:30:00,19.26,19.29,19.22,19.24,2995080.0,19.26,19.29,19.22,19.24,2995080.0
2016-07-29 09:30:00,19.24,19.35,19.16,19.19,579105.0,19.24,19.35,19.16,19.19,579105.0
2016-07-29 10:00:00,19.2,19.22,19.12,19.22,893925.0,19.2,19.22,19.12,19.22,893925.0
2016-07-29 10:30:00,19.21,19.29,19.21,19.29,518235.0,19.21,19.29,19.21,19.29,518235.0
2016-07-29 11:00:00,19.29,19.3,19.23,19.29,523755.0,19.29,19.3,19.23,19.29,523755.0
2016-07-29 11:30:00,19.29,19.33,19.28,19.31,508995.0,19.29,19.33,19.28,19.31,508995.0
2016-07-29 12:00:00,19.32,19.35,19.32,19.35,993720.0,19.32,19.35,19.32,19.35,993720.0
2016-07-29 12:30:00,19.35,19.43,19.34,19.42,623415.0,19.35,19.43,19.34,19.42,623415.0
2016-07-29 13:00:00,19.42,19.43,19.37,19.38,529035.0,19.42,19.43,19.37,19.38,529035.0
2016-07-29 13:30:00,19.38,19.43,19.38,19.42,450390.0,19.38,19.43,19.38,19.42,450390.0
2016-07-29 14:00:00,19.42,19.46,19.41,19.46,566385.0,19.42,19.46,19.41,19.46,566385.0
2016-07-29 14:30:00,19.45,19.46,19.38,19.43,531360.0,19.45,19.46,19.38,19.43,531360.0
2016-07-29 15:00:00,19.43,19.46,19.38,19.4,533280.0,19.43,19.46,19.38,19.4,533280.0
2016-07-29 15:30:00,19.4,19.42,19.37,19.37,1258440.0,19.4,19.42,19.37,19.37,1258440.0
2016-08-01 09:30:00,19.38,19.42,19.33,19.35,671145.0,19.38,19.42,19.33,19.35,671145.0
2016-08-01 10:00:00,19.35,19.41,19.32,19.39,575145.0,19.35,19.41,19.32,19.39,575145.0
2016-08-01 10:30:00,19.4,19.43,19.37,19.4,674850.0,19.4,19.43,19.37,19.4,674850.0
2016-08-01 11:00:00,19.41,19.45,19.36,19.37,595440.0,19.41,19.45,19.36,19.37,595440.0
2016-08-01 11:30:00,19.37,19.41,19.36,19.37,527940.0,19.37,19.41,19.36,19.37,527940.0
2016-08-01 12:00:00,19.37,19.38,19.28,19.3,347715.0,19.37,19.38,19.28,19.3,347715.0
2016-08-01 12:30:00,19.31,19.33,19.28,19.3,366180.0,19.31,19.33,19.28,19.3,366180.0
2016-08-01 13:00:00,19.3,19.31,19.28,19.29,252750.0,19.3,19.31,19.28,19.29,252750.0
2016-08-01 13:30:00,19.3,19.33,19.27,19.33,189075.0,19.3,19.33,19.27,19.33,189075.0
2016-08-01 14:00:00,19.33,19.33,19.28,19.28,280350.0,19.33,19.33,19.28,19.28,280350.0
2016-08-01 14:30:00,19.28,19.3,19.27,19.29,259845.0,19.28,19.3,19.27,19.29,259845.0
2016-08-01 15:00:00,19.29,19.3,19.23,19.24,424665.0,19.29,19.3,19.23,19.24,424665.0
2016-08-01 15:30:00,19.25,19.28,19.24,19.27,1102830.0,19.25,19.28,19.24,19.27,1102830.0
2016-08-02 09:30:00,19.19,19.24,19.09,19.21,730515.0,19.19,19.24,19.09,19.21,730515.0
2016-08-02 10:00:00,19.2,19.21,19.0,19.0,729195.0,19.2,19.21,19.0,19.0,729195.0
2016-08-02 10:30:00,19.0,19.02,18.95,18.98,528210.0,19.0,19.02,18.95,18.98,528210.0
2016-08-02 11:00:00,18.99,19.12,18.99,19.08,477750.0,18.99,19.12,18.99,19.08,477750.0
2016-08-02 11:30:00,19.08,19.14,19.07,19.09,227760.0,19.08,19.14,19.07,19.09,227760.0
2016-08-02 12:00:00,19.08,19.18,19.08,19.16,518730.0,19.08,19.18,19.08,19.16,518730.0
2016-08-02 12:30:00,19.17,19.21,19.15,19.15,328320.0,19.17,19.21,19.15,19.15,328320.0
2016-08-02 13:00:00,19.15,19.17,19.12,19.17,287610.0,19.15,19.17,19.12,19.17,287610.0
2016-08-02 13:30:00,19.16,19.17,19.14,19.16,327795.0,19.16,19.17,19.14,19.16,327795.0
2016-08-02 14:00:00,19.16,19.18,19.14,19.16,374175.0,19.16,19.18,19.14,19.16,374175.0
2016-08-02 14:30:00,19.16,19.19,19.15,19.15,501495.0,19.16,19.19,19.15,19.15,501495.0
2016-08-02 15:00:00,19.14,19.16,19.11,19.14,416145.0,19.14,19.16,19.11,19.14,416145.0
2016-08-02 15:30:00,19.13,19.16,19.1,19.13,1974495.0,19.13,19.16,19.1,19.13,1974495.0
2016-08-03 09:30:00,19.17,19.18,19.06,19.15,815310.0,19.17,19.18,19.06,19.15,815310.0
2016-08-03 10:00:00,19.15,19.24,19.12,19.14,992505.0,19.15,19.24,19.12,19.14,992505.0
2016-08-03 10:30:00,19.14,19.19,19.11,19.13,410715.0,19.14,19.19,19.11,19.13,410715.0
2016-08-03 11:00:00,19.12,19.17,19.11,19.12,321480.0,19.12,19.17,19.11,19.12,321480.0
2016-08-03 11:30:00,19.13,19.13,19.07,19.08,303450.0,19.13,19.13,19.07,19.08,303450.0
2016-08-03 12:00:00,19.09,19.09,19.03,19.04,342630.0,19.09,19.09,19.03,19.04,342630.0
2016-08-03 12:30:00,19.03,19.08,19.03,19.05,366150.0,19.03,19.08,19.03,19.05,366150.0
2016-08-03 13:00:00,19.05,19.09,19.04,19.06,287355.0,19.05,19.09,19.04,19.06,287355.0
2016-08-03 13:30:00,19.06,19.08,19.04,19.05,663075.0,19.06,19.08,19.04,19.05,663075.0
2016-08-03 14:00:00,19.06,19.09,19.05,19.08,428895.0,19.06,19.09,19.05,19.08,428895.0
2016-08-03 14:30:00,19.08,19.12,19.07,19.11,478500.0,19.08,19.12,19.07,19.11,478500.0
2016-08-03 15:00:00,19.1,19.14,19.09,19.12,959760.0,19.1,19.14,19.09,19.12,959760.0
2016-08-03 15:30:00,19.13,19.13,19.1,19.11,1231755.0,19.13,19.13,19.1,19.11,1231755.0
2016-08-04 09:30:00,19.15,19.25,19.13,19.22,501465.0,19.15,19.25,19.13,19.22,501465.0
2016-08-04 10:00:00,19.21,19.22,19.13,19.15,476685.0,19.21,19.22,19.13,19.15,476685.0
2016-08-04 10:30:00,19.15,19.25,19.13,19.24,348210.0,19.15,19.25,19.13,19.24,348210.0
2016-08-04 11:00:00,19.23,19.29,19.22,19.28,511920.0,19.23,19.29,19.22,19.28,511920.0
2016-08-04 11:30:00,19.28,19.33,19.27,19.32,457230.0,19.28,19.33,19.27,19.32,457230.0
2016-08-04 12:00:00,19.31,19.33,19.3,19.32,467745.0,19.31,19.33,19.3,19.32,467745.0
2016-08-04 12:30:00,19.32,19.32,19.25,19.26,371790.0,19.32,19.32,19.25,19.26,371790.0
2016-08-04 13:00:00,19.25,19.26,19.21,19.25,241395.0,19.25,19.26,19.21,19.25,241395.0
2016-08-04 13:30:00,19.25,19.28,19.23,19.25,201735.0,19.25,19.28,19.23,19.25,201735.0
2016-08-04 14:00:00,19.25,19.28,19.23,19.25,216840.0,19.25,19.28,19.23,19.25,216840.0
2016-08-04 14:30:00,19.25,19.25,19.22,19.24,169305.0,19.25,19.25,19.22,19.24,169305.0
2016-08-04 15:00:00,19.24,19.24,19.19,19.24,494970.0,19.24,19.24,19.19,19.24,494970.0
2016-08-04 15:30:00,19.24,19.26,19.22,19.25,843210.0,19.24,19.26,19.22,19.25,843210.0
2016-08-05 09:30:00,19.27,19.39,19.23,19.33,944940.0,19.27,19.39,19.23,19.33,944940.0
2016-08-05 10:00:00,19.33,19.33,19.26,19.32,349170.0,19.33,19.33,19.26,19.32,349170.0
2016-08-05 10:30:00,19.32,19.35,19.3,19.34,622500.0,19.32,19.35,19.3,19.34,622500.0
2016-08-05 11:00:00,19.34,19.34,19.32,19.34,504300.0,19.34,19.34,19.32,19.34,504300.0
2016-08-05 11:30:00,19.34,19.36,19.33,19.35,459705.0,19.34,19.36,19.33,19.35,459705.0
2016-08-05 12:00:00,19.35,19.36,19.32,19.33,435240.0,19.35,19.36,19.32,19.33,435240.0
2016-08-05 12:30:00,19.34,19.34,19.29,19.29,198405.0,19.34,19.34,19.29,19.29,198405.0
2016-08-05 13:00:00,19.31,19.31,19.27,19.31,181440.0,19.31,19.31,19.27,19.31,181440.0
2016-08-05 13:30:00,19.31,19.35,19.3,19.35,410505.0,19.31,19.35,19.3,19.35,410505.0
2016-08-05 14:00:00,19.36,19.37,19.34,19.34,222465.0,19.36,19.37,19.34,19.34,222465.0
2016-08-05 14:30:00,19.34,19.36,19.33,19.35,339930.0,19.34,19.36,19.33,19.35,339930.0
2016-08-05 15:00:00,19.36,19.4,19.36,19.39,581535.0,19.36,19.4,19.36,19.39,581535.0
2016-08-05 15:30:00,19.39,19.41,19.35,19.36,1944255.0,19.39,19.41,19.35,19.36,1944255.0
2016-08-08 09:30:00,19.38,19.38,19.22,19.25,358815.0,19.38,19.38,19.22,19.25,358815.0
2016-08-08 10:00:00,19.24,19.28,19.23,19.24,281280.0,19.24,19.28,19.23,19.24,281280.0
2016-08-08 10:30:00,19.25,19.27,19.23,19.26,158100.0,19.25,19.27,19.23,19.26,158100.0
2016-08-08 11:00:00,19.26,19.28,19.23,19.24,107070.0,19.26,19.28,19.23,19.24,107070.0
2016-08-08 11:30:00,19.25,19.26,19.23,19.23,96750.0,19.25,19.26,19.23,19.23,96750.0
2016-08-08 12:00:00,19.24,19.26,19.2,19.21,81090.0,19.24,19.26,19.2,19.21,81090.0
2016-08-08 12:30:00,19.21,19.22,19.17,19.18,178500.0,19.21,19.22,19.17,19.18,178500.0
2016-08-08 13:00:00,19.18,19.19,19.17,19.18,146355.0,19.18,19.19,19.17,19.18,146355.0
2016-08-08 13:30:00,19.18,19.18,19.16,19.17,174375.0,19.18,19.18,19.16,19.17,174375.0
2016-08-08 14:00:00,19.18,19.18,19.15,19.16,97680.0,19.18,19.18,19.15,19.16,97680.0
2016-08-08 14:30:00,19.16,19.16,19.15,19.15,130260.0,19.16,19.16,19.15,19.15,130260.0
2016-08-08 15:00:00,19.15,19.15,19.14,19.15,185895.0,19.15,19.15,19.14,19.15,185895.0
2016-08-08 15:30:00,19.15,19.18,19.15,19.18,465495.0,19.15,19.18,19.15,19.18,465495.0
2016-08-09 09:30:00,19.23,19.23,19.1,19.17,267705.0,19.23,19.23,19.1,19.17,267705.0
2016-08-09 10:00:00,19.18,19.21,19.14,19.19,222870.0,19.18,19.21,19.14,19.19,222870.0
2016-08-09 10:30:00,19.18,19.24,19.18,19.19,175785.0,19.18,19.24,19.18,19.19,175785.0
2016-08-09 11:00:00,19.2,19.24,19.18,19.2,132480.0,19.2,19.24,19.18,19.2,132480.0
2016-08-09 11:30:00,19.21,19.21,19.18,19.2,150000.0,19.21,19.21,19.18,19.2,150000.0
2016-08-09 12:00:00,19.2,19.2,19.16,19.17,122730.0,19.2,19.2,19.16,19.17,122730.0
2016-08-09 12:30:00,19.17,19.17,19.14,19.15,136500.0,19.17,19.17,19.14,19.15,136500.0
2016-08-09 13:00:00,19.15,19.19,19.15,19.16,276300.0,19.15,19.19,19.15,19.16,276300.0
2016-08-09 13:30:00,19.15,19.17,19.13,19.14,190620.0,19.15,19.17,19.13,19.14,190620.0
2016-08-09 14:00:00,19.14,19.15,19.09,19.09,171225.0,19.14,19.15,19.09,19.09,171225.0
2016-08-09 14:30:00,19.1,19.11,19.06,19.07,327420.0,19.1,19.11,19.06,19.07,327420.0
2016-08-09 15:00:00,19.07,19.1,19.06,19.08,340065.0,19.07,19.1,19.06,19.08,340065.0
2016-08-09 15:30:00,19.08,19.12,19.07,19.11,736665.0,19.08,19.12,19.07,19.11,736665.0
2016-08-10 09:30:00,19.15,19.21,19.11,19.11,259185.0,19.15,19.21,19.11,19.11,259185.0
2016-08-10 10:00:00,19.12,19.19,19.12,19.14,338415.0,19.12,19.19,19.12,19.14,338415.0
2016-08-10 10:30:00,19.14,19.16,19.1,19.15,443850.0,19.14,19.16,19.1,19.15,443850.0
2016-08-10 11:00:00,19.15,19.16,19.09,19.15,574575.0,19.15,19.16,19.09,19.15,574575.0
2016-08-10 11:30:00,19.15,19.16,19.12,19.14,219060.0,19.15,19.16,19.12,19.14,219060.0
2016-08-10 12:00:00,19.13,19.2,19.13,19.19,333375.0,19.13,19.2,19.13,19.19,333375.0
2016-08-10 12:30:00,19.19,19.22,19.17,19.22,328875.0,19.19,19.22,19.17,19.22,328875.0
2016-08-10 13:00:00,19.22,19.22,19.2,19.21,208725.0,19.22,19.22,19.2,19.21,208725.0
2016-08-10 13:30:00,19.21,19.23,19.19,19.23,374055.0,19.21,19.23,19.19,19.23,374055.0
2016-08-10 14:00:00,19.23,19.25,19.2,19.2,437745.0,19.23,19.25,19.2,19.2,437745.0
2016-08-10 14:30:00,19.2,19.22,19.2,19.22,241995.0,19.2,19.22,19.2,19.22,241995.0
2016-08-10 15:00:00,19.22,19.27,19.21,19.25,369135.0,19.22,19.27,19.21,19.25,369135.0
2016-08-10 15:30:00,19.25,19.26,19.21,19.23,978780.0,19.25,19.26,19.21,19.23,978780.0
2016-08-11 09:30:00,19.26,19.44,19.19,19.29,845505.0,19.26,19.44,19.19,19.29,845505.0
2016-08-11 10:00:00,19.29,19.37,19.29,19.35,747975.0,19.29,19.37,19.29,19.35,747975.0
2016-08-11 10:30:00,19.35,19.37,19.32,19.35,499305.0,19.35,19.37,19.32,19.35,499305.0
2016-08-11 11:00:00,19.35,19.35,19.26,19.31,585705.0,19.35,19.35,19.26,19.31,585705.0
2016-08-11 11:30:00,19.3,19.33,19.21,19.33,386235.0,19.3,19.33,19.21,19.33,386235.0
2016-08-11 12:00:00,19.32,19.32,19.21,19.26,601605.0,19.32,19.32,19.21,19.26,601605.0
2016-08-11 12:30:00,19.26,19.26,19.21,19.23,212400.0,19.26,19.26,19.21,19.23,212400.0
2016-08-11 13:00:00,19.21,19.22,19.2,19.21,419160.0,19.21,19.22,19.2,19.21,419160.0
2016-08-11 13:30:00,19.21,19.23,19.2,19.21,269355.0,19.21,19.23,19.2,19.21,269355.0
2016-08-11 14:00:00,19.21,19.22,19.2,19.22,139260.0,19.21,19.22,19.2,19.22,139260.0
2016-08-11 14:30:00,19.21,19.23,19.2,19.22,254115.0,19.21,19.23,19.2,19.22,254115.0
2016-08-11 15:00:00,19.22,19.24,19.21,19.22,527445.0,19.22,19.24,19.21,19.22,527445.0
2016-08-11 15:30:00,19.21,19.23,19.2,19.21,1181190.0,19.21,19.23,19.2,19.21,1181190.0
2016-08-12 09:30:00,19.14,19.17,19.08,19.14,670920.0,19.14,19.17,19.08,19.14,670920.0
2016-08-12 10:00:00,19.13,19.13,19.08,19.1,429120.0,19.13,19.13,19.08,19.1,429120.0
2016-08-12 10:30:00,19.1,19.12,19.08,19.11,309000.0,19.1,19.12,19.08,19.11,309000.0
2016-08-12 11:00:00,19.11,19.13,19.08,19.09,269085.0,19.11,19.13,19.08,19.09,269085.0
2016-08-12 11:30:00,19.09,19.1,19.04,19.05,226785.0,19.09,19.1,19.04,19.05,226785.0
2016-08-12 12:00:00,19.05,19.07,19.04,19.05,191145.0,19.05,19.07,19.04,19.05,191145.0
2016-08-12 12:30:00,19.06,19.06,19.04,19.05,145725.0,19.06,19.06,19.04,19.05,145725.0
2016-08-12 13:00:00,19.05,19.06,19.01,19.02,218040.0,19.05,19.06,19.01,19.02,218040.0
2016-08-12 13:30:00,19.02,19.06,19.02,19.04,258495.0,19.02,19.06,19.02,19.04,258495.0
2016-08-12 14:00:00,19.04,19.09,19.04,19.08,186540.0,19.04,19.09,19.04,19.08,186540.0
2016-08-12 14:30:00,19.08,19.1,19.06,19.1,280890.0,19.08,19.1,19.06,19.1,280890.0
2016-08-12 15:00:00,19.1,19.11,19.07,19.1,417180.0,19.1,19.11,19.07,19.1,417180.0
2016-08-12 15:30:00,19.1,19.13,19.09,19.12,834030.0,19.1,19.13,19.09,19.12,834030.0
2016-08-15 09:30:00,19.11,19.13,19.06,19.09,318645.0,19.11,19.13,19.06,19.09,318645.0
2016-08-15 10:00:00,19.08,19.16,19.07,19.14,314070.0,19.08,19.16,19.07,19.14,314070.0
2016-08-15 10:30:00,19.15,19.18,19.13,19.13,215070.0,19.15,19.18,19.13,19.13,215070.0
2016-08-15 11:00:00,19.13,19.15,19.12,19.12,295320.0,19.13,19.15,19.12,19.12,295320.0
2016-08-15 11:30:00,19.13,19.16,19.1,19.14,313800.0,19.13,19.16,19.1,19.14,313800.0
2016-08-15 12:00:00,19.14,19.16,19.13,19.14,174030.0,19.14,19.16,19.13,19.14,174030.0
2016-08-15 12:30:00,19.15,19.16,19.12,19.13,104895.0,19.15,19.16,19.12,19.13,104895.0
2016-08-15 13:00:00,19.13,19.13,19.09,19.12,116850.0,19.13,19.13,19.09,19.12,116850.0
2016-08-15 13:30:00,19.13,19.15,19.11,19.14,267255.0,19.13,19.15,19.11,19.14,267255.0
2016-08-15 14:00:00,19.13,19.14,19.1,19.1,164310.0,19.13,19.14,19.1,19.1,164310.0
2016-08-15 14:30:00,19.1,19.14,19.1,19.14,211230.0,19.1,19.14,19.1,19.14,211230.0
2016-08-15 15:00:00,19.14,19.17,19.14,19.17,354735.0,19.14,19.17,19.14,19.17,354735.0
2016-08-15 15:30:00,19.17,19.17,19.14,19.14,725415.0,19.17,19.17,19.14,19.14,725415.0
2016-08-16 09:30:00,19.06,19.09,19.0,19.05,288390.0,19.06,19.09,19.0,19.05,288390.0
2016-08-16 10:00:00,19.05,19.1,19.02,19.08,478995.0,19.05,19.1,19.02,19.08,478995.0
2016-08-16 10:30:00,19.09,19.13,19.06,19.13,266655.0,19.09,19.13,19.06,19.13,266655.0
2016-08-16 11:00:00,19.11,19.15,19.1,19.14,530430.0,19.11,19.15,19.1,19.14,530430.0
2016-08-16 11:30:00,19.14,19.16,19.12,19.13,216450.0,19.14,19.16,19.12,19.13,216450.0
2016-08-16 12:00:00,19.14,19.15,19.13,19.14,268020.0,19.14,19.15,19.13,19.14,268020.0
2016-08-16 12:30:00,19.13,19.16,19.12,19.12,244200.0,19.13,19.16,19.12,19.12,244200.0
2016-08-16 13:00:00,19.12,19.13,19.07,19.09,184920.0,19.12,19.13,19.07,19.09,184920.0
2016-08-16 13:30:00,19.09,19.11,19.06,19.11,230340.0,19.09,19.11,19.06,19.11,230340.0
2016-08-16 14:00:00,19.11,19.14,19.06,19.07,320715.0,19.11,19.14,19.06,19.07,320715.0
2016-08-16 14:30:00,19.08,19.14,19.07,19.14,474765.0,19.08,19.14,19.07,19.14,474765.0
2016-08-16 15:00:00,19.14,19.14,19.09,19.11,207030.0,19.14,19.14,19.09,19.11,207030.0
2016-08-16 15:30:00,19.12,19.13,19.06,19.06,1117125.0,19.12,19.13,19.06,19.06,1117125.0
2016-08-17 09:30:00,19.06,19.07,18.95,19.0,498960.0,19.06,19.07,18.95,19.0,498960.0
2016-08-17 10:00:00,19.0,19.02,18.98,19.0,410085.0,19.0,19.02,18.98,19.0,410085.0
2016-08-17 10:30:00,19.0,19.0,18.91,18.91,290490.0,19.0,19.0,18.91,18.91,290490.0
2016-08-17 11:00:00,18.92,18.96,18.92,18.94,343005.0,18.92,18.96,18.92,18.94,343005.0
2016-08-17 11:30:00,18.94,18.94,18.89,18.92,568290.0,18.94,18.94,18.89,18.92,568290.0
2016-08-17 12:00:00,18.92,18.95,18.92,18.93,327390.0,18.92,18.95,18.92,18.93,327390.0
2016-08-17 12:30:00,18.93,19.0,18.92,19.0,175515.0,18.93,19.0,18.92,19.0,175515.0
2016-08-17 13:00:00,19.0,19.0,18.98,18.98,173985.0,19.0,19.0,18.98,18.98,173985.0
2016-08-17 13:30:00,18.98,19.02,18.96,18.98,222315.0,18.98,19.02,18.96,18.98,222315.0
2016-08-17 14:00:00,18.99,19.06,18.95,19.04,205155.0,18.99,19.06,18.95,19.04,205155.0
2016-08-17 14:30:00,19.03,19.06,19.03,19.05,118380.0,19.03,19.06,19.03,19.05,118380.0
2016-08-17 15:00:00,19.06,19.06,19.01,19.03,162870.0,19.06,19.06,19.01,19.03,162870.0
2016-08-17 15:30:00,19.03,19.06,19.02,19.05,518205.0,19.03,19.06,19.02,19.05,518205.0
2016-08-18 09:30:00,19.08,19.08,18.97,18.97,328575.0,19.08,19.08,18.97,18.97,328575.0
2016-08-18 10:00:00,18.97,19.04,18.96,19.03,324945.0,18.97,19.04,18.96,19.03,324945.0
2016-08-18 10:30:00,19.02,19.06,19.01,19.04,180120.0,19.02,19.06,19.01,19.04,180120.0
2016-08-18 11:00:00,19.04,19.06,19.01,19.05,295335.0,19.04,19.06,19.01,19.05,295335.0
2016-08-18 11:30:00,19.06,19.07,19.01,19.01,272400.0,19.06,19.07,19.01,19.01,272400.0
2016-08-18 12:00:00,19.01,19.04,19.0,19.02,141105.0,19.01,19.04,19.0,19.02,141105.0
2016-08-18 12:30:00,19.02,19.03,18.98,19.03,302595.0,19.02,19.03,18.98,19.03,302595.0
2016-08-18 13:00:00,19.03,19.05,19.01,19.02,233700.0,19.03,19.05,19.01,19.02,233700.0
2016-08-18 13:30:00,19.02,19.07,19.02,19.05,169515.0,19.02,19.07,19.02,19.05,169515.0
2016-08-18 14:00:00,19.06,19.07,19.04,19.05,166080.0,19.06,19.07,19.04,19.05,166080.0
2016-08-18 14:30:00,19.05,19.06,19.04,19.06,133035.0,19.05,19.06,19.04,19.06,133035.0
2016-08-18 15:00:00,19.06,19.09,19.05,19.07,525450.0,19.06,19.09,19.05,19.07,525450.0
2016-08-18 15:30:00,19.07,19.08,19.05,19.07,527820.0,19.07,19.08,19.05,19.07,527820.0
2016-08-19 09:30:00,19.03,19.15,19.01,19.11,756960.0,19.03,19.15,19.01,19.11,756960.0
2016-08-19 10:00:00,19.11,19.17,19.1,19.17,254865.0,19.11,19.17,19.1,19.17,254865.0
2016-08-19 10:30:00,19.17,19.17,19.1,19.13,280980.0,19.17,19.17,19.1,19.13,280980.0
2016-08-19 11:00:00,19.13,19.14,19.11,19.13,210450.0,19.13,19.14,19.11,19.13,210450.0
2016-08-19 11:30:00,19.12,19.13,19.06,19.07,141375.0,19.12,19.13,19.06,19.07,141375.0
2016-08-19 12:00:00,19.07,19.08,19.02,19.04,91380.0,19.07,19.08,19.02,19.04,91380.0
2016-08-19 12:30:00,19.05,19.05,18.98,19.0,204930.0,19.05,19.05,18.98,19.0,204930.0
2016-08-19 13:00:00,19.0,19.0,18.98,18.98,102000.0,19.0,19.0,18.98,18.98,102000.0
2016-08-19 13:30:00,18.98,19.0,18.98,18.99,112560.0,18.98,19.0,18.98,18.99,112560.0
2016-08-19 14:00:00,19.0,19.01,18.99,19.01,78960.0,19.0,19.01,18.99,19.01,78960.0
2016-08-19 14:30:00,19.01,19.03,19.01,19.03,330930.0,19.01,19.03,19.01,19.03,330930.0
2016-08-19 15:00:00,19.04,19.06,19.02,19.05,240150.0,19.04,19.06,19.02,19.05,240150.0
2016-08-19 15:30:00,19.06,19.07,19.04,19.05,457260.0,19.06,19.07,19.04,19.05,457260.0
2016-08-22 09:30:00,19.07,19.18,19.06,19.18,418740.0,19.07,19.18,19.06,19.18,418740.0
2016-08-22 10:00:00,19.18,19.24,19.15,19.24,536865.0,19.18,19.24,19.15,19.24,536865.0
2016-08-22 10:30:00,19.24,19.24,19.19,19.21,353325.0,19.24,19.24,19.19,19.21,353325.0
2016-08-22 11:00:00,19.22,19.23,19.16,19.18,226905.0,19.22,19.23,19.16,19.18,226905.0
2016-08-22 11:30:00,19.18,19.18,19.15,19.17,188220.0,19.18,19.18,19.15,19.17,188220.0
2016-08-22 12:00:00,19.16,19.21,19.14,19.2,139755.0,19.16,19.21,19.14,19.2,139755.0
2016-08-22 12:30:00,19.2,19.21,19.15,19.15,192000.0,19.2,19.21,19.15,19.15,192000.0
2016-08-22 13:00:00,19.16,19.18,19.12,19.15,238950.0,19.16,19.18,19.12,19.15,238950.0
2016-08-22 13:30:00,19.13,19.19,19.13,19.17,224580.0,19.13,19.19,19.13,19.17,224580.0
2016-08-22 14:00:00,19.17,19.18,19.14,19.14,605160.0,19.17,19.18,19.14,19.14,605160.0
2016-08-22 14:30:00,19.14,19.16,19.13,19.14,282255.0,19.14,19.16,19.13,19.14,282255.0
2016-08-22 15:00:00,19.14,19.16,19.12,19.12,278115.0,19.14,19.16,19.12,19.12,278115.0
2016-08-22 15:30:00,19.12,19.14,19.1,19.1,976170.0,19.12,19.14,19.1,19.1,976170.0
2016-08-23 09:30:00,19.15,19.19,19.1,19.12,213720.0,19.15,19.19,19.1,19.12,213720.0
2016-08-23 10:00:00,19.12,19.13,19.08,19.08,213315.0,19.12,19.13,19.08,19.08,213315.0
2016-08-23 10:30:00,19.09,19.1,19.07,19.07,212820.0,19.09,19.1,19.07,19.07,212820.0
2016-08-23 11:00:00,19.07,19.07,19.04,19.05,265185.0,19.07,19.07,19.04,19.05,265185.0
2016-08-23 11:30:00,19.06,19.08,19.05,19.08,525330.0,19.06,19.08,19.05,19.08,525330.0
2016-08-23 12:00:00,19.08,19.08,19.06,19.08,236700.0,19.08,19.08,19.06,19.08,236700.0
2016-08-23 12:30:00,19.07,19.08,19.03,19.03,283560.0,19.07,19.08,19.03,19.03,283560.0
2016-08-23 13:00:00,19.04,19.08,19.03,19.03,238350.0,19.04,19.08,19.03,19.03,238350.0
2016-08-23 13:30:00,19.04,19.06,19.02,19.04,217800.0,19.04,19.06,19.02,19.04,217800.0
2016-08-23 14:00:00,19.04,19.04,19.02,19.02,272490.0,19.04,19.04,19.02,19.02,272490.0
2016-08-23 14:30:00,19.02,19.02,18.98,19.01,432345.0,19.02,19.02,18.98,19.01,432345.0
2016-08-23 15:00:00,19.01,19.04,19.0,19.03,337605.0,19.01,19.04,19.0,19.03,337605.0
2016-08-23 15:30:00,19.02,19.03,19.01,19.01,553590.0,19.02,19.03,19.01,19.01,553590.0
2016-08-24 09:30:00,18.97,19.11,18.97,19.03,249300.0,18.97,19.11,18.97,19.03,249300.0
2016-08-24 10:00:00,19.03,19.05,19.0,19.0,246075.0,19.03,19.05,19.0,19.0,246075.0
2016-08-24 10:30:00,19.0,19.04,18.97,19.01,309300.0,19.0,19.04,18.97,19.01,309300.0
2016-08-24 11:00:00,19.02,19.03,18.97,18.98,241740.0,19.02,19.03,18.97,18.98,241740.0
2016-08-24 11:30:00,18.99,19.01,18.98,19.0,146895.0,18.99,19.01,18.98,19.0,146895.0
2016-08-24 12:00:00,19.0,19.03,18.98,18.99,141375.0,19.0,19.03,18.98,18.99,141375.0
2016-08-24 12:30:00,18.99,19.0,18.97,18.99,413970.0,18.99,19.0,18.97,18.99,413970.0
2016-08-24 13:00:00,18.99,18.99,18.93,18.93,182610.0,18.99,18.99,18.93,18.93,182610.0
2016-08-24 13:30:00,18.93,18.94,18.92,18.92,310980.0,18.93,18.94,18.92,18.92,310980.0
2016-08-24 14:00:00,18.93,18.94,18.92,18.93,277590.0,18.93,18.94,18.92,18.93,277590.0
2016-08-24 14:30:00,18.93,18.97,18.91,18.97,277905.0,18.93,18.97,18.91,18.97,277905.0
2016-08-24 15:00:00,18.97,18.97,18.92,18.92,297450.0,18.97,18.97,18.92,18.92,297450.0
2016-08-24 15:30:00,18.93,18.97,18.93,18.97,708015.0,18.93,18.97,18.93,18.97,708015.0
2016-08-25 09:30:00,18.91,18.98,18.91,18.96,212895.0,18.91,18.98,18.91,18.96,212895.0
2016-08-25 10:00:00,18.96,19.02,18.89,18.93,490830.0,18.96,19.02,18.89,18.93,490830.0
2016-08-25 10:30:00,18.94,19.02,18.94,19.02,190665.0,18.94,19.02,18.94,19.02,190665.0
2016-08-25 11:00:00,19.02,19.04,18.99,18.99,178650.0,19.02,19.04,18.99,18.99,178650.0
2016-08-25 11:30:00,19.0,19.02,18.97,18.98,253545.0,19.0,19.02,18.97,18.98,253545.0
2016-08-25 12:00:00,18.99,18.99,18.95,18.97,219705.0,18.99,18.99,18.95,18.97,219705.0
2016-08-25 12:30:00,18.97,19.01,18.97,18.99,396360.0,18.97,19.01,18.97,18.99,396360.0
2016-08-25 13:00:00,18.99,19.0,18.97,18.98,64515.0,18.99,19.0,18.97,18.98,64515.0
2016-08-25 13:30:00,18.99,18.99,18.95,18.96,247725.0,18.99,18.99,18.95,18.96,247725.0
2016-08-25 14:00:00,18.97,18.97,18.94,18.97,333420.0,18.97,18.97,18.94,18.97,333420.0
2016-08-25 14:30:00,18.97,18.98,18.93,18.93,226515.0,18.97,18.98,18.93,18.93,226515.0
2016-08-25 15:00:00,18.93,18.96,18.93,18.95,303510.0,18.93,18.96,18.93,18.95,303510.0
2016-08-25 15:30:00,18.95,18.96,18.93,18.94,687000.0,18.95,18.96,18.93,18.94,687000.0
2016-08-26 09:30:00,18.9,18.93,18.74,18.74,804195.0,18.9,18.93,18.74,18.74,804195.0
2016-08-26 10:00:00,18.73,18.76,18.6,18.75,1035375.0,18.73,18.76,18.6,18.75,1035375.0
2016-08-26 10:30:00,18.76,18.76,18.6,18.62,493425.0,18.76,18.76,18.6,18.62,493425.0
2016-08-26 11:00:00,18.62,18.71,18.58,18.66,923970.0,18.62,18.71,18.58,18.66,923970.0
2016-08-26 11:30:00,18.68,18.68,18.52,18.56,483390.0,18.68,18.68,18.52,18.56,483390.0
2016-08-26 12:00:00,18.56,18.58,18.46,18.52,517455.0,18.56,18.58,18.46,18.52,517455.0
2016-08-26 12:30:00,18.51,18.53,18.49,18.51,919260.0,18.51,18.53,18.49,18.51,919260.0
2016-08-26 13:00:00,18.51,18.53,18.49,18.52,639840.0,18.51,18.53,18.49,18.52,639840.0
2016-08-26 13:30:00,18.52,18.54,18.51,18.53,553470.0,18.52,18.54,18.51,18.53,553470.0
2016-08-26 14:00:00,18.54,18.56,18.5,18.54,348540.0,18.54,18.56,18.5,18.54,348540.0
2016-08-26 14:30:00,18.54,18.54,18.51,18.53,232920.0,18.54,18.54,18.51,18.53,232920.0
2016-08-26 15:00:00,18.53,18.56,18.52,18.52,519735.0,18.53,18.56,18.52,18.52,519735.0
2016-08-26 15:30:00,18.53,18.56,18.51,18.55,2742705.0,18.53,18.56,18.51,18.55,2742705.0
2016-08-29 09:30:00,18.53,18.71,18.53,18.69,561810.0,18.53,18.71,18.53,18.69,561810.0
2016-08-29 10:00:00,18.71,18.75,18.68,18.72,706530.0,18.71,18.75,18.68,18.72,706530.0
2016-08-29 10:30:00,18.7,18.75,18.68,18.69,174030.0,18.7,18.75,18.68,18.69,174030.0
2016-08-29 11:00:00,18.68,18.72,18.67,18.71,570675.0,18.68,18.72,18.67,18.71,570675.0
2016-08-29 11:30:00,18.7,18.72,18.68,18.68,189180.0,18.7,18.72,18.68,18.68,189180.0
2016-08-29 12:00:00,18.68,18.7,18.64,18.67,571155.0,18.68,18.7,18.64,18.67,571155.0
2016-08-29 12:30:00,18.68,18.71,18.67,18.69,394110.0,18.68,18.71,18.67,18.69,394110.0
2016-08-29 13:00:00,18.7,18.71,18.66,18.67,256365.0,18.7,18.71,18.66,18.67,256365.0
2016-08-29 13:30:00,18.68,18.69,18.67,18.68,381420.0,18.68,18.69,18.67,18.68,381420.0
2016-08-29 14:00:00,18.69,18.69,18.64,18.65,458565.0,18.69,18.69,18.64,18.65,458565.0
2016-08-29 14:30:00,18.65,18.67,18.64,18.67,390930.0,18.65,18.67,18.64,18.67,390930.0
2016-08-29 15:00:00,18.66,18.68,18.64,18.65,492615.0,18.66,18.68,18.64,18.65,492615.0
2016-08-29 15:30:00,18.65,18.67,18.63,18.67,1515690.0,18.65,18.67,18.63,18.67,1515690.0
2016-08-30 09:30:00,18.69,18.7,18.53,18.57,434460.0,18.69,18.7,18.53,18.57,434460.0
2016-08-30 10:00:00,18.57,18.59,18.49,18.52,717225.0,18.57,18.59,18.49,18.52,717225.0
2016-08-30 10:30:00,18.52,18.52,18.44,18.5,806175.0,18.52,18.52,18.44,18.5,806175.0
2016-08-30 11:00:00,18.5,18.51,18.45,18.49,555195.0,18.5,18.51,18.45,18.49,555195.0
2016-08-30 11:30:00,18.49,18.52,18.47,18.51,628890.0,18.49,18.52,18.47,18.51,628890.0
2016-08-30 12:00:00,18.52,18.54,18.48,18.49,239385.0,18.52,18.54,18.48,18.49,239385.0
2016-08-30 12:30:00,18.49,18.53,18.48,18.52,311970.0,18.49,18.53,18.48,18.52,311970.0
2016-08-30 13:00:00,18.51,18.53,18.47,18.51,406290.0,18.51,18.53,18.47,18.51,406290.0
2016-08-30 13:30:00,18.52,18.53,18.49,18.53,453180.0,18.52,18.53,18.49,18.53,453180.0
2016-08-30 14:00:00,18.52,18.54,18.5,18.53,552855.0,18.52,18.54,18.5,18.53,552855.0
2016-08-30 14:30:00,18.53,18.54,18.51,18.52,527400.0,18.53,18.54,18.51,18.52,527400.0
2016-08-30 15:00:00,18.51,18.54,18.51,18.53,960495.0,18.51,18.54,18.51,18.53,960495.0
2016-08-30 15:30:00,18.53,18.54,18.51,18.53,1456005.0,18.53,18.54,18.51,18.53,1456005.0
2016-08-31 09:30:00,18.54,18.57,18.52,18.53,531105.0,18.54,18.57,18.52,18.53,531105.0
2016-08-31 10:00:00,18.53,18.58,18.52,18.54,553650.0,18.53,18.58,18.52,18.54,553650.0
2016-08-31 10:30:00,18.53,18.57,18.53,18.54,795720.0,18.53,18.57,18.53,18.54,795720.0
2016-08-31 11:00:00,18.54,18.61,18.54,18.57,444390.0,18.54,18.61,18.54,18.57,444390.0
2016-08-31 11:30:00,18.56,18.56,18.51,18.55,288585.0,18.56,18.56,18.51,18.55,288585.0
2016-08-31 12:00:00,18.55,18.58,18.52,18.54,865785.0,18.55,18.58,18.52,18.54,865785.0
2016-08-31 12:30:00,18.55,18.57,18.53,18.54,376905.0,18.55,18.57,18.53,18.54,376905.0
2016-08-31 13:00:00,18.54,18.58,18.54,18.57,282855.0,18.54,18.58,18.54,18.57,282855.0
2016-08-31 13:30:00,18.56,18.61,18.56,18.61,264840.0,18.56,18.61,18.56,18.61,264840.0
2016-08-31 14:00:00,18.61,18.69,18.6,18.69,551070.0,18.61,18.69,18.6,18.69,551070.0
2016-08-31 14:30:00,18.69,18.7,18.65,18.66,412005.0,18.69,18.7,18.65,18.66,412005.0
2016-08-31 15:00:00,18.66,18.68,18.65,18.65,446430.0,18.66,18.68,18.65,18.65,446430.0
2016-08-31 15:30:00,18.65,18.68,18.65,18.66,1288710.0,18.65,18.68,18.65,18.66,1288710.0
2016-09-01 09:30:00,18.71,18.86,18.67,18.86,507720.0,18.71,18.86,18.67,18.86,507720.0
2016-09-01 10:00:00,18.84,18.9,18.8,18.88,597255.0,18.84,18.9,18.8,18.88,597255.0
2016-09-01 10:30:00,18.87,18.88,18.79,18.86,925230.0,18.87,18.88,18.79,18.86,925230.0
2016-09-01 11:00:00,18.86,18.9,18.82,18.82,611295.0,18.86,18.9,18.82,18.82,611295.0
2016-09-01 11:30:00,18.82,18.83,18.78,18.82,507825.0,18.82,18.83,18.78,18.82,507825.0
2016-09-01 12:00:00,18.81,18.88,18.79,18.86,249660.0,18.81,18.88,18.79,18.86,249660.0
2016-09-01 12:30:00,18.85,18.86,18.79,18.8,226050.0,18.85,18.86,18.79,18.8,226050.0
2016-09-01 13:00:00,18.81,18.84,18.8,18.82,121740.0,18.81,18.84,18.8,18.82,121740.0
2016-09-01 13:30:00,18.82,18.84,18.81,18.82,145800.0,18.82,18.84,18.81,18.82,145800.0
2016-09-01 14:00:00,18.82,18.82,18.79,18.8,273705.0,18.82,18.82,18.79,18.8,273705.0
2016-09-01 14:30:00,18.79,18.84,18.79,18.83,334395.0,18.79,18.84,18.79,18.83,334395.0
2016-09-01 15:00:00,18.83,18.83,18.79,18.8,228990.0,18.83,18.83,18.79,18.8,228990.0
2016-09-01 15:30:00,18.8,18.81,18.78,18.81,606885.0,18.8,18.81,18.78,18.81,606885.0
2016-09-02 09:30:00,18.82,18.87,18.79,18.84,481395.0,18.82,18.87,18.79,18.84,481395.0
2016-09-02 10:00:00,18.84,18.87,18.78,18.81,574800.0,18.84,18.87,18.78,18.81,574800.0
2016-09-02 10:30:00,18.8,18.83,18.77,18.81,336855.0,18.8,18.83,18.77,18.81,336855.0
2016-09-02 11:00:00,18.81,18.83,18.78,18.79,952545.0,18.81,18.83,18.78,18.79,952545.0
2016-09-02 11:30:00,18.79,18.81,18.78,18.81,875595.0,18.79,18.81,18.78,18.81,875595.0
2016-09-02 12:00:00,18.81,18.81,18.79,18.81,556350.0,18.81,18.81,18.79,18.81,556350.0
2016-09-02 12:30:00,18.8,18.83,18.8,18.82,378465.0,18.8,18.83,18.8,18.82,378465.0
2016-09-02 13:00:00,18.82,18.82,18.79,18.8,559020.0,18.82,18.82,18.79,18.8,559020.0
2016-09-02 13:30:00,18.79,18.81,18.78,18.8,906000.0,18.79,18.81,18.78,18.8,906000.0
2016-09-02 14:00:00,18.8,18.82,18.79,18.8,272160.0,18.8,18.82,18.79,18.8,272160.0
2016-09-02 14:30:00,18.8,18.82,18.8,18.81,383790.0,18.8,18.82,18.8,18.81,383790.0
2016-09-02 15:00:00,18.81,18.84,18.81,18.84,253605.0,18.81,18.84,18.81,18.84,253605.0
2016-09-02 15:30:00,18.84,18.85,18.8,18.84,741705.0,18.84,18.85,18.8,18.84,741705.0
2016-09-06 09:30:00,18.84,18.86,18.76,18.84,654570.0,18.84,18.86,18.76,18.84,654570.0
2016-09-06 10:00:00,18.83,18.85,18.81,18.84,513240.0,18.83,18.85,18.81,18.84,513240.0
2016-09-06 10:30:00,18.84,18.85,18.81,18.83,493560.0,18.84,18.85,18.81,18.83,493560.0
2016-09-06 11:00:00,18.82,18.85,18.8,18.81,156015.0,18.82,18.85,18.8,18.81,156015.0
2016-09-06 11:30:00,18.81,18.83,18.76,18.82,498195.0,18.81,18.83,18.76,18.82,498195.0
2016-09-06 12:00:00,18.82,18.82,18.78,18.78,659370.0,18.82,18.82,18.78,18.78,659370.0
2016-09-06 12:30:00,18.78,18.79,18.75,18.77,222000.0,18.78,18.79,18.75,18.77,222000.0
2016-09-06 13:00:00,18.77,18.8,18.76,18.8,708705.0,18.77,18.8,18.76,18.8,708705.0
2016-09-06 13:30:00,18.79,18.79,18.76,18.79,624060.0,18.79,18.79,18.76,18.79,624060.0
2016-09-06 14:00:00,18.79,18.81,18.78,18.8,280845.0,18.79,18.81,18.78,18.8,280845.0
2016-09-06 14:30:00,18.8,18.82,18.8,18.82,161940.0,18.8,18.82,18.8,18.82,161940.0
2016-09-06 15:00:00,18.81,18.86,18.81,18.85,212940.0,18.81,18.86,18.81,18.85,212940.0
2016-09-06 15:30:00,18.85,18.88,18.85,18.87,565215.0,18.85,18.88,18.85,18.87,565215.0
2016-09-07 09:30:00,18.89,18.89,18.74,18.74,525810.0,18.89,18.89,18.74,18.74,525810.0
2016-09-07 10:00:00,18.74,18.82,18.74,18.81,668610.0,18.74,18.82,18.74,18.81,668610.0
2016-09-07 10:30:00,18.8,18.83,18.79,18.82,640635.0,18.8,18.83,18.79,18.82,640635.0
2016-09-07 11:00:00,18.83,18.84,18.79,18.81,540705.0,18.83,18.84,18.79,18.81,540705.0
2016-09-07 11:30:00,18.8,18.81,18.79,18.81,423960.0,18.8,18.81,18.79,18.81,423960.0
2016-09-07 12:00:00,18.8,18.83,18.79,18.81,294105.0,18.8,18.83,18.79,18.81,294105.0
2016-09-07 12:30:00,18.81,18.84,18.81,18.81,377400.0,18.81,18.84,18.81,18.81,377400.0
2016-09-07 13:00:00,18.81,18.83,18.8,18.81,592275.0,18.81,18.83,18.8,18.81,592275.0
2016-09-07 13:30:00,18.81,18.83,18.81,18.83,165135.0,18.81,18.83,18.81,18.83,165135.0
2016-09-07 14:00:00,18.83,18.83,18.8,18.81,471285.0,18.83,18.83,18.8,18.81,471285.0
2016-09-07 14:30:00,18.81,18.84,18.8,18.83,204615.0,18.81,18.84,18.8,18.83,204615.0
2016-09-07 15:00:00,18.83,18.86,18.83,18.84,312150.0,18.83,18.86,18.83,18.84,312150.0
2016-09-07 15:30:00,18.85,18.87,18.83,18.85,958110.0,18.85,18.87,18.83,18.85,958110.0
2016-09-08 09:30:00,18.8,18.87,18.74,18.74,1096275.0,18.8,18.87,18.74,18.74,1096275.0
2016-09-08 10:00:00,18.73,18.79,18.72,18.73,517800.0,18.73,18.79,18.72,18.73,517800.0
2016-09-08 10:30:00,18.74,18.77,18.72,18.74,871470.0,18.74,18.77,18.72,18.74,871470.0
2016-09-08 11:00:00,18.75,18.81,18.72,18.78,1136310.0,18.75,18.81,18.72,18.78,1136310.0
2016-09-08 11:30:00,18.78,18.8,18.75,18.8,1028265.0,18.78,18.8,18.75,18.8,1028265.0
2016-09-08 12:00:00,18.79,18.8,18.77,18.79,531015.0,18.79,18.8,18.77,18.79,531015.0
2016-09-08 12:30:00,18.79,18.8,18.78,18.78,327975.0,18.79,18.8,18.78,18.78,327975.0
2016-09-08 13:00:00,18.78,18.8,18.77,18.78,200160.0,18.78,18.8,18.77,18.78,200160.0
2016-09-08 13:30:00,18.78,18.8,18.76,18.79,630195.0,18.78,18.8,18.76,18.79,630195.0
2016-09-08 14:00:00,18.79,18.82,18.79,18.8,345375.0,18.79,18.82,18.79,18.8,345375.0
2016-09-08 14:30:00,18.8,18.84,18.8,18.83,588990.0,18.8,18.84,18.8,18.83,588990.0
2016-09-08 15:00:00,18.83,18.84,18.82,18.84,843405.0,18.83,18.84,18.82,18.84,843405.0
2016-09-08 15:30:00,18.84,18.84,18.8,18.8,1234620.0,18.84,18.84,18.8,18.8,1234620.0
2016-09-09 09:30:00,18.67,18.79,18.67,18.77,1080735.0,18.67,18.79,18.67,18.77,1080735.0
2016-09-09 10:00:00,18.75,18.78,18.69,18.69,864225.0,18.75,18.78,18.69,18.69,864225.0
2016-09-09 10:30:00,18.69,18.74,18.67,18.7,1214235.0,18.69,18.74,18.67,18.7,1214235.0
2016-09-09 11:00:00,18.69,18.71,18.62,18.69,1730340.0,18.69,18.71,18.62,18.69,1730340.0
2016-09-09 11:30:00,18.69,18.74,18.65,18.72,687870.0,18.69,18.74,18.65,18.72,687870.0
2016-09-09 12:00:00,18.72,18.76,18.72,18.75,617565.0,18.72,18.76,18.72,18.75,617565.0
2016-09-09 12:30:00,18.75,18.75,18.69,18.7,638715.0,18.75,18.75,18.69,18.7,638715.0
2016-09-09 13:00:00,18.7,18.71,18.68,18.71,1046025.0,18.7,18.71,18.68,18.71,1046025.0
2016-09-09 13:30:00,18.71,18.71,18.68,18.69,1414875.0,18.71,18.71,18.68,18.69,1414875.0
2016-09-09 14:00:00,18.69,18.69,18.58,18.64,670455.0,18.69,18.69,18.58,18.64,670455.0
2016-09-09 14:30:00,18.63,18.65,18.6,18.63,1395450.0,18.63,18.65,18.6,18.63,1395450.0
2016-09-09 15:00:00,18.63,18.65,18.59,18.62,808515.0,18.63,18.65,18.59,18.62,808515.0
2016-09-09 15:30:00,18.61,18.63,18.54,18.55,3562260.0,18.61,18.63,18.54,18.55,3562260.0
2016-09-12 09:30:00,18.5,18.62,18.46,18.59,1142820.0,18.5,18.62,18.46,18.59,1142820.0
2016-09-12 10:00:00,18.59,18.6,18.46,18.5,676650.0,18.59,18.6,18.46,18.5,676650.0
2016-09-12 10:30:00,18.5,18.6,18.48,18.59,593310.0,18.5,18.6,18.48,18.59,593310.0
2016-09-12 11:00:00,18.59,18.62,18.48,18.49,974580.0,18.59,18.62,18.48,18.49,974580.0
2016-09-12 11:30:00,18.49,18.57,18.48,18.54,1060710.0,18.49,18.57,18.48,18.54,1060710.0
2016-09-12 12:00:00,18.55,18.57,18.5,18.53,825750.0,18.55,18.57,18.5,18.53,825750.0
2016-09-12 12:30:00,18.53,18.53,18.49,18.52,932550.0,18.53,18.53,18.49,18.52,932550.0
2016-09-12 13:00:00,18.52,18.58,18.51,18.51,1153695.0,18.52,18.58,18.51,18.51,1153695.0
2016-09-12 13:30:00,18.52,18.66,18.51,18.66,1323540.0,18.52,18.66,18.51,18.66,1323540.0
2016-09-12 14:00:00,18.66,18.7,18.64,18.66,657660.0,18.66,18.7,18.64,18.66,657660.0
2016-09-12 14:30:00,18.67,18.7,18.65,18.66,478530.0,18.67,18.7,18.65,18.66,478530.0
2016-09-12 15:00:00,18.66,18.68,18.64,18.65,559860.0,18.66,18.68,18.64,18.65,559860.0
2016-09-12 15:30:00,18.65,18.65,18.61,18.62,1478565.0,18.65,18.65,18.61,18.62,1478565.0
2016-09-13 09:30:00,18.5,18.55,18.44,18.51,1564110.0,18.5,18.55,18.44,18.51,1564110.0
2016-09-13 10:00:00,18.52,18.55,18.47,18.49,1173645.0,18.52,18.55,18.47,18.49,1173645.0
2016-09-13 10:30:00,18.49,18.52,18.47,18.49,1978650.0,18.49,18.52,18.47,18.49,1978650.0
2016-09-13 11:00:00,18.49,18.55,18.48,18.55,890400.0,18.49,18.55,18.48,18.55,890400.0
2016-09-13 11:30:00,18.54,18.58,18.52,18.57,427725.0,18.54,18.58,18.52,18.57,427725.0
2016-09-13 12:00:00,18.57,18.62,18.52,18.54,427965.0,18.57,18.62,18.52,18.54,427965.0
2016-09-13 12:30:00,18.53,18.54,18.48,18.5,396675.0,18.53,18.54,18.48,18.5,396675.0
2016-09-13 13:00:00,18.5,18.58,18.46,18.58,1082295.0,18.5,18.58,18.46,18.58,1082295.0
2016-09-13 13:30:00,18.58,18.59,18.49,18.51,570495.0,18.58,18.59,18.49,18.51,570495.0
2016-09-13 14:00:00,18.51,18.54,18.49,18.51,447390.0,18.51,18.54,18.49,18.51,447390.0
2016-09-13 14:30:00,18.52,18.6,18.5,18.55,325440.0,18.52,18.6,18.5,18.55,325440.0
2016-09-13 15:00:00,18.55,18.6,18.51,18.6,818940.0,18.55,18.6,18.51,18.6,818940.0
2016-09-13 15:30:00,18.6,18.62,18.55,18.56,1308300.0,18.6,18.62,18.55,18.56,1308300.0
2016-09-14 09:30:00,18.59,18.64,18.55,18.57,567210.0,18.59,18.64,18.55,18.57,567210.0
2016-09-14 10:00:00,18.56,18.6,18.54,18.59,531750.0,18.56,18.6,18.54,18.59,531750.0
2016-09-14 10:30:00,18.58,18.6,18.52,18.55,528030.0,18.58,18.6,18.52,18.55,528030.0
2016-09-14 11:00:00,18.55,18.6,18.54,18.59,319005.0,18.55,18.6,18.54,18.59,319005.0
2016-09-14 11:30:00,18.57,18.63,18.55,18.62,270345.0,18.57,18.63,18.55,18.62,270345.0
2016-09-14 12:00:00,18.63,18.63,18.59,18.62,177915.0,18.63,18.63,18.59,18.62,177915.0
2016-09-14 12:30:00,18.62,18.62,18.54,18.55,554325.0,18.62,18.62,18.54,18.55,554325.0
2016-09-14 13:00:00,18.55,18.57,18.53,18.55,610170.0,18.55,18.57,18.53,18.55,610170.0
2016-09-14 13:30:00,18.56,18.56,18.5,18.51,300495.0,18.56,18.56,18.5,18.51,300495.0
2016-09-14 14:00:00,18.51,18.54,18.45,18.45,853905.0,18.51,18.54,18.45,18.45,853905.0
2016-09-14 14:30:00,18.45,18.49,18.44,18.48,238980.0,18.45,18.49,18.44,18.48,238980.0
2016-09-14 15:00:00,18.48,18.49,18.4,18.41,813735.0,18.48,18.49,18.4,18.41,813735.0
2016-09-14 15:30:00,18.41,18.46,18.41,18.43,1732755.0,18.41,18.46,18.41,18.43,1732755.0
2016-09-15 09:30:00,18.41,18.47,18.34,18.37,600000.0,18.41,18.47,18.34,18.37,600000.0
2016-09-15 10:00:00,18.37,18.37,18.33,18.34,805305.0,18.37,18.37,18.33,18.34,805305.0
2016-09-15 10:30:00,18.35,18.38,18.35,18.35,544230.0,18.35,18.38,18.35,18.35,544230.0
2016-09-15 11:00:00,18.36,18.36,18.33,18.35,607425.0,18.36,18.36,18.33,18.35,607425.0
2016-09-15 11:30:00,18.36,18.37,18.33,18.34,866190.0,18.36,18.37,18.33,18.34,866190.0
2016-09-15 12:00:00,18.35,18.37,18.33,18.36,211500.0,18.35,18.37,18.33,18.36,211500.0
2016-09-15 12:30:00,18.37,18.37,18.34,18.35,253635.0,18.37,18.37,18.34,18.35,253635.0
2016-09-15 13:00:00,18.35,18.38,18.34,18.37,293655.0,18.35,18.38,18.34,18.37,293655.0
2016-09-15 13:30:00,18.37,18.4,18.37,18.37,365280.0,18.37,18.4,18.37,18.37,365280.0
2016-09-15 14:00:00,18.38,18.41,18.36,18.41,329310.0,18.38,18.41,18.36,18.41,329310.0
2016-09-15 14:30:00,18.41,18.42,18.39,18.4,465435.0,18.41,18.42,18.39,18.4,465435.0
2016-09-15 15:00:00,18.4,18.45,18.4,18.43,496530.0,18.4,18.45,18.4,18.43,496530.0
2016-09-15 15:30:00,18.43,18.44,18.4,18.4,1233030.0,18.43,18.44,18.4,18.4,1233030.0
2016-09-16 09:30:00,18.27,18.35,18.25,18.34,2840475.0,18.27,18.35,18.25,18.34,2840475.0
2016-09-16 10:00:00,18.34,18.36,18.3,18.32,480975.0,18.34,18.36,18.3,18.32,480975.0
2016-09-16 10:30:00,18.31,18.33,18.22,18.22,508170.0,18.31,18.33,18.22,18.22,508170.0
2016-09-16 11:00:00,18.22,18.23,18.19,18.2,497400.0,18.22,18.23,18.19,18.2,497400.0
2016-09-16 11:30:00,18.21,18.27,18.21,18.25,502350.0,18.21,18.27,18.21,18.25,502350.0
2016-09-16 12:00:00,18.24,18.26,18.23,18.25,283410.0,18.24,18.26,18.23,18.25,283410.0
2016-09-16 12:30:00,18.25,18.25,18.22,18.24,170865.0,18.25,18.25,18.22,18.24,170865.0
2016-09-16 13:00:00,18.25,18.26,18.19,18.19,363765.0,18.25,18.26,18.19,18.19,363765.0
2016-09-16 13:30:00,18.19,18.2,18.17,18.2,365835.0,18.19,18.2,18.17,18.2,365835.0
2016-09-16 14:00:00,18.19,18.21,18.18,18.19,576480.0,18.19,18.21,18.18,18.19,576480.0
2016-09-16 14:30:00,18.2,18.2,18.17,18.17,586485.0,18.2,18.2,18.17,18.17,586485.0
2016-09-16 15:00:00,18.17,18.21,18.17,18.2,687210.0,18.17,18.21,18.17,18.2,687210.0
2016-09-16 15:30:00,18.2,18.21,18.16,18.18,2251680.0,18.2,18.21,18.16,18.18,2251680.0
2016-09-19 09:30:00,18.2,18.31,18.2,18.21,534750.0,18.2,18.31,18.2,18.21,534750.0
2016-09-19 10:00:00,18.22,18.26,18.21,18.26,401595.0,18.22,18.26,18.21,18.26,401595.0
2016-09-19 10:30:00,18.25,18.26,18.22,18.25,66330.0,18.25,18.26,18.22,18.25,66330.0
2016-09-19 11:00:00,18.26,18.33,18.25,18.33,651090.0,18.26,18.33,18.25,18.33,651090.0
2016-09-19 11:30:00,18.33,18.35,18.33,18.34,205890.0,18.33,18.35,18.33,18.34,205890.0
2016-09-19 12:00:00,18.35,18.36,18.3,18.34,256395.0,18.35,18.36,18.3,18.34,256395.0
2016-09-19 12:30:00,18.33,18.33,18.29,18.32,318195.0,18.33,18.33,18.29,18.32,318195.0
2016-09-19 13:00:00,18.3,18.31,18.27,18.3,334380.0,18.3,18.31,18.27,18.3,334380.0
2016-09-19 13:30:00,18.3,18.32,18.26,18.32,313875.0,18.3,18.32,18.26,18.32,313875.0
2016-09-19 14:00:00,18.31,18.36,18.31,18.36,356775.0,18.31,18.36,18.31,18.36,356775.0
2016-09-19 14:30:00,18.35,18.4,18.35,18.38,625455.0,18.35,18.4,18.35,18.38,625455.0
2016-09-19 15:00:00,18.38,18.4,18.36,18.39,711690.0,18.38,18.4,18.36,18.39,711690.0
2016-09-19 15:30:00,18.38,18.39,18.36,18.36,1286325.0,18.38,18.39,18.36,18.36,1286325.0
2016-09-20 09:30:00,18.43,18.55,18.37,18.55,774795.0,18.43,18.55,18.37,18.55,774795.0
2016-09-20 10:00:00,18.55,18.55,18.47,18.5,333690.0,18.55,18.55,18.47,18.5,333690.0
2016-09-20 10:30:00,18.49,18.5,18.45,18.46,241980.0,18.49,18.5,18.45,18.46,241980.0
2016-09-20 11:00:00,18.46,18.46,18.37,18.37,332190.0,18.46,18.46,18.37,18.37,332190.0
2016-09-20 11:30:00,18.38,18.4,18.34,18.35,132690.0,18.38,18.4,18.34,18.35,132690.0
2016-09-20 12:00:00,18.34,18.36,18.34,18.35,84540.0,18.34,18.36,18.34,18.35,84540.0
2016-09-20 12:30:00,18.34,18.35,18.3,18.32,653415.0,18.34,18.35,18.3,18.32,653415.0
2016-09-20 13:00:00,18.33,18.35,18.33,18.34,365745.0,18.33,18.35,18.33,18.34,365745.0
2016-09-20 13:30:00,18.34,18.35,18.33,18.33,363615.0,18.34,18.35,18.33,18.33,363615.0
2016-09-20 14:00:00,18.33,18.34,18.32,18.33,379890.0,18.33,18.34,18.32,18.33,379890.0
2016-09-20 14:30:00,18.33,18.35,18.32,18.33,381600.0,18.33,18.35,18.32,18.33,381600.0
2016-09-20 15:00:00,18.33,18.36,18.33,18.35,318840.0,18.33,18.36,18.33,18.35,318840.0
2016-09-20 15:30:00,18.35,18.38,18.34,18.34,811920.0,18.35,18.38,18.34,18.34,811920.0
2016-09-21 09:30:00,18.67,18.67,18.33,18.51,1032915.0,18.67,18.67,18.33,18.51,1032915.0
2016-09-21 10:00:00,18.5,18.51,18.46,18.49,316785.0,18.5,18.51,18.46,18.49,316785.0
2016-09-21 10:30:00,18.49,18.49,18.43,18.44,356580.0,18.49,18.49,18.43,18.44,356580.0
2016-09-21 11:00:00,18.44,18.47,18.43,18.46,685125.0,18.44,18.47,18.43,18.46,685125.0
2016-09-21 11:30:00,18.45,18.5,18.45,18.48,583770.0,18.45,18.5,18.45,18.48,583770.0
2016-09-21 12:00:00,18.48,18.5,18.46,18.49,734550.0,18.48,18.5,18.46,18.49,734550.0
2016-09-21 12:30:00,18.49,18.51,18.47,18.51,452640.0,18.49,18.51,18.47,18.51,452640.0
2016-09-21 13:00:00,18.51,18.54,18.5,18.54,913230.0,18.51,18.54,18.5,18.54,913230.0
2016-09-21 13:30:00,18.53,18.55,18.53,18.53,588750.0,18.53,18.55,18.53,18.53,588750.0
2016-09-21 14:00:00,18.52,18.61,18.51,18.53,731310.0,18.52,18.61,18.51,18.53,731310.0
2016-09-21 14:30:00,18.54,18.64,18.52,18.63,296340.0,18.54,18.64,18.52,18.63,296340.0
2016-09-21 15:00:00,18.63,18.64,18.59,18.59,466965.0,18.63,18.64,18.59,18.59,466965.0
2016-09-21 15:30:00,18.59,18.65,18.59,18.64,1221270.0,18.59,18.65,18.59,18.64,1221270.0
2016-09-22 09:30:00,18.67,18.87,18.64,18.75,1574340.0,18.67,18.87,18.64,18.75,1574340.0
2016-09-22 10:00:00,18.74,19.03,18.74,19.0,1603125.0,18.74,19.03,18.74,19.0,1603125.0
2016-09-22 10:30:00,19.0,19.04,18.88,19.02,1317180.0,19.0,19.04,18.88,19.02,1317180.0
2016-09-22 11:00:00,19.02,19.02,18.97,18.98,1144365.0,19.02,19.02,18.97,18.98,1144365.0
2016-09-22 11:30:00,18.97,19.0,18.97,18.99,975870.0,18.97,19.0,18.97,18.99,975870.0
2016-09-22 12:00:00,18.99,18.99,18.91,18.94,786675.0,18.99,18.99,18.91,18.94,786675.0
2016-09-22 12:30:00,18.94,18.96,18.93,18.95,301425.0,18.94,18.96,18.93,18.95,301425.0
2016-09-22 13:00:00,18.95,18.97,18.95,18.95,346215.0,18.95,18.97,18.95,18.95,346215.0
2016-09-22 13:30:00,18.95,18.96,18.93,18.94,650445.0,18.95,18.96,18.93,18.94,650445.0
2016-09-22 14:00:00,18.94,18.96,18.93,18.95,1354830.0,18.94,18.96,18.93,18.95,1354830.0
2016-09-22 14:30:00,18.95,18.99,18.94,18.95,674520.0,18.95,18.99,18.94,18.95,674520.0
2016-09-22 15:00:00,18.96,18.97,18.94,18.95,672750.0,18.96,18.97,18.94,18.95,672750.0
2016-09-22 15:30:00,18.95,18.96,18.9,18.91,2472930.0,18.95,18.96,18.9,18.91,2472930.0
2016-09-23 09:30:00,18.79,18.89,18.64,18.83,832275.0,18.79,18.89,18.64,18.83,832275.0
2016-09-23 10:00:00,18.83,18.83,18.79,18.8,385545.0,18.83,18.83,18.79,18.8,385545.0
2016-09-23 10:30:00,18.8,18.81,18.75,18.79,850140.0,18.8,18.81,18.75,18.79,850140.0
2016-09-23 11:00:00,18.79,18.81,18.78,18.79,1125015.0,18.79,18.81,18.78,18.79,1125015.0
2016-09-23 11:30:00,18.79,18.82,18.77,18.81,579045.0,18.79,18.82,18.77,18.81,579045.0
2016-09-23 12:00:00,18.81,18.9,18.81,18.88,193905.0,18.81,18.9,18.81,18.88,193905.0
2016-09-23 12:30:00,18.88,18.88,18.81,18.81,187230.0,18.88,18.88,18.81,18.81,187230.0
2016-09-23 13:00:00,18.82,18.86,18.81,18.85,203130.0,18.82,18.86,18.81,18.85,203130.0
2016-09-23 13:30:00,18.85,18.85,18.82,18.84,151200.0,18.85,18.85,18.82,18.84,151200.0
2016-09-23 14:00:00,18.84,18.88,18.83,18.88,215160.0,18.84,18.88,18.83,18.88,215160.0
2016-09-23 14:30:00,18.88,18.89,18.87,18.89,342165.0,18.88,18.89,18.87,18.89,342165.0
2016-09-23 15:00:00,18.89,18.89,18.82,18.82,293625.0,18.89,18.89,18.82,18.82,293625.0
2016-09-23 15:30:00,18.83,18.84,18.78,18.78,1372065.0,18.83,18.84,18.78,18.78,1372065.0
2016-09-26 09:30:00,18.74,18.86,18.67,18.85,841590.0,18.74,18.86,18.67,18.85,841590.0
2016-09-26 10:00:00,18.85,18.91,18.79,18.8,770775.0,18.85,18.91,18.79,18.8,770775.0
2016-09-26 10:30:00,18.8,18.83,18.7,18.7,872220.0,18.8,18.83,18.7,18.7,872220.0
2016-09-26 11:00:00,18.71,18.77,18.68,18.75,401205.0,18.71,18.77,18.68,18.75,401205.0
2016-09-26 11:30:00,18.75,18.78,18.72,18.78,245385.0,18.75,18.78,18.72,18.78,245385.0
2016-09-26 12:00:00,18.77,18.78,18.74,18.75,292500.0,18.77,18.78,18.74,18.75,292500.0
2016-09-26 12:30:00,18.76,18.81,18.76,18.8,277755.0,18.76,18.81,18.76,18.8,277755.0
2016-09-26 13:00:00,18.8,18.8,18.78,18.79,222270.0,18.8,18.8,18.78,18.79,222270.0
2016-09-26 13:30:00,18.78,18.78,18.75,18.76,279120.0,18.78,18.78,18.75,18.76,279120.0
2016-09-26 14:00:00,18.76,18.81,18.76,18.81,204375.0,18.76,18.81,18.76,18.81,204375.0
2016-09-26 14:30:00,18.81,18.83,18.8,18.81,289995.0,18.81,18.83,18.8,18.81,289995.0
2016-09-26 15:00:00,18.82,18.83,18.8,18.83,529485.0,18.82,18.83,18.8,18.83,529485.0
2016-09-26 15:30:00,18.83,18.84,18.78,18.8,1226460.0,18.83,18.84,18.78,18.8,1226460.0
2016-09-27 09:30:00,18.85,18.98,18.79,18.96,757110.0,18.85,18.98,18.79,18.96,757110.0
2016-09-27 10:00:00,18.96,19.04,18.94,19.03,475380.0,18.96,19.04,18.94,19.03,475380.0
2016-09-27 10:30:00,19.04,19.04,18.93,18.95,1288995.0,19.04,19.04,18.93,18.95,1288995.0
2016-09-27 11:00:00,18.95,18.98,18.93,18.96,721125.0,18.95,18.98,18.93,18.96,721125.0
2016-09-27 11:30:00,18.96,18.99,18.95,18.96,445950.0,18.96,18.99,18.95,18.96,445950.0
2016-09-27 12:00:00,18.96,19.01,18.95,19.0,445305.0,18.96,19.01,18.95,19.0,445305.0
2016-09-27 12:30:00,19.0,19.0,18.94,18.95,376950.0,19.0,19.0,18.94,18.95,376950.0
2016-09-27 13:00:00,18.95,18.97,18.92,18.94,669300.0,18.95,18.97,18.92,18.94,669300.0
2016-09-27 13:30:00,18.95,18.97,18.94,18.96,298410.0,18.95,18.97,18.94,18.96,298410.0
2016-09-27 14:00:00,18.96,19.0,18.95,18.99,276150.0,18.96,19.0,18.95,18.99,276150.0
2016-09-27 14:30:00,18.99,18.99,18.94,18.97,247320.0,18.99,18.99,18.94,18.97,247320.0
2016-09-27 15:00:00,18.97,18.97,18.94,18.95,351675.0,18.97,18.97,18.94,18.95,351675.0
2016-09-27 15:30:00,18.95,18.98,18.94,18.97,812640.0,18.95,18.98,18.94,18.97,812640.0
2016-09-28 09:30:00,18.96,18.97,18.85,18.9,643620.0,18.96,18.97,18.85,18.9,643620.0
2016-09-28 10:00:00,18.89,18.91,18.87,18.89,326745.0,18.89,18.91,18.87,18.89,326745.0
2016-09-28 10:30:00,18.89,18.92,18.88,18.91,461610.0,18.89,18.92,18.88,18.91,461610.0
2016-09-28 11:00:00,18.9,18.9,18.81,18.82,412845.0,18.9,18.9,18.81,18.82,412845.0
2016-09-28 11:30:00,18.81,18.83,18.81,18.83,264270.0,18.81,18.83,18.81,18.83,264270.0
2016-09-28 12:00:00,18.83,18.83,18.8,18.81,432585.0,18.83,18.83,18.8,18.81,432585.0
2016-09-28 12:30:00,18.81,18.83,18.81,18.81,337425.0,18.81,18.83,18.81,18.81,337425.0
2016-09-28 13:00:00,18.81,18.83,18.81,18.82,388635.0,18.81,18.83,18.81,18.82,388635.0
2016-09-28 13:30:00,18.81,18.85,18.81,18.82,199140.0,18.81,18.85,18.81,18.82,199140.0
2016-09-28 14:00:00,18.81,18.84,18.8,18.81,617730.0,18.81,18.84,18.8,18.81,617730.0
2016-09-28 14:30:00,18.81,18.85,18.8,18.83,800370.0,18.81,18.85,18.8,18.83,800370.0
2016-09-28 15:00:00,18.83,18.83,18.76,18.76,380340.0,18.83,18.83,18.76,18.76,380340.0
2016-09-28 15:30:00,18.76,18.8,18.75,18.8,966690.0,18.76,18.8,18.75,18.8,966690.0
2016-09-29 09:30:00,18.81,18.91,18.71,18.71,791055.0,18.81,18.91,18.71,18.71,791055.0
2016-09-29 10:00:00,18.7,18.72,18.62,18.63,652170.0,18.7,18.72,18.62,18.63,652170.0
2016-09-29 10:30:00,18.62,18.68,18.6,18.67,616440.0,18.62,18.68,18.6,18.67,616440.0
2016-09-29 11:00:00,18.66,18.69,18.64,18.67,147000.0,18.66,18.69,18.64,18.67,147000.0
2016-09-29 11:30:00,18.69,18.73,18.69,18.73,250770.0,18.69,18.73,18.69,18.73,250770.0
2016-09-29 12:00:00,18.72,18.76,18.72,18.74,458700.0,18.72,18.76,18.72,18.74,458700.0
2016-09-29 12:30:00,18.74,18.74,18.6,18.62,309795.0,18.74,18.74,18.6,18.62,309795.0
2016-09-29 13:00:00,18.62,18.65,18.59,18.61,416100.0,18.62,18.65,18.59,18.61,416100.0
2016-09-29 13:30:00,18.6,18.63,18.6,18.62,277725.0,18.6,18.63,18.6,18.62,277725.0
2016-09-29 14:00:00,18.62,18.64,18.6,18.64,307455.0,18.62,18.64,18.6,18.64,307455.0
2016-09-29 14:30:00,18.65,18.67,18.63,18.65,255675.0,18.65,18.67,18.63,18.65,255675.0
2016-09-29 15:00:00,18.64,18.65,18.59,18.62,620055.0,18.64,18.65,18.59,18.62,620055.0
2016-09-29 15:30:00,18.63,18.65,18.58,18.59,1006920.0,18.63,18.65,18.58,18.59,1006920.0
2016-09-30 09:30:00,18.65,18.69,18.61,18.63,421845.0,18.65,18.69,18.61,18.63,421845.0
2016-09-30 10:00:00,18.64,18.65,18.59,18.6,228450.0,18.64,18.65,18.59,18.6,228450.0
2016-09-30 10:30:00,18.61,18.65,18.61,18.64,249960.0,18.61,18.65,18.61,18.64,249960.0
2016-09-30 11:00:00,18.64,18.69,18.63,18.65,270570.0,18.64,18.69,18.63,18.65,270570.0
2016-09-30 11:30:00,18.64,18.66,18.62,18.65,239430.0,18.64,18.66,18.62,18.65,239430.0
2016-09-30 12:00:00,18.65,18.67,18.65,18.66,195720.0,18.65,18.67,18.65,18.66,195720.0
2016-09-30 12:30:00,18.66,18.67,18.65,18.65,103155.0,18.66,18.67,18.65,18.65,103155.0
2016-09-30 13:00:00,18.65,18.67,18.64,18.65,121230.0,18.65,18.67,18.64,18.65,121230.0
2016-09-30 13:30:00,18.65,18.67,18.64,18.67,162585.0,18.65,18.67,18.64,18.67,162585.0
2016-09-30 14:00:00,18.67,18.7,18.66,18.7,187935.0,18.67,18.7,18.66,18.7,187935.0
2016-09-30 14:30:00,18.7,18.73,18.69,18.72,167610.0,18.7,18.73,18.69,18.72,167610.0
2016-09-30 15:00:00,18.73,18.75,18.73,18.74,195825.0,18.73,18.75,18.73,18.74,195825.0
2016-09-30 15:30:00,18.74,18.75,18.67,18.67,821730.0,18.74,18.75,18.67,18.67,821730.0
2016-10-03 09:30:00,18.63,18.67,18.57,18.61,489870.0,18.63,18.67,18.57,18.61,489870.0
2016-10-03 10:00:00,18.61,18.66,18.54,18.55,380850.0,18.61,18.66,18.54,18.55,380850.0
2016-10-03 10:30:00,18.55,18.57,18.49,18.52,398940.0,18.55,18.57,18.49,18.52,398940.0
2016-10-03 11:00:00,18.52,18.55,18.45,18.47,504735.0,18.52,18.55,18.45,18.47,504735.0
2016-10-03 11:30:00,18.47,18.51,18.45,18.51,367680.0,18.47,18.51,18.45,18.51,367680.0
2016-10-03 12:00:00,18.51,18.51,18.44,18.44,411375.0,18.51,18.51,18.44,18.44,411375.0
2016-10-03 12:30:00,18.45,18.47,18.43,18.47,210180.0,18.45,18.47,18.43,18.47,210180.0
2016-10-03 13:00:00,18.49,18.49,18.44,18.45,234930.0,18.49,18.49,18.44,18.45,234930.0
2016-10-03 13:30:00,18.46,18.46,18.41,18.42,748110.0,18.46,18.46,18.41,18.42,748110.0
2016-10-03 14:00:00,18.43,18.46,18.43,18.44,537705.0,18.43,18.46,18.43,18.44,537705.0
2016-10-03 14:30:00,18.44,18.45,18.39,18.4,639825.0,18.44,18.45,18.39,18.4,639825.0
2016-10-03 15:00:00,18.4,18.43,18.39,18.42,628185.0,18.4,18.43,18.39,18.42,628185.0
2016-10-03 15:30:00,18.42,18.43,18.4,18.4,1373130.0,18.42,18.43,18.4,18.4,1373130.0
2016-10-04 09:30:00,18.4,18.53,18.38,18.41,471930.0,18.4,18.53,18.38,18.41,471930.0
2016-10-04 10:00:00,18.42,18.42,18.33,18.36,413115.0,18.42,18.42,18.33,18.36,413115.0
2016-10-04 10:30:00,18.36,18.44,18.35,18.43,264990.0,18.36,18.44,18.35,18.43,264990.0
2016-10-04 11:00:00,18.43,18.43,18.38,18.4,352500.0,18.43,18.43,18.38,18.4,352500.0
2016-10-04 11:30:00,18.4,18.42,18.36,18.36,323325.0,18.4,18.42,18.36,18.36,323325.0
2016-10-04 12:00:00,18.37,18.38,18.32,18.35,307845.0,18.37,18.38,18.32,18.35,307845.0
2016-10-04 12:30:00,18.34,18.37,18.33,18.33,288825.0,18.34,18.37,18.33,18.33,288825.0
2016-10-04 13:00:00,18.34,18.34,18.28,18.29,370905.0,18.34,18.34,18.28,18.29,370905.0
2016-10-04 13:30:00,18.29,18.29,18.27,18.27,326040.0,18.29,18.29,18.27,18.27,326040.0
2016-10-04 14:00:00,18.27,18.28,18.25,18.26,583635.0,18.27,18.28,18.25,18.26,583635.0
2016-10-04 14:30:00,18.26,18.27,18.24,18.24,359700.0,18.26,18.27,18.24,18.24,359700.0
2016-10-04 15:00:00,18.24,18.3,18.24,18.3,524325.0,18.24,18.3,18.24,18.3,524325.0
2016-10-04 15:30:00,18.29,18.31,18.27,18.29,974550.0,18.29,18.31,18.27,18.29,974550.0
2016-10-05 09:30:00,18.36,18.4,18.31,18.4,525945.0,18.36,18.4,18.31,18.4,525945.0
2016-10-05 10:00:00,18.38,18.44,18.36,18.37,547080.0,18.38,18.44,18.36,18.37,547080.0
2016-10-05 10:30:00,18.38,18.39,18.33,18.35,544545.0,18.38,18.39,18.33,18.35,544545.0
2016-10-05 11:00:00,18.35,18.38,18.34,18.36,625545.0,18.35,18.38,18.34,18.36,625545.0
2016-10-05 11:30:00,18.36,18.38,18.36,18.38,381135.0,18.36,18.38,18.36,18.38,381135.0
2016-10-05 12:00:00,18.37,18.39,18.37,18.38,130740.0,18.37,18.39,18.37,18.38,130740.0
2016-10-05 12:30:00,18.38,18.4,18.36,18.39,598935.0,18.38,18.4,18.36,18.39,598935.0
2016-10-05 13:00:00,18.39,18.39,18.37,18.37,315330.0,18.39,18.39,18.37,18.37,315330.0
2016-10-05 13:30:00,18.37,18.37,18.35,18.35,230055.0,18.37,18.37,18.35,18.35,230055.0
2016-10-05 14:00:00,18.35,18.35,18.33,18.33,188295.0,18.35,18.35,18.33,18.33,188295.0
2016-10-05 14:30:00,18.33,18.36,18.32,18.36,226725.0,18.33,18.36,18.32,18.36,226725.0
2016-10-05 15:00:00,18.35,18.37,18.32,18.33,427995.0,18.35,18.37,18.32,18.33,427995.0
2016-10-05 15:30:00,18.33,18.35,18.31,18.32,549060.0,18.33,18.35,18.31,18.32,549060.0
2016-10-06 09:30:00,18.3,18.33,18.21,18.25,325815.0,18.3,18.33,18.21,18.25,325815.0
2016-10-06 10:00:00,18.24,18.31,18.23,18.31,237195.0,18.24,18.31,18.23,18.31,237195.0
2016-10-06 10:30:00,18.3,18.36,18.29,18.32,343110.0,18.3,18.36,18.29,18.32,343110.0
2016-10-06 11:00:00,18.31,18.35,18.3,18.34,399840.0,18.31,18.35,18.3,18.34,399840.0
2016-10-06 11:30:00,18.34,18.43,18.34,18.41,264780.0,18.34,18.43,18.34,18.41,264780.0
2016-10-06 12:00:00,18.43,18.46,18.42,18.43,193335.0,18.43,18.46,18.42,18.43,193335.0
2016-10-06 12:30:00,18.43,18.44,18.42,18.43,225360.0,18.43,18.44,18.42,18.43,225360.0
2016-10-06 13:00:00,18.42,18.44,18.41,18.44,225915.0,18.42,18.44,18.41,18.44,225915.0
2016-10-06 13:30:00,18.44,18.45,18.43,18.44,200025.0,18.44,18.45,18.43,18.44,200025.0
2016-10-06 14:00:00,18.44,18.47,18.44,18.46,281055.0,18.44,18.47,18.44,18.46,281055.0
2016-10-06 14:30:00,18.46,18.47,18.45,18.47,204045.0,18.46,18.47,18.45,18.47,204045.0
2016-10-06 15:00:00,18.47,18.52,18.47,18.49,1217895.0,18.47,18.52,18.47,18.49,1217895.0
2016-10-06 15:30:00,18.49,18.51,18.49,18.5,1279740.0,18.49,18.51,18.49,18.5,1279740.0
2016-10-07 09:30:00,18.57,18.57,18.41,18.46,801735.0,18.57,18.57,18.41,18.46,801735.0
2016-10-07 10:00:00,18.46,18.48,18.43,18.46,842040.0,18.46,18.48,18.43,18.46,842040.0
2016-10-07 10:30:00,18.46,18.46,18.39,18.4,273705.0,18.46,18.46,18.39,18.4,273705.0
2016-10-07 11:00:00,18.4,18.4,18.37,18.4,251625.0,18.4,18.4,18.37,18.4,251625.0
2016-10-07 11:30:00,18.4,18.4,18.32,18.33,210885.0,18.4,18.4,18.32,18.33,210885.0
2016-10-07 12:00:00,18.34,18.36,18.33,18.35,182130.0,18.34,18.36,18.33,18.35,182130.0
2016-10-07 12:30:00,18.34,18.36,18.31,18.32,279480.0,18.34,18.36,18.31,18.32,279480.0
2016-10-07 13:00:00,18.32,18.36,18.31,18.36,723435.0,18.32,18.36,18.31,18.36,723435.0
2016-10-07 13:30:00,18.37,18.41,18.36,18.38,290550.0,18.37,18.41,18.36,18.38,290550.0
2016-10-07 14:00:00,18.39,18.41,18.37,18.4,338550.0,18.39,18.41,18.37,18.4,338550.0
2016-10-07 14:30:00,18.4,18.42,18.38,18.38,215760.0,18.4,18.42,18.38,18.38,215760.0
2016-10-07 15:00:00,18.39,18.4,18.38,18.39,280575.0,18.39,18.4,18.38,18.39,280575.0
2016-10-07 15:30:00,18.39,18.39,18.35,18.36,765720.0,18.39,18.39,18.35,18.36,765720.0
2016-10-10 09:30:00,18.39,18.51,18.38,18.48,371340.0,18.39,18.51,18.38,18.48,371340.0
2016-10-10 10:00:00,18.49,18.53,18.47,18.52,215085.0,18.49,18.53,18.47,18.52,215085.0
2016-10-10 10:30:00,18.51,18.52,18.47,18.51,173895.0,18.51,18.52,18.47,18.51,173895.0
2016-10-10 11:00:00,18.5,18.53,18.48,18.53,237780.0,18.5,18.53,18.48,18.53,237780.0
2016-10-10 11:30:00,18.53,18.57,18.53,18.53,186870.0,18.53,18.57,18.53,18.53,186870.0
2016-10-10 12:00:00,18.54,18.55,18.52,18.54,130095.0,18.54,18.55,18.52,18.54,130095.0
2016-10-10 12:30:00,18.53,18.55,18.52,18.54,414705.0,18.53,18.55,18.52,18.54,414705.0
2016-10-10 13:00:00,18.53,18.54,18.53,18.54,154335.0,18.53,18.54,18.53,18.54,154335.0
2016-10-10 13:30:00,18.54,18.55,18.53,18.54,135000.0,18.54,18.55,18.53,18.54,135000.0
2016-10-10 14:00:00,18.53,18.55,18.53,18.54,139920.0,18.53,18.55,18.53,18.54,139920.0
2016-10-10 14:30:00,18.54,18.55,18.53,18.53,213015.0,18.54,18.55,18.53,18.53,213015.0
2016-10-10 15:00:00,18.53,18.54,18.52,18.53,243285.0,18.53,18.54,18.52,18.53,243285.0
2016-10-10 15:30:00,18.53,18.54,18.51,18.52,738870.0,18.53,18.54,18.51,18.52,738870.0
2016-10-11 09:30:00,18.48,18.48,18.43,18.44,209385.0,18.48,18.48,18.43,18.44,209385.0
2016-10-11 10:00:00,18.44,18.46,18.4,18.41,296385.0,18.44,18.46,18.4,18.41,296385.0
2016-10-11 10:30:00,18.42,18.43,18.38,18.38,183225.0,18.42,18.43,18.38,18.38,183225.0
2016-10-11 11:00:00,18.37,18.39,18.35,18.38,299310.0,18.37,18.39,18.35,18.38,299310.0
2016-10-11 11:30:00,18.38,18.43,18.38,18.43,297255.0,18.38,18.43,18.38,18.43,297255.0
2016-10-11 12:00:00,18.43,18.43,18.4,18.41,173130.0,18.43,18.43,18.4,18.41,173130.0
2016-10-11 12:30:00,18.41,18.43,18.39,18.41,239850.0,18.41,18.43,18.39,18.41,239850.0
2016-10-11 13:00:00,18.41,18.41,18.32,18.33,246855.0,18.41,18.41,18.32,18.33,246855.0
2016-10-11 13:30:00,18.33,18.33,18.29,18.29,183195.0,18.33,18.33,18.29,18.29,183195.0
2016-10-11 14:00:00,18.3,18.34,18.3,18.31,317430.0,18.3,18.34,18.3,18.31,317430.0
2016-10-11 14:30:00,18.31,18.33,18.3,18.31,171180.0,18.31,18.33,18.3,18.31,171180.0
2016-10-11 15:00:00,18.32,18.32,18.28,18.29,560325.0,18.32,18.32,18.28,18.29,560325.0
2016-10-11 15:30:00,18.3,18.32,18.29,18.31,926310.0,18.3,18.32,18.29,18.31,926310.0
2016-10-12 09:30:00,18.26,18.38,18.26,18.37,748155.0,18.26,18.38,18.26,18.37,748155.0
2016-10-12 10:00:00,18.38,18.4,18.32,18.33,598185.0,18.38,18.4,18.32,18.33,598185.0
2016-10-12 10:30:00,18.33,18.34,18.31,18.33,164550.0,18.33,18.34,18.31,18.33,164550.0
2016-10-12 11:00:00,18.33,18.35,18.32,18.32,426975.0,18.33,18.35,18.32,18.32,426975.0
2016-10-12 11:30:00,18.32,18.34,18.32,18.33,254175.0,18.32,18.34,18.32,18.33,254175.0
2016-10-12 12:00:00,18.33,18.37,18.33,18.37,391680.0,18.33,18.37,18.33,18.37,391680.0
2016-10-12 12:30:00,18.38,18.39,18.37,18.38,199035.0,18.38,18.39,18.37,18.38,199035.0
2016-10-12 13:00:00,18.39,18.41,18.38,18.4,121245.0,18.39,18.41,18.38,18.4,121245.0
2016-10-12 13:30:00,18.4,18.43,18.39,18.43,145395.0,18.4,18.43,18.39,18.43,145395.0
2016-10-12 14:00:00,18.43,18.44,18.41,18.42,675735.0,18.43,18.44,18.41,18.42,675735.0
2016-10-12 14:30:00,18.43,18.46,18.42,18.45,218670.0,18.43,18.46,18.42,18.45,218670.0
2016-10-12 15:00:00,18.43,18.45,18.43,18.44,312165.0,18.43,18.45,18.43,18.44,312165.0
2016-10-12 15:30:00,18.43,18.44,18.41,18.42,1284750.0,18.43,18.44,18.41,18.42,1284750.0
2016-10-13 09:30:00,18.32,18.39,18.3,18.37,423315.0,18.32,18.39,18.3,18.37,423315.0
2016-10-13 10:00:00,18.37,18.39,18.32,18.36,515025.0,18.37,18.39,18.32,18.36,515025.0
2016-10-13 10:30:00,18.35,18.4,18.34,18.39,320565.0,18.35,18.4,18.34,18.39,320565.0
2016-10-13 11:00:00,18.38,18.44,18.36,18.43,247995.0,18.38,18.44,18.36,18.43,247995.0
2016-10-13 11:30:00,18.43,18.44,18.41,18.43,296370.0,18.43,18.44,18.41,18.43,296370.0
2016-10-13 12:00:00,18.43,18.44,18.42,18.43,392220.0,18.43,18.44,18.42,18.43,392220.0
2016-10-13 12:30:00,18.43,18.46,18.42,18.46,824550.0,18.43,18.46,18.42,18.46,824550.0
2016-10-13 13:00:00,18.46,18.49,18.46,18.48,154575.0,18.46,18.49,18.46,18.48,154575.0
2016-10-13 13:30:00,18.48,18.54,18.47,18.53,240465.0,18.48,18.54,18.47,18.53,240465.0
2016-10-13 14:00:00,18.53,18.55,18.5,18.55,257625.0,18.53,18.55,18.5,18.55,257625.0
2016-10-13 14:30:00,18.55,18.58,18.54,18.58,243285.0,18.55,18.58,18.54,18.58,243285.0
2016-10-13 15:00:00,18.57,18.58,18.54,18.57,402675.0,18.57,18.58,18.54,18.57,402675.0
2016-10-13 15:30:00,18.57,18.6,18.56,18.59,2340285.0,18.57,18.6,18.56,18.59,2340285.0
2016-10-14 09:30:00,18.67,18.83,18.61,18.79,525495.0,18.67,18.83,18.61,18.79,525495.0
2016-10-14 10:00:00,18.8,18.88,18.79,18.83,504900.0,18.8,18.88,18.79,18.83,504900.0
2016-10-14 10:30:00,18.83,18.87,18.79,18.79,383970.0,18.83,18.87,18.79,18.79,383970.0
2016-10-14 11:00:00,18.79,18.79,18.72,18.74,367680.0,18.79,18.79,18.72,18.74,367680.0
2016-10-14 11:30:00,18.74,18.74,18.71,18.72,438375.0,18.74,18.74,18.71,18.72,438375.0
2016-10-14 12:00:00,18.71,18.72,18.67,18.71,206520.0,18.71,18.72,18.67,18.71,206520.0
2016-10-14 12:30:00,18.72,18.73,18.7,18.72,240915.0,18.72,18.73,18.7,18.72,240915.0
2016-10-14 13:00:00,18.72,18.73,18.68,18.68,349230.0,18.72,18.73,18.68,18.68,349230.0
2016-10-14 13:30:00,18.68,18.71,18.67,18.67,256455.0,18.68,18.71,18.67,18.67,256455.0
2016-10-14 14:00:00,18.67,18.69,18.66,18.67,247770.0,18.67,18.69,18.66,18.67,247770.0
2016-10-14 14:30:00,18.67,18.68,18.61,18.61,279990.0,18.67,18.68,18.61,18.61,279990.0
2016-10-14 15:00:00,18.61,18.65,18.61,18.63,258120.0,18.61,18.65,18.61,18.63,258120.0
2016-10-14 15:30:00,18.63,18.66,18.62,18.63,790755.0,18.63,18.66,18.62,18.63,790755.0
2016-10-17 09:30:00,18.65,18.69,18.53,18.6,549225.0,18.65,18.69,18.53,18.6,549225.0
2016-10-17 10:00:00,18.6,18.61,18.52,18.56,1221855.0,18.6,18.61,18.52,18.56,1221855.0
2016-10-17 10:30:00,18.56,18.57,18.54,18.55,341055.0,18.56,18.57,18.54,18.55,341055.0
2016-10-17 11:00:00,18.56,18.58,18.55,18.57,277275.0,18.56,18.58,18.55,18.57,277275.0
2016-10-17 11:30:00,18.57,18.59,18.54,18.58,338100.0,18.57,18.59,18.54,18.58,338100.0
2016-10-17 12:00:00,18.59,18.6,18.58,18.59,329625.0,18.59,18.6,18.58,18.59,329625.0
2016-10-17 12:30:00,18.58,18.59,18.56,18.56,437070.0,18.58,18.59,18.56,18.56,437070.0
2016-10-17 13:00:00,18.56,18.57,18.54,18.56,845685.0,18.56,18.57,18.54,18.56,845685.0
2016-10-17 13:30:00,18.56,18.57,18.55,18.55,461130.0,18.56,18.57,18.55,18.55,461130.0
2016-10-17 14:00:00,18.56,18.6,18.54,18.6,731505.0,18.56,18.6,18.54,18.6,731505.0
2016-10-17 14:30:00,18.59,18.62,18.59,18.62,569250.0,18.59,18.62,18.59,18.62,569250.0
2016-10-17 15:00:00,18.62,18.63,18.56,18.56,998415.0,18.62,18.63,18.56,18.56,998415.0
2016-10-17 15:30:00,18.56,18.58,18.52,18.53,2248830.0,18.56,18.58,18.52,18.53,2248830.0
2016-10-18 09:30:00,18.66,18.74,18.52,18.54,414225.0,18.66,18.74,18.52,18.54,414225.0
2016-10-18 10:00:00,18.54,18.56,18.44,18.44,320700.0,18.54,18.56,18.44,18.44,320700.0
2016-10-18 10:30:00,18.44,18.47,18.42,18.47,510195.0,18.44,18.47,18.42,18.47,510195.0
2016-10-18 11:00:00,18.47,18.48,18.44,18.48,272475.0,18.47,18.48,18.44,18.48,272475.0
2016-10-18 11:30:00,18.48,18.54,18.48,18.54,287100.0,18.48,18.54,18.48,18.54,287100.0
2016-10-18 12:00:00,18.54,18.6,18.53,18.58,318045.0,18.54,18.6,18.53,18.58,318045.0
2016-10-18 12:30:00,18.58,18.59,18.56,18.57,604950.0,18.58,18.59,18.56,18.57,604950.0
2016-10-18 13:00:00,18.57,18.58,18.56,18.58,530865.0,18.57,18.58,18.56,18.58,530865.0
2016-10-18 13:30:00,18.58,18.58,18.55,18.57,351885.0,18.58,18.58,18.55,18.57,351885.0
2016-10-18 14:00:00,18.57,18.62,18.57,18.61,327345.0,18.57,18.62,18.57,18.61,327345.0
2016-10-18 14:30:00,18.61,18.61,18.6,18.6,264915.0,18.61,18.61,18.6,18.6,264915.0
2016-10-18 15:00:00,18.6,18.61,18.59,18.59,519705.0,18.6,18.61,18.59,18.59,519705.0
2016-10-18 15:30:00,18.58,18.58,18.53,18.54,1041915.0,18.58,18.58,18.53,18.54,1041915.0
2016-10-19 09:30:00,18.5,18.53,18.24,18.31,2598285.0,18.5,18.53,18.24,18.31,2598285.0
2016-10-19 10:00:00,18.29,18.39,18.29,18.39,1016685.0,18.29,18.39,18.29,18.39,1016685.0
2016-10-19 10:30:00,18.39,18.4,18.33,18.37,527715.0,18.39,18.4,18.33,18.37,527715.0
2016-10-19 11:00:00,18.36,18.72,18.35,18.7,1411200.0,18.36,18.72,18.35,18.7,1411200.0
2016-10-19 11:30:00,18.7,18.77,18.56,18.57,1356105.0,18.7,18.77,18.56,18.57,1356105.0
2016-10-19 12:00:00,18.55,18.56,18.47,18.49,360765.0,18.55,18.56,18.47,18.49,360765.0
2016-10-19 12:30:00,18.49,18.52,18.48,18.5,307305.0,18.49,18.52,18.48,18.5,307305.0
2016-10-19 13:00:00,18.5,18.52,18.49,18.5,264960.0,18.5,18.52,18.49,18.5,264960.0
2016-10-19 13:30:00,18.5,18.52,18.48,18.52,301695.0,18.5,18.52,18.48,18.52,301695.0
2016-10-19 14:00:00,18.52,18.57,18.52,18.54,410430.0,18.52,18.57,18.52,18.54,410430.0
2016-10-19 14:30:00,18.53,18.55,18.5,18.55,378915.0,18.53,18.55,18.5,18.55,378915.0
2016-10-19 15:00:00,18.55,18.58,18.54,18.57,497550.0,18.55,18.58,18.54,18.57,497550.0
2016-10-19 15:30:00,18.57,18.57,18.52,18.54,1190235.0,18.57,18.57,18.52,18.54,1190235.0
2016-10-20 09:30:00,18.49,18.65,18.34,18.46,1134165.0,18.49,18.65,18.34,18.46,1134165.0
2016-10-20 10:00:00,18.46,18.5,18.38,18.38,508770.0,18.46,18.5,18.38,18.38,508770.0
2016-10-20 10:30:00,18.38,18.39,18.32,18.39,597810.0,18.38,18.39,18.32,18.39,597810.0
2016-10-20 11:00:00,18.39,18.4,18.36,18.39,495345.0,18.39,18.4,18.36,18.39,495345.0
2016-10-20 11:30:00,18.39,18.4,18.35,18.39,486750.0,18.39,18.4,18.35,18.39,486750.0
2016-10-20 12:00:00,18.38,18.4,18.36,18.37,339030.0,18.38,18.4,18.36,18.37,339030.0
2016-10-20 12:30:00,18.37,18.39,18.35,18.35,409965.0,18.37,18.39,18.35,18.35,409965.0
2016-10-20 13:00:00,18.35,18.38,18.35,18.36,447285.0,18.35,18.38,18.35,18.36,447285.0
2016-10-20 13:30:00,18.36,18.37,18.32,18.33,541830.0,18.36,18.37,18.32,18.33,541830.0
2016-10-20 14:00:00,18.33,18.35,18.3,18.31,533700.0,18.33,18.35,18.3,18.31,533700.0
2016-10-20 14:30:00,18.31,18.33,18.29,18.32,472290.0,18.31,18.33,18.29,18.32,472290.0
2016-10-20 15:00:00,18.32,18.35,18.29,18.29,705855.0,18.32,18.35,18.29,18.29,705855.0
2016-10-20 15:30:00,18.3,18.3,18.24,18.26,1587450.0,18.3,18.3,18.24,18.26,1587450.0
2016-10-21 09:30:00,18.19,18.22,18.12,18.15,1313865.0,18.19,18.22,18.12,18.15,1313865.0
2016-10-21 10:00:00,18.15,18.27,18.14,18.26,629190.0,18.15,18.27,18.14,18.26,629190.0
2016-10-21 10:30:00,18.26,18.3,18.24,18.3,601245.0,18.26,18.3,18.24,18.3,601245.0
2016-10-21 11:00:00,18.3,18.33,18.29,18.32,386985.0,18.3,18.33,18.29,18.32,386985.0
2016-10-21 11:30:00,18.32,18.34,18.31,18.33,379470.0,18.32,18.34,18.31,18.33,379470.0
2016-10-21 12:00:00,18.33,18.34,18.31,18.33,323355.0,18.33,18.34,18.31,18.33,323355.0
2016-10-21 12:30:00,18.33,18.33,18.29,18.3,331875.0,18.33,18.33,18.29,18.3,331875.0
2016-10-21 13:00:00,18.3,18.3,18.27,18.3,339525.0,18.3,18.3,18.27,18.3,339525.0
2016-10-21 13:30:00,18.29,18.33,18.28,18.33,244095.0,18.29,18.33,18.28,18.33,244095.0
2016-10-21 14:00:00,18.33,18.34,18.3,18.32,334185.0,18.33,18.34,18.3,18.32,334185.0
2016-10-21 14:30:00,18.32,18.37,18.31,18.37,453660.0,18.32,18.37,18.31,18.37,453660.0
2016-10-21 15:00:00,18.37,18.41,18.37,18.41,567900.0,18.37,18.41,18.37,18.41,567900.0
2016-10-21 15:30:00,18.41,18.42,18.36,18.37,1534140.0,18.41,18.42,18.36,18.37,1534140.0
2016-10-24 09:30:00,18.53,18.6,18.48,18.53,957000.0,18.53,18.6,18.48,18.53,957000.0
2016-10-24 10:00:00,18.53,18.55,18.49,18.54,453000.0,18.53,18.55,18.49,18.54,453000.0
2016-10-24 10:30:00,18.54,18.57,18.54,18.57,506970.0,18.54,18.57,18.54,18.57,506970.0
2016-10-24 11:00:00,18.56,18.6,18.55,18.55,414000.0,18.56,18.6,18.55,18.55,414000.0
2016-10-24 11:30:00,18.55,18.56,18.53,18.54,328500.0,18.55,18.56,18.53,18.54,328500.0
2016-10-24 12:00:00,18.54,18.58,18.54,18.58,232500.0,18.54,18.58,18.54,18.58,232500.0
2016-10-24 12:30:00,18.57,18.58,18.55,18.57,232500.0,18.57,18.58,18.55,18.57,232500.0
2016-10-24 13:00:00,18.57,18.59,18.57,18.59,177000.0,18.57,18.59,18.57,18.59,177000.0
2016-10-24 13:30:00,18.59,18.59,18.56,18.58,187500.0,18.59,18.59,18.56,18.58,187500.0
2016-10-24 14:00:00,18.57,18.59,18.55,18.56,552000.0,18.57,18.59,18.55,18.56,552000.0
2016-10-24 14:30:00,18.56,18.59,18.55,18.59,334500.0,18.56,18.59,18.55,18.59,334500.0
2016-10-24 15:00:00,18.58,18.59,18.57,18.58,507000.0,18.58,18.59,18.57,18.58,507000.0
2016-10-24 15:30:00,18.58,18.64,18.58,18.61,1599000.0,18.58,18.64,18.58,18.61,1599000.0
2016-10-25 09:30:00,18.54,18.56,18.48,18.52,627795.0,18.54,18.56,18.48,18.52,627795.0
2016-10-25 10:00:00,18.52,18.56,18.5,18.55,538500.0,18.52,18.56,18.5,18.55,538500.0
2016-10-25 10:30:00,18.55,18.56,18.52,18.55,447000.0,18.55,18.56,18.52,18.55,447000.0
2016-10-25 11:00:00,18.54,18.59,18.53,18.58,529500.0,18.54,18.59,18.53,18.58,529500.0
2016-10-25 11:30:00,18.59,18.59,18.54,18.55,480000.0,18.59,18.59,18.54,18.55,480000.0
2016-10-25 12:00:00,18.54,18.55,18.53,18.54,272535.0,18.54,18.55,18.53,18.54,272535.0
2016-10-25 12:30:00,18.54,18.63,18.54,18.63,339000.0,18.54,18.63,18.54,18.63,339000.0
2016-10-25 13:00:00,18.62,18.63,18.6,18.62,445500.0,18.62,18.63,18.6,18.62,445500.0
2016-10-25 13:30:00,18.61,18.64,18.61,18.63,324000.0,18.61,18.64,18.61,18.63,324000.0
2016-10-25 14:00:00,18.63,18.67,18.62,18.67,494550.0,18.63,18.67,18.62,18.67,494550.0
2016-10-25 14:30:00,18.67,18.67,18.61,18.62,790500.0,18.67,18.67,18.61,18.62,790500.0
2016-10-25 15:00:00,18.62,18.64,18.6,18.63,792000.0,18.62,18.64,18.6,18.63,792000.0
2016-10-25 15:30:00,18.62,18.69,18.62,18.69,1923000.0,18.62,18.69,18.62,18.69,1923000.0
2016-10-26 09:30:00,18.66,18.66,18.49,18.51,624975.0,18.66,18.66,18.49,18.51,624975.0
2016-10-26 10:00:00,18.51,18.56,18.46,18.54,1024185.0,18.51,18.56,18.46,18.54,1024185.0
2016-10-26 10:30:00,18.54,18.57,18.53,18.57,499260.0,18.54,18.57,18.53,18.57,499260.0
2016-10-26 11:00:00,18.57,18.58,18.53,18.56,401490.0,18.57,18.58,18.53,18.56,401490.0
2016-10-26 11:30:00,18.56,18.57,18.54,18.54,246330.0,18.56,18.57,18.54,18.54,246330.0
2016-10-26 12:00:00,18.54,18.55,18.53,18.55,885450.0,18.54,18.55,18.53,18.55,885450.0
2016-10-26 12:30:00,18.55,18.55,18.54,18.55,676080.0,18.55,18.55,18.54,18.55,676080.0
2016-10-26 13:00:00,18.55,18.57,18.54,18.56,497385.0,18.55,18.57,18.54,18.56,497385.0
2016-10-26 13:30:00,18.56,18.57,18.52,18.54,690165.0,18.56,18.57,18.52,18.54,690165.0
2016-10-26 14:00:00,18.54,18.64,18.53,18.63,739455.0,18.54,18.64,18.53,18.63,739455.0
2016-10-26 14:30:00,18.63,18.63,18.55,18.57,731475.0,18.63,18.63,18.55,18.57,731475.0
2016-10-26 15:00:00,18.57,18.58,18.51,18.53,1027500.0,18.57,18.58,18.51,18.53,1027500.0
2016-10-26 15:30:00,18.53,18.55,18.46,18.48,2815320.0,18.53,18.55,18.46,18.48,2815320.0
2016-10-27 09:30:00,18.0,18.23,17.64,17.86,6580680.0,18.0,18.23,17.64,17.86,6580680.0
2016-10-27 10:00:00,17.86,17.86,17.65,17.68,3508035.0,17.86,17.86,17.65,17.68,3508035.0
2016-10-27 10:30:00,17.68,17.75,17.51,17.55,1950165.0,17.68,17.75,17.51,17.55,1950165.0
2016-10-27 11:00:00,17.55,17.58,17.15,17.33,3929055.0,17.55,17.58,17.15,17.33,3929055.0
2016-10-27 11:30:00,17.34,17.39,17.21,17.21,2584335.0,17.34,17.39,17.21,17.21,2584335.0
2016-10-27 12:00:00,17.21,17.25,17.13,17.21,2059005.0,17.21,17.25,17.13,17.21,2059005.0
2016-10-27 12:30:00,17.21,17.26,17.08,17.22,1420290.0,17.21,17.26,17.08,17.22,1420290.0
2016-10-27 13:00:00,17.2,17.21,17.07,17.08,1771800.0,17.2,17.21,17.07,17.08,1771800.0
2016-10-27 13:30:00,17.08,17.16,17.07,17.13,1661730.0,17.08,17.16,17.07,17.13,1661730.0
2016-10-27 14:00:00,17.13,17.19,16.93,16.96,3860580.0,17.13,17.19,16.93,16.96,3860580.0
2016-10-27 14:30:00,16.96,16.97,16.77,16.83,2019300.0,16.96,16.97,16.77,16.83,2019300.0
2016-10-27 15:00:00,16.83,16.91,16.78,16.86,3277440.0,16.83,16.91,16.78,16.86,3277440.0
2016-10-27 15:30:00,16.86,16.88,16.8,16.87,6355080.0,16.86,16.88,16.8,16.87,6355080.0
2016-10-28 09:30:00,16.87,17.27,16.87,17.18,5233155.0,16.87,17.27,16.87,17.18,5233155.0
2016-10-28 10:00:00,17.19,17.32,17.14,17.28,8058915.0,17.19,17.32,17.14,17.28,8058915.0
2016-10-28 10:30:00,17.28,17.45,17.26,17.41,2429460.0,17.28,17.45,17.26,17.41,2429460.0
2016-10-28 11:00:00,17.41,17.58,17.4,17.54,2576100.0,17.41,17.58,17.4,17.54,2576100.0
2016-10-28 11:30:00,17.54,17.62,17.49,17.5,2128560.0,17.54,17.62,17.49,17.5,2128560.0
2016-10-28 12:00:00,17.5,17.57,17.49,17.54,2129925.0,17.5,17.57,17.49,17.54,2129925.0
2016-10-28 12:30:00,17.53,17.54,17.5,17.53,1115550.0,17.53,17.54,17.5,17.53,1115550.0
2016-10-28 13:00:00,17.52,17.55,17.43,17.47,1000650.0,17.52,17.55,17.43,17.47,1000650.0
2016-10-28 13:30:00,17.46,17.53,17.37,17.53,1735680.0,17.46,17.53,17.37,17.53,1735680.0
2016-10-28 14:00:00,17.53,17.57,17.5,17.52,1238250.0,17.53,17.57,17.5,17.52,1238250.0
2016-10-28 14:30:00,17.52,17.58,17.49,17.58,1514700.0,17.52,17.58,17.49,17.58,1514700.0
2016-10-28 15:00:00,17.57,17.6,17.53,17.58,1159545.0,17.57,17.6,17.53,17.58,1159545.0
2016-10-28 15:30:00,17.58,17.58,17.53,17.57,4189770.0,17.58,17.58,17.53,17.57,4189770.0
2016-10-31 09:30:00,17.58,17.65,17.48,17.51,1849500.0,17.58,17.65,17.48,17.51,1849500.0
2016-10-31 10:00:00,17.52,17.56,17.44,17.49,1376955.0,17.52,17.56,17.44,17.49,1376955.0
2016-10-31 10:30:00,17.48,17.51,17.42,17.49,1149165.0,17.48,17.51,17.42,17.49,1149165.0
2016-10-31 11:00:00,17.49,17.57,17.46,17.57,813645.0,17.49,17.57,17.46,17.57,813645.0
2016-10-31 11:30:00,17.57,17.64,17.54,17.64,681600.0,17.57,17.64,17.54,17.64,681600.0
2016-10-31 12:00:00,17.63,17.63,17.54,17.56,777000.0,17.63,17.63,17.54,17.56,777000.0
2016-10-31 12:30:00,17.56,17.58,17.54,17.57,379560.0,17.56,17.58,17.54,17.57,379560.0
2016-10-31 13:00:00,17.58,17.59,17.55,17.57,470715.0,17.58,17.59,17.55,17.57,470715.0
2016-10-31 13:30:00,17.57,17.62,17.56,17.62,647325.0,17.57,17.62,17.56,17.62,647325.0
2016-10-31 14:00:00,17.62,17.66,17.6,17.62,726480.0,17.62,17.66,17.6,17.62,726480.0
2016-10-31 14:30:00,17.62,17.62,17.56,17.58,1050585.0,17.62,17.62,17.56,17.58,1050585.0
2016-10-31 15:00:00,17.58,17.64,17.57,17.62,1348260.0,17.58,17.64,17.57,17.62,1348260.0
2016-10-31 15:30:00,17.62,17.68,17.62,17.63,3203670.0,17.62,17.68,17.62,17.63,3203670.0
2016-11-01 09:30:00,17.59,17.73,17.53,17.71,1022490.0,17.59,17.73,17.53,17.71,1022490.0
2016-11-01 10:00:00,17.7,17.73,17.59,17.61,798765.0,17.7,17.73,17.59,17.61,798765.0
2016-11-01 10:30:00,17.61,17.61,17.55,17.57,793590.0,17.61,17.61,17.55,17.57,793590.0
2016-11-01 11:00:00,17.57,17.59,17.55,17.57,675150.0,17.57,17.59,17.55,17.57,675150.0
2016-11-01 11:30:00,17.56,17.61,17.55,17.59,564315.0,17.56,17.61,17.55,17.59,564315.0
2016-11-01 12:00:00,17.59,17.59,17.54,17.55,805920.0,17.59,17.59,17.54,17.55,805920.0
2016-11-01 12:30:00,17.55,17.6,17.55,17.58,977055.0,17.55,17.6,17.55,17.58,977055.0
2016-11-01 13:00:00,17.58,17.61,17.55,17.6,1298295.0,17.58,17.61,17.55,17.6,1298295.0
2016-11-01 13:30:00,17.61,17.62,17.56,17.57,470430.0,17.61,17.62,17.56,17.57,470430.0
2016-11-01 14:00:00,17.57,17.57,17.5,17.56,615075.0,17.57,17.57,17.5,17.56,615075.0
2016-11-01 14:30:00,17.55,17.57,17.53,17.57,677385.0,17.55,17.57,17.53,17.57,677385.0
2016-11-01 15:00:00,17.56,17.59,17.55,17.59,929100.0,17.56,17.59,17.55,17.59,929100.0
2016-11-01 15:30:00,17.59,17.63,17.58,17.62,2086680.0,17.59,17.63,17.58,17.62,2086680.0
2016-11-02 09:30:00,17.61,17.64,17.57,17.61,509715.0,17.61,17.64,17.57,17.61,509715.0
2016-11-02 10:00:00,17.61,17.7,17.59,17.67,855015.0,17.61,17.7,17.59,17.67,855015.0
2016-11-02 10:30:00,17.66,17.71,17.64,17.68,908715.0,17.66,17.71,17.64,17.68,908715.0
2016-11-02 11:00:00,17.68,17.73,17.64,17.65,745560.0,17.68,17.73,17.64,17.65,745560.0
2016-11-02 11:30:00,17.65,17.66,17.62,17.65,509790.0,17.65,17.66,17.62,17.65,509790.0
2016-11-02 12:00:00,17.64,17.7,17.64,17.65,297120.0,17.64,17.7,17.64,17.65,297120.0
2016-11-02 12:30:00,17.64,17.65,17.6,17.61,238140.0,17.64,17.65,17.6,17.61,238140.0
2016-11-02 13:00:00,17.61,17.61,17.53,17.57,408675.0,17.61,17.61,17.53,17.57,408675.0
2016-11-02 13:30:00,17.56,17.63,17.55,17.63,537990.0,17.56,17.63,17.55,17.63,537990.0
2016-11-02 14:00:00,17.63,17.67,17.55,17.6,687075.0,17.63,17.67,17.55,17.6,687075.0
2016-11-02 14:30:00,17.61,17.64,17.54,17.54,442230.0,17.61,17.64,17.54,17.54,442230.0
2016-11-02 15:00:00,17.54,17.56,17.53,17.56,584940.0,17.54,17.56,17.53,17.56,584940.0
2016-11-02 15:30:00,17.55,17.55,17.5,17.51,1716795.0,17.55,17.55,17.5,17.51,1716795.0
2016-11-03 09:30:00,17.51,17.6,17.5,17.53,642405.0,17.51,17.6,17.5,17.53,642405.0
2016-11-03 10:00:00,17.53,17.61,17.5,17.58,845775.0,17.53,17.61,17.5,17.58,845775.0
2016-11-03 10:30:00,17.57,17.6,17.56,17.59,604710.0,17.57,17.6,17.56,17.59,604710.0
2016-11-03 11:00:00,17.59,17.63,17.56,17.62,380805.0,17.59,17.63,17.56,17.62,380805.0
2016-11-03 11:30:00,17.62,17.63,17.59,17.62,447945.0,17.62,17.63,17.59,17.62,447945.0
2016-11-03 12:00:00,17.62,17.62,17.57,17.6,317625.0,17.62,17.62,17.57,17.6,317625.0
2016-11-03 12:30:00,17.6,17.61,17.58,17.6,316470.0,17.6,17.61,17.58,17.6,316470.0
2016-11-03 13:00:00,17.6,17.61,17.58,17.6,282180.0,17.6,17.61,17.58,17.6,282180.0
2016-11-03 13:30:00,17.6,17.6,17.52,17.52,505785.0,17.6,17.6,17.52,17.52,505785.0
2016-11-03 14:00:00,17.52,17.57,17.52,17.55,441120.0,17.52,17.57,17.52,17.55,441120.0
2016-11-03 14:30:00,17.55,17.55,17.49,17.5,563145.0,17.55,17.55,17.49,17.5,563145.0
2016-11-03 15:00:00,17.5,17.5,17.45,17.45,465615.0,17.5,17.5,17.45,17.45,465615.0
2016-11-03 15:30:00,17.45,17.47,17.41,17.46,2070735.0,17.45,17.47,17.41,17.46,2070735.0
2016-11-04 09:30:00,17.31,17.6,17.31,17.48,1471890.0,17.31,17.6,17.31,17.48,1471890.0
2016-11-04 10:00:00,17.49,17.56,17.49,17.51,1612680.0,17.49,17.56,17.49,17.51,1612680.0
2016-11-04 10:30:00,17.52,17.55,17.5,17.52,1083465.0,17.52,17.55,17.5,17.52,1083465.0
2016-11-04 11:00:00,17.52,17.59,17.5,17.56,833430.0,17.52,17.59,17.5,17.56,833430.0
2016-11-04 11:30:00,17.56,17.56,17.5,17.54,745695.0,17.56,17.56,17.5,17.54,745695.0
2016-11-04 12:00:00,17.54,17.58,17.53,17.58,530340.0,17.54,17.58,17.53,17.58,530340.0
2016-11-04 12:30:00,17.58,17.59,17.55,17.55,339075.0,17.58,17.59,17.55,17.55,339075.0
2016-11-04 13:00:00,17.56,17.57,17.53,17.54,377250.0,17.56,17.57,17.53,17.54,377250.0
2016-11-04 13:30:00,17.54,17.54,17.5,17.51,454740.0,17.54,17.54,17.5,17.51,454740.0
2016-11-04 14:00:00,17.51,17.51,17.47,17.47,681330.0,17.51,17.51,17.47,17.47,681330.0
2016-11-04 14:30:00,17.47,17.48,17.45,17.46,1189425.0,17.47,17.48,17.45,17.46,1189425.0
2016-11-04 15:00:00,17.46,17.46,17.41,17.45,1082985.0,17.46,17.46,17.41,17.45,1082985.0
2016-11-04 15:30:00,17.45,17.46,17.39,17.41,1863870.0,17.45,17.46,17.39,17.41,1863870.0
2016-11-07 09:30:00,17.65,17.66,17.44,17.47,1697160.0,17.65,17.66,17.44,17.47,1697160.0
2016-11-07 10:00:00,17.46,17.5,17.38,17.4,1109790.0,17.46,17.5,17.38,17.4,1109790.0
2016-11-07 10:30:00,17.4,17.46,17.38,17.42,928215.0,17.4,17.46,17.38,17.42,928215.0
2016-11-07 11:00:00,17.42,17.44,17.4,17.41,579915.0,17.42,17.44,17.4,17.41,579915.0
2016-11-07 11:30:00,17.4,17.41,17.37,17.38,517815.0,17.4,17.41,17.37,17.38,517815.0
2016-11-07 12:00:00,17.38,17.38,17.33,17.33,1192605.0,17.38,17.38,17.33,17.33,1192605.0
2016-11-07 12:30:00,17.33,17.35,17.33,17.34,502695.0,17.33,17.35,17.33,17.34,502695.0
2016-11-07 13:00:00,17.34,17.36,17.34,17.35,705855.0,17.34,17.36,17.34,17.35,705855.0
2016-11-07 13:30:00,17.35,17.38,17.33,17.33,821400.0,17.35,17.38,17.33,17.33,821400.0
2016-11-07 14:00:00,17.34,17.34,17.27,17.27,1607640.0,17.34,17.34,17.27,17.27,1607640.0
2016-11-07 14:30:00,17.28,17.31,17.27,17.31,892605.0,17.28,17.31,17.27,17.31,892605.0
2016-11-07 15:00:00,17.31,17.32,17.29,17.3,1398285.0,17.31,17.32,17.29,17.3,1398285.0
2016-11-07 15:30:00,17.3,17.33,17.27,17.31,3496200.0,17.3,17.33,17.27,17.31,3496200.0
2016-11-08 09:30:00,17.29,17.35,17.22,17.34,891630.0,17.29,17.35,17.22,17.34,891630.0
2016-11-08 10:00:00,17.34,17.46,17.34,17.37,1080660.0,17.34,17.46,17.34,17.37,1080660.0
2016-11-08 10:30:00,17.37,17.38,17.32,17.35,651165.0,17.37,17.38,17.32,17.35,651165.0
2016-11-08 11:00:00,17.34,17.36,17.32,17.32,531900.0,17.34,17.36,17.32,17.32,531900.0
2016-11-08 11:30:00,17.32,17.38,17.29,17.38,663525.0,17.32,17.38,17.29,17.38,663525.0
2016-11-08 12:00:00,17.39,17.42,17.38,17.38,504435.0,17.39,17.42,17.38,17.38,504435.0
2016-11-08 12:30:00,17.39,17.39,17.33,17.35,425790.0,17.39,17.39,17.33,17.35,425790.0
2016-11-08 13:00:00,17.34,17.34,17.32,17.33,1208640.0,17.34,17.34,17.32,17.33,1208640.0
2016-11-08 13:30:00,17.33,17.34,17.32,17.33,1425630.0,17.33,17.34,17.32,17.33,1425630.0
2016-11-08 14:00:00,17.34,17.37,17.33,17.33,432495.0,17.34,17.37,17.33,17.33,432495.0
2016-11-08 14:30:00,17.34,17.35,17.32,17.33,709845.0,17.34,17.35,17.32,17.33,709845.0
2016-11-08 15:00:00,17.33,17.36,17.33,17.36,757950.0,17.33,17.36,17.33,17.36,757950.0
2016-11-08 15:30:00,17.36,17.38,17.29,17.31,2294880.0,17.36,17.38,17.29,17.31,2294880.0
2016-11-09 09:30:00,16.95,17.11,16.67,17.05,3101040.0,16.95,17.11,16.67,17.05,3101040.0
2016-11-09 10:00:00,17.06,17.28,17.03,17.28,1192335.0,17.06,17.28,17.03,17.28,1192335.0
2016-11-09 10:30:00,17.28,17.35,17.23,17.29,468585.0,17.28,17.35,17.23,17.29,468585.0
2016-11-09 11:00:00,17.31,17.4,17.3,17.39,528975.0,17.31,17.4,17.3,17.39,528975.0
2016-11-09 11:30:00,17.39,17.52,17.39,17.47,610230.0,17.39,17.52,17.39,17.47,610230.0
2016-11-09 12:00:00,17.46,17.49,17.42,17.46,420690.0,17.46,17.49,17.42,17.46,420690.0
2016-11-09 12:30:00,17.45,17.49,17.43,17.47,752820.0,17.45,17.49,17.43,17.47,752820.0
2016-11-09 13:00:00,17.48,17.49,17.41,17.41,389115.0,17.48,17.49,17.41,17.41,389115.0
2016-11-09 13:30:00,17.41,17.5,17.4,17.46,573120.0,17.41,17.5,17.4,17.46,573120.0
2016-11-09 14:00:00,17.46,17.51,17.44,17.51,489000.0,17.46,17.51,17.44,17.51,489000.0
2016-11-09 14:30:00,17.51,17.65,17.5,17.59,1007175.0,17.51,17.65,17.5,17.59,1007175.0
2016-11-09 15:00:00,17.59,17.68,17.58,17.63,1042425.0,17.59,17.68,17.58,17.63,1042425.0
2016-11-09 15:30:00,17.63,17.65,17.6,17.61,1631205.0,17.63,17.65,17.6,17.61,1631205.0
2016-11-10 09:30:00,17.6,17.76,17.41,17.7,1179120.0,17.6,17.76,17.41,17.7,1179120.0
2016-11-10 10:00:00,17.69,17.7,17.62,17.63,801810.0,17.69,17.7,17.62,17.63,801810.0
2016-11-10 10:30:00,17.65,17.7,17.58,17.63,987495.0,17.65,17.7,17.58,17.63,987495.0
2016-11-10 11:00:00,17.62,17.71,17.6,17.68,551400.0,17.62,17.71,17.6,17.68,551400.0
2016-11-10 11:30:00,17.69,17.69,17.49,17.5,640620.0,17.69,17.69,17.49,17.5,640620.0
2016-11-10 12:00:00,17.49,17.59,17.49,17.55,480945.0,17.49,17.59,17.49,17.55,480945.0
2016-11-10 12:30:00,17.55,17.61,17.51,17.61,400335.0,17.55,17.61,17.51,17.61,400335.0
2016-11-10 13:00:00,17.6,17.63,17.56,17.62,350655.0,17.6,17.63,17.56,17.62,350655.0
2016-11-10 13:30:00,17.62,17.68,17.59,17.63,332010.0,17.62,17.68,17.59,17.63,332010.0
2016-11-10 14:00:00,17.63,17.67,17.57,17.62,506490.0,17.63,17.67,17.57,17.62,506490.0
2016-11-10 14:30:00,17.63,17.63,17.57,17.62,418020.0,17.63,17.63,17.57,17.62,418020.0
2016-11-10 15:00:00,17.62,17.63,17.55,17.56,517770.0,17.62,17.63,17.55,17.56,517770.0
2016-11-10 15:30:00,17.56,17.56,17.48,17.5,2254395.0,17.56,17.56,17.48,17.5,2254395.0
2016-11-11 09:30:00,17.43,17.63,17.4,17.5,900810.0,17.43,17.63,17.4,17.5,900810.0
2016-11-11 10:00:00,17.5,17.56,17.44,17.47,713220.0,17.5,17.56,17.44,17.47,713220.0
2016-11-11 10:30:00,17.47,17.59,17.46,17.56,590760.0,17.47,17.59,17.46,17.56,590760.0
2016-11-11 11:00:00,17.54,17.58,17.51,17.55,496350.0,17.54,17.58,17.51,17.55,496350.0
2016-11-11 11:30:00,17.55,17.57,17.49,17.51,587775.0,17.55,17.57,17.49,17.51,587775.0
2016-11-11 12:00:00,17.53,17.56,17.49,17.54,876600.0,17.53,17.56,17.49,17.54,876600.0
2016-11-11 12:30:00,17.55,17.58,17.5,17.51,332220.0,17.55,17.58,17.5,17.51,332220.0
2016-11-11 13:00:00,17.52,17.55,17.5,17.55,763695.0,17.52,17.55,17.5,17.55,763695.0
2016-11-11 13:30:00,17.54,17.58,17.51,17.51,970845.0,17.54,17.58,17.51,17.51,970845.0
2016-11-11 14:00:00,17.49,17.53,17.47,17.48,618645.0,17.49,17.53,17.47,17.48,618645.0
2016-11-11 14:30:00,17.47,17.48,17.42,17.42,516075.0,17.47,17.48,17.42,17.42,516075.0
2016-11-11 15:00:00,17.42,17.49,17.42,17.48,1095855.0,17.42,17.49,17.42,17.48,1095855.0
2016-11-11 15:30:00,17.48,17.53,17.48,17.52,1819620.0,17.48,17.53,17.48,17.52,1819620.0
2016-11-14 09:30:00,17.54,17.6,17.47,17.53,2273610.0,17.54,17.6,17.47,17.53,2273610.0
2016-11-14 10:00:00,17.55,17.57,17.46,17.49,1107435.0,17.55,17.57,17.46,17.49,1107435.0
2016-11-14 10:30:00,17.49,17.53,17.46,17.49,1430715.0,17.49,17.53,17.46,17.49,1430715.0
2016-11-14 11:00:00,17.49,17.52,17.4,17.47,2526660.0,17.49,17.52,17.4,17.47,2526660.0
2016-11-14 11:30:00,17.46,17.55,17.44,17.53,880335.0,17.46,17.55,17.44,17.53,880335.0
2016-11-14 12:00:00,17.53,17.54,17.45,17.47,1466115.0,17.53,17.54,17.45,17.47,1466115.0
2016-11-14 12:30:00,17.47,17.6,17.46,17.59,1010925.0,17.47,17.6,17.46,17.59,1010925.0
2016-11-14 13:00:00,17.59,17.6,17.55,17.59,823545.0,17.59,17.6,17.55,17.59,823545.0
2016-11-14 13:30:00,17.6,17.61,17.55,17.57,644115.0,17.6,17.61,17.55,17.57,644115.0
2016-11-14 14:00:00,17.57,17.59,17.52,17.53,1007100.0,17.57,17.59,17.52,17.53,1007100.0
2016-11-14 14:30:00,17.53,17.55,17.51,17.55,1119495.0,17.53,17.55,17.51,17.55,1119495.0
2016-11-14 15:00:00,17.54,17.56,17.52,17.52,967080.0,17.54,17.56,17.52,17.52,967080.0
2016-11-14 15:30:00,17.52,17.54,17.47,17.48,2754810.0,17.52,17.54,17.47,17.48,2754810.0
2016-11-15 09:30:00,17.87,17.95,17.56,17.78,2195850.0,17.87,17.95,17.56,17.78,2195850.0
2016-11-15 10:00:00,17.78,17.87,17.76,17.83,1783965.0,17.78,17.87,17.76,17.83,1783965.0
2016-11-15 10:30:00,17.83,17.85,17.78,17.84,1341705.0,17.83,17.85,17.78,17.84,1341705.0
2016-11-15 11:00:00,17.83,17.84,17.71,17.75,456585.0,17.83,17.84,17.71,17.75,456585.0
2016-11-15 11:30:00,17.74,17.77,17.71,17.75,582300.0,17.74,17.77,17.71,17.75,582300.0
2016-11-15 12:00:00,17.75,17.75,17.7,17.73,643725.0,17.75,17.75,17.7,17.73,643725.0
2016-11-15 12:30:00,17.72,17.8,17.72,17.75,729075.0,17.72,17.8,17.72,17.75,729075.0
2016-11-15 13:00:00,17.75,17.81,17.74,17.76,545385.0,17.75,17.81,17.74,17.76,545385.0
2016-11-15 13:30:00,17.76,17.78,17.74,17.75,560205.0,17.76,17.78,17.74,17.75,560205.0
2016-11-15 14:00:00,17.74,17.75,17.71,17.71,697470.0,17.74,17.75,17.71,17.71,697470.0
2016-11-15 14:30:00,17.72,17.75,17.69,17.75,608415.0,17.72,17.75,17.69,17.75,608415.0
2016-11-15 15:00:00,17.75,17.84,17.73,17.84,986715.0,17.75,17.84,17.73,17.84,986715.0
2016-11-15 15:30:00,17.84,17.9,17.83,17.87,2811495.0,17.84,17.9,17.83,17.87,2811495.0
2016-11-16 09:30:00,17.81,17.87,17.72,17.8,811470.0,17.81,17.87,17.72,17.8,811470.0
2016-11-16 10:00:00,17.79,17.87,17.75,17.75,655800.0,17.79,17.87,17.75,17.75,655800.0
2016-11-16 10:30:00,17.75,17.78,17.72,17.78,1064610.0,17.75,17.78,17.72,17.78,1064610.0
2016-11-16 11:00:00,17.77,17.8,17.76,17.79,474165.0,17.77,17.8,17.76,17.79,474165.0
2016-11-16 11:30:00,17.79,17.82,17.77,17.77,452580.0,17.79,17.82,17.77,17.77,452580.0
2016-11-16 12:00:00,17.77,17.77,17.73,17.73,439335.0,17.77,17.77,17.73,17.73,439335.0
2016-11-16 12:30:00,17.73,17.79,17.7,17.78,509460.0,17.73,17.79,17.7,17.78,509460.0
2016-11-16 13:00:00,17.78,17.8,17.76,17.8,286215.0,17.78,17.8,17.76,17.8,286215.0
2016-11-16 13:30:00,17.79,17.85,17.79,17.84,347880.0,17.79,17.85,17.79,17.84,347880.0
2016-11-16 14:00:00,17.84,17.93,17.84,17.93,734235.0,17.84,17.93,17.84,17.93,734235.0
2016-11-16 14:30:00,17.92,17.97,17.91,17.95,1022475.0,17.92,17.97,17.91,17.95,1022475.0
2016-11-16 15:00:00,17.95,17.97,17.95,17.97,723465.0,17.95,17.97,17.95,17.97,723465.0
2016-11-16 15:30:00,17.96,18.0,17.96,17.99,1835580.0,17.96,18.0,17.96,17.99,1835580.0
2016-11-17 09:30:00,17.89,18.08,17.86,17.99,1591455.0,17.89,18.08,17.86,17.99,1591455.0
2016-11-17 10:00:00,18.0,18.04,17.93,17.93,790155.0,18.0,18.04,17.93,17.93,790155.0
2016-11-17 10:30:00,17.94,18.0,17.9,17.96,902925.0,17.94,18.0,17.9,17.96,902925.0
2016-11-17 11:00:00,17.96,17.99,17.94,17.97,398955.0,17.96,17.99,17.94,17.97,398955.0
2016-11-17 11:30:00,17.97,17.99,17.95,17.96,301485.0,17.97,17.99,17.95,17.96,301485.0
2016-11-17 12:00:00,17.96,18.07,17.96,18.06,343095.0,17.96,18.07,17.96,18.06,343095.0
2016-11-17 12:30:00,18.06,18.09,18.05,18.08,742605.0,18.06,18.09,18.05,18.08,742605.0
2016-11-17 13:00:00,18.08,18.1,18.06,18.07,211200.0,18.08,18.1,18.06,18.07,211200.0
2016-11-17 13:30:00,18.08,18.15,18.08,18.14,915660.0,18.08,18.15,18.08,18.14,915660.0
2016-11-17 14:00:00,18.14,18.15,18.12,18.12,468645.0,18.14,18.15,18.12,18.12,468645.0
2016-11-17 14:30:00,18.13,18.13,18.07,18.1,622020.0,18.13,18.13,18.07,18.1,622020.0
2016-11-17 15:00:00,18.1,18.12,18.07,18.09,637485.0,18.1,18.12,18.07,18.09,637485.0
2016-11-17 15:30:00,18.1,18.1,18.06,18.07,1817595.0,18.1,18.1,18.06,18.07,1817595.0
2016-11-18 09:30:00,17.98,18.1,17.98,18.07,1370010.0,17.98,18.1,17.98,18.07,1370010.0
2016-11-18 10:00:00,18.06,18.15,18.06,18.06,535095.0,18.06,18.15,18.06,18.06,535095.0
2016-11-18 10:30:00,18.07,18.07,17.93,17.96,827550.0,18.07,18.07,17.93,17.96,827550.0
2016-11-18 11:00:00,17.97,17.97,17.85,17.86,811830.0,17.97,17.97,17.85,17.86,811830.0
2016-11-18 11:30:00,17.85,17.86,17.8,17.8,781995.0,17.85,17.86,17.8,17.8,781995.0
2016-11-18 12:00:00,17.79,17.8,17.76,17.77,455880.0,17.79,17.8,17.76,17.77,455880.0
2016-11-18 12:30:00,17.77,17.77,17.69,17.71,903645.0,17.77,17.77,17.69,17.71,903645.0
2016-11-18 13:00:00,17.71,17.71,17.68,17.69,468150.0,17.71,17.71,17.68,17.69,468150.0
2016-11-18 13:30:00,17.69,17.71,17.66,17.68,598845.0,17.69,17.71,17.66,17.68,598845.0
2016-11-18 14:00:00,17.69,17.71,17.69,17.7,624705.0,17.69,17.71,17.69,17.7,624705.0
2016-11-18 14:30:00,17.7,17.76,17.7,17.75,420630.0,17.7,17.76,17.7,17.75,420630.0
2016-11-18 15:00:00,17.75,17.76,17.72,17.74,508350.0,17.75,17.76,17.72,17.74,508350.0
2016-11-18 15:30:00,17.74,17.75,17.71,17.72,1657470.0,17.74,17.75,17.71,17.72,1657470.0
2016-11-21 09:30:00,17.72,17.85,17.7,17.74,1296810.0,17.72,17.85,17.7,17.74,1296810.0
2016-11-21 10:00:00,17.73,17.82,17.73,17.8,733500.0,17.73,17.82,17.73,17.8,733500.0
2016-11-21 10:30:00,17.8,17.96,17.79,17.94,1034355.0,17.8,17.96,17.79,17.94,1034355.0
2016-11-21 11:00:00,17.95,17.95,17.85,17.86,789180.0,17.95,17.95,17.85,17.86,789180.0
2016-11-21 11:30:00,17.87,18.03,17.87,18.03,761760.0,17.87,18.03,17.87,18.03,761760.0
2016-11-21 12:00:00,18.02,18.04,17.98,17.99,738300.0,18.02,18.04,17.98,17.99,738300.0
2016-11-21 12:30:00,17.99,18.02,17.99,18.01,601920.0,17.99,18.02,17.99,18.01,601920.0
2016-11-21 13:00:00,18.01,18.02,17.99,18.02,391770.0,18.01,18.02,17.99,18.02,391770.0
2016-11-21 13:30:00,18.02,18.02,18.01,18.02,292020.0,18.02,18.02,18.01,18.02,292020.0
2016-11-21 14:00:00,18.02,18.03,18.0,18.0,330525.0,18.02,18.03,18.0,18.0,330525.0
2016-11-21 14:30:00,18.0,18.03,18.0,18.0,597255.0,18.0,18.03,18.0,18.0,597255.0
2016-11-21 15:00:00,18.01,18.02,18.0,18.01,320715.0,18.01,18.02,18.0,18.01,320715.0
2016-11-21 15:30:00,18.01,18.02,17.99,18.0,1353795.0,18.01,18.02,17.99,18.0,1353795.0
2016-11-22 09:30:00,18.11,18.16,18.0,18.09,1381935.0,18.11,18.16,18.0,18.09,1381935.0
2016-11-22 10:00:00,18.1,18.15,18.05,18.07,511425.0,18.1,18.15,18.05,18.07,511425.0
2016-11-22 10:30:00,18.08,18.13,18.06,18.12,1547700.0,18.08,18.13,18.06,18.12,1547700.0
2016-11-22 11:00:00,18.12,18.18,18.09,18.16,1442115.0,18.12,18.18,18.09,18.16,1442115.0
2016-11-22 11:30:00,18.16,18.19,18.11,18.17,429795.0,18.16,18.19,18.11,18.17,429795.0
2016-11-22 12:00:00,18.17,18.19,18.14,18.15,259245.0,18.17,18.19,18.14,18.15,259245.0
2016-11-22 12:30:00,18.15,18.26,18.15,18.25,565050.0,18.15,18.26,18.15,18.25,565050.0
2016-11-22 13:00:00,18.25,18.28,18.24,18.25,261555.0,18.25,18.28,18.24,18.25,261555.0
2016-11-22 13:30:00,18.26,18.27,18.23,18.26,181800.0,18.26,18.27,18.23,18.26,181800.0
2016-11-22 14:00:00,18.25,18.25,18.23,18.23,173055.0,18.25,18.25,18.23,18.23,173055.0
2016-11-22 14:30:00,18.23,18.29,18.23,18.28,384705.0,18.23,18.29,18.23,18.28,384705.0
2016-11-22 15:00:00,18.28,18.32,18.26,18.32,532290.0,18.28,18.32,18.26,18.32,532290.0
2016-11-22 15:30:00,18.32,18.34,18.32,18.33,1379760.0,18.32,18.34,18.32,18.33,1379760.0
2016-11-23 09:30:00,18.35,18.51,18.23,18.35,1676685.0,18.35,18.51,18.23,18.35,1676685.0
2016-11-23 10:00:00,18.35,18.39,18.32,18.33,420225.0,18.35,18.39,18.32,18.33,420225.0
2016-11-23 10:30:00,18.33,18.39,18.32,18.37,898635.0,18.33,18.39,18.32,18.37,898635.0
2016-11-23 11:00:00,18.37,18.42,18.36,18.38,895095.0,18.37,18.42,18.36,18.38,895095.0
2016-11-23 11:30:00,18.38,18.4,18.34,18.36,306135.0,18.38,18.4,18.34,18.36,306135.0
2016-11-23 12:00:00,18.35,18.37,18.31,18.32,443970.0,18.35,18.37,18.31,18.32,443970.0
2016-11-23 12:30:00,18.32,18.34,18.31,18.31,624915.0,18.32,18.34,18.31,18.31,624915.0
2016-11-23 13:00:00,18.31,18.34,18.3,18.33,329745.0,18.31,18.34,18.3,18.33,329745.0
2016-11-23 13:30:00,18.33,18.33,18.27,18.28,358410.0,18.33,18.33,18.27,18.28,358410.0
2016-11-23 14:00:00,18.28,18.35,18.28,18.34,682980.0,18.28,18.35,18.28,18.34,682980.0
2016-11-23 14:30:00,18.34,18.35,18.32,18.34,545985.0,18.34,18.35,18.32,18.34,545985.0
2016-11-23 15:00:00,18.34,18.37,18.33,18.35,895395.0,18.34,18.37,18.33,18.35,895395.0
2016-11-23 15:30:00,18.35,18.39,18.35,18.36,1400895.0,18.35,18.39,18.35,18.36,1400895.0
2016-11-25 09:30:00,18.33,18.6,18.33,18.54,648990.0,18.33,18.6,18.33,18.54,648990.0
2016-11-25 10:00:00,18.56,18.58,18.45,18.58,498240.0,18.56,18.58,18.45,18.58,498240.0
2016-11-25 10:30:00,18.59,18.6,18.52,18.56,386175.0,18.59,18.6,18.52,18.56,386175.0
2016-11-25 11:00:00,18.56,18.56,18.48,18.5,358215.0,18.56,18.56,18.48,18.5,358215.0
2016-11-25 11:30:00,18.49,18.56,18.49,18.55,368205.0,18.49,18.56,18.49,18.55,368205.0
2016-11-25 12:00:00,18.55,18.56,18.51,18.53,437445.0,18.55,18.56,18.51,18.53,437445.0
2016-11-25 12:30:00,18.53,18.53,18.41,18.44,924600.0,18.53,18.53,18.41,18.44,924600.0
2016-11-28 09:30:00,18.45,18.62,18.38,18.4,359055.0,18.45,18.62,18.38,18.4,359055.0
2016-11-28 10:00:00,18.4,18.43,18.33,18.35,310710.0,18.4,18.43,18.33,18.35,310710.0
2016-11-28 10:30:00,18.35,18.38,18.32,18.36,412335.0,18.35,18.38,18.32,18.36,412335.0
2016-11-28 11:00:00,18.37,18.38,18.32,18.34,340845.0,18.37,18.38,18.32,18.34,340845.0
2016-11-28 11:30:00,18.35,18.38,18.33,18.33,138570.0,18.35,18.38,18.33,18.33,138570.0
2016-11-28 12:00:00,18.35,18.35,18.34,18.35,194940.0,18.35,18.35,18.34,18.35,194940.0
2016-11-28 12:30:00,18.35,18.36,18.33,18.33,130830.0,18.35,18.36,18.33,18.33,130830.0
2016-11-28 13:00:00,18.33,18.36,18.33,18.34,639000.0,18.33,18.36,18.33,18.34,639000.0
2016-11-28 13:30:00,18.34,18.35,18.33,18.35,137355.0,18.34,18.35,18.33,18.35,137355.0
2016-11-28 14:00:00,18.35,18.37,18.35,18.36,157500.0,18.35,18.37,18.35,18.36,157500.0
2016-11-28 14:30:00,18.35,18.37,18.33,18.36,400905.0,18.35,18.37,18.33,18.36,400905.0
2016-11-28 15:00:00,18.36,18.38,18.33,18.33,467520.0,18.36,18.38,18.33,18.33,467520.0
2016-11-28 15:30:00,18.33,18.35,18.29,18.31,1450740.0,18.33,18.35,18.29,18.31,1450740.0
2016-11-29 09:30:00,18.31,18.42,18.29,18.36,757905.0,18.31,18.42,18.29,18.36,757905.0
2016-11-29 10:00:00,18.38,18.5,18.38,18.47,1130130.0,18.38,18.5,18.38,18.47,1130130.0
2016-11-29 10:30:00,18.49,18.55,18.48,18.53,453330.0,18.49,18.55,18.48,18.53,453330.0
2016-11-29 11:00:00,18.53,18.53,18.47,18.49,518790.0,18.53,18.53,18.47,18.49,518790.0
2016-11-29 11:30:00,18.49,18.49,18.45,18.46,317130.0,18.49,18.49,18.45,18.46,317130.0
2016-11-29 12:00:00,18.46,18.47,18.41,18.41,244500.0,18.46,18.47,18.41,18.41,244500.0
2016-11-29 12:30:00,18.41,18.46,18.41,18.46,381285.0,18.41,18.46,18.41,18.46,381285.0
2016-11-29 13:00:00,18.45,18.45,18.39,18.39,391845.0,18.45,18.45,18.39,18.39,391845.0
2016-11-29 13:30:00,18.39,18.4,18.35,18.38,174105.0,18.39,18.4,18.35,18.38,174105.0
2016-11-29 14:00:00,18.38,18.39,18.36,18.37,189720.0,18.38,18.39,18.36,18.37,189720.0
2016-11-29 14:30:00,18.37,18.38,18.36,18.38,191655.0,18.37,18.38,18.36,18.38,191655.0
2016-11-29 15:00:00,18.38,18.38,18.36,18.38,267105.0,18.38,18.38,18.36,18.38,267105.0
2016-11-29 15:30:00,18.37,18.38,18.34,18.37,702600.0,18.37,18.38,18.34,18.37,702600.0
2016-11-30 09:30:00,18.38,18.43,18.3,18.34,847515.0,18.38,18.43,18.3,18.34,847515.0
2016-11-30 10:00:00,18.35,18.36,18.28,18.3,799665.0,18.35,18.36,18.28,18.3,799665.0
2016-11-30 10:30:00,18.31,18.36,18.3,18.35,517890.0,18.31,18.36,18.3,18.35,517890.0
2016-11-30 11:00:00,18.35,18.39,18.32,18.34,1146030.0,18.35,18.39,18.32,18.34,1146030.0
2016-11-30 11:30:00,18.33,18.38,18.32,18.33,318735.0,18.33,18.38,18.32,18.33,318735.0
2016-11-30 12:00:00,18.34,18.35,18.32,18.35,195705.0,18.34,18.35,18.32,18.35,195705.0
2016-11-30 12:30:00,18.36,18.36,18.3,18.32,206460.0,18.36,18.36,18.3,18.32,206460.0
2016-11-30 13:00:00,18.32,18.35,18.3,18.35,300435.0,18.32,18.35,18.3,18.35,300435.0
2016-11-30 13:30:00,18.34,18.35,18.31,18.35,276750.0,18.34,18.35,18.31,18.35,276750.0
2016-11-30 14:00:00,18.35,18.35,18.3,18.32,314820.0,18.35,18.35,18.3,18.32,314820.0
2016-11-30 14:30:00,18.31,18.33,18.3,18.32,437955.0,18.31,18.33,18.3,18.32,437955.0
2016-11-30 15:00:00,18.32,18.34,18.3,18.33,401205.0,18.32,18.34,18.3,18.33,401205.0
2016-11-30 15:30:00,18.33,18.37,18.3,18.3,2744865.0,18.33,18.37,18.3,18.3,2744865.0
2016-12-01 09:30:00,18.24,18.41,18.23,18.4,1010910.0,18.24,18.41,18.23,18.4,1010910.0
2016-12-01 10:00:00,18.39,18.41,18.31,18.36,498435.0,18.39,18.41,18.31,18.36,498435.0
2016-12-01 10:30:00,18.36,18.41,18.33,18.36,405120.0,18.36,18.41,18.33,18.36,405120.0
2016-12-01 11:00:00,18.35,18.37,18.31,18.36,746280.0,18.35,18.37,18.31,18.36,746280.0
2016-12-01 11:30:00,18.35,18.35,18.3,18.32,338235.0,18.35,18.35,18.3,18.32,338235.0
2016-12-01 12:00:00,18.33,18.34,18.3,18.32,267750.0,18.33,18.34,18.3,18.32,267750.0
2016-12-01 12:30:00,18.32,18.33,18.2,18.22,428580.0,18.32,18.33,18.2,18.22,428580.0
2016-12-01 13:00:00,18.22,18.24,18.22,18.23,300690.0,18.22,18.24,18.22,18.23,300690.0
2016-12-01 13:30:00,18.23,18.24,18.22,18.23,324780.0,18.23,18.24,18.22,18.23,324780.0
2016-12-01 14:00:00,18.23,18.24,18.2,18.22,652860.0,18.23,18.24,18.2,18.22,652860.0
2016-12-01 14:30:00,18.22,18.24,18.21,18.21,476730.0,18.22,18.24,18.21,18.21,476730.0
2016-12-01 15:00:00,18.21,18.25,18.2,18.2,633255.0,18.21,18.25,18.2,18.2,633255.0
2016-12-01 15:30:00,18.2,18.21,18.16,18.2,1985685.0,18.2,18.21,18.16,18.2,1985685.0
2016-12-02 09:30:00,18.22,18.36,18.21,18.3,1332150.0,18.22,18.36,18.21,18.3,1332150.0
2016-12-02 10:00:00,18.3,18.31,18.15,18.16,1353555.0,18.3,18.31,18.15,18.16,1353555.0
2016-12-02 10:30:00,18.16,18.24,18.14,18.22,686685.0,18.16,18.24,18.14,18.22,686685.0
2016-12-02 11:00:00,18.22,18.28,18.22,18.28,426420.0,18.22,18.28,18.22,18.28,426420.0
2016-12-02 11:30:00,18.3,18.3,18.26,18.27,316425.0,18.3,18.3,18.26,18.27,316425.0
2016-12-02 12:00:00,18.27,18.32,18.27,18.3,514170.0,18.27,18.32,18.27,18.3,514170.0
2016-12-02 12:30:00,18.3,18.32,18.28,18.29,352185.0,18.3,18.32,18.28,18.29,352185.0
2016-12-02 13:00:00,18.29,18.3,18.26,18.27,282570.0,18.29,18.3,18.26,18.27,282570.0
2016-12-02 13:30:00,18.27,18.29,18.26,18.26,237705.0,18.27,18.29,18.26,18.26,237705.0
2016-12-02 14:00:00,18.27,18.28,18.26,18.28,403170.0,18.27,18.28,18.26,18.28,403170.0
2016-12-02 14:30:00,18.28,18.31,18.28,18.3,587895.0,18.28,18.31,18.28,18.3,587895.0
2016-12-02 15:00:00,18.3,18.32,18.27,18.28,508245.0,18.3,18.32,18.27,18.28,508245.0
2016-12-02 15:30:00,18.29,18.31,18.25,18.26,1194450.0,18.29,18.31,18.25,18.26,1194450.0
2016-12-05 09:30:00,18.3,18.43,18.3,18.41,938310.0,18.3,18.43,18.3,18.41,938310.0
2016-12-05 10:00:00,18.42,18.49,18.37,18.39,564315.0,18.42,18.49,18.37,18.39,564315.0
2016-12-05 10:30:00,18.4,18.44,18.38,18.42,455850.0,18.4,18.44,18.38,18.42,455850.0
2016-12-05 11:00:00,18.41,18.47,18.39,18.47,438495.0,18.41,18.47,18.39,18.47,438495.0
2016-12-05 11:30:00,18.47,18.52,18.47,18.5,614940.0,18.47,18.52,18.47,18.5,614940.0
2016-12-05 12:00:00,18.49,18.52,18.48,18.5,503310.0,18.49,18.52,18.48,18.5,503310.0
2016-12-05 12:30:00,18.5,18.52,18.48,18.51,608385.0,18.5,18.52,18.48,18.51,608385.0
2016-12-05 13:00:00,18.5,18.51,18.42,18.43,556245.0,18.5,18.51,18.42,18.43,556245.0
2016-12-05 13:30:00,18.44,18.49,18.41,18.46,459930.0,18.44,18.49,18.41,18.46,459930.0
2016-12-05 14:00:00,18.46,18.49,18.43,18.46,407805.0,18.46,18.49,18.43,18.46,407805.0
2016-12-05 14:30:00,18.46,18.47,18.44,18.45,473250.0,18.46,18.47,18.44,18.45,473250.0
2016-12-05 15:00:00,18.45,18.47,18.44,18.45,1136205.0,18.45,18.47,18.44,18.45,1136205.0
2016-12-05 15:30:00,18.45,18.46,18.42,18.43,2662590.0,18.45,18.46,18.42,18.43,2662590.0
2016-12-06 09:30:00,18.5,18.5,18.4,18.46,426600.0,18.5,18.5,18.4,18.46,426600.0
2016-12-06 10:00:00,18.46,18.5,18.4,18.44,277380.0,18.46,18.5,18.4,18.44,277380.0
2016-12-06 10:30:00,18.46,18.48,18.44,18.48,435675.0,18.46,18.48,18.44,18.48,435675.0
2016-12-06 11:00:00,18.47,18.49,18.45,18.47,325395.0,18.47,18.49,18.45,18.47,325395.0
2016-12-06 11:30:00,18.47,18.51,18.45,18.5,493335.0,18.47,18.51,18.45,18.5,493335.0
2016-12-06 12:00:00,18.51,18.57,18.49,18.57,272670.0,18.51,18.57,18.49,18.57,272670.0
2016-12-06 12:30:00,18.57,18.59,18.51,18.51,360060.0,18.57,18.59,18.51,18.51,360060.0
2016-12-06 13:00:00,18.52,18.53,18.49,18.51,370215.0,18.52,18.53,18.49,18.51,370215.0
2016-12-06 13:30:00,18.51,18.51,18.48,18.5,181410.0,18.51,18.51,18.48,18.5,181410.0
2016-12-06 14:00:00,18.49,18.5,18.45,18.48,729225.0,18.49,18.5,18.45,18.48,729225.0
2016-12-06 14:30:00,18.48,18.54,18.48,18.53,323400.0,18.48,18.54,18.48,18.53,323400.0
2016-12-06 15:00:00,18.53,18.54,18.5,18.5,214125.0,18.53,18.54,18.5,18.5,214125.0
2016-12-06 15:30:00,18.5,18.53,18.49,18.51,956235.0,18.5,18.53,18.49,18.51,956235.0
2016-12-07 09:30:00,18.55,18.7,18.54,18.7,436440.0,18.55,18.7,18.54,18.7,436440.0
2016-12-07 10:00:00,18.69,18.72,18.66,18.69,387495.0,18.69,18.72,18.66,18.69,387495.0
2016-12-07 10:30:00,18.69,18.73,18.66,18.71,1182150.0,18.69,18.73,18.66,18.71,1182150.0
2016-12-07 11:00:00,18.7,18.79,18.69,18.75,491625.0,18.7,18.79,18.69,18.75,491625.0
2016-12-07 11:30:00,18.75,18.85,18.74,18.83,395085.0,18.75,18.85,18.74,18.83,395085.0
2016-12-07 12:00:00,18.83,18.88,18.8,18.86,397830.0,18.83,18.88,18.8,18.86,397830.0
2016-12-07 12:30:00,18.86,18.87,18.85,18.86,216615.0,18.86,18.87,18.85,18.86,216615.0
2016-12-07 13:00:00,18.86,18.89,18.84,18.86,237465.0,18.86,18.89,18.84,18.86,237465.0
2016-12-07 13:30:00,18.87,18.91,18.84,18.91,350325.0,18.87,18.91,18.84,18.91,350325.0
2016-12-07 14:00:00,18.91,18.98,18.91,18.94,399525.0,18.91,18.98,18.91,18.94,399525.0
2016-12-07 14:30:00,18.93,18.95,18.92,18.95,386310.0,18.93,18.95,18.92,18.95,386310.0
2016-12-07 15:00:00,18.95,19.02,18.93,19.01,587760.0,18.95,19.02,18.93,19.01,587760.0
2016-12-07 15:30:00,19.0,19.03,18.99,19.01,4444245.0,19.0,19.03,18.99,19.01,4444245.0
2016-12-08 09:30:00,18.96,19.06,18.87,18.87,637185.0,18.96,19.06,18.87,18.87,637185.0
2016-12-08 10:00:00,18.88,18.89,18.77,18.79,883515.0,18.88,18.89,18.77,18.79,883515.0
2016-12-08 10:30:00,18.78,18.8,18.7,18.73,958530.0,18.78,18.8,18.7,18.73,958530.0
2016-12-08 11:00:00,18.74,18.77,18.71,18.75,672675.0,18.74,18.77,18.71,18.75,672675.0
2016-12-08 11:30:00,18.75,18.75,18.61,18.63,709335.0,18.75,18.75,18.61,18.63,709335.0
2016-12-08 12:00:00,18.61,18.63,18.58,18.6,491700.0,18.61,18.63,18.58,18.6,491700.0
2016-12-08 12:30:00,18.6,18.61,18.57,18.58,933150.0,18.6,18.61,18.57,18.58,933150.0
2016-12-08 13:00:00,18.58,18.6,18.55,18.55,428745.0,18.58,18.6,18.55,18.55,428745.0
2016-12-08 13:30:00,18.56,18.67,18.56,18.67,484515.0,18.56,18.67,18.56,18.67,484515.0
2016-12-08 14:00:00,18.67,18.68,18.6,18.61,582255.0,18.67,18.68,18.6,18.61,582255.0
2016-12-08 14:30:00,18.61,18.62,18.45,18.46,1483530.0,18.61,18.62,18.45,18.46,1483530.0
2016-12-08 15:00:00,18.47,18.51,18.45,18.48,1515405.0,18.47,18.51,18.45,18.48,1515405.0
2016-12-08 15:30:00,18.48,18.51,18.48,18.49,1339500.0,18.48,18.51,18.48,18.49,1339500.0
2016-12-09 09:30:00,18.46,18.51,18.39,18.46,448920.0,18.46,18.51,18.39,18.46,448920.0
2016-12-09 10:00:00,18.45,18.46,18.3,18.3,800715.0,18.45,18.46,18.3,18.3,800715.0
2016-12-09 10:30:00,18.31,18.32,18.25,18.25,734520.0,18.31,18.32,18.25,18.25,734520.0
2016-12-09 11:00:00,18.26,18.36,18.26,18.33,529725.0,18.26,18.36,18.26,18.33,529725.0
2016-12-09 11:30:00,18.33,18.37,18.31,18.34,399750.0,18.33,18.37,18.31,18.34,399750.0
2016-12-09 12:00:00,18.35,18.39,18.33,18.37,475740.0,18.35,18.39,18.33,18.37,475740.0
2016-12-09 12:30:00,18.38,18.38,18.36,18.37,267255.0,18.38,18.38,18.36,18.37,267255.0
2016-12-09 13:00:00,18.37,18.41,18.37,18.39,271395.0,18.37,18.41,18.37,18.39,271395.0
2016-12-09 13:30:00,18.39,18.39,18.35,18.37,315870.0,18.39,18.39,18.35,18.37,315870.0
2016-12-09 14:00:00,18.36,18.4,18.36,18.38,341625.0,18.36,18.4,18.36,18.38,341625.0
2016-12-09 14:30:00,18.38,18.42,18.38,18.41,269610.0,18.38,18.42,18.38,18.41,269610.0
2016-12-09 15:00:00,18.41,18.43,18.39,18.43,464820.0,18.41,18.43,18.39,18.43,464820.0
2016-12-09 15:30:00,18.43,18.44,18.39,18.4,924105.0,18.43,18.44,18.39,18.4,924105.0
2016-12-12 09:30:00,18.37,18.42,18.29,18.31,590265.0,18.37,18.42,18.29,18.31,590265.0
2016-12-12 10:00:00,18.29,18.42,18.29,18.4,178275.0,18.29,18.42,18.29,18.4,178275.0
2016-12-12 10:30:00,18.4,18.46,18.39,18.41,625350.0,18.4,18.46,18.39,18.41,625350.0
2016-12-12 11:00:00,18.4,18.42,18.38,18.41,432000.0,18.4,18.42,18.38,18.41,432000.0
2016-12-12 11:30:00,18.41,18.45,18.4,18.43,201960.0,18.41,18.45,18.4,18.43,201960.0
2016-12-12 12:00:00,18.43,18.43,18.35,18.36,105000.0,18.43,18.43,18.35,18.36,105000.0
2016-12-12 12:30:00,18.36,18.41,18.36,18.4,136200.0,18.36,18.41,18.36,18.4,136200.0
2016-12-12 13:00:00,18.41,18.43,18.38,18.42,219255.0,18.41,18.43,18.38,18.42,219255.0
2016-12-12 13:30:00,18.41,18.44,18.37,18.38,322335.0,18.41,18.44,18.37,18.38,322335.0
2016-12-12 14:00:00,18.37,18.43,18.37,18.41,680565.0,18.37,18.43,18.37,18.41,680565.0
2016-12-12 14:30:00,18.41,18.43,18.4,18.42,422010.0,18.41,18.43,18.4,18.42,422010.0
2016-12-12 15:00:00,18.42,18.43,18.41,18.42,209640.0,18.42,18.43,18.41,18.42,209640.0
2016-12-12 15:30:00,18.41,18.46,18.41,18.46,764040.0,18.41,18.46,18.41,18.46,764040.0
2016-12-13 09:30:00,18.61,18.9,18.61,18.82,1681065.0,18.61,18.9,18.61,18.82,1681065.0
2016-12-13 10:00:00,18.83,18.83,18.71,18.77,840390.0,18.83,18.83,18.71,18.77,840390.0
2016-12-13 10:30:00,18.77,18.86,18.76,18.85,541275.0,18.77,18.86,18.76,18.85,541275.0
2016-12-13 11:00:00,18.84,18.9,18.84,18.89,428760.0,18.84,18.9,18.84,18.89,428760.0
2016-12-13 11:30:00,18.89,18.9,18.87,18.87,300090.0,18.89,18.9,18.87,18.87,300090.0
2016-12-13 12:00:00,18.88,18.9,18.84,18.85,385260.0,18.88,18.9,18.84,18.85,385260.0
2016-12-13 12:30:00,18.85,18.86,18.83,18.84,366315.0,18.85,18.86,18.83,18.84,366315.0
2016-12-13 13:00:00,18.83,18.87,18.83,18.84,285945.0,18.83,18.87,18.83,18.84,285945.0
2016-12-13 13:30:00,18.84,18.87,18.84,18.86,264345.0,18.84,18.87,18.84,18.86,264345.0
2016-12-13 14:00:00,18.86,18.87,18.85,18.85,276795.0,18.86,18.87,18.85,18.85,276795.0
2016-12-13 14:30:00,18.85,18.87,18.83,18.85,439485.0,18.85,18.87,18.83,18.85,439485.0
2016-12-13 15:00:00,18.85,18.89,18.84,18.89,599175.0,18.85,18.89,18.84,18.89,599175.0
2016-12-13 15:30:00,18.88,18.88,18.83,18.84,1195725.0,18.88,18.88,18.83,18.84,1195725.0
2016-12-14 09:30:00,18.83,18.91,18.79,18.8,788175.0,18.83,18.91,18.79,18.8,788175.0
2016-12-14 10:00:00,18.81,18.81,18.7,18.74,501210.0,18.81,18.81,18.7,18.74,501210.0
2016-12-14 10:30:00,18.74,18.74,18.59,18.59,354240.0,18.74,18.74,18.59,18.59,354240.0
2016-12-14 11:00:00,18.6,18.61,18.52,18.54,347895.0,18.6,18.61,18.52,18.54,347895.0
2016-12-14 11:30:00,18.54,18.56,18.51,18.52,314370.0,18.54,18.56,18.51,18.52,314370.0
2016-12-14 12:00:00,18.53,18.57,18.53,18.56,189045.0,18.53,18.57,18.53,18.56,189045.0
2016-12-14 12:30:00,18.56,18.58,18.55,18.57,212775.0,18.56,18.58,18.55,18.57,212775.0
2016-12-14 13:00:00,18.56,18.57,18.52,18.54,190890.0,18.56,18.57,18.52,18.54,190890.0
2016-12-14 13:30:00,18.54,18.58,18.53,18.57,270405.0,18.54,18.58,18.53,18.57,270405.0
2016-12-14 14:00:00,18.56,18.59,18.44,18.46,467340.0,18.56,18.59,18.44,18.46,467340.0
2016-12-14 14:30:00,18.47,18.55,18.47,18.47,401670.0,18.47,18.55,18.47,18.47,401670.0
2016-12-14 15:00:00,18.48,18.52,18.42,18.49,461445.0,18.48,18.52,18.42,18.49,461445.0
2016-12-14 15:30:00,18.49,18.53,18.42,18.45,1241745.0,18.49,18.53,18.42,18.45,1241745.0
2016-12-15 09:30:00,18.43,18.84,18.42,18.59,418680.0,18.43,18.84,18.42,18.59,418680.0
2016-12-15 10:00:00,18.59,18.65,18.56,18.61,548745.0,18.59,18.65,18.56,18.61,548745.0
2016-12-15 10:30:00,18.62,18.63,18.51,18.51,380910.0,18.62,18.63,18.51,18.51,380910.0
2016-12-15 11:00:00,18.52,18.53,18.49,18.49,523770.0,18.52,18.53,18.49,18.49,523770.0
2016-12-15 11:30:00,18.5,18.51,18.39,18.41,536415.0,18.5,18.51,18.39,18.41,536415.0
2016-12-15 12:00:00,18.42,18.44,18.4,18.41,341955.0,18.42,18.44,18.4,18.41,341955.0
2016-12-15 12:30:00,18.42,18.44,18.38,18.44,280755.0,18.42,18.44,18.38,18.44,280755.0
2016-12-15 13:00:00,18.43,18.51,18.43,18.49,353745.0,18.43,18.51,18.43,18.49,353745.0
2016-12-15 13:30:00,18.5,18.53,18.47,18.47,292560.0,18.5,18.53,18.47,18.47,292560.0
2016-12-15 14:00:00,18.46,18.5,18.45,18.49,251295.0,18.46,18.5,18.45,18.49,251295.0
2016-12-15 14:30:00,18.49,18.53,18.49,18.51,273465.0,18.49,18.53,18.49,18.51,273465.0
2016-12-15 15:00:00,18.51,18.55,18.51,18.54,440685.0,18.51,18.55,18.51,18.54,440685.0
2016-12-15 15:30:00,18.54,18.56,18.52,18.54,1432035.0,18.54,18.56,18.52,18.54,1432035.0
2016-12-16 09:30:00,18.63,18.74,18.56,18.59,2499645.0,18.63,18.74,18.56,18.59,2499645.0
2016-12-16 10:00:00,18.59,18.69,18.59,18.69,320505.0,18.59,18.69,18.59,18.69,320505.0
2016-12-16 10:30:00,18.68,18.69,18.62,18.62,461610.0,18.68,18.69,18.62,18.62,461610.0
2016-12-16 11:00:00,18.61,18.62,18.59,18.61,386865.0,18.61,18.62,18.59,18.61,386865.0
2016-12-16 11:30:00,18.6,18.66,18.6,18.65,239025.0,18.6,18.66,18.6,18.65,239025.0
2016-12-16 12:00:00,18.66,18.67,18.65,18.67,188085.0,18.66,18.67,18.65,18.67,188085.0
2016-12-16 12:30:00,18.67,18.67,18.63,18.63,170670.0,18.67,18.67,18.63,18.63,170670.0
2016-12-16 13:00:00,18.63,18.63,18.58,18.58,179085.0,18.63,18.63,18.58,18.58,179085.0
2016-12-16 13:30:00,18.58,18.61,18.56,18.58,201405.0,18.58,18.61,18.56,18.58,201405.0
2016-12-16 14:00:00,18.59,18.61,18.58,18.59,212145.0,18.59,18.61,18.58,18.59,212145.0
2016-12-16 14:30:00,18.59,18.61,18.59,18.6,245490.0,18.59,18.61,18.59,18.6,245490.0
2016-12-16 15:00:00,18.6,18.62,18.59,18.62,382020.0,18.6,18.62,18.59,18.62,382020.0
2016-12-16 15:30:00,18.62,18.66,18.6,18.62,1729380.0,18.62,18.66,18.6,18.62,1729380.0
2016-12-19 09:30:00,18.62,18.8,18.53,18.76,755415.0,18.62,18.8,18.53,18.76,755415.0
2016-12-19 10:00:00,18.75,18.9,18.72,18.89,663270.0,18.75,18.9,18.72,18.89,663270.0
2016-12-19 10:30:00,18.87,18.88,18.81,18.88,314160.0,18.87,18.88,18.81,18.88,314160.0
2016-12-19 11:00:00,18.88,18.94,18.87,18.92,477960.0,18.88,18.94,18.87,18.92,477960.0
2016-12-19 11:30:00,18.93,18.93,18.82,18.85,172560.0,18.93,18.93,18.82,18.85,172560.0
2016-12-19 12:00:00,18.85,18.92,18.84,18.89,270840.0,18.85,18.92,18.84,18.89,270840.0
2016-12-19 12:30:00,18.89,18.93,18.88,18.92,328665.0,18.89,18.93,18.88,18.92,328665.0
2016-12-19 13:00:00,18.92,18.93,18.89,18.93,649230.0,18.92,18.93,18.89,18.93,649230.0
2016-12-19 13:30:00,18.93,18.93,18.9,18.92,594000.0,18.93,18.93,18.9,18.92,594000.0
2016-12-19 14:00:00,18.92,18.93,18.9,18.91,571200.0,18.92,18.93,18.9,18.91,571200.0
2016-12-19 14:30:00,18.91,18.93,18.86,18.87,583650.0,18.91,18.93,18.86,18.87,583650.0
2016-12-19 15:00:00,18.87,18.89,18.86,18.87,792915.0,18.87,18.89,18.86,18.87,792915.0
2016-12-19 15:30:00,18.86,18.9,18.84,18.87,979485.0,18.86,18.9,18.84,18.87,979485.0
2016-12-20 09:30:00,18.95,19.0,18.84,18.9,502890.0,18.95,19.0,18.84,18.9,502890.0
2016-12-20 10:00:00,18.9,18.95,18.9,18.94,291135.0,18.9,18.95,18.9,18.94,291135.0
2016-12-20 10:30:00,18.95,19.02,18.94,19.0,476895.0,18.95,19.02,18.94,19.0,476895.0
2016-12-20 11:00:00,18.96,19.01,18.94,19.0,302505.0,18.96,19.01,18.94,19.0,302505.0
2016-12-20 11:30:00,18.99,19.0,18.96,18.97,339360.0,18.99,19.0,18.96,18.97,339360.0
2016-12-20 12:00:00,18.96,18.98,18.93,18.93,233250.0,18.96,18.98,18.93,18.93,233250.0
2016-12-20 12:30:00,18.93,18.98,18.91,18.98,261285.0,18.93,18.98,18.91,18.98,261285.0
2016-12-20 13:00:00,18.98,18.99,18.97,18.97,237045.0,18.98,18.99,18.97,18.97,237045.0
2016-12-20 13:30:00,18.97,19.02,18.96,19.02,304095.0,18.97,19.02,18.96,19.02,304095.0
2016-12-20 14:00:00,19.02,19.05,19.02,19.03,177570.0,19.02,19.05,19.02,19.03,177570.0
2016-12-20 14:30:00,19.03,19.04,19.01,19.02,331320.0,19.03,19.04,19.01,19.02,331320.0
2016-12-20 15:00:00,19.02,19.03,18.98,19.0,256455.0,19.02,19.03,18.98,19.0,256455.0
2016-12-20 15:30:00,19.0,19.01,19.0,19.01,629010.0,19.0,19.01,19.0,19.01,629010.0
2016-12-21 09:30:00,19.0,19.03,18.92,19.01,460335.0,19.0,19.03,18.92,19.01,460335.0
2016-12-21 10:00:00,19.02,19.1,19.01,19.02,436065.0,19.02,19.1,19.01,19.02,436065.0
2016-12-21 10:30:00,19.03,19.1,19.02,19.05,489660.0,19.03,19.1,19.02,19.05,489660.0
2016-12-21 11:00:00,19.04,19.04,18.97,19.02,394080.0,19.04,19.04,18.97,19.02,394080.0
2016-12-21 11:30:00,19.0,19.04,18.98,18.99,265050.0,19.0,19.04,18.98,18.99,265050.0
2016-12-21 12:00:00,18.99,19.06,18.98,19.06,248220.0,18.99,19.06,18.98,19.06,248220.0
2016-12-21 12:30:00,19.06,19.06,19.02,19.03,191190.0,19.06,19.06,19.02,19.03,191190.0
2016-12-21 13:00:00,19.03,19.05,19.02,19.02,259725.0,19.03,19.05,19.02,19.02,259725.0
2016-12-21 13:30:00,19.02,19.03,19.01,19.02,133230.0,19.02,19.03,19.01,19.02,133230.0
2016-12-21 14:00:00,19.02,19.03,19.01,19.02,220530.0,19.02,19.03,19.01,19.02,220530.0
2016-12-21 14:30:00,19.02,19.06,19.02,19.04,357930.0,19.02,19.06,19.02,19.04,357930.0
2016-12-21 15:00:00,19.04,19.05,19.03,19.04,335715.0,19.04,19.05,19.03,19.04,335715.0
2016-12-21 15:30:00,19.04,19.05,19.02,19.04,1005285.0,19.04,19.05,19.02,19.04,1005285.0
2016-12-22 09:30:00,19.02,19.03,18.9,18.93,446145.0,19.02,19.03,18.9,18.93,446145.0
2016-12-22 10:00:00,18.93,19.01,18.92,18.99,1499115.0,18.93,19.01,18.92,18.99,1499115.0
2016-12-22 10:30:00,18.99,19.02,18.92,18.93,726090.0,18.99,19.02,18.92,18.93,726090.0
2016-12-22 11:00:00,18.93,18.95,18.85,18.86,623970.0,18.93,18.95,18.85,18.86,623970.0
2016-12-22 11:30:00,18.86,18.87,18.84,18.85,477000.0,18.86,18.87,18.84,18.85,477000.0
2016-12-22 12:00:00,18.84,18.88,18.83,18.88,236070.0,18.84,18.88,18.83,18.88,236070.0
2016-12-22 12:30:00,18.88,18.92,18.88,18.91,248430.0,18.88,18.92,18.88,18.91,248430.0
2016-12-22 13:00:00,18.91,18.92,18.89,18.89,887145.0,18.91,18.92,18.89,18.89,887145.0
2016-12-22 13:30:00,18.9,18.9,18.85,18.87,1097610.0,18.9,18.9,18.85,18.87,1097610.0
2016-12-22 14:00:00,18.87,18.9,18.86,18.89,195390.0,18.87,18.9,18.86,18.89,195390.0
2016-12-22 14:30:00,18.9,18.95,18.9,18.92,277515.0,18.9,18.95,18.9,18.92,277515.0
2016-12-22 15:00:00,18.92,18.93,18.84,18.84,443145.0,18.92,18.93,18.84,18.84,443145.0
2016-12-22 15:30:00,18.85,18.87,18.84,18.86,873330.0,18.85,18.87,18.84,18.86,873330.0
2016-12-23 09:30:00,18.86,18.88,18.83,18.86,448800.0,18.86,18.88,18.83,18.86,448800.0
2016-12-23 10:00:00,18.86,18.92,18.85,18.9,268320.0,18.86,18.92,18.85,18.9,268320.0
2016-12-23 10:30:00,18.89,18.9,18.87,18.88,202980.0,18.89,18.9,18.87,18.88,202980.0
2016-12-23 11:00:00,18.88,18.9,18.86,18.87,130140.0,18.88,18.9,18.86,18.87,130140.0
2016-12-23 11:30:00,18.88,18.89,18.86,18.86,168495.0,18.88,18.89,18.86,18.86,168495.0
2016-12-23 12:00:00,18.85,18.85,18.8,18.84,152670.0,18.85,18.85,18.8,18.84,152670.0
2016-12-23 12:30:00,18.84,18.85,18.82,18.83,242010.0,18.84,18.85,18.82,18.83,242010.0
2016-12-23 13:00:00,18.84,18.86,18.84,18.84,82035.0,18.84,18.86,18.84,18.84,82035.0
2016-12-23 13:30:00,18.83,18.84,18.82,18.82,111360.0,18.83,18.84,18.82,18.82,111360.0
2016-12-23 14:00:00,18.83,18.84,18.81,18.81,117450.0,18.83,18.84,18.81,18.81,117450.0
2016-12-23 14:30:00,18.82,18.86,18.82,18.85,333255.0,18.82,18.86,18.82,18.85,333255.0
2016-12-23 15:00:00,18.85,18.86,18.84,18.85,171525.0,18.85,18.86,18.84,18.85,171525.0
2016-12-23 15:30:00,18.85,18.89,18.85,18.88,395850.0,18.85,18.89,18.85,18.88,395850.0
2016-12-27 09:30:00,18.87,18.98,18.87,18.96,1147905.0,18.87,18.98,18.87,18.96,1147905.0
2016-12-27 10:00:00,18.96,18.97,18.87,18.88,335205.0,18.96,18.97,18.87,18.88,335205.0
2016-12-27 10:30:00,18.88,18.91,18.87,18.91,320385.0,18.88,18.91,18.87,18.91,320385.0
2016-12-27 11:00:00,18.91,18.92,18.88,18.91,186555.0,18.91,18.92,18.88,18.91,186555.0
2016-12-27 11:30:00,18.91,18.91,18.9,18.9,132480.0,18.91,18.91,18.9,18.9,132480.0
2016-12-27 12:00:00,18.9,18.93,18.89,18.92,434010.0,18.9,18.93,18.89,18.92,434010.0
2016-12-27 12:30:00,18.92,18.95,18.92,18.92,565080.0,18.92,18.95,18.92,18.92,565080.0
2016-12-27 13:00:00,18.92,18.93,18.9,18.91,280605.0,18.92,18.93,18.9,18.91,280605.0
2016-12-27 13:30:00,18.91,18.92,18.88,18.89,180885.0,18.91,18.92,18.88,18.89,180885.0
2016-12-27 14:00:00,18.89,18.92,18.89,18.91,253260.0,18.89,18.92,18.89,18.91,253260.0
2016-12-27 14:30:00,18.91,18.93,18.91,18.92,252435.0,18.91,18.93,18.91,18.92,252435.0
2016-12-27 15:00:00,18.92,18.94,18.91,18.93,437190.0,18.92,18.94,18.91,18.93,437190.0
2016-12-27 15:30:00,18.93,18.93,18.9,18.91,397560.0,18.93,18.93,18.9,18.91,397560.0
2016-12-28 09:30:00,18.95,19.0,18.8,18.8,395790.0,18.95,19.0,18.8,18.8,395790.0
2016-12-28 10:00:00,18.8,18.81,18.72,18.73,248385.0,18.8,18.81,18.72,18.73,248385.0
2016-12-28 10:30:00,18.74,18.77,18.73,18.76,248730.0,18.74,18.77,18.73,18.76,248730.0
2016-12-28 11:00:00,18.77,18.82,18.76,18.81,425775.0,18.77,18.82,18.76,18.81,425775.0
2016-12-28 11:30:00,18.81,18.82,18.8,18.81,251910.0,18.81,18.82,18.8,18.81,251910.0
2016-12-28 12:00:00,18.81,18.81,18.77,18.79,259425.0,18.81,18.81,18.77,18.79,259425.0
2016-12-28 12:30:00,18.79,18.8,18.75,18.76,187395.0,18.79,18.8,18.75,18.76,187395.0
2016-12-28 13:00:00,18.76,18.78,18.75,18.75,225345.0,18.76,18.78,18.75,18.75,225345.0
2016-12-28 13:30:00,18.76,18.76,18.74,18.75,209190.0,18.76,18.76,18.74,18.75,209190.0
2016-12-28 14:00:00,18.74,18.77,18.71,18.72,535425.0,18.74,18.77,18.71,18.72,535425.0
2016-12-28 14:30:00,18.73,18.73,18.68,18.71,183675.0,18.73,18.73,18.68,18.71,183675.0
2016-12-28 15:00:00,18.7,18.73,18.7,18.71,305670.0,18.7,18.73,18.7,18.71,305670.0
2016-12-28 15:30:00,18.71,18.72,18.7,18.71,684015.0,18.71,18.72,18.7,18.71,684015.0
2016-12-29 09:30:00,18.75,18.83,18.73,18.8,243165.0,18.75,18.83,18.73,18.8,243165.0
2016-12-29 10:00:00,18.8,18.83,18.77,18.81,275100.0,18.8,18.83,18.77,18.81,275100.0
2016-12-29 10:30:00,18.8,18.82,18.77,18.77,353130.0,18.8,18.82,18.77,18.77,353130.0
2016-12-29 11:00:00,18.76,18.78,18.75,18.76,197925.0,18.76,18.78,18.75,18.76,197925.0
2016-12-29 11:30:00,18.77,18.8,18.77,18.8,320895.0,18.77,18.8,18.77,18.8,320895.0
2016-12-29 12:00:00,18.8,18.8,18.76,18.79,177585.0,18.8,18.8,18.76,18.79,177585.0
2016-12-29 12:30:00,18.79,18.79,18.76,18.77,148620.0,18.79,18.79,18.76,18.77,148620.0
2016-12-29 13:00:00,18.77,18.79,18.76,18.78,244410.0,18.77,18.79,18.76,18.78,244410.0
2016-12-29 13:30:00,18.78,18.79,18.75,18.76,260430.0,18.78,18.79,18.75,18.76,260430.0
2016-12-29 14:00:00,18.75,18.81,18.75,18.8,291510.0,18.75,18.81,18.75,18.8,291510.0
2016-12-29 14:30:00,18.81,18.82,18.78,18.79,241740.0,18.81,18.82,18.78,18.79,241740.0
2016-12-29 15:00:00,18.81,18.81,18.78,18.8,204345.0,18.81,18.81,18.78,18.8,204345.0
2016-12-29 15:30:00,18.8,18.81,18.75,18.78,839205.0,18.8,18.81,18.75,18.78,839205.0
2016-12-30 09:30:00,18.84,18.89,18.54,18.54,339045.0,18.84,18.89,18.54,18.54,339045.0
2016-12-30 10:00:00,18.57,18.57,18.49,18.51,254325.0,18.57,18.57,18.49,18.51,254325.0
2016-12-30 10:30:00,18.51,18.62,18.51,18.62,319875.0,18.51,18.62,18.51,18.62,319875.0
2016-12-30 11:00:00,18.63,18.63,18.57,18.58,489105.0,18.63,18.63,18.57,18.58,489105.0
2016-12-30 11:30:00,18.58,18.59,18.56,18.57,206115.0,18.58,18.59,18.56,18.57,206115.0
2016-12-30 12:00:00,18.57,18.59,18.54,18.57,225345.0,18.57,18.59,18.54,18.57,225345.0
2016-12-30 12:30:00,18.58,18.58,18.49,18.53,331200.0,18.58,18.58,18.49,18.53,331200.0
2016-12-30 13:00:00,18.54,18.58,18.54,18.55,152145.0,18.54,18.58,18.54,18.55,152145.0
2016-12-30 13:30:00,18.55,18.56,18.52,18.52,162960.0,18.55,18.56,18.52,18.52,162960.0
2016-12-30 14:00:00,18.52,18.57,18.52,18.53,342375.0,18.52,18.57,18.52,18.53,342375.0
2016-12-30 14:30:00,18.52,18.56,18.51,18.52,287490.0,18.52,18.56,18.51,18.52,287490.0
2016-12-30 15:00:00,18.51,18.58,18.51,18.58,267840.0,18.51,18.58,18.51,18.58,267840.0
2016-12-30 15:30:00,18.58,18.58,18.52,18.55,1541610.0,18.58,18.58,18.52,18.55,1541610.0
2017-01-03 09:30:00,18.67,18.68,18.54,18.62,923910.0,18.67,18.68,18.54,18.62,923910.0
2017-01-03 10:00:00,18.62,18.67,18.6,18.64,839025.0,18.62,18.67,18.6,18.64,839025.0
2017-01-03 10:30:00,18.65,18.66,18.63,18.64,1102425.0,18.65,18.66,18.63,18.64,1102425.0
2017-01-03 11:00:00,18.63,18.69,18.62,18.69,1003425.0,18.63,18.69,18.62,18.69,1003425.0
2017-01-03 11:30:00,18.69,18.72,18.66,18.71,872865.0,18.69,18.72,18.66,18.71,872865.0
2017-01-03 12:00:00,18.71,18.73,18.65,18.66,563655.0,18.71,18.73,18.65,18.66,563655.0
2017-01-03 12:30:00,18.66,18.67,18.6,18.62,368415.0,18.66,18.67,18.6,18.62,368415.0
2017-01-03 13:00:00,18.62,18.65,18.61,18.65,292365.0,18.62,18.65,18.61,18.65,292365.0
2017-01-03 13:30:00,18.65,18.67,18.62,18.66,1560045.0,18.65,18.67,18.62,18.66,1560045.0
2017-01-03 14:00:00,18.66,18.7,18.66,18.69,590895.0,18.66,18.7,18.66,18.69,590895.0
2017-01-03 14:30:00,18.68,18.71,18.66,18.71,713520.0,18.68,18.71,18.66,18.71,713520.0
2017-01-03 15:00:00,18.71,18.73,18.68,18.68,482400.0,18.71,18.73,18.68,18.68,482400.0
2017-01-03 15:30:00,18.68,18.74,18.68,18.72,1424580.0,18.68,18.74,18.68,18.72,1424580.0
2017-01-04 09:30:00,18.72,18.81,18.62,18.76,305325.0,18.72,18.81,18.62,18.76,305325.0
2017-01-04 10:00:00,18.78,18.83,18.77,18.8,360135.0,18.78,18.83,18.77,18.8,360135.0
2017-01-04 10:30:00,18.8,18.85,18.79,18.81,458880.0,18.8,18.85,18.79,18.81,458880.0
2017-01-04 11:00:00,18.82,18.83,18.79,18.81,242385.0,18.82,18.83,18.79,18.81,242385.0
2017-01-04 11:30:00,18.81,18.82,18.79,18.8,185730.0,18.81,18.82,18.79,18.8,185730.0
2017-01-04 12:00:00,18.8,18.84,18.8,18.84,460020.0,18.8,18.84,18.8,18.84,460020.0
2017-01-04 12:30:00,18.84,18.85,18.82,18.82,201060.0,18.84,18.85,18.82,18.82,201060.0
2017-01-04 13:00:00,18.82,18.84,18.82,18.83,171135.0,18.82,18.84,18.82,18.83,171135.0
2017-01-04 13:30:00,18.82,18.84,18.79,18.83,179070.0,18.82,18.84,18.79,18.83,179070.0
2017-01-04 14:00:00,18.83,18.84,18.82,18.83,401250.0,18.83,18.84,18.82,18.83,401250.0
2017-01-04 14:30:00,18.83,18.84,18.82,18.83,188415.0,18.83,18.84,18.82,18.83,188415.0
2017-01-04 15:00:00,18.83,18.84,18.82,18.83,656310.0,18.83,18.84,18.82,18.83,656310.0
2017-01-04 15:30:00,18.83,18.85,18.8,18.8,1219200.0,18.83,18.85,18.8,18.8,1219200.0
2017-01-05 09:30:00,18.72,18.83,18.68,18.78,942960.0,18.72,18.83,18.68,18.78,942960.0
2017-01-05 10:00:00,18.78,18.81,18.77,18.78,488400.0,18.78,18.81,18.77,18.78,488400.0
2017-01-05 10:30:00,18.79,18.8,18.74,18.8,786030.0,18.79,18.8,18.74,18.8,786030.0
2017-01-05 11:00:00,18.79,18.81,18.75,18.76,531795.0,18.79,18.81,18.75,18.76,531795.0
2017-01-05 11:30:00,18.77,18.78,18.75,18.77,357705.0,18.77,18.78,18.75,18.77,357705.0
2017-01-05 12:00:00,18.78,18.82,18.76,18.8,510915.0,18.78,18.82,18.76,18.8,510915.0
2017-01-05 12:30:00,18.81,18.81,18.78,18.81,309435.0,18.81,18.81,18.78,18.81,309435.0
2017-01-05 13:00:00,18.81,18.82,18.8,18.82,132945.0,18.81,18.82,18.8,18.82,132945.0
2017-01-05 13:30:00,18.81,18.81,18.77,18.78,314985.0,18.81,18.81,18.77,18.78,314985.0
2017-01-05 14:00:00,18.77,18.79,18.77,18.78,405945.0,18.77,18.79,18.77,18.78,405945.0
2017-01-05 14:30:00,18.78,18.81,18.77,18.8,433305.0,18.78,18.81,18.77,18.8,433305.0
2017-01-05 15:00:00,18.79,18.85,18.79,18.85,407595.0,18.79,18.85,18.79,18.85,407595.0
2017-01-05 15:30:00,18.85,18.87,18.85,18.85,616740.0,18.85,18.87,18.85,18.85,616740.0
2017-01-06 09:30:00,18.85,18.93,18.78,18.93,900945.0,18.85,18.93,18.78,18.93,900945.0
2017-01-06 10:00:00,18.91,18.91,18.83,18.89,241215.0,18.91,18.91,18.83,18.89,241215.0
2017-01-06 10:30:00,18.89,18.89,18.83,18.86,279750.0,18.89,18.89,18.83,18.86,279750.0
2017-01-06 11:00:00,18.87,18.87,18.81,18.81,430860.0,18.87,18.87,18.81,18.81,430860.0
2017-01-06 11:30:00,18.82,18.87,18.81,18.85,201885.0,18.82,18.87,18.81,18.85,201885.0
2017-01-06 12:00:00,18.85,18.9,18.83,18.89,212655.0,18.85,18.9,18.83,18.89,212655.0
2017-01-06 12:30:00,18.88,18.92,18.87,18.9,415650.0,18.88,18.92,18.87,18.9,415650.0
2017-01-06 13:00:00,18.91,18.92,18.88,18.89,330255.0,18.91,18.92,18.88,18.89,330255.0
2017-01-06 13:30:00,18.89,18.92,18.88,18.89,201645.0,18.89,18.92,18.88,18.89,201645.0
2017-01-06 14:00:00,18.89,18.9,18.86,18.86,337380.0,18.89,18.9,18.86,18.86,337380.0
2017-01-06 14:30:00,18.86,18.88,18.83,18.84,222000.0,18.86,18.88,18.83,18.84,222000.0
2017-01-06 15:00:00,18.84,18.85,18.8,18.8,220890.0,18.84,18.85,18.8,18.8,220890.0
2017-01-06 15:30:00,18.79,18.8,18.76,18.79,745545.0,18.79,18.8,18.76,18.79,745545.0
2017-01-09 09:30:00,18.72,18.8,18.67,18.69,651570.0,18.72,18.8,18.67,18.69,651570.0
2017-01-09 10:00:00,18.67,18.74,18.66,18.69,640545.0,18.67,18.74,18.66,18.69,640545.0
2017-01-09 10:30:00,18.7,18.75,18.68,18.7,380475.0,18.7,18.75,18.68,18.7,380475.0
2017-01-09 11:00:00,18.7,18.76,18.69,18.71,367530.0,18.7,18.76,18.69,18.71,367530.0
2017-01-09 11:30:00,18.71,18.71,18.67,18.68,267045.0,18.71,18.71,18.67,18.68,267045.0
2017-01-09 12:00:00,18.68,18.68,18.65,18.66,159585.0,18.68,18.68,18.65,18.66,159585.0
2017-01-09 12:30:00,18.65,18.65,18.62,18.65,474435.0,18.65,18.65,18.62,18.65,474435.0
2017-01-09 13:00:00,18.64,18.65,18.62,18.62,154245.0,18.64,18.65,18.62,18.62,154245.0
2017-01-09 13:30:00,18.63,18.64,18.6,18.62,289110.0,18.63,18.64,18.6,18.62,289110.0
2017-01-09 14:00:00,18.61,18.63,18.6,18.62,132495.0,18.61,18.63,18.6,18.62,132495.0
2017-01-09 14:30:00,18.63,18.63,18.61,18.62,351510.0,18.63,18.63,18.61,18.62,351510.0
2017-01-09 15:00:00,18.62,18.62,18.59,18.61,562245.0,18.62,18.62,18.59,18.61,562245.0
2017-01-09 15:30:00,18.6,18.64,18.6,18.63,894060.0,18.6,18.64,18.6,18.63,894060.0
2017-01-10 09:30:00,18.64,18.76,18.59,18.76,501675.0,18.64,18.76,18.59,18.76,501675.0
2017-01-10 10:00:00,18.75,18.76,18.7,18.71,203595.0,18.75,18.76,18.7,18.71,203595.0
2017-01-10 10:30:00,18.71,18.81,18.7,18.81,329505.0,18.71,18.81,18.7,18.81,329505.0
2017-01-10 11:00:00,18.79,18.88,18.79,18.83,296850.0,18.79,18.88,18.79,18.83,296850.0
2017-01-10 11:30:00,18.82,18.82,18.78,18.8,234900.0,18.82,18.82,18.78,18.8,234900.0
2017-01-10 12:00:00,18.79,18.8,18.77,18.77,311070.0,18.79,18.8,18.77,18.77,311070.0
2017-01-10 12:30:00,18.78,18.8,18.76,18.78,129390.0,18.78,18.8,18.76,18.78,129390.0
2017-01-10 13:00:00,18.79,18.79,18.77,18.77,82500.0,18.79,18.79,18.77,18.77,82500.0
2017-01-10 13:30:00,18.77,18.8,18.77,18.78,233880.0,18.77,18.8,18.77,18.78,233880.0
2017-01-10 14:00:00,18.77,18.77,18.74,18.75,224265.0,18.77,18.77,18.74,18.75,224265.0
2017-01-10 14:30:00,18.74,18.79,18.74,18.78,226665.0,18.74,18.79,18.74,18.78,226665.0
2017-01-10 15:00:00,18.78,18.81,18.78,18.8,262050.0,18.78,18.81,18.78,18.8,262050.0
2017-01-10 15:30:00,18.8,18.82,18.73,18.75,1016910.0,18.8,18.82,18.73,18.75,1016910.0
2017-01-11 09:30:00,18.79,18.92,18.79,18.82,681840.0,18.79,18.92,18.79,18.82,681840.0
2017-01-11 10:00:00,18.84,18.84,18.8,18.82,216525.0,18.84,18.84,18.8,18.82,216525.0
2017-01-11 10:30:00,18.81,18.82,18.76,18.77,285780.0,18.81,18.82,18.76,18.77,285780.0
2017-01-11 11:00:00,18.77,18.77,18.71,18.71,285390.0,18.77,18.77,18.71,18.71,285390.0
2017-01-11 11:30:00,18.71,18.76,18.69,18.75,421350.0,18.71,18.76,18.69,18.75,421350.0
2017-01-11 12:00:00,18.75,18.75,18.66,18.67,479745.0,18.75,18.75,18.66,18.67,479745.0
2017-01-11 12:30:00,18.68,18.7,18.63,18.67,147285.0,18.68,18.7,18.63,18.67,147285.0
2017-01-11 13:00:00,18.67,18.68,18.64,18.64,187950.0,18.67,18.68,18.64,18.64,187950.0
2017-01-11 13:30:00,18.66,18.67,18.62,18.62,314805.0,18.66,18.67,18.62,18.62,314805.0
2017-01-11 14:00:00,18.63,18.67,18.62,18.66,325515.0,18.63,18.67,18.62,18.66,325515.0
2017-01-11 14:30:00,18.65,18.69,18.65,18.68,242370.0,18.65,18.69,18.65,18.68,242370.0
2017-01-11 15:00:00,18.68,18.73,18.68,18.72,294405.0,18.68,18.73,18.68,18.72,294405.0
2017-01-11 15:30:00,18.72,18.76,18.72,18.75,652935.0,18.72,18.76,18.72,18.75,652935.0
2017-01-12 09:30:00,18.67,18.76,18.67,18.69,586200.0,18.67,18.76,18.67,18.69,586200.0
2017-01-12 10:00:00,18.7,18.71,18.62,18.65,291465.0,18.7,18.71,18.62,18.65,291465.0
2017-01-12 10:30:00,18.65,18.67,18.61,18.66,353415.0,18.65,18.67,18.61,18.66,353415.0
2017-01-12 11:00:00,18.66,18.68,18.63,18.67,364575.0,18.66,18.68,18.63,18.67,364575.0
2017-01-12 11:30:00,18.68,18.69,18.66,18.68,241845.0,18.68,18.69,18.66,18.68,241845.0
2017-01-12 12:00:00,18.69,18.73,18.69,18.7,145200.0,18.69,18.73,18.69,18.7,145200.0
2017-01-12 12:30:00,18.71,18.72,18.7,18.7,120000.0,18.71,18.72,18.7,18.7,120000.0
2017-01-12 13:00:00,18.7,18.72,18.7,18.7,261450.0,18.7,18.72,18.7,18.7,261450.0
2017-01-12 13:30:00,18.7,18.73,18.69,18.72,167340.0,18.7,18.73,18.69,18.72,167340.0
2017-01-12 14:00:00,18.72,18.73,18.69,18.7,307665.0,18.72,18.73,18.69,18.7,307665.0
2017-01-12 14:30:00,18.7,18.75,18.7,18.74,380520.0,18.7,18.75,18.7,18.74,380520.0
2017-01-12 15:00:00,18.74,18.75,18.72,18.74,326475.0,18.74,18.75,18.72,18.74,326475.0
2017-01-12 15:30:00,18.74,18.8,18.73,18.77,1273785.0,18.74,18.8,18.73,18.77,1273785.0
2017-01-13 09:30:00,18.79,18.86,18.71,18.72,517380.0,18.79,18.86,18.71,18.72,517380.0
2017-01-13 10:00:00,18.72,18.74,18.61,18.62,305535.0,18.72,18.74,18.61,18.62,305535.0
2017-01-13 10:30:00,18.61,18.66,18.6,18.63,515280.0,18.61,18.66,18.6,18.63,515280.0
2017-01-13 11:00:00,18.63,18.71,18.63,18.7,162390.0,18.63,18.71,18.63,18.7,162390.0
2017-01-13 11:30:00,18.71,18.71,18.65,18.66,214575.0,18.71,18.71,18.65,18.66,214575.0
2017-01-13 12:00:00,18.66,18.69,18.64,18.68,404145.0,18.66,18.69,18.64,18.68,404145.0
2017-01-13 12:30:00,18.69,18.71,18.68,18.68,197760.0,18.69,18.71,18.68,18.68,197760.0
2017-01-13 13:00:00,18.69,18.69,18.66,18.67,413190.0,18.69,18.69,18.66,18.67,413190.0
2017-01-13 13:30:00,18.67,18.68,18.66,18.66,333135.0,18.67,18.68,18.66,18.66,333135.0
2017-01-13 14:00:00,18.67,18.68,18.61,18.61,278610.0,18.67,18.68,18.61,18.61,278610.0
2017-01-13 14:30:00,18.6,18.63,18.59,18.63,320490.0,18.6,18.63,18.59,18.63,320490.0
2017-01-13 15:00:00,18.63,18.63,18.61,18.62,291555.0,18.63,18.63,18.61,18.62,291555.0
2017-01-13 15:30:00,18.62,18.64,18.6,18.61,909645.0,18.62,18.64,18.6,18.61,909645.0
2017-01-17 09:30:00,18.57,18.78,18.42,18.7,1020945.0,18.57,18.78,18.42,18.7,1020945.0
2017-01-17 10:00:00,18.71,18.78,18.68,18.68,326700.0,18.71,18.78,18.68,18.68,326700.0
2017-01-17 10:30:00,18.68,18.69,18.66,18.67,439350.0,18.68,18.69,18.66,18.67,439350.0
2017-01-17 11:00:00,18.68,18.71,18.65,18.71,505695.0,18.68,18.71,18.65,18.71,505695.0
2017-01-17 11:30:00,18.7,18.71,18.66,18.66,278430.0,18.7,18.71,18.66,18.66,278430.0
2017-01-17 12:00:00,18.65,18.67,18.64,18.65,308790.0,18.65,18.67,18.64,18.65,308790.0
2017-01-17 12:30:00,18.65,18.65,18.61,18.61,155715.0,18.65,18.65,18.61,18.61,155715.0
2017-01-17 13:00:00,18.62,18.62,18.58,18.58,449415.0,18.62,18.62,18.58,18.58,449415.0
2017-01-17 13:30:00,18.57,18.61,18.57,18.6,268215.0,18.57,18.61,18.57,18.6,268215.0
2017-01-17 14:00:00,18.6,18.61,18.52,18.53,531795.0,18.6,18.61,18.52,18.53,531795.0
2017-01-17 14:30:00,18.53,18.57,18.5,18.56,579930.0,18.53,18.57,18.5,18.56,579930.0
2017-01-17 15:00:00,18.57,18.58,18.53,18.55,657945.0,18.57,18.58,18.53,18.55,657945.0
2017-01-17 15:30:00,18.55,18.58,18.55,18.58,1121475.0,18.55,18.58,18.55,18.58,1121475.0
2017-01-18 09:30:00,18.68,18.7,18.6,18.65,788805.0,18.68,18.7,18.6,18.65,788805.0
2017-01-18 10:00:00,18.65,18.68,18.57,18.59,478605.0,18.65,18.68,18.57,18.59,478605.0
2017-01-18 10:30:00,18.59,18.66,18.59,18.66,319950.0,18.59,18.66,18.59,18.66,319950.0
2017-01-18 11:00:00,18.65,18.68,18.65,18.67,424665.0,18.65,18.68,18.65,18.67,424665.0
2017-01-18 11:30:00,18.67,18.71,18.67,18.67,422460.0,18.67,18.71,18.67,18.67,422460.0
2017-01-18 12:00:00,18.67,18.7,18.58,18.59,479835.0,18.67,18.7,18.58,18.59,479835.0
2017-01-18 12:30:00,18.6,18.63,18.59,18.61,258765.0,18.6,18.63,18.59,18.61,258765.0
2017-01-18 13:00:00,18.61,18.63,18.59,18.6,154185.0,18.61,18.63,18.59,18.6,154185.0
2017-01-18 13:30:00,18.6,18.62,18.59,18.61,182625.0,18.6,18.62,18.59,18.61,182625.0
2017-01-18 14:00:00,18.61,18.66,18.61,18.66,174360.0,18.61,18.66,18.61,18.66,174360.0
2017-01-18 14:30:00,18.66,18.67,18.62,18.67,262440.0,18.66,18.67,18.62,18.67,262440.0
2017-01-18 15:00:00,18.67,18.7,18.66,18.69,272745.0,18.67,18.7,18.66,18.69,272745.0
2017-01-18 15:30:00,18.69,18.74,18.69,18.72,886455.0,18.69,18.74,18.69,18.72,886455.0
2017-01-19 09:30:00,18.67,18.77,18.63,18.63,524865.0,18.67,18.77,18.63,18.63,524865.0
2017-01-19 10:00:00,18.64,18.64,18.55,18.59,196515.0,18.64,18.64,18.55,18.59,196515.0
2017-01-19 10:30:00,18.57,18.59,18.54,18.56,276780.0,18.57,18.59,18.54,18.56,276780.0
2017-01-19 11:00:00,18.55,18.56,18.5,18.5,234960.0,18.55,18.56,18.5,18.5,234960.0
2017-01-19 11:30:00,18.5,18.52,18.46,18.46,370485.0,18.5,18.52,18.46,18.46,370485.0
2017-01-19 12:00:00,18.47,18.52,18.47,18.48,245940.0,18.47,18.52,18.47,18.48,245940.0
2017-01-19 12:30:00,18.48,18.49,18.46,18.46,297225.0,18.48,18.49,18.46,18.46,297225.0
2017-01-19 13:00:00,18.46,18.46,18.39,18.39,298650.0,18.46,18.46,18.39,18.39,298650.0
2017-01-19 13:30:00,18.4,18.41,18.34,18.34,251430.0,18.4,18.41,18.34,18.34,251430.0
2017-01-19 14:00:00,18.35,18.4,18.34,18.36,814770.0,18.35,18.4,18.34,18.36,814770.0
2017-01-19 14:30:00,18.36,18.36,18.32,18.33,346110.0,18.36,18.36,18.32,18.33,346110.0
2017-01-19 15:00:00,18.33,18.37,18.33,18.36,441705.0,18.33,18.37,18.33,18.36,441705.0
2017-01-19 15:30:00,18.36,18.36,18.33,18.33,1508220.0,18.36,18.36,18.33,18.33,1508220.0
2017-01-20 09:30:00,18.45,18.49,18.34,18.34,1640220.0,18.45,18.49,18.34,18.34,1640220.0
2017-01-20 10:00:00,18.35,18.41,18.31,18.33,484770.0,18.35,18.41,18.31,18.33,484770.0
2017-01-20 10:30:00,18.34,18.4,18.31,18.39,406455.0,18.34,18.4,18.31,18.39,406455.0
2017-01-20 11:00:00,18.39,18.43,18.31,18.31,648720.0,18.39,18.43,18.31,18.31,648720.0
2017-01-20 11:30:00,18.31,18.35,18.3,18.32,693660.0,18.31,18.35,18.3,18.32,693660.0
2017-01-20 12:00:00,18.33,18.34,18.27,18.31,579120.0,18.33,18.34,18.27,18.31,579120.0
2017-01-20 12:30:00,18.32,18.32,18.24,18.29,731940.0,18.32,18.32,18.24,18.29,731940.0
2017-01-20 13:00:00,18.3,18.34,18.26,18.26,607695.0,18.3,18.34,18.26,18.26,607695.0
2017-01-20 13:30:00,18.26,18.27,18.23,18.25,385080.0,18.26,18.27,18.23,18.25,385080.0
2017-01-20 14:00:00,18.24,18.29,18.24,18.25,509790.0,18.24,18.29,18.24,18.25,509790.0
2017-01-20 14:30:00,18.26,18.28,18.25,18.26,534765.0,18.26,18.28,18.25,18.26,534765.0
2017-01-20 15:00:00,18.26,18.3,18.25,18.25,867705.0,18.26,18.3,18.25,18.25,867705.0
2017-01-20 15:30:00,18.25,18.3,18.22,18.27,2359710.0,18.25,18.3,18.22,18.27,2359710.0
2017-01-23 09:30:00,17.97,17.97,17.54,17.83,3786675.0,17.97,17.97,17.54,17.83,3786675.0
2017-01-23 10:00:00,17.84,17.84,17.58,17.63,1501800.0,17.84,17.84,17.58,17.63,1501800.0
2017-01-23 10:30:00,17.63,17.7,17.56,17.67,1526865.0,17.63,17.7,17.56,17.67,1526865.0
2017-01-23 11:00:00,17.67,17.77,17.66,17.75,1081260.0,17.67,17.77,17.66,17.75,1081260.0
2017-01-23 11:30:00,17.74,17.76,17.63,17.72,785580.0,17.74,17.76,17.63,17.72,785580.0
2017-01-23 12:00:00,17.72,17.75,17.67,17.74,660810.0,17.72,17.75,17.67,17.74,660810.0
2017-01-23 12:30:00,17.75,17.81,17.75,17.78,571935.0,17.75,17.81,17.75,17.78,571935.0
2017-01-23 13:00:00,17.79,17.8,17.71,17.71,676800.0,17.79,17.8,17.71,17.71,676800.0
2017-01-23 13:30:00,17.71,17.74,17.69,17.7,1023075.0,17.71,17.74,17.69,17.7,1023075.0
2017-01-23 14:00:00,17.69,17.75,17.68,17.72,657585.0,17.69,17.75,17.68,17.72,657585.0
2017-01-23 14:30:00,17.72,17.76,17.71,17.76,423885.0,17.72,17.76,17.71,17.76,423885.0
2017-01-23 15:00:00,17.75,17.76,17.71,17.73,868110.0,17.75,17.76,17.71,17.73,868110.0
2017-01-23 15:30:00,17.72,17.74,17.66,17.66,3335175.0,17.72,17.74,17.66,17.66,3335175.0
2017-01-24 09:30:00,17.7,17.92,17.68,17.84,1849125.0,17.7,17.92,17.68,17.84,1849125.0
2017-01-24 10:00:00,17.85,17.88,17.76,17.85,986295.0,17.85,17.88,17.76,17.85,986295.0
2017-01-24 10:30:00,17.84,17.85,17.71,17.75,1204740.0,17.84,17.85,17.71,17.75,1204740.0
2017-01-24 11:00:00,17.76,17.8,17.73,17.74,563220.0,17.76,17.8,17.73,17.74,563220.0
2017-01-24 11:30:00,17.75,17.81,17.74,17.76,653760.0,17.75,17.81,17.74,17.76,653760.0
2017-01-24 12:00:00,17.76,17.8,17.74,17.76,644565.0,17.76,17.8,17.74,17.76,644565.0
2017-01-24 12:30:00,17.76,17.81,17.76,17.8,329985.0,17.76,17.81,17.76,17.8,329985.0
2017-01-24 13:00:00,17.8,17.85,17.79,17.82,568050.0,17.8,17.85,17.79,17.82,568050.0
2017-01-24 13:30:00,17.82,17.86,17.8,17.85,519885.0,17.82,17.86,17.8,17.85,519885.0
2017-01-24 14:00:00,17.86,17.88,17.85,17.87,452820.0,17.86,17.88,17.85,17.87,452820.0
2017-01-24 14:30:00,17.87,17.88,17.86,17.87,396540.0,17.87,17.88,17.86,17.87,396540.0
2017-01-24 15:00:00,17.87,17.88,17.81,17.84,782580.0,17.87,17.88,17.81,17.84,782580.0
2017-01-24 15:30:00,17.84,17.85,17.79,17.83,2330265.0,17.84,17.85,17.79,17.83,2330265.0
2017-01-25 09:30:00,17.89,17.9,17.82,17.86,858345.0,17.89,17.9,17.82,17.86,858345.0
2017-01-25 10:00:00,17.86,17.89,17.79,17.79,1027785.0,17.86,17.89,17.79,17.79,1027785.0
2017-01-25 10:30:00,17.8,17.83,17.72,17.77,813480.0,17.8,17.83,17.72,17.77,813480.0
2017-01-25 11:00:00,17.77,17.85,17.77,17.79,750600.0,17.77,17.85,17.77,17.79,750600.0
2017-01-25 11:30:00,17.79,17.81,17.77,17.79,616410.0,17.79,17.81,17.77,17.79,616410.0
2017-01-25 12:00:00,17.79,17.83,17.78,17.83,988155.0,17.79,17.83,17.78,17.83,988155.0
2017-01-25 12:30:00,17.82,17.84,17.78,17.82,400800.0,17.82,17.84,17.78,17.82,400800.0
2017-01-25 13:00:00,17.82,17.85,17.78,17.8,1062465.0,17.82,17.85,17.78,17.8,1062465.0
2017-01-25 13:30:00,17.8,17.82,17.79,17.8,404505.0,17.8,17.82,17.79,17.8,404505.0
2017-01-25 14:00:00,17.8,17.82,17.78,17.8,838155.0,17.8,17.82,17.78,17.8,838155.0
2017-01-25 14:30:00,17.8,17.82,17.8,17.82,556485.0,17.8,17.82,17.8,17.82,556485.0
2017-01-25 15:00:00,17.82,17.83,17.8,17.82,624465.0,17.82,17.83,17.8,17.82,624465.0
2017-01-25 15:30:00,17.82,17.82,17.71,17.74,1878570.0,17.82,17.82,17.71,17.74,1878570.0
2017-01-26 09:30:00,17.7,17.83,17.69,17.79,953610.0,17.7,17.83,17.69,17.79,953610.0
2017-01-26 10:00:00,17.78,17.79,17.69,17.69,747495.0,17.78,17.79,17.69,17.69,747495.0
2017-01-26 10:30:00,17.69,17.72,17.65,17.65,890160.0,17.69,17.72,17.65,17.65,890160.0
2017-01-26 11:00:00,17.65,17.68,17.62,17.67,1033965.0,17.65,17.68,17.62,17.67,1033965.0
2017-01-26 11:30:00,17.67,17.71,17.65,17.69,359295.0,17.67,17.71,17.65,17.69,359295.0
2017-01-26 12:00:00,17.69,17.7,17.67,17.68,398565.0,17.69,17.7,17.67,17.68,398565.0
2017-01-26 12:30:00,17.68,17.69,17.67,17.68,487470.0,17.68,17.69,17.67,17.68,487470.0
2017-01-26 13:00:00,17.67,17.68,17.59,17.61,959730.0,17.67,17.68,17.59,17.61,959730.0
2017-01-26 13:30:00,17.61,17.67,17.61,17.63,504345.0,17.61,17.67,17.61,17.63,504345.0
2017-01-26 14:00:00,17.63,17.69,17.63,17.67,701355.0,17.63,17.69,17.63,17.67,701355.0
2017-01-26 14:30:00,17.67,17.68,17.6,17.61,763890.0,17.67,17.68,17.6,17.61,763890.0
2017-01-26 15:00:00,17.61,17.61,17.57,17.58,774570.0,17.61,17.61,17.57,17.58,774570.0
2017-01-26 15:30:00,17.58,17.61,17.52,17.53,2448060.0,17.58,17.61,17.52,17.53,2448060.0
2017-01-27 09:30:00,17.57,17.6,17.44,17.52,1819560.0,17.57,17.6,17.44,17.52,1819560.0
2017-01-27 10:00:00,17.52,17.58,17.51,17.54,1116840.0,17.52,17.58,17.51,17.54,1116840.0
2017-01-27 10:30:00,17.53,17.56,17.49,17.51,597630.0,17.53,17.56,17.49,17.51,597630.0
2017-01-27 11:00:00,17.51,17.61,17.51,17.59,1580490.0,17.51,17.61,17.51,17.59,1580490.0
2017-01-27 11:30:00,17.59,17.62,17.56,17.6,670140.0,17.59,17.62,17.56,17.6,670140.0
2017-01-27 12:00:00,17.6,17.65,17.59,17.65,755160.0,17.6,17.65,17.59,17.65,755160.0
2017-01-27 12:30:00,17.65,17.66,17.58,17.64,546765.0,17.65,17.66,17.58,17.64,546765.0
2017-01-27 13:00:00,17.64,17.69,17.61,17.61,926670.0,17.64,17.69,17.61,17.61,926670.0
2017-01-27 13:30:00,17.6,17.66,17.6,17.66,467715.0,17.6,17.66,17.6,17.66,467715.0
2017-01-27 14:00:00,17.66,17.66,17.61,17.61,548010.0,17.66,17.66,17.61,17.61,548010.0
2017-01-27 14:30:00,17.61,17.63,17.6,17.61,410925.0,17.61,17.63,17.6,17.61,410925.0
2017-01-27 15:00:00,17.61,17.61,17.59,17.59,517050.0,17.61,17.61,17.59,17.59,517050.0
2017-01-27 15:30:00,17.59,17.62,17.58,17.59,1759365.0,17.59,17.62,17.58,17.59,1759365.0
2017-01-30 09:30:00,17.47,17.6,17.44,17.52,1668930.0,17.47,17.6,17.44,17.52,1668930.0
2017-01-30 10:00:00,17.53,17.55,17.45,17.46,825705.0,17.53,17.55,17.45,17.46,825705.0
2017-01-30 10:30:00,17.46,17.46,17.28,17.31,2867175.0,17.46,17.46,17.28,17.31,2867175.0
2017-01-30 11:00:00,17.32,17.47,17.31,17.4,1213620.0,17.32,17.47,17.31,17.4,1213620.0
2017-01-30 11:30:00,17.4,17.49,17.4,17.45,776835.0,17.4,17.49,17.4,17.45,776835.0
2017-01-30 12:00:00,17.46,17.48,17.41,17.45,921015.0,17.46,17.48,17.41,17.45,921015.0
2017-01-30 12:30:00,17.45,17.45,17.38,17.4,695265.0,17.45,17.45,17.38,17.4,695265.0
2017-01-30 13:00:00,17.4,17.45,17.39,17.41,957630.0,17.4,17.45,17.39,17.41,957630.0
2017-01-30 13:30:00,17.41,17.42,17.36,17.4,1504635.0,17.41,17.42,17.36,17.4,1504635.0
2017-01-30 14:00:00,17.4,17.46,17.4,17.45,948690.0,17.4,17.46,17.4,17.45,948690.0
2017-01-30 14:30:00,17.45,17.5,17.44,17.47,939405.0,17.45,17.5,17.44,17.47,939405.0
2017-01-30 15:00:00,17.47,17.47,17.44,17.46,936735.0,17.47,17.47,17.44,17.46,936735.0
2017-01-30 15:30:00,17.47,17.49,17.42,17.46,2593305.0,17.47,17.49,17.42,17.46,2593305.0
2017-01-31 09:30:00,17.43,17.56,17.35,17.48,1059300.0,17.43,17.56,17.35,17.48,1059300.0
2017-01-31 10:00:00,17.49,17.54,17.45,17.49,908235.0,17.49,17.54,17.45,17.49,908235.0
2017-01-31 10:30:00,17.5,17.55,17.5,17.51,554520.0,17.5,17.55,17.5,17.51,554520.0
2017-01-31 11:00:00,17.51,17.52,17.41,17.43,600420.0,17.51,17.52,17.41,17.43,600420.0
2017-01-31 11:30:00,17.43,17.45,17.38,17.38,777090.0,17.43,17.45,17.38,17.38,777090.0
2017-01-31 12:00:00,17.38,17.39,17.36,17.36,431010.0,17.38,17.39,17.36,17.36,431010.0
2017-01-31 12:30:00,17.36,17.38,17.33,17.33,518130.0,17.36,17.38,17.33,17.33,518130.0
2017-01-31 13:00:00,17.34,17.34,17.29,17.3,553470.0,17.34,17.34,17.29,17.3,553470.0
2017-01-31 13:30:00,17.3,17.33,17.28,17.32,447750.0,17.3,17.33,17.28,17.32,447750.0
2017-01-31 14:00:00,17.32,17.39,17.31,17.39,704010.0,17.32,17.39,17.31,17.39,704010.0
2017-01-31 14:30:00,17.39,17.39,17.33,17.37,572310.0,17.39,17.39,17.33,17.37,572310.0
2017-01-31 15:00:00,17.37,17.43,17.35,17.42,860280.0,17.37,17.43,17.35,17.42,860280.0
2017-01-31 15:30:00,17.43,17.48,17.43,17.48,1496490.0,17.43,17.48,17.43,17.48,1496490.0
2017-02-01 09:30:00,17.48,17.53,17.41,17.45,1266690.0,17.48,17.53,17.41,17.45,1266690.0
2017-02-01 10:00:00,17.45,17.45,17.27,17.29,1494690.0,17.45,17.45,17.27,17.29,1494690.0
2017-02-01 10:30:00,17.29,17.3,17.13,17.14,1576365.0,17.29,17.3,17.13,17.14,1576365.0
2017-02-01 11:00:00,17.15,17.23,17.11,17.11,1128705.0,17.15,17.23,17.11,17.11,1128705.0
2017-02-01 11:30:00,17.12,17.17,17.08,17.16,1338210.0,17.12,17.17,17.08,17.16,1338210.0
2017-02-01 12:00:00,17.16,17.26,17.13,17.15,1416090.0,17.16,17.26,17.13,17.15,1416090.0
2017-02-01 12:30:00,17.15,17.19,17.11,17.13,793995.0,17.15,17.19,17.11,17.13,793995.0
2017-02-01 13:00:00,17.12,17.14,17.09,17.12,756345.0,17.12,17.14,17.09,17.12,756345.0
2017-02-01 13:30:00,17.11,17.15,17.08,17.08,761355.0,17.11,17.15,17.08,17.08,761355.0
2017-02-01 14:00:00,17.08,17.11,17.04,17.04,1161390.0,17.08,17.11,17.04,17.04,1161390.0
2017-02-01 14:30:00,17.05,17.07,16.98,17.07,1994910.0,17.05,17.07,16.98,17.07,1994910.0
2017-02-01 15:00:00,17.07,17.08,16.99,17.01,1529850.0,17.07,17.08,16.99,17.01,1529850.0
2017-02-01 15:30:00,17.01,17.02,16.95,16.96,4531560.0,17.01,17.02,16.95,16.96,4531560.0
2017-02-02 09:30:00,16.95,17.09,16.9,17.07,1166355.0,16.95,17.09,16.9,17.07,1166355.0
2017-02-02 10:00:00,17.06,17.14,17.02,17.13,1243260.0,17.06,17.14,17.02,17.13,1243260.0
2017-02-02 10:30:00,17.12,17.21,17.1,17.19,1030755.0,17.12,17.21,17.1,17.19,1030755.0
2017-02-02 11:00:00,17.19,17.2,17.11,17.17,1110555.0,17.19,17.2,17.11,17.17,1110555.0
2017-02-02 11:30:00,17.17,17.2,17.1,17.11,600420.0,17.17,17.2,17.1,17.11,600420.0
2017-02-02 12:00:00,17.11,17.14,17.09,17.12,850800.0,17.11,17.14,17.09,17.12,850800.0
2017-02-02 12:30:00,17.11,17.14,17.09,17.11,627195.0,17.11,17.14,17.09,17.11,627195.0
2017-02-02 13:00:00,17.12,17.17,17.12,17.16,253020.0,17.12,17.17,17.12,17.16,253020.0
2017-02-02 13:30:00,17.16,17.2,17.16,17.19,403110.0,17.16,17.2,17.16,17.19,403110.0
2017-02-02 14:00:00,17.19,17.2,17.16,17.16,457440.0,17.19,17.2,17.16,17.16,457440.0
2017-02-02 14:30:00,17.17,17.18,17.12,17.13,938580.0,17.17,17.18,17.12,17.13,938580.0
2017-02-02 15:00:00,17.13,17.18,17.11,17.15,742965.0,17.13,17.18,17.11,17.15,742965.0
2017-02-02 15:30:00,17.15,17.16,17.11,17.11,2060505.0,17.15,17.16,17.11,17.11,2060505.0
2017-02-03 09:30:00,17.23,17.36,17.14,17.28,1120500.0,17.23,17.36,17.14,17.28,1120500.0
2017-02-03 10:00:00,17.26,17.32,17.23,17.24,887445.0,17.26,17.32,17.23,17.24,887445.0
2017-02-03 10:30:00,17.26,17.33,17.24,17.31,741315.0,17.26,17.33,17.24,17.31,741315.0
2017-02-03 11:00:00,17.31,17.35,17.26,17.34,779475.0,17.31,17.35,17.26,17.34,779475.0
2017-02-03 11:30:00,17.33,17.35,17.3,17.33,613920.0,17.33,17.35,17.3,17.33,613920.0
2017-02-03 12:00:00,17.33,17.35,17.3,17.35,462315.0,17.33,17.35,17.3,17.35,462315.0
2017-02-03 12:30:00,17.35,17.37,17.32,17.35,546090.0,17.35,17.37,17.32,17.35,546090.0
2017-02-03 13:00:00,17.35,17.37,17.32,17.37,616620.0,17.35,17.37,17.32,17.37,616620.0
2017-02-03 13:30:00,17.36,17.42,17.35,17.42,779955.0,17.36,17.42,17.35,17.42,779955.0
2017-02-03 14:00:00,17.42,17.46,17.39,17.42,641295.0,17.42,17.46,17.39,17.42,641295.0
2017-02-03 14:30:00,17.41,17.41,17.37,17.38,832425.0,17.41,17.41,17.37,17.38,832425.0
2017-02-03 15:00:00,17.38,17.41,17.35,17.36,947400.0,17.38,17.41,17.35,17.36,947400.0
2017-02-03 15:30:00,17.36,17.36,17.29,17.32,1584540.0,17.36,17.36,17.29,17.32,1584540.0
2017-02-06 09:30:00,17.27,17.38,17.25,17.36,2107080.0,17.27,17.38,17.25,17.36,2107080.0
2017-02-06 10:00:00,17.36,17.36,17.22,17.36,1262580.0,17.36,17.36,17.22,17.36,1262580.0
2017-02-06 10:30:00,17.36,17.36,17.29,17.34,1160475.0,17.36,17.36,17.29,17.34,1160475.0
2017-02-06 11:00:00,17.34,17.38,17.33,17.38,940770.0,17.34,17.38,17.33,17.38,940770.0
2017-02-06 11:30:00,17.38,17.4,17.34,17.36,1473840.0,17.38,17.4,17.34,17.36,1473840.0
2017-02-06 12:00:00,17.35,17.35,17.3,17.34,756975.0,17.35,17.35,17.3,17.34,756975.0
2017-02-06 12:30:00,17.34,17.34,17.3,17.32,581835.0,17.34,17.34,17.3,17.32,581835.0
2017-02-06 13:00:00,17.32,17.32,17.26,17.26,981900.0,17.32,17.32,17.26,17.26,981900.0
2017-02-06 13:30:00,17.25,17.28,17.25,17.26,603225.0,17.25,17.28,17.25,17.26,603225.0
2017-02-06 14:00:00,17.26,17.26,17.22,17.23,646140.0,17.26,17.26,17.22,17.23,646140.0
2017-02-06 14:30:00,17.23,17.25,17.21,17.24,709905.0,17.23,17.25,17.21,17.24,709905.0
2017-02-06 15:00:00,17.24,17.25,17.19,17.2,933120.0,17.24,17.25,17.19,17.2,933120.0
2017-02-06 15:30:00,17.2,17.25,17.2,17.23,1963740.0,17.2,17.25,17.2,17.23,1963740.0
2017-02-07 09:30:00,17.29,17.43,17.27,17.32,870000.0,17.29,17.43,17.27,17.32,870000.0
2017-02-07 10:00:00,17.32,17.34,17.27,17.32,1584015.0,17.32,17.34,17.27,17.32,1584015.0
2017-02-07 10:30:00,17.33,17.34,17.3,17.34,1006530.0,17.33,17.34,17.3,17.34,1006530.0
2017-02-07 11:00:00,17.34,17.4,17.33,17.35,1615170.0,17.34,17.4,17.33,17.35,1615170.0
2017-02-07 11:30:00,17.35,17.36,17.29,17.35,732360.0,17.35,17.36,17.29,17.35,732360.0
2017-02-07 12:00:00,17.36,17.49,17.36,17.47,2317515.0,17.36,17.49,17.36,17.47,2317515.0
2017-02-07 12:30:00,17.46,17.51,17.4,17.48,1436430.0,17.46,17.51,17.4,17.48,1436430.0
2017-02-07 13:00:00,17.48,17.52,17.46,17.49,2242350.0,17.48,17.52,17.46,17.49,2242350.0
2017-02-07 13:30:00,17.49,17.54,17.47,17.47,2356815.0,17.49,17.54,17.47,17.47,2356815.0
2017-02-07 14:00:00,17.48,17.48,17.39,17.41,1583760.0,17.48,17.48,17.39,17.41,1583760.0
2017-02-07 14:30:00,17.42,17.48,17.41,17.43,1148580.0,17.42,17.48,17.41,17.43,1148580.0
2017-02-07 15:00:00,17.43,17.5,17.41,17.49,2038545.0,17.43,17.5,17.41,17.49,2038545.0
2017-02-07 15:30:00,17.49,17.55,17.46,17.48,3834900.0,17.49,17.55,17.46,17.48,3834900.0
2017-02-08 09:30:00,17.55,17.96,17.33,17.83,4650585.0,17.55,17.96,17.33,17.83,4650585.0
2017-02-08 10:00:00,17.83,17.91,17.66,17.82,2071845.0,17.83,17.91,17.66,17.82,2071845.0
2017-02-08 10:30:00,17.84,17.96,17.73,17.87,3158760.0,17.84,17.96,17.73,17.87,3158760.0
2017-02-08 11:00:00,17.86,17.89,17.77,17.89,1865910.0,17.86,17.89,17.77,17.89,1865910.0
2017-02-08 11:30:00,17.9,18.12,17.89,18.09,3377445.0,17.9,18.12,17.89,18.09,3377445.0
2017-02-08 12:00:00,18.09,18.23,18.07,18.18,3226725.0,18.09,18.23,18.07,18.18,3226725.0
2017-02-08 12:30:00,18.18,18.22,18.1,18.1,3087135.0,18.18,18.22,18.1,18.1,3087135.0
2017-02-08 13:00:00,18.11,18.22,18.1,18.21,2013615.0,18.11,18.22,18.1,18.21,2013615.0
2017-02-08 13:30:00,18.22,18.22,18.13,18.16,1131975.0,18.22,18.22,18.13,18.16,1131975.0
2017-02-08 14:00:00,18.17,18.22,18.14,18.2,1387425.0,18.17,18.22,18.14,18.2,1387425.0
2017-02-08 14:30:00,18.19,18.24,18.18,18.2,2209710.0,18.19,18.24,18.18,18.2,2209710.0
2017-02-08 15:00:00,18.2,18.26,18.13,18.16,2302605.0,18.2,18.26,18.13,18.16,2302605.0
2017-02-08 15:30:00,18.15,18.23,18.1,18.11,4865670.0,18.15,18.23,18.1,18.11,4865670.0
2017-02-09 09:30:00,18.15,18.35,18.09,18.27,2143575.0,18.15,18.35,18.09,18.27,2143575.0
2017-02-09 10:00:00,18.28,18.29,18.18,18.24,1689105.0,18.28,18.29,18.18,18.24,1689105.0
2017-02-09 10:30:00,18.24,18.24,18.07,18.16,1919970.0,18.24,18.24,18.07,18.16,1919970.0
2017-02-09 11:00:00,18.16,18.34,18.16,18.33,1488885.0,18.16,18.34,18.16,18.33,1488885.0
2017-02-09 11:30:00,18.33,18.37,18.29,18.33,1331400.0,18.33,18.37,18.29,18.33,1331400.0
2017-02-09 12:00:00,18.34,18.44,18.3,18.4,2074650.0,18.34,18.44,18.3,18.4,2074650.0
2017-02-09 12:30:00,18.39,18.47,18.37,18.46,1848570.0,18.39,18.47,18.37,18.46,1848570.0
2017-02-09 13:00:00,18.46,18.49,18.41,18.46,1283760.0,18.46,18.49,18.41,18.46,1283760.0
2017-02-09 13:30:00,18.47,18.47,18.39,18.42,1079445.0,18.47,18.47,18.39,18.42,1079445.0
2017-02-09 14:00:00,18.42,18.46,18.37,18.4,1279080.0,18.42,18.46,18.37,18.4,1279080.0
2017-02-09 14:30:00,18.41,18.45,18.39,18.44,814650.0,18.41,18.45,18.39,18.44,814650.0
2017-02-09 15:00:00,18.44,18.45,18.4,18.44,1635180.0,18.44,18.45,18.4,18.44,1635180.0
2017-02-09 15:30:00,18.44,18.45,18.32,18.32,3479250.0,18.44,18.45,18.32,18.32,3479250.0
2017-02-10 09:30:00,18.27,18.36,18.25,18.31,856395.0,18.27,18.36,18.25,18.31,856395.0
2017-02-10 10:00:00,18.31,18.35,18.24,18.28,707550.0,18.31,18.35,18.24,18.28,707550.0
2017-02-10 10:30:00,18.28,18.29,18.12,18.15,1235355.0,18.28,18.29,18.12,18.15,1235355.0
2017-02-10 11:00:00,18.15,18.16,17.97,18.01,2837490.0,18.15,18.16,17.97,18.01,2837490.0
2017-02-10 11:30:00,18.01,18.08,18.0,18.06,397935.0,18.01,18.08,18.0,18.06,397935.0
2017-02-10 12:00:00,18.05,18.09,18.04,18.05,817995.0,18.05,18.09,18.04,18.05,817995.0
2017-02-10 12:30:00,18.04,18.08,18.02,18.06,832545.0,18.04,18.08,18.02,18.06,832545.0
2017-02-10 13:00:00,18.06,18.09,18.05,18.07,876180.0,18.06,18.09,18.05,18.07,876180.0
2017-02-10 13:30:00,18.06,18.07,18.0,18.01,984600.0,18.06,18.07,18.0,18.01,984600.0
2017-02-10 14:00:00,18.01,18.06,18.0,18.05,796125.0,18.01,18.06,18.0,18.05,796125.0
2017-02-10 14:30:00,18.05,18.09,18.04,18.08,973035.0,18.05,18.09,18.04,18.08,973035.0
2017-02-10 15:00:00,18.08,18.15,18.07,18.14,1484490.0,18.08,18.15,18.07,18.14,1484490.0
2017-02-10 15:30:00,18.14,18.15,18.07,18.12,2410125.0,18.14,18.15,18.07,18.12,2410125.0
2017-02-13 09:30:00,18.16,18.18,17.97,18.02,789600.0,18.16,18.18,17.97,18.02,789600.0
2017-02-13 10:00:00,18.02,18.05,17.98,18.0,682560.0,18.02,18.05,17.98,18.0,682560.0
2017-02-13 10:30:00,18.0,18.01,17.97,18.01,553275.0,18.0,18.01,17.97,18.01,553275.0
2017-02-13 11:00:00,18.01,18.02,17.97,18.02,739185.0,18.01,18.02,17.97,18.02,739185.0
2017-02-13 11:30:00,18.02,18.02,17.99,18.01,469260.0,18.02,18.02,17.99,18.01,469260.0
2017-02-13 12:00:00,18.01,18.02,17.98,17.98,487485.0,18.01,18.02,17.98,17.98,487485.0
2017-02-13 12:30:00,17.98,18.0,17.97,18.0,579840.0,17.98,18.0,17.97,18.0,579840.0
2017-02-13 13:00:00,18.01,18.03,18.0,18.0,353460.0,18.01,18.03,18.0,18.0,353460.0
2017-02-13 13:30:00,18.01,18.01,17.97,17.97,737160.0,18.01,18.01,17.97,17.97,737160.0
2017-02-13 14:00:00,17.98,17.98,17.95,17.95,661515.0,17.98,17.98,17.95,17.95,661515.0
2017-02-13 14:30:00,17.95,17.95,17.91,17.92,497505.0,17.95,17.95,17.91,17.92,497505.0
2017-02-13 15:00:00,17.92,17.94,17.88,17.9,940575.0,17.92,17.94,17.88,17.9,940575.0
2017-02-13 15:30:00,17.91,17.91,17.88,17.9,2023080.0,17.91,17.91,17.88,17.9,2023080.0
2017-02-14 09:30:00,17.9,18.0,17.84,17.96,410940.0,17.9,18.0,17.84,17.96,410940.0
2017-02-14 10:00:00,17.97,17.97,17.91,17.96,545955.0,17.97,17.97,17.91,17.96,545955.0
2017-02-14 10:30:00,17.97,17.98,17.92,17.96,738900.0,17.97,17.98,17.92,17.96,738900.0
2017-02-14 11:00:00,17.96,17.99,17.95,17.95,544185.0,17.96,17.99,17.95,17.95,544185.0
2017-02-14 11:30:00,17.95,18.0,17.94,18.0,552405.0,17.95,18.0,17.94,18.0,552405.0
2017-02-14 12:00:00,18.0,18.02,17.99,18.02,400575.0,18.0,18.02,17.99,18.02,400575.0
2017-02-14 12:30:00,18.01,18.02,18.0,18.01,332865.0,18.01,18.02,18.0,18.01,332865.0
2017-02-14 13:00:00,18.01,18.01,17.98,17.99,314220.0,18.01,18.01,17.98,17.99,314220.0
2017-02-14 13:30:00,17.99,17.99,17.92,17.95,309150.0,17.99,17.99,17.92,17.95,309150.0
2017-02-14 14:00:00,17.95,17.96,17.92,17.93,332700.0,17.95,17.96,17.92,17.93,332700.0
2017-02-14 14:30:00,17.93,17.94,17.88,17.89,345690.0,17.93,17.94,17.88,17.89,345690.0
2017-02-14 15:00:00,17.89,17.91,17.88,17.89,642660.0,17.89,17.91,17.88,17.89,642660.0
2017-02-14 15:30:00,17.89,17.97,17.89,17.97,1629930.0,17.89,17.97,17.89,17.97,1629930.0
2017-02-15 09:30:00,17.91,18.0,17.91,17.94,532410.0,17.91,18.0,17.91,17.94,532410.0
2017-02-15 10:00:00,17.94,18.04,17.94,18.0,1230225.0,17.94,18.04,17.94,18.0,1230225.0
2017-02-15 10:30:00,18.0,18.06,17.98,17.98,407670.0,18.0,18.06,17.98,17.98,407670.0
2017-02-15 11:00:00,17.97,18.06,17.97,18.02,664980.0,17.97,18.06,17.97,18.02,664980.0
2017-02-15 11:30:00,18.02,18.03,17.99,18.02,459585.0,18.02,18.03,17.99,18.02,459585.0
2017-02-15 12:00:00,18.02,18.02,17.96,18.0,319230.0,18.02,18.02,17.96,18.0,319230.0
2017-02-15 12:30:00,18.0,18.0,17.98,17.99,299535.0,18.0,18.0,17.98,17.99,299535.0
2017-02-15 13:00:00,17.99,18.02,17.97,18.01,278460.0,17.99,18.02,17.97,18.01,278460.0
2017-02-15 13:30:00,18.01,18.03,17.99,18.01,766650.0,18.01,18.03,17.99,18.01,766650.0
2017-02-15 14:00:00,18.02,18.05,18.02,18.05,321330.0,18.02,18.05,18.02,18.05,321330.0
2017-02-15 14:30:00,18.05,18.05,18.03,18.04,373020.0,18.05,18.05,18.03,18.04,373020.0
2017-02-15 15:00:00,18.04,18.08,18.04,18.04,569280.0,18.04,18.08,18.04,18.04,569280.0
2017-02-15 15:30:00,18.05,18.06,18.02,18.04,1041390.0,18.05,18.06,18.02,18.04,1041390.0
2017-02-16 09:30:00,18.04,18.07,17.94,17.95,443430.0,18.04,18.07,17.94,17.95,443430.0
2017-02-16 10:00:00,17.94,17.96,17.88,17.89,802020.0,17.94,17.96,17.88,17.89,802020.0
2017-02-16 10:30:00,17.89,17.96,17.88,17.91,545865.0,17.89,17.96,17.88,17.91,545865.0
2017-02-16 11:00:00,17.91,17.93,17.88,17.93,381060.0,17.91,17.93,17.88,17.93,381060.0
2017-02-16 11:30:00,17.93,17.95,17.89,17.89,303495.0,17.93,17.95,17.89,17.89,303495.0
2017-02-16 12:00:00,17.89,17.89,17.82,17.83,383775.0,17.89,17.89,17.82,17.83,383775.0
2017-02-16 12:30:00,17.82,17.88,17.81,17.85,608235.0,17.82,17.88,17.81,17.85,608235.0
2017-02-16 13:00:00,17.86,17.87,17.84,17.86,368355.0,17.86,17.87,17.84,17.86,368355.0
2017-02-16 13:30:00,17.86,17.86,17.83,17.84,252390.0,17.86,17.86,17.83,17.84,252390.0
2017-02-16 14:00:00,17.84,17.85,17.82,17.83,748875.0,17.84,17.85,17.82,17.83,748875.0
2017-02-16 14:30:00,17.83,17.84,17.77,17.79,651360.0,17.83,17.84,17.77,17.79,651360.0
2017-02-16 15:00:00,17.78,17.82,17.78,17.81,827610.0,17.78,17.82,17.78,17.81,827610.0
2017-02-16 15:30:00,17.81,17.82,17.78,17.79,2073660.0,17.81,17.82,17.78,17.79,2073660.0
2017-02-17 09:30:00,17.79,17.85,17.63,17.79,1163475.0,17.79,17.85,17.63,17.79,1163475.0
2017-02-17 10:00:00,17.8,17.85,17.78,17.84,361260.0,17.8,17.85,17.78,17.84,361260.0
2017-02-17 10:30:00,17.84,17.87,17.8,17.8,654000.0,17.84,17.87,17.8,17.8,654000.0
2017-02-17 11:00:00,17.8,17.82,17.75,17.78,424500.0,17.8,17.82,17.75,17.78,424500.0
2017-02-17 11:30:00,17.79,17.83,17.78,17.81,411540.0,17.79,17.83,17.78,17.81,411540.0
2017-02-17 12:00:00,17.81,17.82,17.8,17.8,913065.0,17.81,17.82,17.8,17.8,913065.0
2017-02-17 12:30:00,17.8,17.82,17.79,17.81,562260.0,17.8,17.82,17.79,17.81,562260.0
2017-02-17 13:00:00,17.81,17.82,17.77,17.8,272355.0,17.81,17.82,17.77,17.8,272355.0
2017-02-17 13:30:00,17.8,17.82,17.79,17.81,602940.0,17.8,17.82,17.79,17.81,602940.0
2017-02-17 14:00:00,17.81,17.84,17.81,17.82,605895.0,17.81,17.84,17.81,17.82,605895.0
2017-02-17 14:30:00,17.82,17.86,17.82,17.83,336750.0,17.82,17.86,17.82,17.83,336750.0
2017-02-17 15:00:00,17.83,17.84,17.83,17.84,508635.0,17.83,17.84,17.83,17.84,508635.0
2017-02-17 15:30:00,17.84,17.88,17.83,17.88,1406835.0,17.84,17.88,17.83,17.88,1406835.0
2017-02-21 09:30:00,17.94,18.18,17.81,18.08,1706415.0,17.94,18.18,17.81,18.08,1706415.0
2017-02-21 10:00:00,18.09,18.17,18.05,18.14,3093780.0,18.09,18.17,18.05,18.14,3093780.0
2017-02-21 10:30:00,18.13,18.13,18.04,18.06,949830.0,18.13,18.13,18.04,18.06,949830.0
2017-02-21 11:00:00,18.06,18.08,17.96,17.97,544455.0,18.06,18.08,17.96,17.97,544455.0
2017-02-21 11:30:00,17.96,17.98,17.83,17.86,987660.0,17.96,17.98,17.83,17.86,987660.0
2017-02-21 12:00:00,17.87,17.91,17.86,17.91,381900.0,17.87,17.91,17.86,17.91,381900.0
2017-02-21 12:30:00,17.91,17.92,17.87,17.9,178725.0,17.91,17.92,17.87,17.9,178725.0
2017-02-21 13:00:00,17.89,17.92,17.87,17.89,353670.0,17.89,17.92,17.87,17.89,353670.0
2017-02-21 13:30:00,17.89,17.93,17.87,17.92,262845.0,17.89,17.93,17.87,17.92,262845.0
2017-02-21 14:00:00,17.92,17.94,17.89,17.9,307410.0,17.92,17.94,17.89,17.9,307410.0
2017-02-21 14:30:00,17.91,17.96,17.9,17.93,468015.0,17.91,17.96,17.9,17.93,468015.0
2017-02-21 15:00:00,17.92,17.95,17.9,17.92,676455.0,17.92,17.95,17.9,17.92,676455.0
2017-02-21 15:30:00,17.92,17.92,17.89,17.91,1363635.0,17.92,17.92,17.89,17.91,1363635.0
2017-02-22 09:30:00,17.94,17.96,17.82,17.84,444330.0,17.94,17.96,17.82,17.84,444330.0
2017-02-22 10:00:00,17.85,17.85,17.77,17.78,429975.0,17.85,17.85,17.77,17.78,429975.0
2017-02-22 10:30:00,17.78,17.84,17.75,17.81,613290.0,17.78,17.84,17.75,17.81,613290.0
2017-02-22 11:00:00,17.81,17.9,17.81,17.87,439050.0,17.81,17.9,17.81,17.87,439050.0
2017-02-22 11:30:00,17.87,17.89,17.85,17.85,248520.0,17.87,17.89,17.85,17.85,248520.0
2017-02-22 12:00:00,17.85,17.9,17.83,17.86,295755.0,17.85,17.9,17.83,17.86,295755.0
2017-02-22 12:30:00,17.86,17.88,17.84,17.84,190500.0,17.86,17.88,17.84,17.84,190500.0
2017-02-22 13:00:00,17.84,17.85,17.77,17.77,603420.0,17.84,17.85,17.77,17.77,603420.0
2017-02-22 13:30:00,17.77,17.81,17.77,17.81,772380.0,17.77,17.81,17.77,17.81,772380.0
2017-02-22 14:00:00,17.81,17.86,17.81,17.83,804690.0,17.81,17.86,17.81,17.83,804690.0
2017-02-22 14:30:00,17.83,17.84,17.78,17.81,471705.0,17.83,17.84,17.78,17.81,471705.0
2017-02-22 15:00:00,17.81,17.9,17.81,17.9,910980.0,17.81,17.9,17.81,17.9,910980.0
2017-02-22 15:30:00,17.89,17.93,17.87,17.87,2659080.0,17.89,17.93,17.87,17.87,2659080.0
2017-02-23 09:30:00,17.95,17.95,17.8,17.87,314565.0,17.95,17.95,17.8,17.87,314565.0
2017-02-23 10:00:00,17.87,17.92,17.85,17.9,545370.0,17.87,17.92,17.85,17.9,545370.0
2017-02-23 10:30:00,17.89,17.92,17.84,17.85,864660.0,17.89,17.92,17.84,17.85,864660.0
2017-02-23 11:00:00,17.86,17.89,17.8,17.85,1891635.0,17.86,17.89,17.8,17.85,1891635.0
2017-02-23 11:30:00,17.85,17.87,17.81,17.81,347415.0,17.85,17.87,17.81,17.81,347415.0
2017-02-23 12:00:00,17.81,17.84,17.8,17.82,297375.0,17.81,17.84,17.8,17.82,297375.0
2017-02-23 12:30:00,17.82,17.86,17.8,17.83,246825.0,17.82,17.86,17.8,17.83,246825.0
2017-02-23 13:00:00,17.83,17.85,17.83,17.83,244485.0,17.83,17.85,17.83,17.83,244485.0
2017-02-23 13:30:00,17.82,17.83,17.8,17.81,466095.0,17.82,17.83,17.8,17.81,466095.0
2017-02-23 14:00:00,17.81,17.81,17.76,17.77,812685.0,17.81,17.81,17.76,17.77,812685.0
2017-02-23 14:30:00,17.77,17.8,17.76,17.77,886545.0,17.77,17.8,17.76,17.77,886545.0
2017-02-23 15:00:00,17.77,17.78,17.74,17.75,648435.0,17.77,17.78,17.74,17.75,648435.0
2017-02-23 15:30:00,17.74,17.74,17.69,17.73,1854135.0,17.74,17.74,17.69,17.73,1854135.0
2017-02-24 09:30:00,17.72,17.81,17.62,17.75,1053240.0,17.72,17.81,17.62,17.75,1053240.0
2017-02-24 10:00:00,17.77,17.82,17.68,17.72,708510.0,17.77,17.82,17.68,17.72,708510.0
2017-02-24 10:30:00,17.7,17.82,17.7,17.8,432600.0,17.7,17.82,17.7,17.8,432600.0
2017-02-24 11:00:00,17.8,17.83,17.75,17.77,390915.0,17.8,17.83,17.75,17.77,390915.0
2017-02-24 11:30:00,17.77,17.8,17.74,17.79,697230.0,17.77,17.8,17.74,17.79,697230.0
2017-02-24 12:00:00,17.78,17.95,17.78,17.86,816405.0,17.78,17.95,17.78,17.86,816405.0
2017-02-24 12:30:00,17.86,17.92,17.86,17.91,774585.0,17.86,17.92,17.86,17.91,774585.0
2017-02-24 13:00:00,17.91,17.91,17.83,17.83,441990.0,17.91,17.91,17.83,17.83,441990.0
2017-02-24 13:30:00,17.84,17.88,17.83,17.88,304980.0,17.84,17.88,17.83,17.88,304980.0
2017-02-24 14:00:00,17.89,17.9,17.84,17.86,264225.0,17.89,17.9,17.84,17.86,264225.0
2017-02-24 14:30:00,17.86,17.87,17.84,17.86,420315.0,17.86,17.87,17.84,17.86,420315.0
2017-02-24 15:00:00,17.86,17.88,17.82,17.88,442590.0,17.86,17.88,17.82,17.88,442590.0
2017-02-24 15:30:00,17.87,17.92,17.86,17.92,1202460.0,17.87,17.92,17.86,17.92,1202460.0
2017-02-27 09:30:00,17.84,17.98,17.64,17.94,821385.0,17.84,17.98,17.64,17.94,821385.0
2017-02-27 10:00:00,17.96,17.97,17.88,17.9,641115.0,17.96,17.97,17.88,17.9,641115.0
2017-02-27 10:30:00,17.92,17.94,17.88,17.9,259350.0,17.92,17.94,17.88,17.9,259350.0
2017-02-27 11:00:00,17.9,17.91,17.87,17.88,327510.0,17.9,17.91,17.87,17.88,327510.0
2017-02-27 11:30:00,17.88,17.88,17.85,17.85,594135.0,17.88,17.88,17.85,17.85,594135.0
2017-02-27 12:00:00,17.85,17.89,17.85,17.85,352155.0,17.85,17.89,17.85,17.85,352155.0
2017-02-27 12:30:00,17.86,17.88,17.85,17.86,514830.0,17.86,17.88,17.85,17.86,514830.0
2017-02-27 13:00:00,17.87,17.91,17.86,17.9,293130.0,17.87,17.91,17.86,17.9,293130.0
2017-02-27 13:30:00,17.91,17.91,17.89,17.9,169290.0,17.91,17.91,17.89,17.9,169290.0
2017-02-27 14:00:00,17.9,17.91,17.89,17.91,256305.0,17.9,17.91,17.89,17.91,256305.0
2017-02-27 14:30:00,17.9,17.9,17.86,17.87,274995.0,17.9,17.9,17.86,17.87,274995.0
2017-02-27 15:00:00,17.87,17.92,17.87,17.9,424680.0,17.87,17.92,17.87,17.9,424680.0
2017-02-27 15:30:00,17.91,17.92,17.87,17.88,1069665.0,17.91,17.92,17.87,17.88,1069665.0
2017-02-28 09:30:00,17.86,18.03,17.82,17.96,1027260.0,17.86,18.03,17.82,17.96,1027260.0
2017-02-28 10:00:00,17.98,18.01,17.87,17.98,753075.0,17.98,18.01,17.87,17.98,753075.0
2017-02-28 10:30:00,17.99,18.06,17.97,18.06,977760.0,17.99,18.06,17.97,18.06,977760.0
2017-02-28 11:00:00,18.07,18.09,18.04,18.09,907230.0,18.07,18.09,18.04,18.09,907230.0
2017-02-28 11:30:00,18.08,18.08,18.02,18.02,936375.0,18.08,18.08,18.02,18.02,936375.0
2017-02-28 12:00:00,18.03,18.05,18.0,18.03,529830.0,18.03,18.05,18.0,18.03,529830.0
2017-02-28 12:30:00,18.03,18.11,18.02,18.09,788535.0,18.03,18.11,18.02,18.09,788535.0
2017-02-28 13:00:00,18.08,18.08,18.03,18.06,1238565.0,18.08,18.08,18.03,18.06,1238565.0
2017-02-28 13:30:00,18.05,18.06,18.03,18.05,899055.0,18.05,18.06,18.03,18.05,899055.0
2017-02-28 14:00:00,18.05,18.06,18.02,18.04,622125.0,18.05,18.06,18.02,18.04,622125.0
2017-02-28 14:30:00,18.04,18.08,18.04,18.07,1116825.0,18.04,18.08,18.04,18.07,1116825.0
2017-02-28 15:00:00,18.07,18.12,18.07,18.07,1910205.0,18.07,18.12,18.07,18.07,1910205.0
2017-02-28 15:30:00,18.07,18.13,18.07,18.11,3420555.0,18.07,18.13,18.07,18.11,3420555.0
2017-03-01 09:30:00,18.22,18.29,18.11,18.16,1069905.0,18.22,18.29,18.11,18.16,1069905.0
2017-03-01 10:00:00,18.17,18.26,18.15,18.23,925530.0,18.17,18.26,18.15,18.23,925530.0
2017-03-01 10:30:00,18.23,18.24,18.16,18.23,1003875.0,18.23,18.24,18.16,18.23,1003875.0
2017-03-01 11:00:00,18.22,18.23,18.13,18.16,608895.0,18.22,18.23,18.13,18.16,608895.0
2017-03-01 11:30:00,18.17,18.23,18.13,18.15,796530.0,18.17,18.23,18.13,18.15,796530.0
2017-03-01 12:00:00,18.15,18.16,18.07,18.1,591195.0,18.15,18.16,18.07,18.1,591195.0
2017-03-01 12:30:00,18.1,18.21,18.09,18.21,723165.0,18.1,18.21,18.09,18.21,723165.0
2017-03-01 13:00:00,18.21,18.22,18.16,18.19,930015.0,18.21,18.22,18.16,18.19,930015.0
2017-03-01 13:30:00,18.18,18.19,18.14,18.17,627600.0,18.18,18.19,18.14,18.17,627600.0
2017-03-01 14:00:00,18.17,18.19,18.15,18.16,631500.0,18.17,18.19,18.15,18.16,631500.0
2017-03-01 14:30:00,18.17,18.19,18.15,18.17,385560.0,18.17,18.19,18.15,18.17,385560.0
2017-03-01 15:00:00,18.17,18.17,18.13,18.16,773985.0,18.17,18.17,18.13,18.16,773985.0
2017-03-01 15:30:00,18.16,18.18,18.09,18.1,1906845.0,18.16,18.18,18.09,18.1,1906845.0
2017-03-02 09:30:00,18.06,18.11,18.03,18.05,499560.0,18.06,18.11,18.03,18.05,499560.0
2017-03-02 10:00:00,18.05,18.1,18.03,18.07,535275.0,18.05,18.1,18.03,18.07,535275.0
2017-03-02 10:30:00,18.06,18.13,18.06,18.07,671790.0,18.06,18.13,18.06,18.07,671790.0
2017-03-02 11:00:00,18.08,18.08,18.02,18.04,392805.0,18.08,18.08,18.02,18.04,392805.0
2017-03-02 11:30:00,18.04,18.04,17.98,18.02,485580.0,18.04,18.04,17.98,18.02,485580.0
2017-03-02 12:00:00,18.02,18.02,17.98,18.02,427470.0,18.02,18.02,17.98,18.02,427470.0
2017-03-02 12:30:00,18.02,18.08,18.01,18.07,304410.0,18.02,18.08,18.01,18.07,304410.0
2017-03-02 13:00:00,18.07,18.09,18.06,18.08,581730.0,18.07,18.09,18.06,18.08,581730.0
2017-03-02 13:30:00,18.09,18.12,18.08,18.11,348660.0,18.09,18.12,18.08,18.11,348660.0
2017-03-02 14:00:00,18.11,18.13,18.09,18.12,459660.0,18.11,18.13,18.09,18.12,459660.0
2017-03-02 14:30:00,18.12,18.15,18.11,18.13,452520.0,18.12,18.15,18.11,18.13,452520.0
2017-03-02 15:00:00,18.13,18.15,18.1,18.12,1449810.0,18.13,18.15,18.1,18.12,1449810.0
2017-03-02 15:30:00,18.12,18.14,18.11,18.13,2331510.0,18.12,18.14,18.11,18.13,2331510.0
2017-03-03 09:30:00,18.14,18.2,18.01,18.08,656700.0,18.14,18.2,18.01,18.08,656700.0
2017-03-03 10:00:00,18.07,18.09,17.96,17.97,1153980.0,18.07,18.09,17.96,17.97,1153980.0
2017-03-03 10:30:00,17.97,18.0,17.89,17.89,783540.0,17.97,18.0,17.89,17.89,783540.0
2017-03-03 11:00:00,17.89,17.96,17.89,17.93,479070.0,17.89,17.96,17.89,17.93,479070.0
2017-03-03 11:30:00,17.94,18.0,17.93,17.99,880410.0,17.94,18.0,17.93,17.99,880410.0
2017-03-03 12:00:00,17.99,18.07,17.99,18.06,1184505.0,17.99,18.07,17.99,18.06,1184505.0
2017-03-03 12:30:00,18.05,18.13,18.05,18.08,1608675.0,18.05,18.13,18.05,18.08,1608675.0
2017-03-03 13:00:00,18.09,18.09,18.02,18.02,1557480.0,18.09,18.09,18.02,18.02,1557480.0
2017-03-03 13:30:00,18.02,18.04,17.99,18.01,694395.0,18.02,18.04,17.99,18.01,694395.0
2017-03-03 14:00:00,18.01,18.03,17.99,18.01,926775.0,18.01,18.03,17.99,18.01,926775.0
2017-03-03 14:30:00,18.01,18.03,17.99,18.03,1086135.0,18.01,18.03,17.99,18.03,1086135.0
2017-03-03 15:00:00,18.03,18.06,18.01,18.04,1007760.0,18.03,18.06,18.01,18.04,1007760.0
2017-03-03 15:30:00,18.04,18.05,18.01,18.04,2206245.0,18.04,18.05,18.01,18.04,2206245.0
2017-03-06 09:30:00,18.02,18.1,17.93,18.03,1077330.0,18.02,18.1,17.93,18.03,1077330.0
2017-03-06 10:00:00,18.02,18.06,17.97,18.06,548565.0,18.02,18.06,17.97,18.06,548565.0
2017-03-06 10:30:00,18.07,18.09,18.02,18.04,640260.0,18.07,18.09,18.02,18.04,640260.0
2017-03-06 11:00:00,18.04,18.05,18.01,18.03,497505.0,18.04,18.05,18.01,18.03,497505.0
2017-03-06 11:30:00,18.03,18.03,17.99,18.01,454365.0,18.03,18.03,17.99,18.01,454365.0
2017-03-06 12:00:00,18.01,18.02,17.98,18.01,372690.0,18.01,18.02,17.98,18.01,372690.0
2017-03-06 12:30:00,18.02,18.04,18.0,18.0,576405.0,18.02,18.04,18.0,18.0,576405.0
2017-03-06 13:00:00,18.0,18.0,17.96,17.99,478575.0,18.0,18.0,17.96,17.99,478575.0
2017-03-06 13:30:00,17.99,18.02,17.98,17.98,500805.0,17.99,18.02,17.98,17.98,500805.0
2017-03-06 14:00:00,17.98,18.02,17.98,18.01,873600.0,17.98,18.02,17.98,18.01,873600.0
2017-03-06 14:30:00,18.01,18.02,17.95,17.96,721995.0,18.01,18.02,17.95,17.96,721995.0
2017-03-06 15:00:00,17.96,17.97,17.92,17.94,880215.0,17.96,17.97,17.92,17.94,880215.0
2017-03-06 15:30:00,17.93,17.94,17.9,17.92,1726785.0,17.93,17.94,17.9,17.92,1726785.0
2017-03-07 09:30:00,17.94,18.0,17.88,17.94,822465.0,17.94,18.0,17.88,17.94,822465.0
2017-03-07 10:00:00,17.94,18.0,17.92,17.98,829410.0,17.94,18.0,17.92,17.98,829410.0
2017-03-07 10:30:00,17.97,18.0,17.91,17.94,476280.0,17.97,18.0,17.91,17.94,476280.0
2017-03-07 11:00:00,17.95,17.95,17.92,17.93,286800.0,17.95,17.95,17.92,17.93,286800.0
2017-03-07 11:30:00,17.93,17.94,17.89,17.9,442065.0,17.93,17.94,17.89,17.9,442065.0
2017-03-07 12:00:00,17.9,17.94,17.89,17.92,280905.0,17.9,17.94,17.89,17.92,280905.0
2017-03-07 12:30:00,17.92,17.94,17.89,17.89,582105.0,17.92,17.94,17.89,17.89,582105.0
2017-03-07 13:00:00,17.89,17.93,17.89,17.92,387495.0,17.89,17.93,17.89,17.92,387495.0
2017-03-07 13:30:00,17.92,17.95,17.92,17.94,292365.0,17.92,17.95,17.92,17.94,292365.0
2017-03-07 14:00:00,17.94,17.99,17.94,17.97,296205.0,17.94,17.99,17.94,17.97,296205.0
2017-03-07 14:30:00,17.97,17.97,17.96,17.96,916680.0,17.97,17.97,17.96,17.96,916680.0
2017-03-07 15:00:00,17.96,18.01,17.95,17.98,741480.0,17.96,18.01,17.95,17.98,741480.0
2017-03-07 15:30:00,17.98,18.0,17.93,17.99,2547960.0,17.98,18.0,17.93,17.99,2547960.0
2017-03-08 09:30:00,17.96,17.99,17.8,17.92,1190025.0,17.96,17.99,17.8,17.92,1190025.0
2017-03-08 10:00:00,17.93,18.06,17.91,18.06,952605.0,17.93,18.06,17.91,18.06,952605.0
2017-03-08 10:30:00,18.04,18.07,17.98,18.07,317640.0,18.04,18.07,17.98,18.07,317640.0
2017-03-08 11:00:00,18.05,18.07,17.98,18.02,384180.0,18.05,18.07,17.98,18.02,384180.0
2017-03-08 11:30:00,18.0,18.06,17.98,18.06,410790.0,18.0,18.06,17.98,18.06,410790.0
2017-03-08 12:00:00,18.06,18.1,18.05,18.09,178845.0,18.06,18.1,18.05,18.09,178845.0
2017-03-08 12:30:00,18.09,18.09,18.05,18.08,241365.0,18.09,18.09,18.05,18.08,241365.0
2017-03-08 13:00:00,18.08,18.12,18.06,18.1,158310.0,18.08,18.12,18.06,18.1,158310.0
2017-03-08 13:30:00,18.1,18.13,18.08,18.11,308970.0,18.1,18.13,18.08,18.11,308970.0
2017-03-08 14:00:00,18.11,18.11,18.04,18.07,292575.0,18.11,18.11,18.04,18.07,292575.0
2017-03-08 14:30:00,18.08,18.09,18.05,18.09,294135.0,18.08,18.09,18.05,18.09,294135.0
2017-03-08 15:00:00,18.08,18.11,18.06,18.06,436800.0,18.08,18.11,18.06,18.06,436800.0
2017-03-08 15:30:00,18.07,18.12,18.06,18.1,1355400.0,18.07,18.12,18.06,18.1,1355400.0
2017-03-09 09:30:00,18.1,18.12,17.97,17.97,688365.0,18.1,18.12,17.97,17.97,688365.0
2017-03-09 10:00:00,17.99,18.08,17.99,18.03,671100.0,17.99,18.08,17.99,18.03,671100.0
2017-03-09 10:30:00,18.02,18.04,17.99,18.03,594645.0,18.02,18.04,17.99,18.03,594645.0
2017-03-09 11:00:00,18.03,18.04,18.01,18.04,478170.0,18.03,18.04,18.01,18.04,478170.0
2017-03-09 11:30:00,18.03,18.04,18.01,18.03,222885.0,18.03,18.04,18.01,18.03,222885.0
2017-03-09 12:00:00,18.03,18.05,18.02,18.04,227385.0,18.03,18.05,18.02,18.04,227385.0
2017-03-09 12:30:00,18.04,18.05,18.02,18.02,362910.0,18.04,18.05,18.02,18.02,362910.0
2017-03-09 13:00:00,18.02,18.03,17.98,17.98,330135.0,18.02,18.03,17.98,17.98,330135.0
2017-03-09 13:30:00,17.98,18.02,17.97,18.01,222585.0,17.98,18.02,17.97,18.01,222585.0
2017-03-09 14:00:00,18.01,18.02,17.95,17.96,274980.0,18.01,18.02,17.95,17.96,274980.0
2017-03-09 14:30:00,17.96,17.96,17.9,17.9,1457925.0,17.96,17.96,17.9,17.9,1457925.0
2017-03-09 15:00:00,17.9,17.95,17.89,17.92,1116420.0,17.9,17.95,17.89,17.92,1116420.0
2017-03-09 15:30:00,17.93,17.95,17.92,17.94,1841235.0,17.93,17.95,17.92,17.94,1841235.0
2017-03-10 09:30:00,18.04,18.04,17.93,18.02,432120.0,18.04,18.04,17.93,18.02,432120.0
2017-03-10 10:00:00,18.01,18.06,18.0,18.03,394500.0,18.01,18.06,18.0,18.03,394500.0
2017-03-10 10:30:00,18.03,18.07,18.02,18.07,316410.0,18.03,18.07,18.02,18.07,316410.0
2017-03-10 11:00:00,18.07,18.08,18.01,18.05,353220.0,18.07,18.08,18.01,18.05,353220.0
2017-03-10 11:30:00,18.05,18.07,18.04,18.06,238980.0,18.05,18.07,18.04,18.06,238980.0
2017-03-10 12:00:00,18.05,18.05,18.02,18.03,200055.0,18.05,18.05,18.02,18.03,200055.0
2017-03-10 12:30:00,18.03,18.03,17.94,17.94,685725.0,18.03,18.03,17.94,17.94,685725.0
2017-03-10 13:00:00,17.94,17.98,17.9,17.96,713220.0,17.94,17.98,17.9,17.96,713220.0
2017-03-10 13:30:00,17.96,17.97,17.93,17.93,578265.0,17.96,17.97,17.93,17.93,578265.0
2017-03-10 14:00:00,17.94,17.96,17.9,17.95,700140.0,17.94,17.96,17.9,17.95,700140.0
2017-03-10 14:30:00,17.94,17.97,17.9,17.95,1133790.0,17.94,17.97,17.9,17.95,1133790.0
2017-03-10 15:00:00,17.94,18.01,17.94,18.0,970920.0,17.94,18.01,17.94,18.0,970920.0
2017-03-10 15:30:00,17.99,18.0,17.97,17.98,1048065.0,17.99,18.0,17.97,17.98,1048065.0
2017-03-13 09:30:00,17.96,18.0,17.91,17.96,1253475.0,17.96,18.0,17.91,17.96,1253475.0
2017-03-13 10:00:00,17.95,17.98,17.94,17.96,1359240.0,17.95,17.98,17.94,17.96,1359240.0
2017-03-13 10:30:00,17.97,18.02,17.97,18.01,271800.0,17.97,18.02,17.97,18.01,271800.0
2017-03-13 11:00:00,18.01,18.1,17.99,18.09,469335.0,18.01,18.1,17.99,18.09,469335.0
2017-03-13 11:30:00,18.08,18.19,18.08,18.16,644655.0,18.08,18.19,18.08,18.16,644655.0
2017-03-13 12:00:00,18.15,18.19,18.14,18.16,408225.0,18.15,18.19,18.14,18.16,408225.0
2017-03-13 12:30:00,18.16,18.19,18.15,18.18,241500.0,18.16,18.19,18.15,18.18,241500.0
2017-03-13 13:00:00,18.19,18.22,18.18,18.21,408540.0,18.19,18.22,18.18,18.21,408540.0
2017-03-13 13:30:00,18.21,18.27,18.2,18.24,287655.0,18.21,18.27,18.2,18.24,287655.0
2017-03-13 14:00:00,18.25,18.26,18.22,18.25,330525.0,18.25,18.26,18.22,18.25,330525.0
2017-03-13 14:30:00,18.25,18.31,18.25,18.3,722190.0,18.25,18.31,18.25,18.3,722190.0
2017-03-13 15:00:00,18.3,18.33,18.3,18.33,1439940.0,18.3,18.33,18.3,18.33,1439940.0
2017-03-13 15:30:00,18.33,18.34,18.29,18.3,1857075.0,18.33,18.34,18.29,18.3,1857075.0
2017-03-14 09:30:00,18.3,18.43,18.27,18.4,1090890.0,18.3,18.43,18.27,18.4,1090890.0
2017-03-14 10:00:00,18.4,18.45,18.33,18.33,1519155.0,18.4,18.45,18.33,18.33,1519155.0
2017-03-14 10:30:00,18.33,18.43,18.32,18.37,1549170.0,18.33,18.43,18.32,18.37,1549170.0
2017-03-14 11:00:00,18.38,18.4,18.37,18.4,579165.0,18.38,18.4,18.37,18.4,579165.0
2017-03-14 11:30:00,18.39,18.45,18.39,18.41,582810.0,18.39,18.45,18.39,18.41,582810.0
2017-03-14 12:00:00,18.41,18.41,18.36,18.38,489330.0,18.41,18.41,18.36,18.38,489330.0
2017-03-14 12:30:00,18.38,18.39,18.34,18.35,407955.0,18.38,18.39,18.34,18.35,407955.0
2017-03-14 13:00:00,18.36,18.36,18.32,18.36,293355.0,18.36,18.36,18.32,18.36,293355.0
2017-03-14 13:30:00,18.36,18.36,18.33,18.33,299910.0,18.36,18.36,18.33,18.33,299910.0
2017-03-14 14:00:00,18.33,18.35,18.32,18.33,385950.0,18.33,18.35,18.32,18.33,385950.0
2017-03-14 14:30:00,18.33,18.35,18.32,18.32,733050.0,18.33,18.35,18.32,18.32,733050.0
2017-03-14 15:00:00,18.32,18.35,18.32,18.34,957825.0,18.32,18.35,18.32,18.34,957825.0
2017-03-14 15:30:00,18.34,18.39,18.33,18.36,1851255.0,18.34,18.39,18.33,18.36,1851255.0
2017-03-15 09:30:00,18.38,18.43,18.23,18.33,2890365.0,18.38,18.43,18.23,18.33,2890365.0
2017-03-15 10:00:00,18.32,18.39,18.25,18.31,763650.0,18.32,18.39,18.25,18.31,763650.0
2017-03-15 10:30:00,18.32,18.33,18.22,18.25,2272095.0,18.32,18.33,18.22,18.25,2272095.0
2017-03-15 11:00:00,18.25,18.3,18.23,18.3,697575.0,18.25,18.3,18.23,18.3,697575.0
2017-03-15 11:30:00,18.29,18.29,18.2,18.21,892740.0,18.29,18.29,18.2,18.21,892740.0
2017-03-15 12:00:00,18.2,18.21,18.17,18.2,858645.0,18.2,18.21,18.17,18.2,858645.0
2017-03-15 12:30:00,18.19,18.22,18.18,18.18,425325.0,18.19,18.22,18.18,18.18,425325.0
2017-03-15 13:00:00,18.19,18.19,18.13,18.14,537045.0,18.19,18.19,18.13,18.14,537045.0
2017-03-15 13:30:00,18.14,18.14,18.07,18.07,1258320.0,18.14,18.14,18.07,18.07,1258320.0
2017-03-15 14:00:00,18.09,18.14,17.95,18.0,1605120.0,18.09,18.14,17.95,18.0,1605120.0
2017-03-15 14:30:00,18.0,18.09,17.92,18.04,2136975.0,18.0,18.09,17.92,18.04,2136975.0
2017-03-15 15:00:00,18.04,18.07,18.02,18.07,1263045.0,18.04,18.07,18.02,18.07,1263045.0
2017-03-15 15:30:00,18.07,18.09,18.04,18.05,2490990.0,18.07,18.09,18.04,18.05,2490990.0
2017-03-16 09:30:00,18.07,18.11,18.02,18.09,534840.0,18.07,18.11,18.02,18.09,534840.0
2017-03-16 10:00:00,18.09,18.13,18.03,18.06,567855.0,18.09,18.13,18.03,18.06,567855.0
2017-03-16 10:30:00,18.07,18.13,18.07,18.09,607815.0,18.07,18.13,18.07,18.09,607815.0
2017-03-16 11:00:00,18.09,18.09,18.03,18.04,452235.0,18.09,18.09,18.03,18.04,452235.0
2017-03-16 11:30:00,18.05,18.09,18.05,18.08,398955.0,18.05,18.09,18.05,18.08,398955.0
2017-03-16 12:00:00,18.08,18.14,18.07,18.12,628470.0,18.08,18.14,18.07,18.12,628470.0
2017-03-16 12:30:00,18.13,18.14,18.11,18.12,321645.0,18.13,18.14,18.11,18.12,321645.0
2017-03-16 13:00:00,18.12,18.14,18.11,18.14,404295.0,18.12,18.14,18.11,18.14,404295.0
2017-03-16 13:30:00,18.13,18.18,18.13,18.14,495765.0,18.13,18.18,18.13,18.14,495765.0
2017-03-16 14:00:00,18.14,18.19,18.14,18.19,489990.0,18.14,18.19,18.14,18.19,489990.0
2017-03-16 14:30:00,18.18,18.18,18.11,18.11,377220.0,18.18,18.18,18.11,18.11,377220.0
2017-03-16 15:00:00,18.11,18.17,18.09,18.15,740490.0,18.11,18.17,18.09,18.15,740490.0
2017-03-16 15:30:00,18.15,18.17,18.12,18.13,1234830.0,18.15,18.17,18.12,18.13,1234830.0
2017-03-17 09:30:00,18.29,18.31,18.14,18.22,3067155.0,18.29,18.31,18.14,18.22,3067155.0
2017-03-17 10:00:00,18.21,18.22,18.19,18.21,297015.0,18.21,18.22,18.19,18.21,297015.0
2017-03-17 10:30:00,18.22,18.27,18.2,18.2,325890.0,18.22,18.27,18.2,18.2,325890.0
2017-03-17 11:00:00,18.2,18.21,18.16,18.2,346440.0,18.2,18.21,18.16,18.2,346440.0
2017-03-17 11:30:00,18.2,18.2,18.14,18.17,665670.0,18.2,18.2,18.14,18.17,665670.0
2017-03-17 12:00:00,18.17,18.2,18.15,18.19,471600.0,18.17,18.2,18.15,18.19,471600.0
2017-03-17 12:30:00,18.2,18.24,18.2,18.23,520155.0,18.2,18.24,18.2,18.23,520155.0
2017-03-17 13:00:00,18.23,18.24,18.19,18.2,350460.0,18.23,18.24,18.19,18.2,350460.0
2017-03-17 13:30:00,18.2,18.22,18.19,18.2,205695.0,18.2,18.22,18.19,18.2,205695.0
2017-03-17 14:00:00,18.21,18.24,18.2,18.24,267420.0,18.21,18.24,18.2,18.24,267420.0
2017-03-17 14:30:00,18.24,18.27,18.24,18.27,258870.0,18.24,18.27,18.24,18.27,258870.0
2017-03-17 15:00:00,18.26,18.27,18.23,18.25,501555.0,18.26,18.27,18.23,18.25,501555.0
2017-03-17 15:30:00,18.25,18.33,18.22,18.28,3334470.0,18.25,18.33,18.22,18.28,3334470.0
2017-03-20 09:30:00,18.33,18.4,18.22,18.3,545895.0,18.33,18.4,18.22,18.3,545895.0
2017-03-20 10:00:00,18.3,18.36,18.27,18.34,540450.0,18.3,18.36,18.27,18.34,540450.0
2017-03-20 10:30:00,18.32,18.32,18.26,18.3,276090.0,18.32,18.32,18.26,18.3,276090.0
2017-03-20 11:00:00,18.3,18.31,18.24,18.25,446700.0,18.3,18.31,18.24,18.25,446700.0
2017-03-20 11:30:00,18.25,18.27,18.24,18.26,351000.0,18.25,18.27,18.24,18.26,351000.0
2017-03-20 12:00:00,18.26,18.26,18.2,18.21,272085.0,18.26,18.26,18.2,18.21,272085.0
2017-03-20 12:30:00,18.21,18.25,18.19,18.25,221280.0,18.21,18.25,18.19,18.25,221280.0
2017-03-20 13:00:00,18.25,18.27,18.2,18.23,292440.0,18.25,18.27,18.2,18.23,292440.0
2017-03-20 13:30:00,18.23,18.24,18.2,18.23,336585.0,18.23,18.24,18.2,18.23,336585.0
2017-03-20 14:00:00,18.24,18.27,18.2,18.2,495345.0,18.24,18.27,18.2,18.2,495345.0
2017-03-20 14:30:00,18.21,18.25,18.18,18.21,514125.0,18.21,18.25,18.18,18.21,514125.0
2017-03-20 15:00:00,18.21,18.21,18.13,18.18,1479165.0,18.21,18.21,18.13,18.18,1479165.0
2017-03-20 15:30:00,18.18,18.23,18.16,18.21,1045320.0,18.18,18.23,18.16,18.21,1045320.0
2017-03-21 09:30:00,18.25,18.32,18.18,18.2,499875.0,18.25,18.32,18.18,18.2,499875.0
2017-03-21 10:00:00,18.19,18.2,18.07,18.07,407385.0,18.19,18.2,18.07,18.07,407385.0
2017-03-21 10:30:00,18.06,18.14,18.06,18.09,187500.0,18.06,18.14,18.06,18.09,187500.0
2017-03-21 11:00:00,18.09,18.1,18.01,18.09,405480.0,18.09,18.1,18.01,18.09,405480.0
2017-03-21 11:30:00,18.07,18.08,18.03,18.07,248970.0,18.07,18.08,18.03,18.07,248970.0
2017-03-21 12:00:00,18.06,18.09,18.03,18.06,326940.0,18.06,18.09,18.03,18.06,326940.0
2017-03-21 12:30:00,18.06,18.08,18.02,18.06,295515.0,18.06,18.08,18.02,18.06,295515.0
2017-03-21 13:00:00,18.06,18.09,18.06,18.09,256740.0,18.06,18.09,18.06,18.09,256740.0
2017-03-21 13:30:00,18.09,18.1,18.06,18.08,144945.0,18.09,18.1,18.06,18.08,144945.0
2017-03-21 14:00:00,18.08,18.13,18.07,18.12,269010.0,18.08,18.13,18.07,18.12,269010.0
2017-03-21 14:30:00,18.11,18.14,18.08,18.1,230145.0,18.11,18.14,18.08,18.1,230145.0
2017-03-21 15:00:00,18.09,18.11,18.08,18.08,288915.0,18.09,18.11,18.08,18.08,288915.0
2017-03-21 15:30:00,18.08,18.09,18.01,18.03,1117995.0,18.08,18.09,18.01,18.03,1117995.0
2017-03-22 09:30:00,18.09,18.19,18.0,18.01,608655.0,18.09,18.19,18.0,18.01,608655.0
2017-03-22 10:00:00,18.01,18.03,17.94,18.0,913140.0,18.01,18.03,17.94,18.0,913140.0
2017-03-22 10:30:00,18.0,18.07,17.98,18.03,388350.0,18.0,18.07,17.98,18.03,388350.0
2017-03-22 11:00:00,18.04,18.12,18.03,18.07,564315.0,18.04,18.12,18.03,18.07,564315.0
2017-03-22 11:30:00,18.09,18.17,18.09,18.15,413565.0,18.09,18.17,18.09,18.15,413565.0
2017-03-22 12:00:00,18.14,18.16,18.09,18.1,492585.0,18.14,18.16,18.09,18.1,492585.0
2017-03-22 12:30:00,18.1,18.12,18.04,18.04,270960.0,18.1,18.12,18.04,18.04,270960.0
2017-03-22 13:00:00,18.06,18.08,18.03,18.06,244065.0,18.06,18.08,18.03,18.06,244065.0
2017-03-22 13:30:00,18.06,18.08,18.03,18.03,222585.0,18.06,18.08,18.03,18.03,222585.0
2017-03-22 14:00:00,18.03,18.06,18.01,18.01,274035.0,18.03,18.06,18.01,18.01,274035.0
2017-03-22 14:30:00,18.01,18.06,18.01,18.04,272370.0,18.01,18.06,18.01,18.04,272370.0
2017-03-22 15:00:00,18.04,18.1,18.03,18.08,423630.0,18.04,18.1,18.03,18.08,423630.0
2017-03-22 15:30:00,18.08,18.1,18.07,18.09,815265.0,18.08,18.1,18.07,18.09,815265.0
2017-03-23 09:30:00,18.09,18.11,18.02,18.06,410805.0,18.09,18.11,18.02,18.06,410805.0
2017-03-23 10:00:00,18.06,18.06,17.97,18.01,211500.0,18.06,18.06,17.97,18.01,211500.0
2017-03-23 10:30:00,18.01,18.09,18.01,18.08,357000.0,18.01,18.09,18.01,18.08,357000.0
2017-03-23 11:00:00,18.08,18.11,18.08,18.1,382560.0,18.08,18.11,18.08,18.1,382560.0
2017-03-23 11:30:00,18.1,18.11,18.09,18.09,169605.0,18.1,18.11,18.09,18.09,169605.0
2017-03-23 12:00:00,18.1,18.16,18.1,18.16,283110.0,18.1,18.16,18.1,18.16,283110.0
2017-03-23 12:30:00,18.16,18.19,18.15,18.18,205950.0,18.16,18.19,18.15,18.18,205950.0
2017-03-23 13:00:00,18.19,18.19,18.11,18.13,220875.0,18.19,18.19,18.11,18.13,220875.0
2017-03-23 13:30:00,18.13,18.17,18.13,18.15,226440.0,18.13,18.17,18.13,18.15,226440.0
2017-03-23 14:00:00,18.15,18.16,18.12,18.12,327060.0,18.15,18.16,18.12,18.12,327060.0
2017-03-23 14:30:00,18.12,18.16,18.11,18.14,212115.0,18.12,18.16,18.11,18.14,212115.0
2017-03-23 15:00:00,18.13,18.14,18.1,18.1,402915.0,18.13,18.14,18.1,18.1,402915.0
2017-03-23 15:30:00,18.1,18.12,18.08,18.1,1376355.0,18.1,18.12,18.08,18.1,1376355.0
2017-03-24 09:30:00,18.16,18.2,18.07,18.08,254205.0,18.16,18.2,18.07,18.08,254205.0
2017-03-24 10:00:00,18.08,18.12,18.07,18.1,156375.0,18.08,18.12,18.07,18.1,156375.0
2017-03-24 10:30:00,18.11,18.13,18.09,18.09,443205.0,18.11,18.13,18.09,18.09,443205.0
2017-03-24 11:00:00,18.1,18.14,18.09,18.09,247305.0,18.1,18.14,18.09,18.09,247305.0
2017-03-24 11:30:00,18.1,18.14,18.1,18.14,171330.0,18.1,18.14,18.1,18.14,171330.0
2017-03-24 12:00:00,18.14,18.15,18.1,18.13,420375.0,18.14,18.15,18.1,18.13,420375.0
2017-03-24 12:30:00,18.14,18.17,18.13,18.16,194925.0,18.14,18.17,18.13,18.16,194925.0
2017-03-24 13:00:00,18.16,18.18,18.15,18.18,125250.0,18.16,18.18,18.15,18.18,125250.0
2017-03-24 13:30:00,18.18,18.19,18.13,18.14,135045.0,18.18,18.19,18.13,18.14,135045.0
2017-03-24 14:00:00,18.14,18.15,18.11,18.11,165885.0,18.14,18.15,18.11,18.11,165885.0
2017-03-24 14:30:00,18.11,18.13,18.09,18.1,298680.0,18.11,18.13,18.09,18.1,298680.0
2017-03-24 15:00:00,18.09,18.1,18.06,18.09,371655.0,18.09,18.1,18.06,18.09,371655.0
2017-03-24 15:30:00,18.1,18.17,18.09,18.12,1171065.0,18.1,18.17,18.09,18.12,1171065.0
2017-03-27 09:30:00,18.05,18.14,17.94,18.03,699240.0,18.05,18.14,17.94,18.03,699240.0
2017-03-27 10:00:00,18.02,18.02,17.97,17.99,363615.0,18.02,18.02,17.97,17.99,363615.0
2017-03-27 10:30:00,17.98,18.02,17.97,17.97,242040.0,17.98,18.02,17.97,17.97,242040.0
2017-03-27 11:00:00,17.98,17.99,17.93,17.96,387870.0,17.98,17.99,17.93,17.96,387870.0
2017-03-27 11:30:00,17.97,18.0,17.9,17.91,361305.0,17.97,18.0,17.9,17.91,361305.0
2017-03-27 12:00:00,17.92,17.95,17.91,17.92,324645.0,17.92,17.95,17.91,17.92,324645.0
2017-03-27 12:30:00,17.92,17.96,17.92,17.96,193875.0,17.92,17.96,17.92,17.96,193875.0
2017-03-27 13:00:00,17.95,17.96,17.93,17.93,189000.0,17.95,17.96,17.93,17.93,189000.0
2017-03-27 13:30:00,17.94,17.96,17.91,17.95,350115.0,17.94,17.96,17.91,17.95,350115.0
2017-03-27 14:00:00,17.96,17.97,17.93,17.93,314430.0,17.96,17.97,17.93,17.93,314430.0
2017-03-27 14:30:00,17.93,17.95,17.93,17.94,498300.0,17.93,17.95,17.93,17.94,498300.0
2017-03-27 15:00:00,17.94,17.99,17.93,17.98,716685.0,17.94,17.99,17.93,17.98,716685.0
2017-03-27 15:30:00,17.98,18.01,17.98,17.99,1477020.0,17.98,18.01,17.98,17.99,1477020.0
2017-03-28 09:30:00,17.96,18.01,17.89,17.96,948630.0,17.96,18.01,17.89,17.96,948630.0
2017-03-28 10:00:00,17.96,18.01,17.94,17.98,1022700.0,17.96,18.01,17.94,17.98,1022700.0
2017-03-28 10:30:00,17.97,17.99,17.86,17.88,696180.0,17.97,17.99,17.86,17.88,696180.0
2017-03-28 11:00:00,17.89,17.97,17.88,17.95,461250.0,17.89,17.97,17.88,17.95,461250.0
2017-03-28 11:30:00,17.95,17.96,17.93,17.93,377025.0,17.95,17.96,17.93,17.93,377025.0
2017-03-28 12:00:00,17.94,17.95,17.92,17.94,329640.0,17.94,17.95,17.92,17.94,329640.0
2017-03-28 12:30:00,17.95,17.95,17.92,17.95,280830.0,17.95,17.95,17.92,17.95,280830.0
2017-03-28 13:00:00,17.96,17.99,17.96,17.98,213000.0,17.96,17.99,17.96,17.98,213000.0
2017-03-28 13:30:00,17.97,17.99,17.96,17.98,421740.0,17.97,17.99,17.96,17.98,421740.0
2017-03-28 14:00:00,17.98,18.01,17.96,18.01,381570.0,17.98,18.01,17.96,18.01,381570.0
2017-03-28 14:30:00,18.01,18.01,17.98,18.0,385530.0,18.01,18.01,17.98,18.0,385530.0
2017-03-28 15:00:00,18.01,18.04,18.0,18.03,558405.0,18.01,18.04,18.0,18.03,558405.0
2017-03-28 15:30:00,18.03,18.04,17.98,17.98,1804950.0,18.03,18.04,17.98,17.98,1804950.0
2017-03-29 09:30:00,18.33,18.37,18.11,18.16,2855025.0,18.33,18.37,18.11,18.16,2855025.0
2017-03-29 10:00:00,18.16,18.16,18.09,18.11,1126110.0,18.16,18.16,18.09,18.11,1126110.0
2017-03-29 10:30:00,18.11,18.16,18.1,18.12,650175.0,18.11,18.16,18.1,18.12,650175.0
2017-03-29 11:00:00,18.12,18.17,18.12,18.17,495060.0,18.12,18.17,18.12,18.17,495060.0
2017-03-29 11:30:00,18.17,18.18,18.14,18.16,351735.0,18.17,18.18,18.14,18.16,351735.0
2017-03-29 12:00:00,18.17,18.22,18.16,18.21,277095.0,18.17,18.22,18.16,18.21,277095.0
2017-03-29 12:30:00,18.21,18.22,18.17,18.19,374490.0,18.21,18.22,18.17,18.19,374490.0
2017-03-29 13:00:00,18.19,18.22,18.19,18.19,227340.0,18.19,18.22,18.19,18.19,227340.0
2017-03-29 13:30:00,18.2,18.24,18.19,18.23,190110.0,18.2,18.24,18.19,18.23,190110.0
2017-03-29 14:00:00,18.23,18.32,18.23,18.29,546885.0,18.23,18.32,18.23,18.29,546885.0
2017-03-29 14:30:00,18.29,18.29,18.27,18.28,258405.0,18.29,18.29,18.27,18.28,258405.0
2017-03-29 15:00:00,18.28,18.32,18.27,18.32,399630.0,18.28,18.32,18.27,18.32,399630.0
2017-03-29 15:30:00,18.31,18.36,18.3,18.32,3267615.0,18.31,18.36,18.3,18.32,3267615.0
2017-03-30 09:30:00,18.34,18.35,18.04,18.06,1419480.0,18.34,18.35,18.04,18.06,1419480.0
2017-03-30 10:00:00,18.08,18.18,18.08,18.17,654345.0,18.08,18.18,18.08,18.17,654345.0
2017-03-30 10:30:00,18.17,18.24,18.14,18.21,1112145.0,18.17,18.24,18.14,18.21,1112145.0
2017-03-30 11:00:00,18.21,18.23,18.14,18.15,516180.0,18.21,18.23,18.14,18.15,516180.0
2017-03-30 11:30:00,18.16,18.18,18.13,18.14,484695.0,18.16,18.18,18.13,18.14,484695.0
2017-03-30 12:00:00,18.14,18.18,18.13,18.17,465225.0,18.14,18.18,18.13,18.17,465225.0
2017-03-30 12:30:00,18.16,18.16,18.11,18.14,415335.0,18.16,18.16,18.11,18.14,415335.0
2017-03-30 13:00:00,18.15,18.16,18.13,18.16,292515.0,18.15,18.16,18.13,18.16,292515.0
2017-03-30 13:30:00,18.16,18.19,18.15,18.16,414195.0,18.16,18.19,18.15,18.16,414195.0
2017-03-30 14:00:00,18.16,18.17,18.13,18.13,455955.0,18.16,18.17,18.13,18.13,455955.0
2017-03-30 14:30:00,18.13,18.16,18.12,18.14,489540.0,18.13,18.16,18.12,18.14,489540.0
2017-03-30 15:00:00,18.14,18.19,18.13,18.18,334770.0,18.14,18.19,18.13,18.18,334770.0
2017-03-30 15:30:00,18.18,18.21,18.12,18.16,1352835.0,18.18,18.21,18.12,18.16,1352835.0
2017-03-31 09:30:00,18.1,18.19,18.08,18.15,821835.0,18.1,18.19,18.08,18.15,821835.0
2017-03-31 10:00:00,18.16,18.18,18.12,18.14,676725.0,18.16,18.18,18.12,18.14,676725.0
2017-03-31 10:30:00,18.15,18.17,18.12,18.16,670800.0,18.15,18.17,18.12,18.16,670800.0
2017-03-31 11:00:00,18.16,18.17,18.13,18.14,330000.0,18.16,18.17,18.13,18.14,330000.0
2017-03-31 11:30:00,18.14,18.15,18.1,18.11,467160.0,18.14,18.15,18.1,18.11,467160.0
2017-03-31 12:00:00,18.11,18.11,18.07,18.1,362025.0,18.11,18.11,18.07,18.1,362025.0
2017-03-31 12:30:00,18.1,18.11,18.08,18.09,474645.0,18.1,18.11,18.08,18.09,474645.0
2017-03-31 13:00:00,18.09,18.11,18.08,18.08,412095.0,18.09,18.11,18.08,18.08,412095.0
2017-03-31 13:30:00,18.08,18.08,18.03,18.04,286905.0,18.08,18.08,18.03,18.04,286905.0
2017-03-31 14:00:00,18.03,18.03,17.99,18.02,298245.0,18.03,18.03,17.99,18.02,298245.0
2017-03-31 14:30:00,18.02,18.03,17.97,17.97,361725.0,18.02,18.03,17.97,17.97,361725.0
2017-03-31 15:00:00,17.97,18.0,17.95,17.96,993480.0,17.97,18.0,17.95,17.96,993480.0
2017-03-31 15:30:00,17.96,18.01,17.96,17.99,1516050.0,17.96,18.01,17.96,17.99,1516050.0
2017-04-03 09:30:00,17.73,17.73,16.95,17.17,6338550.0,17.73,17.73,16.95,17.17,6338550.0
2017-04-03 10:00:00,17.16,17.21,17.05,17.07,3337350.0,17.16,17.21,17.05,17.07,3337350.0
2017-04-03 10:30:00,17.06,17.1,17.04,17.04,2268375.0,17.06,17.1,17.04,17.04,2268375.0
2017-04-03 11:00:00,17.04,17.11,16.92,16.97,2195505.0,17.04,17.11,16.92,16.97,2195505.0
2017-04-03 11:30:00,16.97,17.02,16.95,17.01,1152525.0,16.97,17.02,16.95,17.01,1152525.0
2017-04-03 12:00:00,17.0,17.11,16.95,17.11,1249560.0,17.0,17.11,16.95,17.11,1249560.0
2017-04-03 12:30:00,17.1,17.15,17.05,17.08,1319400.0,17.1,17.15,17.05,17.08,1319400.0
2017-04-03 13:00:00,17.08,17.1,17.05,17.07,1821255.0,17.08,17.1,17.05,17.07,1821255.0
2017-04-03 13:30:00,17.08,17.09,17.02,17.07,1066395.0,17.08,17.09,17.02,17.07,1066395.0
2017-04-03 14:00:00,17.08,17.09,17.06,17.08,844800.0,17.08,17.09,17.06,17.08,844800.0
2017-04-03 14:30:00,17.08,17.2,17.08,17.17,1651590.0,17.08,17.2,17.08,17.17,1651590.0
2017-04-03 15:00:00,17.17,17.18,17.14,17.17,2272140.0,17.17,17.18,17.14,17.17,2272140.0
2017-04-03 15:30:00,17.17,17.28,17.15,17.25,4329270.0,17.17,17.28,17.15,17.25,4329270.0
2017-04-04 09:30:00,17.2,17.35,17.12,17.31,1672680.0,17.2,17.35,17.12,17.31,1672680.0
2017-04-04 10:00:00,17.3,17.31,17.08,17.1,1599480.0,17.3,17.31,17.08,17.1,1599480.0
2017-04-04 10:30:00,17.1,17.15,17.05,17.15,1102650.0,17.1,17.15,17.05,17.15,1102650.0
2017-04-04 11:00:00,17.15,17.21,17.13,17.18,982935.0,17.15,17.21,17.13,17.18,982935.0
2017-04-04 11:30:00,17.17,17.24,17.16,17.2,601230.0,17.17,17.24,17.16,17.2,601230.0
2017-04-04 12:00:00,17.2,17.21,17.11,17.12,590970.0,17.2,17.21,17.11,17.12,590970.0
2017-04-04 12:30:00,17.13,17.15,17.1,17.11,783750.0,17.13,17.15,17.1,17.11,783750.0
2017-04-04 13:00:00,17.11,17.12,17.06,17.09,861975.0,17.11,17.12,17.06,17.09,861975.0
2017-04-04 13:30:00,17.09,17.1,17.06,17.07,904305.0,17.09,17.1,17.06,17.07,904305.0
2017-04-04 14:00:00,17.07,17.13,17.06,17.12,989550.0,17.07,17.13,17.06,17.12,989550.0
2017-04-04 14:30:00,17.12,17.13,17.05,17.07,1055580.0,17.12,17.13,17.05,17.07,1055580.0
2017-04-04 15:00:00,17.07,17.09,17.01,17.03,1709040.0,17.07,17.09,17.01,17.03,1709040.0
2017-04-04 15:30:00,17.03,17.08,17.01,17.03,3521370.0,17.03,17.08,17.01,17.03,3521370.0
2017-04-05 09:30:00,17.03,17.13,17.0,17.07,1164765.0,17.03,17.13,17.0,17.07,1164765.0
2017-04-05 10:00:00,17.08,17.16,17.06,17.13,989820.0,17.08,17.16,17.06,17.13,989820.0
2017-04-05 10:30:00,17.12,17.13,17.09,17.1,886755.0,17.12,17.13,17.09,17.1,886755.0
2017-04-05 11:00:00,17.09,17.19,17.08,17.14,450150.0,17.09,17.19,17.08,17.14,450150.0
2017-04-05 11:30:00,17.14,17.2,17.14,17.16,445350.0,17.14,17.2,17.14,17.16,445350.0
2017-04-05 12:00:00,17.17,17.2,17.15,17.16,280800.0,17.17,17.2,17.15,17.16,280800.0
2017-04-05 12:30:00,17.15,17.16,17.13,17.15,347145.0,17.15,17.16,17.13,17.15,347145.0
2017-04-05 13:00:00,17.14,17.15,17.12,17.14,262530.0,17.14,17.15,17.12,17.14,262530.0
2017-04-05 13:30:00,17.14,17.16,17.12,17.13,425445.0,17.14,17.16,17.12,17.13,425445.0
2017-04-05 14:00:00,17.12,17.18,17.09,17.16,341955.0,17.12,17.18,17.09,17.16,341955.0
2017-04-05 14:30:00,17.15,17.16,17.09,17.11,448650.0,17.15,17.16,17.09,17.11,448650.0
2017-04-05 15:00:00,17.11,17.12,17.04,17.05,780450.0,17.11,17.12,17.04,17.05,780450.0
2017-04-05 15:30:00,17.05,17.07,17.0,17.01,1604070.0,17.05,17.07,17.0,17.01,1604070.0
2017-04-06 09:30:00,17.05,17.11,16.97,17.01,665880.0,17.05,17.11,16.97,17.01,665880.0
2017-04-06 10:00:00,17.02,17.08,17.02,17.07,1050405.0,17.02,17.08,17.02,17.07,1050405.0
2017-04-06 10:30:00,17.08,17.08,16.98,16.99,673560.0,17.08,17.08,16.98,16.99,673560.0
2017-04-06 11:00:00,16.99,17.01,16.98,16.99,581040.0,16.99,17.01,16.98,16.99,581040.0
2017-04-06 11:30:00,16.99,16.99,16.96,16.98,357390.0,16.99,16.99,16.96,16.98,357390.0
2017-04-06 12:00:00,16.98,16.99,16.96,16.99,818220.0,16.98,16.99,16.96,16.99,818220.0
2017-04-06 12:30:00,16.99,17.02,16.99,17.01,332730.0,16.99,17.02,16.99,17.01,332730.0
2017-04-06 13:00:00,17.01,17.02,16.99,17.01,337995.0,17.01,17.02,16.99,17.01,337995.0
2017-04-06 13:30:00,17.01,17.04,17.01,17.03,657345.0,17.01,17.04,17.01,17.03,657345.0
2017-04-06 14:00:00,17.02,17.03,16.99,16.99,347910.0,17.02,17.03,16.99,16.99,347910.0
2017-04-06 14:30:00,16.99,17.0,16.94,16.94,848160.0,16.99,17.0,16.94,16.94,848160.0
2017-04-06 15:00:00,16.95,16.99,16.92,16.99,967305.0,16.95,16.99,16.92,16.99,967305.0
2017-04-06 15:30:00,16.99,17.0,16.95,16.96,2181015.0,16.99,17.0,16.95,16.96,2181015.0
2017-04-07 09:30:00,17.04,17.07,16.96,17.0,1076820.0,17.04,17.07,16.96,17.0,1076820.0
2017-04-07 10:00:00,17.0,17.04,16.99,17.01,812370.0,17.0,17.04,16.99,17.01,812370.0
2017-04-07 10:30:00,17.01,17.02,16.92,16.92,822825.0,17.01,17.02,16.92,16.92,822825.0
2017-04-07 11:00:00,16.93,16.96,16.87,16.88,537900.0,16.93,16.96,16.87,16.88,537900.0
2017-04-07 11:30:00,16.88,16.94,16.88,16.94,343845.0,16.88,16.94,16.88,16.94,343845.0
2017-04-07 12:00:00,16.94,16.95,16.89,16.9,469050.0,16.94,16.95,16.89,16.9,469050.0
2017-04-07 12:30:00,16.9,16.9,16.87,16.88,441405.0,16.9,16.9,16.87,16.88,441405.0
2017-04-07 13:00:00,16.88,16.91,16.87,16.91,531030.0,16.88,16.91,16.87,16.91,531030.0
2017-04-07 13:30:00,16.91,16.93,16.84,16.84,511980.0,16.91,16.93,16.84,16.84,511980.0
2017-04-07 14:00:00,16.84,16.91,16.84,16.88,598515.0,16.84,16.91,16.84,16.88,598515.0
2017-04-07 14:30:00,16.88,16.88,16.86,16.86,494370.0,16.88,16.88,16.86,16.86,494370.0
2017-04-07 15:00:00,16.86,16.89,16.84,16.89,859980.0,16.86,16.89,16.84,16.89,859980.0
2017-04-07 15:30:00,16.89,16.91,16.86,16.88,2363355.0,16.89,16.91,16.86,16.88,2363355.0
2017-04-10 09:30:00,16.88,17.1,16.8,17.1,924375.0,16.88,17.1,16.8,17.1,924375.0
2017-04-10 10:00:00,17.11,17.16,17.1,17.1,1033215.0,17.11,17.16,17.1,17.1,1033215.0
2017-04-10 10:30:00,17.09,17.13,17.06,17.08,735300.0,17.09,17.13,17.06,17.08,735300.0
2017-04-10 11:00:00,17.08,17.12,17.07,17.08,628740.0,17.08,17.12,17.07,17.08,628740.0
2017-04-10 11:30:00,17.08,17.08,17.03,17.03,396450.0,17.08,17.08,17.03,17.03,396450.0
2017-04-10 12:00:00,17.03,17.04,16.97,16.97,481710.0,17.03,17.04,16.97,16.97,481710.0
2017-04-10 12:30:00,16.97,17.03,16.96,17.03,472695.0,16.97,17.03,16.96,17.03,472695.0
2017-04-10 13:00:00,17.03,17.04,17.02,17.03,655800.0,17.03,17.04,17.02,17.03,655800.0
2017-04-10 13:30:00,17.03,17.05,17.02,17.03,492915.0,17.03,17.05,17.02,17.03,492915.0
2017-04-10 14:00:00,17.03,17.04,17.0,17.02,283665.0,17.03,17.04,17.0,17.02,283665.0
2017-04-10 14:30:00,17.01,17.05,17.0,17.04,386640.0,17.01,17.05,17.0,17.04,386640.0
2017-04-10 15:00:00,17.04,17.04,17.01,17.01,407880.0,17.04,17.04,17.01,17.01,407880.0
2017-04-10 15:30:00,17.02,17.03,16.98,16.99,1012890.0,17.02,17.03,16.98,16.99,1012890.0
2017-04-11 09:30:00,16.97,16.99,16.84,16.93,710325.0,16.97,16.99,16.84,16.93,710325.0
2017-04-11 10:00:00,16.94,16.94,16.84,16.9,390480.0,16.94,16.94,16.84,16.9,390480.0
2017-04-11 10:30:00,16.89,16.91,16.84,16.88,674190.0,16.89,16.91,16.84,16.88,674190.0
2017-04-11 11:00:00,16.89,16.92,16.88,16.92,317340.0,16.89,16.92,16.88,16.92,317340.0
2017-04-11 11:30:00,16.93,16.97,16.91,16.92,281295.0,16.93,16.97,16.91,16.92,281295.0
2017-04-11 12:00:00,16.92,16.97,16.92,16.96,297795.0,16.92,16.97,16.92,16.96,297795.0
2017-04-11 12:30:00,16.96,16.99,16.94,16.98,1371450.0,16.96,16.99,16.94,16.98,1371450.0
2017-04-11 13:00:00,16.98,16.99,16.97,16.98,755280.0,16.98,16.99,16.97,16.98,755280.0
2017-04-11 13:30:00,16.98,16.98,16.94,16.97,296190.0,16.98,16.98,16.94,16.97,296190.0
2017-04-11 14:00:00,16.98,16.99,16.92,16.96,576045.0,16.98,16.99,16.92,16.96,576045.0
2017-04-11 14:30:00,16.96,16.97,16.93,16.94,685725.0,16.96,16.97,16.93,16.94,685725.0
2017-04-11 15:00:00,16.95,16.96,16.92,16.93,483915.0,16.95,16.96,16.92,16.93,483915.0
2017-04-11 15:30:00,16.94,16.99,16.93,16.98,1120575.0,16.94,16.99,16.93,16.98,1120575.0
2017-04-12 09:30:00,16.84,16.94,16.7,16.87,1151745.0,16.84,16.94,16.7,16.87,1151745.0
2017-04-12 10:00:00,16.87,16.92,16.86,16.88,690345.0,16.87,16.92,16.86,16.88,690345.0
2017-04-12 10:30:00,16.88,16.91,16.85,16.87,628245.0,16.88,16.91,16.85,16.87,628245.0
2017-04-12 11:00:00,16.87,16.89,16.85,16.87,367755.0,16.87,16.89,16.85,16.87,367755.0
2017-04-12 11:30:00,16.86,16.87,16.8,16.8,472635.0,16.86,16.87,16.8,16.8,472635.0
2017-04-12 12:00:00,16.79,16.83,16.79,16.82,1695060.0,16.79,16.83,16.79,16.82,1695060.0
2017-04-12 12:30:00,16.83,16.88,16.82,16.86,422955.0,16.83,16.88,16.82,16.86,422955.0
2017-04-12 13:00:00,16.87,16.9,16.86,16.87,694920.0,16.87,16.9,16.86,16.87,694920.0
2017-04-12 13:30:00,16.88,16.91,16.86,16.91,573750.0,16.88,16.91,16.86,16.91,573750.0
2017-04-12 14:00:00,16.91,16.92,16.89,16.91,433740.0,16.91,16.92,16.89,16.91,433740.0
2017-04-12 14:30:00,16.91,16.91,16.87,16.89,345810.0,16.91,16.91,16.87,16.89,345810.0
2017-04-12 15:00:00,16.88,16.91,16.87,16.88,519510.0,16.88,16.91,16.87,16.88,519510.0
2017-04-12 15:30:00,16.88,16.9,16.87,16.87,1551045.0,16.88,16.9,16.87,16.87,1551045.0
2017-04-13 09:30:00,16.86,16.92,16.77,16.87,957930.0,16.86,16.92,16.77,16.87,957930.0
2017-04-13 10:00:00,16.86,16.9,16.82,16.86,718995.0,16.86,16.9,16.82,16.86,718995.0
2017-04-13 10:30:00,16.85,16.89,16.85,16.87,932490.0,16.85,16.89,16.85,16.87,932490.0
2017-04-13 11:00:00,16.87,16.91,16.87,16.9,504360.0,16.87,16.91,16.87,16.9,504360.0
2017-04-13 11:30:00,16.9,16.93,16.9,16.91,286830.0,16.9,16.93,16.9,16.91,286830.0
2017-04-13 12:00:00,16.91,16.91,16.87,16.87,412980.0,16.91,16.91,16.87,16.87,412980.0
2017-04-13 12:30:00,16.87,16.89,16.85,16.88,454875.0,16.87,16.89,16.85,16.88,454875.0
2017-04-13 13:00:00,16.88,16.9,16.86,16.9,457500.0,16.88,16.9,16.86,16.9,457500.0
2017-04-13 13:30:00,16.9,16.91,16.85,16.89,456420.0,16.9,16.91,16.85,16.89,456420.0
2017-04-13 14:00:00,16.89,16.9,16.87,16.89,469695.0,16.89,16.9,16.87,16.89,469695.0
2017-04-13 14:30:00,16.89,16.9,16.86,16.87,656310.0,16.89,16.9,16.86,16.87,656310.0
2017-04-13 15:00:00,16.86,16.87,16.84,16.84,589470.0,16.86,16.87,16.84,16.84,589470.0
2017-04-13 15:30:00,16.84,16.85,16.8,16.8,1795695.0,16.84,16.85,16.8,16.8,1795695.0
2017-04-17 09:30:00,16.85,16.93,16.8,16.87,377745.0,16.85,16.93,16.8,16.87,377745.0
2017-04-17 10:00:00,16.87,16.92,16.87,16.9,546630.0,16.87,16.92,16.87,16.9,546630.0
2017-04-17 10:30:00,16.9,16.97,16.9,16.96,738960.0,16.9,16.97,16.9,16.96,738960.0
2017-04-17 11:00:00,16.96,16.96,16.9,16.9,369810.0,16.96,16.96,16.9,16.9,369810.0
2017-04-17 11:30:00,16.9,16.93,16.9,16.92,709965.0,16.9,16.93,16.9,16.92,709965.0
2017-04-17 12:00:00,16.93,16.96,16.92,16.94,409305.0,16.93,16.96,16.92,16.94,409305.0
2017-04-17 12:30:00,16.94,16.96,16.93,16.93,422475.0,16.94,16.96,16.93,16.93,422475.0
2017-04-17 13:00:00,16.93,16.95,16.92,16.93,476715.0,16.93,16.95,16.92,16.93,476715.0
2017-04-17 13:30:00,16.93,16.93,16.9,16.91,807810.0,16.93,16.93,16.9,16.91,807810.0
2017-04-17 14:00:00,16.9,16.91,16.89,16.89,370365.0,16.9,16.91,16.89,16.89,370365.0
2017-04-17 14:30:00,16.89,16.9,16.86,16.87,347880.0,16.89,16.9,16.86,16.87,347880.0
2017-04-17 15:00:00,16.87,16.91,16.86,16.89,671880.0,16.87,16.91,16.86,16.89,671880.0
2017-04-17 15:30:00,16.89,16.93,16.87,16.93,1153065.0,16.89,16.93,16.87,16.93,1153065.0
2017-04-18 09:30:00,16.8,17.06,16.79,17.03,880095.0,16.8,17.06,16.79,17.03,880095.0
2017-04-18 10:00:00,17.03,17.11,17.0,17.09,1134075.0,17.03,17.11,17.0,17.09,1134075.0
2017-04-18 10:30:00,17.09,17.12,17.04,17.05,1090185.0,17.09,17.12,17.04,17.05,1090185.0
2017-04-18 11:00:00,17.06,17.11,17.01,17.11,626295.0,17.06,17.11,17.01,17.11,626295.0
2017-04-18 11:30:00,17.1,17.11,17.06,17.07,401220.0,17.1,17.11,17.06,17.07,401220.0
2017-04-18 12:00:00,17.07,17.08,17.01,17.02,393525.0,17.07,17.08,17.01,17.02,393525.0
2017-04-18 12:30:00,17.02,17.04,17.02,17.03,226095.0,17.02,17.04,17.02,17.03,226095.0
2017-04-18 13:00:00,17.03,17.07,17.01,17.07,238740.0,17.03,17.07,17.01,17.07,238740.0
2017-04-18 13:30:00,17.08,17.1,17.06,17.1,265680.0,17.08,17.1,17.06,17.1,265680.0
2017-04-18 14:00:00,17.09,17.11,17.07,17.09,557265.0,17.09,17.11,17.07,17.09,557265.0
2017-04-18 14:30:00,17.09,17.11,17.03,17.04,451350.0,17.09,17.11,17.03,17.04,451350.0
2017-04-18 15:00:00,17.04,17.1,17.02,17.09,735375.0,17.04,17.1,17.02,17.09,735375.0
2017-04-18 15:30:00,17.1,17.1,17.06,17.07,1506600.0,17.1,17.1,17.06,17.07,1506600.0
2017-04-19 09:30:00,17.18,17.57,17.17,17.54,2003145.0,17.18,17.57,17.17,17.54,2003145.0
2017-04-19 10:00:00,17.53,17.55,17.46,17.47,1178235.0,17.53,17.55,17.46,17.47,1178235.0
2017-04-19 10:30:00,17.46,17.48,17.4,17.47,1248705.0,17.46,17.48,17.4,17.47,1248705.0
2017-04-19 11:00:00,17.46,17.47,17.33,17.35,614340.0,17.46,17.47,17.33,17.35,614340.0
2017-04-19 11:30:00,17.34,17.36,17.31,17.34,706890.0,17.34,17.36,17.31,17.34,706890.0
2017-04-19 12:00:00,17.34,17.34,17.24,17.27,1593420.0,17.34,17.34,17.24,17.27,1593420.0
2017-04-19 12:30:00,17.26,17.31,17.26,17.28,263925.0,17.26,17.31,17.26,17.28,263925.0
2017-04-19 13:00:00,17.28,17.3,17.25,17.27,302355.0,17.28,17.3,17.25,17.27,302355.0
2017-04-19 13:30:00,17.27,17.29,17.26,17.27,245535.0,17.27,17.29,17.26,17.27,245535.0
2017-04-19 14:00:00,17.28,17.31,17.24,17.28,482985.0,17.28,17.31,17.24,17.28,482985.0
2017-04-19 14:30:00,17.28,17.3,17.25,17.25,653745.0,17.28,17.3,17.25,17.25,653745.0
2017-04-19 15:00:00,17.26,17.29,17.25,17.27,581040.0,17.26,17.29,17.25,17.27,581040.0
2017-04-19 15:30:00,17.27,17.29,17.24,17.26,1431675.0,17.27,17.29,17.24,17.26,1431675.0
2017-04-20 09:30:00,17.33,17.47,17.23,17.33,595260.0,17.33,17.47,17.23,17.33,595260.0
2017-04-20 10:00:00,17.36,17.38,17.31,17.32,585765.0,17.36,17.38,17.31,17.32,585765.0
2017-04-20 10:30:00,17.32,17.38,17.31,17.36,499275.0,17.32,17.38,17.31,17.36,499275.0
2017-04-20 11:00:00,17.36,17.38,17.3,17.36,803040.0,17.36,17.38,17.3,17.36,803040.0
2017-04-20 11:30:00,17.36,17.46,17.36,17.46,581445.0,17.36,17.46,17.36,17.46,581445.0
2017-04-20 12:00:00,17.46,17.49,17.46,17.48,261180.0,17.46,17.49,17.46,17.48,261180.0
2017-04-20 12:30:00,17.49,17.5,17.47,17.49,526665.0,17.49,17.5,17.47,17.49,526665.0
2017-04-20 13:00:00,17.49,17.54,17.49,17.53,477825.0,17.49,17.54,17.49,17.53,477825.0
2017-04-20 13:30:00,17.53,17.57,17.52,17.56,502590.0,17.53,17.57,17.52,17.56,502590.0
2017-04-20 14:00:00,17.56,17.59,17.55,17.56,446235.0,17.56,17.59,17.55,17.56,446235.0
2017-04-20 14:30:00,17.55,17.58,17.55,17.57,557205.0,17.55,17.58,17.55,17.57,557205.0
2017-04-20 15:00:00,17.57,17.57,17.51,17.54,663585.0,17.57,17.57,17.51,17.54,663585.0
2017-04-20 15:30:00,17.54,17.57,17.52,17.54,1699680.0,17.54,17.57,17.52,17.54,1699680.0
2017-04-21 09:30:00,17.55,17.6,17.52,17.55,721410.0,17.55,17.6,17.52,17.55,721410.0
2017-04-21 10:00:00,17.55,17.64,17.54,17.55,512940.0,17.55,17.64,17.54,17.55,512940.0
2017-04-21 10:30:00,17.55,17.63,17.55,17.63,977835.0,17.55,17.63,17.55,17.63,977835.0
2017-04-21 11:00:00,17.63,17.66,17.58,17.65,675090.0,17.63,17.66,17.58,17.65,675090.0
2017-04-21 11:30:00,17.65,17.69,17.64,17.64,301665.0,17.65,17.69,17.64,17.64,301665.0
2017-04-21 12:00:00,17.64,17.67,17.62,17.65,303285.0,17.64,17.67,17.62,17.65,303285.0
2017-04-21 12:30:00,17.65,17.74,17.65,17.71,1174590.0,17.65,17.74,17.65,17.71,1174590.0
2017-04-21 13:00:00,17.72,17.72,17.63,17.66,351495.0,17.72,17.72,17.63,17.66,351495.0
2017-04-21 13:30:00,17.66,17.69,17.63,17.69,318795.0,17.66,17.69,17.63,17.69,318795.0
2017-04-21 14:00:00,17.68,17.71,17.66,17.7,464400.0,17.68,17.71,17.66,17.7,464400.0
2017-04-21 14:30:00,17.7,17.72,17.65,17.67,385680.0,17.7,17.72,17.65,17.67,385680.0
2017-04-21 15:00:00,17.68,17.69,17.64,17.68,451500.0,17.68,17.69,17.64,17.68,451500.0
2017-04-21 15:30:00,17.67,17.7,17.65,17.69,1270650.0,17.67,17.7,17.65,17.69,1270650.0
2017-04-24 09:30:00,17.81,17.85,17.71,17.79,1103490.0,17.81,17.85,17.71,17.79,1103490.0
2017-04-24 10:00:00,17.8,17.9,17.78,17.88,942525.0,17.8,17.9,17.78,17.88,942525.0
2017-04-24 10:30:00,17.88,17.9,17.83,17.88,843390.0,17.88,17.9,17.83,17.88,843390.0
2017-04-24 11:00:00,17.88,17.93,17.87,17.9,1419300.0,17.88,17.93,17.87,17.9,1419300.0
2017-04-24 11:30:00,17.9,17.91,17.87,17.87,485055.0,17.9,17.91,17.87,17.87,485055.0
2017-04-24 12:00:00,17.87,17.92,17.86,17.9,1199250.0,17.87,17.92,17.86,17.9,1199250.0
2017-04-24 12:30:00,17.9,17.92,17.89,17.9,874905.0,17.9,17.92,17.89,17.9,874905.0
2017-04-24 13:00:00,17.9,17.92,17.88,17.89,730110.0,17.9,17.92,17.88,17.89,730110.0
2017-04-24 13:30:00,17.89,17.91,17.88,17.91,1173255.0,17.89,17.91,17.88,17.91,1173255.0
2017-04-24 14:00:00,17.9,17.99,17.89,17.99,1181115.0,17.9,17.99,17.89,17.99,1181115.0
2017-04-24 14:30:00,17.99,17.99,17.95,17.95,828450.0,17.99,17.99,17.95,17.95,828450.0
2017-04-24 15:00:00,17.96,18.01,17.95,18.0,859620.0,17.96,18.01,17.95,18.0,859620.0
2017-04-24 15:30:00,18.0,18.0,17.94,17.95,2558130.0,18.0,18.0,17.94,17.95,2558130.0
2017-04-25 09:30:00,17.68,17.89,17.67,17.81,3416865.0,17.68,17.89,17.67,17.81,3416865.0
2017-04-25 10:00:00,17.81,17.83,17.67,17.71,1954275.0,17.81,17.83,17.67,17.71,1954275.0
2017-04-25 10:30:00,17.71,17.72,17.65,17.68,1837050.0,17.71,17.72,17.65,17.68,1837050.0
2017-04-25 11:00:00,17.67,17.7,17.54,17.56,1901160.0,17.67,17.7,17.54,17.56,1901160.0
2017-04-25 11:30:00,17.57,17.61,17.53,17.57,1168410.0,17.57,17.61,17.53,17.57,1168410.0
2017-04-25 12:00:00,17.58,17.64,17.57,17.62,637860.0,17.58,17.64,17.57,17.62,637860.0
2017-04-25 12:30:00,17.62,17.62,17.57,17.59,837585.0,17.62,17.62,17.57,17.59,837585.0
2017-04-25 13:00:00,17.59,17.59,17.54,17.56,625695.0,17.59,17.59,17.54,17.56,625695.0
2017-04-25 13:30:00,17.55,17.56,17.52,17.52,454230.0,17.55,17.56,17.52,17.52,454230.0
2017-04-25 14:00:00,17.52,17.57,17.52,17.54,876945.0,17.52,17.57,17.52,17.54,876945.0
2017-04-25 14:30:00,17.54,17.59,17.53,17.58,1037445.0,17.54,17.59,17.53,17.58,1037445.0
2017-04-25 15:00:00,17.58,17.63,17.58,17.61,1197300.0,17.58,17.63,17.58,17.61,1197300.0
2017-04-25 15:30:00,17.61,17.63,17.58,17.6,1931100.0,17.61,17.63,17.58,17.6,1931100.0
2017-04-26 09:30:00,17.67,17.69,17.55,17.68,1801950.0,17.67,17.69,17.55,17.68,1801950.0
2017-04-26 10:00:00,17.68,17.71,17.63,17.7,847020.0,17.68,17.71,17.63,17.7,847020.0
2017-04-26 10:30:00,17.7,17.71,17.66,17.68,909675.0,17.7,17.71,17.66,17.68,909675.0
2017-04-26 11:00:00,17.69,17.72,17.68,17.71,968025.0,17.69,17.72,17.68,17.71,968025.0
2017-04-26 11:30:00,17.71,17.73,17.69,17.71,645885.0,17.71,17.73,17.69,17.71,645885.0
2017-04-26 12:00:00,17.71,17.82,17.7,17.82,800850.0,17.71,17.82,17.7,17.82,800850.0
2017-04-26 12:30:00,17.81,17.88,17.8,17.88,788220.0,17.81,17.88,17.8,17.88,788220.0
2017-04-26 13:00:00,17.89,17.92,17.82,17.83,874575.0,17.89,17.92,17.82,17.83,874575.0
2017-04-26 13:30:00,17.83,17.87,17.81,17.83,781650.0,17.83,17.87,17.81,17.83,781650.0
2017-04-26 14:00:00,17.83,17.83,17.74,17.76,725970.0,17.83,17.83,17.74,17.76,725970.0
2017-04-26 14:30:00,17.76,17.85,17.76,17.79,1143765.0,17.76,17.85,17.76,17.79,1143765.0
2017-04-26 15:00:00,17.79,17.84,17.77,17.79,1083465.0,17.79,17.84,17.77,17.79,1083465.0
2017-04-26 15:30:00,17.79,17.81,17.61,17.67,3612870.0,17.79,17.81,17.61,17.67,3612870.0
2017-04-27 09:30:00,17.5,17.78,17.34,17.72,3453075.0,17.5,17.78,17.34,17.72,3453075.0
2017-04-27 10:00:00,17.73,17.87,17.71,17.73,1719570.0,17.73,17.87,17.71,17.73,1719570.0
2017-04-27 10:30:00,17.72,17.72,17.47,17.52,2871420.0,17.72,17.72,17.47,17.52,2871420.0
2017-04-27 11:00:00,17.51,17.56,17.25,17.27,3370155.0,17.51,17.56,17.25,17.27,3370155.0
2017-04-27 11:30:00,17.27,17.32,16.33,16.97,10482825.0,17.27,17.32,16.33,16.97,10482825.0
2017-04-27 12:00:00,16.98,17.0,16.63,16.7,3660015.0,16.98,17.0,16.63,16.7,3660015.0
2017-04-27 12:30:00,16.7,16.79,16.69,16.72,1490055.0,16.7,16.79,16.69,16.72,1490055.0
2017-04-27 13:00:00,16.73,16.86,16.7,16.81,1472955.0,16.73,16.86,16.7,16.81,1472955.0
2017-04-27 13:30:00,16.82,16.94,16.82,16.94,1373820.0,16.82,16.94,16.82,16.94,1373820.0
2017-04-27 14:00:00,16.95,17.02,16.88,16.95,2161590.0,16.95,17.02,16.88,16.95,2161590.0
2017-04-27 14:30:00,16.95,17.03,16.94,17.0,1414380.0,16.95,17.03,16.94,17.0,1414380.0
2017-04-27 15:00:00,17.0,17.02,16.95,17.02,2452005.0,17.0,17.02,16.95,17.02,2452005.0
2017-04-27 15:30:00,17.01,17.19,16.99,17.14,6380070.0,17.01,17.19,16.99,17.14,6380070.0
2017-04-28 09:30:00,17.13,17.13,16.89,17.04,3219780.0,17.13,17.13,16.89,17.04,3219780.0
2017-04-28 10:00:00,17.03,17.04,16.71,16.73,3782460.0,17.03,17.04,16.71,16.73,3782460.0
2017-04-28 10:30:00,16.73,16.76,16.51,16.54,5414235.0,16.73,16.76,16.51,16.54,5414235.0
2017-04-28 11:00:00,16.54,16.65,16.46,16.48,2425605.0,16.54,16.65,16.46,16.48,2425605.0
2017-04-28 11:30:00,16.48,16.61,16.47,16.55,1380090.0,16.48,16.61,16.47,16.55,1380090.0
2017-04-28 12:00:00,16.54,16.56,16.38,16.55,3498375.0,16.54,16.56,16.38,16.55,3498375.0
2017-04-28 12:30:00,16.55,16.59,16.5,16.53,2146440.0,16.55,16.59,16.5,16.53,2146440.0
2017-04-28 13:00:00,16.52,16.65,16.51,16.65,1176435.0,16.52,16.65,16.51,16.65,1176435.0
2017-04-28 13:30:00,16.65,16.67,16.57,16.64,2436135.0,16.65,16.67,16.57,16.64,2436135.0
2017-04-28 14:00:00,16.64,16.68,16.62,16.64,1379070.0,16.64,16.68,16.62,16.64,1379070.0
2017-04-28 14:30:00,16.65,16.68,16.63,16.65,1192185.0,16.65,16.68,16.63,16.65,1192185.0
2017-04-28 15:00:00,16.65,16.66,16.62,16.63,1611300.0,16.65,16.66,16.62,16.63,1611300.0
2017-04-28 15:30:00,16.63,16.63,16.53,16.54,4668120.0,16.63,16.63,16.53,16.54,4668120.0
2017-05-01 09:30:00,16.56,16.58,16.12,16.12,4173210.0,16.56,16.58,16.12,16.12,4173210.0
2017-05-01 10:00:00,16.12,16.29,16.09,16.28,2681430.0,16.12,16.29,16.09,16.28,2681430.0
2017-05-01 10:30:00,16.27,16.29,16.15,16.16,2268600.0,16.27,16.29,16.15,16.16,2268600.0
2017-05-01 11:00:00,16.15,16.28,16.15,16.25,2589900.0,16.15,16.28,16.15,16.25,2589900.0
2017-05-01 11:30:00,16.25,16.26,16.05,16.08,1818900.0,16.25,16.26,16.05,16.08,1818900.0
2017-05-01 12:00:00,16.08,16.08,15.98,16.0,2555850.0,16.08,16.08,15.98,16.0,2555850.0
2017-05-01 12:30:00,16.0,16.03,15.95,15.96,2326290.0,16.0,16.03,15.95,15.96,2326290.0
2017-05-01 13:00:00,15.96,16.04,15.94,16.02,1572045.0,15.96,16.04,15.94,16.02,1572045.0
2017-05-01 13:30:00,16.02,16.09,16.02,16.06,1745145.0,16.02,16.09,16.02,16.06,1745145.0
2017-05-01 14:00:00,16.08,16.16,16.06,16.16,1232790.0,16.08,16.16,16.06,16.16,1232790.0
2017-05-01 14:30:00,16.16,16.17,16.11,16.11,1576455.0,16.16,16.17,16.11,16.11,1576455.0
2017-05-01 15:00:00,16.11,16.16,16.07,16.09,2858025.0,16.11,16.16,16.07,16.09,2858025.0
2017-05-01 15:30:00,16.09,16.14,16.07,16.11,6335625.0,16.09,16.14,16.07,16.11,6335625.0
2017-05-02 09:30:00,16.02,16.33,16.02,16.31,2609430.0,16.02,16.33,16.02,16.31,2609430.0
2017-05-02 10:00:00,16.3,16.45,16.29,16.33,3119160.0,16.3,16.45,16.29,16.33,3119160.0
2017-05-02 10:30:00,16.33,16.49,16.31,16.46,2341665.0,16.33,16.49,16.31,16.46,2341665.0
2017-05-02 11:00:00,16.46,16.46,16.39,16.43,1139910.0,16.46,16.46,16.39,16.43,1139910.0
2017-05-02 11:30:00,16.43,16.48,16.4,16.48,2078220.0,16.43,16.48,16.4,16.48,2078220.0
2017-05-02 12:00:00,16.48,16.51,16.46,16.48,1154280.0,16.48,16.51,16.46,16.48,1154280.0
2017-05-02 12:30:00,16.48,16.49,16.44,16.44,609930.0,16.48,16.49,16.44,16.44,609930.0
2017-05-02 13:00:00,16.43,16.47,16.39,16.46,714000.0,16.43,16.47,16.39,16.46,714000.0
2017-05-02 13:30:00,16.46,16.47,16.43,16.46,982935.0,16.46,16.47,16.43,16.46,982935.0
2017-05-02 14:00:00,16.46,16.46,16.39,16.4,817650.0,16.46,16.46,16.39,16.4,817650.0
2017-05-02 14:30:00,16.4,16.46,16.39,16.46,1073100.0,16.4,16.46,16.39,16.46,1073100.0
2017-05-02 15:00:00,16.47,16.47,16.38,16.39,1260405.0,16.47,16.47,16.38,16.39,1260405.0
2017-05-02 15:30:00,16.39,16.42,16.36,16.39,3050520.0,16.39,16.42,16.36,16.39,3050520.0
2017-05-03 09:30:00,16.36,16.48,16.36,16.44,632460.0,16.36,16.48,16.36,16.44,632460.0
2017-05-03 10:00:00,16.44,16.45,16.35,16.42,889890.0,16.44,16.45,16.35,16.42,889890.0
2017-05-03 10:30:00,16.41,16.49,16.4,16.47,741135.0,16.41,16.49,16.4,16.47,741135.0
2017-05-03 11:00:00,16.47,16.49,16.44,16.47,550305.0,16.47,16.49,16.44,16.47,550305.0
2017-05-03 11:30:00,16.46,16.52,16.46,16.49,598875.0,16.46,16.52,16.46,16.49,598875.0
2017-05-03 12:00:00,16.49,16.51,16.45,16.47,426075.0,16.49,16.51,16.45,16.47,426075.0
2017-05-03 12:30:00,16.47,16.47,16.41,16.45,848100.0,16.47,16.47,16.41,16.45,848100.0
2017-05-03 13:00:00,16.45,16.48,16.44,16.45,1231815.0,16.45,16.48,16.44,16.45,1231815.0
2017-05-03 13:30:00,16.46,16.48,16.43,16.46,1210620.0,16.46,16.48,16.43,16.46,1210620.0
2017-05-03 14:00:00,16.46,16.48,16.44,16.46,873660.0,16.46,16.48,16.44,16.46,873660.0
2017-05-03 14:30:00,16.46,16.47,16.45,16.46,609690.0,16.46,16.47,16.45,16.46,609690.0
2017-05-03 15:00:00,16.46,16.48,16.44,16.48,1198920.0,16.46,16.48,16.44,16.48,1198920.0
2017-05-03 15:30:00,16.48,16.48,16.45,16.46,1890015.0,16.48,16.48,16.45,16.46,1890015.0
2017-05-04 09:30:00,16.53,16.57,16.44,16.51,1537080.0,16.53,16.57,16.44,16.51,1537080.0
2017-05-04 10:00:00,16.51,16.57,16.46,16.53,879960.0,16.51,16.57,16.46,16.53,879960.0
2017-05-04 10:30:00,16.52,16.65,16.51,16.64,1213140.0,16.52,16.65,16.51,16.64,1213140.0
2017-05-04 11:00:00,16.64,16.66,16.61,16.65,1414050.0,16.64,16.66,16.61,16.65,1414050.0
2017-05-04 11:30:00,16.65,16.68,16.63,16.67,1357440.0,16.65,16.68,16.63,16.67,1357440.0
2017-05-04 12:00:00,16.66,16.67,16.58,16.6,1464345.0,16.66,16.67,16.58,16.6,1464345.0
2017-05-04 12:30:00,16.6,16.67,16.6,16.66,625650.0,16.6,16.67,16.6,16.66,625650.0
2017-05-04 13:00:00,16.65,16.68,16.65,16.68,489735.0,16.65,16.68,16.65,16.68,489735.0
2017-05-04 13:30:00,16.68,16.69,16.65,16.68,492180.0,16.68,16.69,16.65,16.68,492180.0
2017-05-04 14:00:00,16.69,16.69,16.65,16.66,660975.0,16.69,16.69,16.65,16.66,660975.0
2017-05-04 14:30:00,16.66,16.68,16.65,16.65,940605.0,16.66,16.68,16.65,16.65,940605.0
2017-05-04 15:00:00,16.66,16.67,16.65,16.67,1027560.0,16.66,16.67,16.65,16.67,1027560.0
2017-05-04 15:30:00,16.66,16.73,16.65,16.72,2346900.0,16.66,16.73,16.65,16.72,2346900.0
2017-05-05 09:30:00,16.74,16.79,16.64,16.73,1237500.0,16.74,16.79,16.64,16.73,1237500.0
2017-05-05 10:00:00,16.74,16.77,16.71,16.72,779265.0,16.74,16.77,16.71,16.72,779265.0
2017-05-05 10:30:00,16.72,16.76,16.71,16.76,859125.0,16.72,16.76,16.71,16.76,859125.0
2017-05-05 11:00:00,16.75,16.79,16.73,16.76,807330.0,16.75,16.79,16.73,16.76,807330.0
2017-05-05 11:30:00,16.76,16.78,16.74,16.77,739800.0,16.76,16.78,16.74,16.77,739800.0
2017-05-05 12:00:00,16.77,16.79,16.76,16.78,664770.0,16.77,16.79,16.76,16.78,664770.0
2017-05-05 12:30:00,16.78,16.8,16.75,16.78,2452935.0,16.78,16.8,16.75,16.78,2452935.0
2017-05-05 13:00:00,16.78,16.83,16.76,16.8,729750.0,16.78,16.83,16.76,16.8,729750.0
2017-05-05 13:30:00,16.79,16.85,16.79,16.83,1034580.0,16.79,16.85,16.79,16.83,1034580.0
2017-05-05 14:00:00,16.83,16.84,16.8,16.82,518025.0,16.83,16.84,16.8,16.82,518025.0
2017-05-05 14:30:00,16.82,16.85,16.8,16.82,561810.0,16.82,16.85,16.8,16.82,561810.0
2017-05-05 15:00:00,16.82,16.85,16.81,16.84,1608510.0,16.82,16.85,16.81,16.84,1608510.0
2017-05-05 15:30:00,16.84,16.86,16.83,16.85,2154615.0,16.84,16.86,16.83,16.85,2154615.0
2017-05-08 09:30:00,16.83,16.99,16.81,16.93,1644255.0,16.83,16.99,16.81,16.93,1644255.0
2017-05-08 10:00:00,16.93,16.99,16.92,16.93,1395525.0,16.93,16.99,16.92,16.93,1395525.0
2017-05-08 10:30:00,16.93,16.94,16.81,16.91,1578345.0,16.93,16.94,16.81,16.91,1578345.0
2017-05-08 11:00:00,16.9,16.92,16.85,16.87,694515.0,16.9,16.92,16.85,16.87,694515.0
2017-05-08 11:30:00,16.87,16.89,16.85,16.88,554940.0,16.87,16.89,16.85,16.88,554940.0
2017-05-08 12:00:00,16.88,16.91,16.87,16.9,506115.0,16.88,16.91,16.87,16.9,506115.0
2017-05-08 12:30:00,16.9,16.92,16.89,16.9,564495.0,16.9,16.92,16.89,16.9,564495.0
2017-05-08 13:00:00,16.9,16.9,16.88,16.9,450990.0,16.9,16.9,16.88,16.9,450990.0
2017-05-08 13:30:00,16.9,16.92,16.89,16.89,589725.0,16.9,16.92,16.89,16.89,589725.0
2017-05-08 14:00:00,16.9,16.93,16.9,16.93,503700.0,16.9,16.93,16.9,16.93,503700.0
2017-05-08 14:30:00,16.93,16.94,16.93,16.93,645945.0,16.93,16.94,16.93,16.93,645945.0
2017-05-08 15:00:00,16.93,16.94,16.92,16.92,789720.0,16.93,16.94,16.92,16.92,789720.0
2017-05-08 15:30:00,16.92,16.93,16.9,16.92,1635030.0,16.92,16.93,16.9,16.92,1635030.0
2017-05-09 09:30:00,16.91,16.93,16.83,16.9,687585.0,16.91,16.93,16.83,16.9,687585.0
2017-05-09 10:00:00,16.89,16.92,16.85,16.9,1974555.0,16.89,16.92,16.85,16.9,1974555.0
2017-05-09 10:30:00,16.9,16.9,16.86,16.87,1042035.0,16.9,16.9,16.86,16.87,1042035.0
2017-05-09 11:00:00,16.87,16.97,16.87,16.96,708225.0,16.87,16.97,16.87,16.96,708225.0
2017-05-09 11:30:00,16.96,16.96,16.91,16.96,1474755.0,16.96,16.96,16.91,16.96,1474755.0
2017-05-09 12:00:00,16.95,17.05,16.95,17.04,2046915.0,16.95,17.05,16.95,17.04,2046915.0
2017-05-09 12:30:00,17.04,17.06,17.02,17.05,683115.0,17.04,17.06,17.02,17.05,683115.0
2017-05-09 13:00:00,17.06,17.06,17.0,17.02,393975.0,17.06,17.06,17.0,17.02,393975.0
2017-05-09 13:30:00,17.01,17.03,17.01,17.03,1618500.0,17.01,17.03,17.01,17.03,1618500.0
2017-05-09 14:00:00,17.02,17.04,17.01,17.03,389835.0,17.02,17.04,17.01,17.03,389835.0
2017-05-09 14:30:00,17.03,17.05,17.03,17.04,402225.0,17.03,17.05,17.03,17.04,402225.0
2017-05-09 15:00:00,17.04,17.05,17.03,17.04,402195.0,17.04,17.05,17.03,17.04,402195.0
2017-05-09 15:30:00,17.04,17.07,17.01,17.05,2799795.0,17.04,17.07,17.01,17.05,2799795.0
2017-05-10 09:30:00,17.03,17.12,16.94,17.1,1368375.0,17.03,17.12,16.94,17.1,1368375.0
2017-05-10 10:00:00,17.1,17.15,17.09,17.11,2720280.0,17.1,17.15,17.09,17.11,2720280.0
2017-05-10 10:30:00,17.11,17.15,17.07,17.13,3016605.0,17.11,17.15,17.07,17.13,3016605.0
2017-05-10 11:00:00,17.13,17.15,17.09,17.14,1231320.0,17.13,17.15,17.09,17.14,1231320.0
2017-05-10 11:30:00,17.14,17.21,17.14,17.16,2098020.0,17.14,17.21,17.14,17.16,2098020.0
2017-05-10 12:00:00,17.16,17.21,17.14,17.17,1645860.0,17.16,17.21,17.14,17.17,1645860.0
2017-05-10 12:30:00,17.17,17.19,17.15,17.18,2236935.0,17.17,17.19,17.15,17.18,2236935.0
2017-05-10 13:00:00,17.19,17.19,17.15,17.17,720390.0,17.19,17.19,17.15,17.17,720390.0
2017-05-10 13:30:00,17.17,17.18,17.13,17.13,808620.0,17.17,17.18,17.13,17.13,808620.0
2017-05-10 14:00:00,17.13,17.16,17.12,17.13,680655.0,17.13,17.16,17.12,17.13,680655.0
2017-05-10 14:30:00,17.14,17.19,17.14,17.16,516570.0,17.14,17.19,17.14,17.16,516570.0
2017-05-10 15:00:00,17.16,17.17,17.15,17.16,559725.0,17.16,17.17,17.15,17.16,559725.0
2017-05-10 15:30:00,17.16,17.17,17.15,17.17,1726920.0,17.16,17.17,17.15,17.17,1726920.0
2017-05-11 09:30:00,17.18,17.2,16.99,16.99,5436645.0,17.18,17.2,16.99,16.99,5436645.0
2017-05-11 10:00:00,17.0,17.08,16.95,17.07,1889865.0,17.0,17.08,16.95,17.07,1889865.0
2017-05-11 10:30:00,17.08,17.13,17.04,17.08,2445375.0,17.08,17.13,17.04,17.08,2445375.0
2017-05-11 11:00:00,17.09,17.15,17.06,17.15,1117365.0,17.09,17.15,17.06,17.15,1117365.0
2017-05-11 11:30:00,17.15,17.16,17.07,17.09,667935.0,17.15,17.16,17.07,17.09,667935.0
2017-05-11 12:00:00,17.08,17.12,17.06,17.09,403380.0,17.08,17.12,17.06,17.09,403380.0
2017-05-11 12:30:00,17.1,17.11,17.07,17.11,3062625.0,17.1,17.11,17.07,17.11,3062625.0
2017-05-11 13:00:00,17.1,17.11,17.07,17.09,1148100.0,17.1,17.11,17.07,17.09,1148100.0
2017-05-11 13:30:00,17.09,17.11,17.08,17.1,795720.0,17.09,17.11,17.08,17.1,795720.0
2017-05-11 14:00:00,17.1,17.14,17.08,17.13,1319235.0,17.1,17.14,17.08,17.13,1319235.0
2017-05-11 14:30:00,17.13,17.15,17.12,17.14,897165.0,17.13,17.15,17.12,17.14,897165.0
2017-05-11 15:00:00,17.14,17.14,17.09,17.09,1868805.0,17.14,17.14,17.09,17.09,1868805.0
2017-05-11 15:30:00,17.09,17.13,17.08,17.09,1584135.0,17.09,17.13,17.08,17.09,1584135.0
2017-05-12 09:30:00,17.1,17.14,16.98,17.08,878610.0,17.1,17.14,16.98,17.08,878610.0
2017-05-12 10:00:00,17.08,17.2,17.04,17.18,1765695.0,17.08,17.2,17.04,17.18,1765695.0
2017-05-12 10:30:00,17.17,17.18,17.0,17.03,1363935.0,17.17,17.18,17.0,17.03,1363935.0
2017-05-12 11:00:00,17.03,17.09,17.01,17.06,1198500.0,17.03,17.09,17.01,17.06,1198500.0
2017-05-12 11:30:00,17.06,17.08,17.02,17.04,1610850.0,17.06,17.08,17.02,17.04,1610850.0
2017-05-12 12:00:00,17.03,17.04,16.99,17.0,1679880.0,17.03,17.04,16.99,17.0,1679880.0
2017-05-12 12:30:00,17.0,17.02,16.98,17.02,1051020.0,17.0,17.02,16.98,17.02,1051020.0
2017-05-12 13:00:00,17.02,17.05,17.0,17.05,794625.0,17.02,17.05,17.0,17.05,794625.0
2017-05-12 13:30:00,17.05,17.05,17.02,17.02,431775.0,17.05,17.05,17.02,17.02,431775.0
2017-05-12 14:00:00,17.02,17.05,17.01,17.03,443550.0,17.02,17.05,17.01,17.03,443550.0
2017-05-12 14:30:00,17.02,17.05,17.02,17.04,661335.0,17.02,17.05,17.02,17.04,661335.0
2017-05-12 15:00:00,17.04,17.06,17.03,17.06,458370.0,17.04,17.06,17.03,17.06,458370.0
2017-05-12 15:30:00,17.05,17.05,17.0,17.03,2385840.0,17.05,17.05,17.0,17.03,2385840.0
2017-05-15 09:30:00,16.98,17.28,16.98,17.24,1135560.0,16.98,17.28,16.98,17.24,1135560.0
2017-05-15 10:00:00,17.25,17.35,17.24,17.32,1040385.0,17.25,17.35,17.24,17.32,1040385.0
2017-05-15 10:30:00,17.32,17.35,17.28,17.34,641565.0,17.32,17.35,17.28,17.34,641565.0
2017-05-15 11:00:00,17.34,17.35,17.3,17.35,918465.0,17.34,17.35,17.3,17.35,918465.0
2017-05-15 11:30:00,17.35,17.35,17.27,17.27,537405.0,17.35,17.35,17.27,17.27,537405.0
2017-05-15 12:00:00,17.26,17.27,17.21,17.22,578340.0,17.26,17.27,17.21,17.22,578340.0
2017-05-15 12:30:00,17.22,17.27,17.22,17.26,727245.0,17.22,17.27,17.22,17.26,727245.0
2017-05-15 13:00:00,17.25,17.26,17.24,17.26,1374750.0,17.25,17.26,17.24,17.26,1374750.0
2017-05-15 13:30:00,17.25,17.26,17.24,17.25,535215.0,17.25,17.26,17.24,17.25,535215.0
2017-05-15 14:00:00,17.26,17.27,17.24,17.24,1427385.0,17.26,17.27,17.24,17.24,1427385.0
2017-05-15 14:30:00,17.24,17.25,17.17,17.2,623385.0,17.24,17.25,17.17,17.2,623385.0
2017-05-15 15:00:00,17.2,17.22,17.15,17.21,638775.0,17.2,17.22,17.15,17.21,638775.0
2017-05-15 15:30:00,17.21,17.23,17.19,17.21,2204505.0,17.21,17.23,17.19,17.21,2204505.0
2017-05-16 09:30:00,17.12,17.14,16.98,17.08,1375155.0,17.12,17.14,16.98,17.08,1375155.0
2017-05-16 10:00:00,17.08,17.12,16.96,17.0,2077545.0,17.08,17.12,16.96,17.0,2077545.0
2017-05-16 10:30:00,17.0,17.04,16.98,17.01,1705500.0,17.0,17.04,16.98,17.01,1705500.0
2017-05-16 11:00:00,17.01,17.05,17.01,17.03,2342475.0,17.01,17.05,17.01,17.03,2342475.0
2017-05-16 11:30:00,17.03,17.06,16.97,16.98,1499040.0,17.03,17.06,16.97,16.98,1499040.0
2017-05-16 12:00:00,16.98,17.04,16.97,17.04,1888890.0,16.98,17.04,16.97,17.04,1888890.0
2017-05-16 12:30:00,17.04,17.06,17.01,17.03,629970.0,17.04,17.06,17.01,17.03,629970.0
2017-05-16 13:00:00,17.03,17.04,17.01,17.02,680865.0,17.03,17.04,17.01,17.02,680865.0
2017-05-16 13:30:00,17.02,17.08,17.02,17.08,806010.0,17.02,17.08,17.02,17.08,806010.0
2017-05-16 14:00:00,17.08,17.09,17.06,17.09,761880.0,17.08,17.09,17.06,17.09,761880.0
2017-05-16 14:30:00,17.09,17.09,17.01,17.01,2194215.0,17.09,17.09,17.01,17.01,2194215.0
2017-05-16 15:00:00,17.02,17.05,17.01,17.03,1351875.0,17.02,17.05,17.01,17.03,1351875.0
2017-05-16 15:30:00,17.03,17.07,16.97,16.99,2264790.0,17.03,17.07,16.97,16.99,2264790.0
2017-05-17 09:30:00,16.9,17.02,16.86,16.88,968250.0,16.9,17.02,16.86,16.88,968250.0
2017-05-17 10:00:00,16.88,16.94,16.82,16.84,1174005.0,16.88,16.94,16.82,16.84,1174005.0
2017-05-17 10:30:00,16.84,16.88,16.76,16.81,1272645.0,16.84,16.88,16.76,16.81,1272645.0
2017-05-17 11:00:00,16.82,16.87,16.69,16.73,1379775.0,16.82,16.87,16.69,16.73,1379775.0
2017-05-17 11:30:00,16.73,16.75,16.65,16.68,1476810.0,16.73,16.75,16.65,16.68,1476810.0
2017-05-17 12:00:00,16.68,16.69,16.64,16.66,2743275.0,16.68,16.69,16.64,16.66,2743275.0
2017-05-17 12:30:00,16.67,16.73,16.65,16.73,932160.0,16.67,16.73,16.65,16.73,932160.0
2017-05-17 13:00:00,16.74,16.75,16.67,16.68,463305.0,16.74,16.75,16.67,16.68,463305.0
2017-05-17 13:30:00,16.67,16.69,16.64,16.64,470880.0,16.67,16.69,16.64,16.64,470880.0
2017-05-17 14:00:00,16.65,16.66,16.59,16.6,1251855.0,16.65,16.66,16.59,16.6,1251855.0
2017-05-17 14:30:00,16.6,16.64,16.59,16.63,556770.0,16.6,16.64,16.59,16.63,556770.0
2017-05-17 15:00:00,16.63,16.66,16.61,16.66,689070.0,16.63,16.66,16.61,16.66,689070.0
2017-05-17 15:30:00,16.66,16.69,16.58,16.6,2052510.0,16.66,16.69,16.58,16.6,2052510.0
2017-05-18 09:30:00,16.61,16.79,16.58,16.76,1508205.0,16.61,16.79,16.58,16.76,1508205.0
2017-05-18 10:00:00,16.77,16.9,16.68,16.79,2023245.0,16.77,16.9,16.68,16.79,2023245.0
2017-05-18 10:30:00,16.8,16.81,16.62,16.68,4377000.0,16.8,16.81,16.62,16.68,4377000.0
2017-05-18 11:00:00,16.68,16.86,16.67,16.83,1596750.0,16.68,16.86,16.67,16.83,1596750.0
2017-05-18 11:30:00,16.83,16.87,16.7,16.7,1250805.0,16.83,16.87,16.7,16.7,1250805.0
2017-05-18 12:00:00,16.7,16.7,16.66,16.7,1086015.0,16.7,16.7,16.66,16.7,1086015.0
2017-05-18 12:30:00,16.69,16.7,16.6,16.63,720735.0,16.69,16.7,16.6,16.63,720735.0
2017-05-18 13:00:00,16.63,16.68,16.61,16.66,696825.0,16.63,16.68,16.61,16.66,696825.0
2017-05-18 13:30:00,16.66,16.71,16.64,16.7,529125.0,16.66,16.71,16.64,16.7,529125.0
2017-05-18 14:00:00,16.69,16.76,16.68,16.69,1009380.0,16.69,16.76,16.68,16.69,1009380.0
2017-05-18 14:30:00,16.69,16.7,16.64,16.65,1115010.0,16.69,16.7,16.64,16.65,1115010.0
2017-05-18 15:00:00,16.65,16.71,16.65,16.67,1102920.0,16.65,16.71,16.65,16.67,1102920.0
2017-05-18 15:30:00,16.67,16.7,16.64,16.65,1992795.0,16.67,16.7,16.64,16.65,1992795.0
2017-05-19 09:30:00,16.59,16.75,16.5,16.58,2101710.0,16.59,16.75,16.5,16.58,2101710.0
2017-05-19 10:00:00,16.57,16.63,16.53,16.61,898695.0,16.57,16.63,16.53,16.61,898695.0
2017-05-19 10:30:00,16.6,16.6,16.48,16.49,932310.0,16.6,16.6,16.48,16.49,932310.0
2017-05-19 11:00:00,16.48,16.58,16.48,16.54,1125270.0,16.48,16.58,16.48,16.54,1125270.0
2017-05-19 11:30:00,16.54,16.6,16.54,16.6,625860.0,16.54,16.6,16.54,16.6,625860.0
2017-05-19 12:00:00,16.6,16.67,16.59,16.65,733980.0,16.6,16.67,16.59,16.65,733980.0
2017-05-19 12:30:00,16.65,16.71,16.65,16.67,693630.0,16.65,16.71,16.65,16.67,693630.0
2017-05-19 13:00:00,16.67,16.69,16.65,16.68,494205.0,16.67,16.69,16.65,16.68,494205.0
2017-05-19 13:30:00,16.68,16.71,16.67,16.69,431220.0,16.68,16.71,16.67,16.69,431220.0
2017-05-19 14:00:00,16.7,16.72,16.69,16.7,871350.0,16.7,16.72,16.69,16.7,871350.0
2017-05-19 14:30:00,16.7,16.74,16.7,16.71,676680.0,16.7,16.74,16.7,16.71,676680.0
2017-05-19 15:00:00,16.72,16.75,16.71,16.73,927240.0,16.72,16.75,16.71,16.73,927240.0
2017-05-19 15:30:00,16.73,16.77,16.72,16.76,3118710.0,16.73,16.77,16.72,16.76,3118710.0
2017-05-22 09:30:00,16.78,16.78,16.58,16.75,2096055.0,16.78,16.78,16.58,16.75,2096055.0
2017-05-22 10:00:00,16.75,16.79,16.71,16.71,1830030.0,16.75,16.79,16.71,16.71,1830030.0
2017-05-22 10:30:00,16.71,16.74,16.68,16.73,1163790.0,16.71,16.74,16.68,16.73,1163790.0
2017-05-22 11:00:00,16.72,16.74,16.71,16.72,1027125.0,16.72,16.74,16.71,16.72,1027125.0
2017-05-22 11:30:00,16.72,16.72,16.66,16.7,1806885.0,16.72,16.72,16.66,16.7,1806885.0
2017-05-22 12:00:00,16.7,16.72,16.67,16.68,1233525.0,16.7,16.72,16.67,16.68,1233525.0
2017-05-22 12:30:00,16.67,16.7,16.66,16.68,1120215.0,16.67,16.7,16.66,16.68,1120215.0
2017-05-22 13:00:00,16.68,16.7,16.67,16.67,872805.0,16.68,16.7,16.67,16.67,872805.0
2017-05-22 13:30:00,16.67,16.68,16.64,16.64,857580.0,16.67,16.68,16.64,16.64,857580.0
2017-05-22 14:00:00,16.64,16.64,16.61,16.63,597030.0,16.64,16.64,16.61,16.63,597030.0
2017-05-22 14:30:00,16.62,16.63,16.58,16.58,719850.0,16.62,16.63,16.58,16.58,719850.0
2017-05-22 15:00:00,16.58,16.64,16.58,16.61,943545.0,16.58,16.64,16.58,16.61,943545.0
2017-05-22 15:30:00,16.61,16.64,16.55,16.56,2368275.0,16.61,16.64,16.55,16.56,2368275.0
2017-05-23 09:30:00,15.93,15.99,15.61,15.84,8253765.0,15.93,15.99,15.61,15.84,8253765.0
2017-05-23 10:00:00,15.85,15.91,15.78,15.9,6306075.0,15.85,15.91,15.78,15.9,6306075.0
2017-05-23 10:30:00,15.9,15.93,15.76,15.79,3709410.0,15.9,15.93,15.76,15.79,3709410.0
2017-05-23 11:00:00,15.8,15.99,15.76,15.96,2560455.0,15.8,15.99,15.76,15.96,2560455.0
2017-05-23 11:30:00,15.97,16.04,15.96,16.04,1939500.0,15.97,16.04,15.96,16.04,1939500.0
2017-05-23 12:00:00,16.04,16.14,16.03,16.11,1572210.0,16.04,16.14,16.03,16.11,1572210.0
2017-05-23 12:30:00,16.12,16.17,16.12,16.17,1883460.0,16.12,16.17,16.12,16.17,1883460.0
2017-05-23 13:00:00,16.16,16.2,16.14,16.16,1943325.0,16.16,16.2,16.14,16.16,1943325.0
2017-05-23 13:30:00,16.16,16.2,16.14,16.16,1818300.0,16.16,16.2,16.14,16.16,1818300.0
2017-05-23 14:00:00,16.16,16.18,16.13,16.13,3056220.0,16.16,16.18,16.13,16.13,3056220.0
2017-05-23 14:30:00,16.13,16.14,15.98,16.01,3352725.0,16.13,16.14,15.98,16.01,3352725.0
2017-05-23 15:00:00,16.0,16.07,15.99,16.02,2420625.0,16.0,16.07,15.99,16.02,2420625.0
2017-05-23 15:30:00,16.02,16.04,15.99,16.01,4962285.0,16.02,16.04,15.99,16.01,4962285.0
2017-05-24 09:30:00,15.97,15.97,15.63,15.63,7133835.0,15.97,15.97,15.63,15.63,7133835.0
2017-05-24 10:00:00,15.64,15.95,15.64,15.93,5198625.0,15.64,15.95,15.64,15.93,5198625.0
2017-05-24 10:30:00,15.94,15.97,15.83,15.86,3055215.0,15.94,15.97,15.83,15.86,3055215.0
2017-05-24 11:00:00,15.86,15.94,15.83,15.92,1894590.0,15.86,15.94,15.83,15.92,1894590.0
2017-05-24 11:30:00,15.92,15.93,15.88,15.89,1099215.0,15.92,15.93,15.88,15.89,1099215.0
2017-05-24 12:00:00,15.89,16.04,15.89,16.03,1438680.0,15.89,16.04,15.89,16.03,1438680.0
2017-05-24 12:30:00,16.04,16.08,16.04,16.06,1203060.0,16.04,16.08,16.04,16.06,1203060.0
2017-05-24 13:00:00,16.06,16.09,16.0,16.01,1826535.0,16.06,16.09,16.0,16.01,1826535.0
2017-05-24 13:30:00,16.0,16.07,16.0,16.06,708285.0,16.0,16.07,16.0,16.06,708285.0
2017-05-24 14:00:00,16.06,16.09,16.04,16.05,786450.0,16.06,16.09,16.04,16.05,786450.0
2017-05-24 14:30:00,16.05,16.07,16.02,16.02,523380.0,16.05,16.07,16.02,16.02,523380.0
2017-05-24 15:00:00,16.02,16.03,15.99,16.02,1512795.0,16.02,16.03,15.99,16.02,1512795.0
2017-05-24 15:30:00,16.01,16.04,16.0,16.0,2665470.0,16.01,16.04,16.0,16.0,2665470.0
2017-05-25 09:30:00,16.15,16.29,16.07,16.23,1591050.0,16.15,16.29,16.07,16.23,1591050.0
2017-05-25 10:00:00,16.22,16.25,16.2,16.21,809385.0,16.22,16.25,16.2,16.21,809385.0
2017-05-25 10:30:00,16.2,16.2,16.15,16.17,701955.0,16.2,16.2,16.15,16.17,701955.0
2017-05-25 11:00:00,16.17,16.18,16.1,16.13,936375.0,16.17,16.18,16.1,16.13,936375.0
2017-05-25 11:30:00,16.13,16.22,16.12,16.22,762255.0,16.13,16.22,16.12,16.22,762255.0
2017-05-25 12:00:00,16.22,16.27,16.2,16.25,794520.0,16.22,16.27,16.2,16.25,794520.0
2017-05-25 12:30:00,16.25,16.3,16.25,16.28,564315.0,16.25,16.3,16.25,16.28,564315.0
2017-05-25 13:00:00,16.28,16.3,16.26,16.27,365340.0,16.28,16.3,16.26,16.27,365340.0
2017-05-25 13:30:00,16.28,16.31,16.25,16.27,758130.0,16.28,16.31,16.25,16.27,758130.0
2017-05-25 14:00:00,16.27,16.27,16.22,16.24,586110.0,16.27,16.27,16.22,16.24,586110.0
2017-05-25 14:30:00,16.25,16.28,16.23,16.26,780195.0,16.25,16.28,16.23,16.26,780195.0
2017-05-25 15:00:00,16.25,16.26,16.21,16.22,553695.0,16.25,16.26,16.21,16.22,553695.0
2017-05-25 15:30:00,16.23,16.27,16.22,16.26,2207865.0,16.23,16.27,16.22,16.26,2207865.0
2017-05-26 09:30:00,16.33,16.49,16.22,16.46,1766190.0,16.33,16.49,16.22,16.46,1766190.0
2017-05-26 10:00:00,16.48,16.6,16.43,16.58,1550280.0,16.48,16.6,16.43,16.58,1550280.0
2017-05-26 10:30:00,16.59,16.59,16.45,16.52,804180.0,16.59,16.59,16.45,16.52,804180.0
2017-05-26 11:00:00,16.52,16.57,16.46,16.5,824205.0,16.52,16.57,16.46,16.5,824205.0
2017-05-26 11:30:00,16.48,16.49,16.43,16.47,1142940.0,16.48,16.49,16.43,16.47,1142940.0
2017-05-26 12:00:00,16.47,16.49,16.46,16.47,655335.0,16.47,16.49,16.46,16.47,655335.0
2017-05-26 12:30:00,16.48,16.48,16.46,16.48,455205.0,16.48,16.48,16.46,16.48,455205.0
2017-05-26 13:00:00,16.48,16.49,16.47,16.48,379290.0,16.48,16.49,16.47,16.48,379290.0
2017-05-26 13:30:00,16.48,16.52,16.48,16.5,745305.0,16.48,16.52,16.48,16.5,745305.0
2017-05-26 14:00:00,16.5,16.51,16.49,16.5,609450.0,16.5,16.51,16.49,16.5,609450.0
2017-05-26 14:30:00,16.5,16.53,16.49,16.52,616860.0,16.5,16.53,16.49,16.52,616860.0
2017-05-26 15:00:00,16.51,16.54,16.48,16.54,956235.0,16.51,16.54,16.48,16.54,956235.0
2017-05-26 15:30:00,16.54,16.59,16.53,16.57,3032130.0,16.54,16.59,16.53,16.57,3032130.0
2017-05-30 09:30:00,16.44,16.8,16.34,16.62,4069455.0,16.44,16.8,16.34,16.62,4069455.0
2017-05-30 10:00:00,16.6,16.73,16.58,16.65,1932705.0,16.6,16.73,16.58,16.65,1932705.0
2017-05-30 10:30:00,16.63,16.68,16.55,16.59,1223370.0,16.63,16.68,16.55,16.59,1223370.0
2017-05-30 11:00:00,16.58,16.68,16.58,16.65,1250625.0,16.58,16.68,16.58,16.65,1250625.0
2017-05-30 11:30:00,16.65,16.67,16.58,16.59,1400955.0,16.65,16.67,16.58,16.59,1400955.0
2017-05-30 12:00:00,16.59,16.6,16.51,16.53,735645.0,16.59,16.6,16.51,16.53,735645.0
2017-05-30 12:30:00,16.53,16.54,16.52,16.53,639990.0,16.53,16.54,16.52,16.53,639990.0
2017-05-30 13:00:00,16.53,16.58,16.53,16.56,592665.0,16.53,16.58,16.53,16.56,592665.0
2017-05-30 13:30:00,16.55,16.61,16.55,16.59,641700.0,16.55,16.61,16.55,16.59,641700.0
2017-05-30 14:00:00,16.59,16.64,16.57,16.59,1084350.0,16.59,16.64,16.57,16.59,1084350.0
2017-05-30 14:30:00,16.59,16.62,16.58,16.62,674100.0,16.59,16.62,16.58,16.62,674100.0
2017-05-30 15:00:00,16.62,16.62,16.55,16.57,703620.0,16.62,16.62,16.55,16.57,703620.0
2017-05-30 15:30:00,16.57,16.57,16.51,16.51,1645245.0,16.57,16.57,16.51,16.51,1645245.0
2017-05-31 09:30:00,16.51,16.53,16.2,16.28,1897320.0,16.51,16.53,16.2,16.28,1897320.0
2017-05-31 10:00:00,16.28,16.34,16.07,16.13,2206080.0,16.28,16.34,16.07,16.13,2206080.0
2017-05-31 10:30:00,16.12,16.2,16.1,16.11,1230195.0,16.12,16.2,16.1,16.11,1230195.0
2017-05-31 11:00:00,16.11,16.15,16.05,16.12,1144410.0,16.11,16.15,16.05,16.12,1144410.0
2017-05-31 11:30:00,16.12,16.15,16.07,16.07,1133025.0,16.12,16.15,16.07,16.07,1133025.0
2017-05-31 12:00:00,16.07,16.09,16.01,16.04,812175.0,16.07,16.09,16.01,16.04,812175.0
2017-05-31 12:30:00,16.04,16.07,16.02,16.04,506310.0,16.04,16.07,16.02,16.04,506310.0
2017-05-31 13:00:00,16.05,16.07,16.01,16.01,1207260.0,16.05,16.07,16.01,16.01,1207260.0
2017-05-31 13:30:00,16.01,16.02,15.97,15.99,610725.0,16.01,16.02,15.97,15.99,610725.0
2017-05-31 14:00:00,15.99,16.05,15.98,16.04,1086150.0,15.99,16.05,15.98,16.04,1086150.0
2017-05-31 14:30:00,16.04,16.06,15.99,16.06,913035.0,16.04,16.06,15.99,16.06,913035.0
2017-05-31 15:00:00,16.06,16.14,16.06,16.14,1131120.0,16.06,16.14,16.06,16.14,1131120.0
2017-05-31 15:30:00,16.14,16.18,16.13,16.14,3015630.0,16.14,16.18,16.13,16.14,3015630.0
2017-06-01 09:30:00,16.24,16.24,16.0,16.22,1946880.0,16.24,16.24,16.0,16.22,1946880.0
2017-06-01 10:00:00,16.22,16.27,16.11,16.16,1268805.0,16.22,16.27,16.11,16.16,1268805.0
2017-06-01 10:30:00,16.14,16.17,16.11,16.16,610695.0,16.14,16.17,16.11,16.16,610695.0
2017-06-01 11:00:00,16.15,16.24,16.15,16.22,659475.0,16.15,16.24,16.15,16.22,659475.0
2017-06-01 11:30:00,16.22,16.31,16.2,16.31,596250.0,16.22,16.31,16.2,16.31,596250.0
2017-06-01 12:00:00,16.31,16.39,16.3,16.38,1264365.0,16.31,16.39,16.3,16.38,1264365.0
2017-06-01 12:30:00,16.38,16.39,16.35,16.36,730590.0,16.38,16.39,16.35,16.36,730590.0
2017-06-01 13:00:00,16.36,16.37,16.32,16.33,310050.0,16.36,16.37,16.32,16.33,310050.0
2017-06-01 13:30:00,16.33,16.36,16.31,16.35,411030.0,16.33,16.36,16.31,16.35,411030.0
2017-06-01 14:00:00,16.35,16.37,16.33,16.34,396270.0,16.35,16.37,16.33,16.34,396270.0
2017-06-01 14:30:00,16.34,16.4,16.32,16.4,662250.0,16.34,16.4,16.32,16.4,662250.0
2017-06-01 15:00:00,16.39,16.41,16.38,16.39,830310.0,16.39,16.41,16.38,16.39,830310.0
2017-06-01 15:30:00,16.39,16.42,16.36,16.37,1727235.0,16.39,16.42,16.36,16.37,1727235.0
2017-06-02 09:30:00,16.31,16.43,16.23,16.28,1034790.0,16.31,16.43,16.23,16.28,1034790.0
2017-06-02 10:00:00,16.29,16.31,16.27,16.28,1076835.0,16.29,16.31,16.27,16.28,1076835.0
2017-06-02 10:30:00,16.28,16.3,16.21,16.21,629100.0,16.28,16.3,16.21,16.21,629100.0
2017-06-02 11:00:00,16.21,16.29,16.16,16.27,1426950.0,16.21,16.29,16.16,16.27,1426950.0
2017-06-02 11:30:00,16.27,16.32,16.25,16.28,500475.0,16.27,16.32,16.25,16.28,500475.0
2017-06-02 12:00:00,16.28,16.32,16.27,16.32,278010.0,16.28,16.32,16.27,16.32,278010.0
2017-06-02 12:30:00,16.33,16.33,16.29,16.29,259680.0,16.33,16.33,16.29,16.29,259680.0
2017-06-02 13:00:00,16.29,16.31,16.28,16.29,332580.0,16.29,16.31,16.28,16.29,332580.0
2017-06-02 13:30:00,16.29,16.33,16.29,16.33,248640.0,16.29,16.33,16.29,16.33,248640.0
2017-06-02 14:00:00,16.33,16.36,16.32,16.35,296370.0,16.33,16.36,16.32,16.35,296370.0
2017-06-02 14:30:00,16.34,16.35,16.32,16.34,374925.0,16.34,16.35,16.32,16.34,374925.0
2017-06-02 15:00:00,16.34,16.36,16.33,16.36,581070.0,16.34,16.36,16.33,16.36,581070.0
2017-06-02 15:30:00,16.36,16.41,16.35,16.39,2313465.0,16.36,16.41,16.35,16.39,2313465.0
2017-06-05 09:30:00,16.35,16.35,15.95,15.96,3659970.0,16.35,16.35,15.95,15.96,3659970.0
2017-06-05 10:00:00,15.95,15.98,15.83,15.84,1586325.0,15.95,15.98,15.83,15.84,1586325.0
2017-06-05 10:30:00,15.84,15.96,15.84,15.95,1236855.0,15.84,15.96,15.84,15.95,1236855.0
2017-06-05 11:00:00,15.95,15.97,15.91,15.94,1662165.0,15.95,15.97,15.91,15.94,1662165.0
2017-06-05 11:30:00,15.94,15.99,15.93,15.98,1780890.0,15.94,15.99,15.93,15.98,1780890.0
2017-06-05 12:00:00,15.98,15.99,15.95,15.97,884700.0,15.98,15.99,15.95,15.97,884700.0
2017-06-05 12:30:00,15.97,16.03,15.97,16.02,1360770.0,15.97,16.03,15.97,16.02,1360770.0
2017-06-05 13:00:00,16.02,16.04,15.99,16.02,1597605.0,16.02,16.04,15.99,16.02,1597605.0
2017-06-05 13:30:00,16.02,16.06,16.01,16.04,1176480.0,16.02,16.06,16.01,16.04,1176480.0
2017-06-05 14:00:00,16.04,16.06,16.01,16.02,757800.0,16.04,16.06,16.01,16.02,757800.0
2017-06-05 14:30:00,16.01,16.06,15.99,16.05,998880.0,16.01,16.06,15.99,16.05,998880.0
2017-06-05 15:00:00,16.04,16.07,16.02,16.03,885555.0,16.04,16.07,16.02,16.03,885555.0
2017-06-05 15:30:00,16.03,16.04,16.0,16.01,2253300.0,16.03,16.04,16.0,16.01,2253300.0
2017-06-06 09:30:00,16.01,16.01,15.84,15.85,1581855.0,16.01,16.01,15.84,15.85,1581855.0
2017-06-06 10:00:00,15.85,15.9,15.83,15.83,2160030.0,15.85,15.9,15.83,15.83,2160030.0
2017-06-06 10:30:00,15.83,15.84,15.73,15.77,1920600.0,15.83,15.84,15.73,15.77,1920600.0
2017-06-06 11:00:00,15.77,15.8,15.67,15.69,1611270.0,15.77,15.8,15.67,15.69,1611270.0
2017-06-06 11:30:00,15.69,15.74,15.66,15.71,1610175.0,15.69,15.74,15.66,15.71,1610175.0
2017-06-06 12:00:00,15.71,15.72,15.69,15.71,1065315.0,15.71,15.72,15.69,15.71,1065315.0
2017-06-06 12:30:00,15.72,15.72,15.64,15.64,845955.0,15.72,15.72,15.64,15.64,845955.0
2017-06-06 13:00:00,15.64,15.67,15.63,15.66,1222440.0,15.64,15.67,15.63,15.66,1222440.0
2017-06-06 13:30:00,15.66,15.67,15.63,15.64,1322040.0,15.66,15.67,15.63,15.64,1322040.0
2017-06-06 14:00:00,15.64,15.65,15.58,15.61,934905.0,15.64,15.65,15.58,15.61,934905.0
2017-06-06 14:30:00,15.61,15.62,15.57,15.61,1123170.0,15.61,15.62,15.57,15.61,1123170.0
2017-06-06 15:00:00,15.62,15.67,15.6,15.66,860730.0,15.62,15.67,15.6,15.66,860730.0
2017-06-06 15:30:00,15.65,15.7,15.64,15.69,2254305.0,15.65,15.7,15.64,15.69,2254305.0
2017-06-07 09:30:00,15.71,15.85,15.71,15.75,1951050.0,15.71,15.85,15.71,15.75,1951050.0
2017-06-07 10:00:00,15.75,15.8,15.72,15.73,1234710.0,15.75,15.8,15.72,15.73,1234710.0
2017-06-07 10:30:00,15.74,15.78,15.69,15.74,646785.0,15.74,15.78,15.69,15.74,646785.0
2017-06-07 11:00:00,15.74,15.77,15.73,15.76,1295115.0,15.74,15.77,15.73,15.76,1295115.0
2017-06-07 11:30:00,15.76,15.76,15.71,15.71,608100.0,15.76,15.76,15.71,15.71,608100.0
2017-06-07 12:00:00,15.71,15.71,15.68,15.69,507585.0,15.71,15.71,15.68,15.69,507585.0
2017-06-07 12:30:00,15.69,15.7,15.63,15.63,933180.0,15.69,15.7,15.63,15.63,933180.0
2017-06-07 13:00:00,15.63,15.64,15.61,15.62,789045.0,15.63,15.64,15.61,15.62,789045.0
2017-06-07 13:30:00,15.62,15.66,15.61,15.64,674385.0,15.62,15.66,15.61,15.64,674385.0
2017-06-07 14:00:00,15.64,15.69,15.64,15.68,472650.0,15.64,15.69,15.64,15.68,472650.0
2017-06-07 14:30:00,15.68,15.7,15.66,15.66,549300.0,15.68,15.7,15.66,15.66,549300.0
2017-06-07 15:00:00,15.67,15.67,15.64,15.66,886980.0,15.67,15.67,15.64,15.66,886980.0
2017-06-07 15:30:00,15.66,15.66,15.62,15.66,2976465.0,15.66,15.66,15.62,15.66,2976465.0
2017-06-08 09:30:00,15.62,15.64,15.45,15.59,1802310.0,15.62,15.64,15.45,15.59,1802310.0
2017-06-08 10:00:00,15.59,15.59,15.44,15.46,1221075.0,15.59,15.59,15.44,15.46,1221075.0
2017-06-08 10:30:00,15.46,15.5,15.43,15.48,1456635.0,15.46,15.5,15.43,15.48,1456635.0
2017-06-08 11:00:00,15.48,15.49,15.36,15.42,1068360.0,15.48,15.49,15.36,15.42,1068360.0
2017-06-08 11:30:00,15.42,15.47,15.4,15.43,1044795.0,15.42,15.47,15.4,15.43,1044795.0
2017-06-08 12:00:00,15.46,15.53,15.45,15.52,878790.0,15.46,15.53,15.45,15.52,878790.0
2017-06-08 12:30:00,15.52,15.53,15.42,15.42,627330.0,15.52,15.53,15.42,15.42,627330.0
2017-06-08 13:00:00,15.43,15.44,15.37,15.37,688785.0,15.43,15.44,15.37,15.37,688785.0
2017-06-08 13:30:00,15.37,15.45,15.37,15.42,742725.0,15.37,15.45,15.37,15.42,742725.0
2017-06-08 14:00:00,15.42,15.45,15.37,15.37,777840.0,15.42,15.45,15.37,15.37,777840.0
2017-06-08 14:30:00,15.37,15.39,15.34,15.36,813105.0,15.37,15.39,15.34,15.36,813105.0
2017-06-08 15:00:00,15.35,15.39,15.35,15.36,891465.0,15.35,15.39,15.35,15.36,891465.0
2017-06-08 15:30:00,15.36,15.38,15.34,15.38,2040195.0,15.36,15.38,15.34,15.38,2040195.0
2017-06-09 09:30:00,15.39,15.41,15.27,15.34,1409040.0,15.39,15.41,15.27,15.34,1409040.0
2017-06-09 10:00:00,15.34,15.34,15.25,15.29,1430355.0,15.34,15.34,15.25,15.29,1430355.0
2017-06-09 10:30:00,15.3,15.49,15.3,15.48,593970.0,15.3,15.49,15.3,15.48,593970.0
2017-06-09 11:00:00,15.48,15.58,15.47,15.49,890325.0,15.48,15.58,15.47,15.49,890325.0
2017-06-09 11:30:00,15.49,15.49,15.42,15.43,895710.0,15.49,15.49,15.42,15.43,895710.0
2017-06-09 12:00:00,15.43,15.47,15.41,15.45,1081470.0,15.43,15.47,15.41,15.45,1081470.0
2017-06-09 12:30:00,15.45,15.48,15.43,15.46,865725.0,15.45,15.48,15.43,15.46,865725.0
2017-06-09 13:00:00,15.46,15.5,15.44,15.44,745230.0,15.46,15.5,15.44,15.44,745230.0
2017-06-09 13:30:00,15.44,15.46,15.42,15.45,688050.0,15.44,15.46,15.42,15.45,688050.0
2017-06-09 14:00:00,15.45,15.53,15.44,15.51,1228800.0,15.45,15.53,15.44,15.51,1228800.0
2017-06-09 14:30:00,15.51,15.52,15.45,15.49,861750.0,15.51,15.52,15.45,15.49,861750.0
2017-06-09 15:00:00,15.5,15.52,15.44,15.49,1421805.0,15.5,15.52,15.44,15.49,1421805.0
2017-06-09 15:30:00,15.49,15.54,15.47,15.52,1955250.0,15.49,15.54,15.47,15.52,1955250.0
2017-06-12 09:30:00,15.51,15.72,15.47,15.69,2923995.0,15.51,15.72,15.47,15.69,2923995.0
2017-06-12 10:00:00,15.69,15.76,15.61,15.73,2255130.0,15.69,15.76,15.61,15.73,2255130.0
2017-06-12 10:30:00,15.72,15.79,15.68,15.7,1390245.0,15.72,15.79,15.68,15.7,1390245.0
2017-06-12 11:00:00,15.71,15.76,15.67,15.73,1263180.0,15.71,15.76,15.67,15.73,1263180.0
2017-06-12 11:30:00,15.75,15.76,15.65,15.66,893385.0,15.75,15.76,15.65,15.66,893385.0
2017-06-12 12:00:00,15.67,15.71,15.61,15.62,623610.0,15.67,15.71,15.61,15.62,623610.0
2017-06-12 12:30:00,15.62,15.66,15.6,15.64,855120.0,15.62,15.66,15.6,15.64,855120.0
2017-06-12 13:00:00,15.63,15.66,15.6,15.61,728235.0,15.63,15.66,15.6,15.61,728235.0
2017-06-12 13:30:00,15.62,15.64,15.58,15.62,654900.0,15.62,15.64,15.58,15.62,654900.0
2017-06-12 14:00:00,15.63,15.66,15.62,15.63,456720.0,15.63,15.66,15.62,15.63,456720.0
2017-06-12 14:30:00,15.62,15.65,15.59,15.64,644235.0,15.62,15.65,15.59,15.64,644235.0
2017-06-12 15:00:00,15.64,15.67,15.62,15.63,735450.0,15.64,15.67,15.62,15.63,735450.0
2017-06-12 15:30:00,15.63,15.66,15.61,15.65,1791870.0,15.63,15.66,15.61,15.65,1791870.0
2017-06-13 09:30:00,15.63,15.63,15.45,15.48,1265085.0,15.63,15.63,15.45,15.48,1265085.0
2017-06-13 10:00:00,15.48,15.59,15.45,15.55,854175.0,15.48,15.59,15.45,15.55,854175.0
2017-06-13 10:30:00,15.55,15.67,15.55,15.66,579120.0,15.55,15.67,15.55,15.66,579120.0
2017-06-13 11:00:00,15.66,15.66,15.58,15.62,403455.0,15.66,15.66,15.58,15.62,403455.0
2017-06-13 11:30:00,15.62,15.68,15.62,15.66,412755.0,15.62,15.68,15.62,15.66,412755.0
2017-06-13 12:00:00,15.66,15.71,15.64,15.68,855060.0,15.66,15.71,15.64,15.68,855060.0
2017-06-13 12:30:00,15.69,15.7,15.67,15.68,559470.0,15.69,15.7,15.67,15.68,559470.0
2017-06-13 13:00:00,15.67,15.69,15.63,15.63,459060.0,15.67,15.69,15.63,15.63,459060.0
2017-06-13 13:30:00,15.63,15.69,15.63,15.69,479280.0,15.63,15.69,15.63,15.69,479280.0
2017-06-13 14:00:00,15.69,15.69,15.66,15.66,592080.0,15.69,15.69,15.66,15.66,592080.0
2017-06-13 14:30:00,15.66,15.67,15.64,15.65,419280.0,15.66,15.67,15.64,15.65,419280.0
2017-06-13 15:00:00,15.65,15.68,15.63,15.66,813780.0,15.65,15.68,15.63,15.66,813780.0
2017-06-13 15:30:00,15.65,15.67,15.61,15.64,1582005.0,15.65,15.67,15.61,15.64,1582005.0
2017-06-14 09:30:00,15.59,15.66,15.46,15.46,1480620.0,15.59,15.66,15.46,15.46,1480620.0
2017-06-14 10:00:00,15.46,15.57,15.45,15.54,1514820.0,15.46,15.57,15.45,15.54,1514820.0
2017-06-14 10:30:00,15.54,15.55,15.46,15.47,947295.0,15.54,15.55,15.46,15.47,947295.0
2017-06-14 11:00:00,15.47,15.51,15.47,15.49,798360.0,15.47,15.51,15.47,15.49,798360.0
2017-06-14 11:30:00,15.49,15.53,15.44,15.48,782490.0,15.49,15.53,15.44,15.48,782490.0
2017-06-14 12:00:00,15.47,15.51,15.47,15.51,472440.0,15.47,15.51,15.47,15.51,472440.0
2017-06-14 12:30:00,15.51,15.57,15.5,15.57,390825.0,15.51,15.57,15.5,15.57,390825.0
2017-06-14 13:00:00,15.58,15.63,15.57,15.62,227265.0,15.58,15.63,15.57,15.62,227265.0
2017-06-14 13:30:00,15.61,15.67,15.61,15.66,341190.0,15.61,15.67,15.61,15.66,341190.0
2017-06-14 14:00:00,15.66,15.67,15.63,15.66,518415.0,15.66,15.67,15.63,15.66,518415.0
2017-06-14 14:30:00,15.66,15.67,15.59,15.61,546495.0,15.66,15.67,15.59,15.61,546495.0
2017-06-14 15:00:00,15.62,15.62,15.55,15.6,1117170.0,15.62,15.62,15.55,15.6,1117170.0
2017-06-14 15:30:00,15.61,15.65,15.6,15.62,1208640.0,15.61,15.65,15.6,15.62,1208640.0
2017-06-15 09:30:00,15.6,15.62,15.45,15.54,1109940.0,15.6,15.62,15.45,15.54,1109940.0
2017-06-15 10:00:00,15.54,15.64,15.54,15.59,1681860.0,15.54,15.64,15.54,15.59,1681860.0
2017-06-15 10:30:00,15.59,15.6,15.45,15.46,724215.0,15.59,15.6,15.45,15.46,724215.0
2017-06-15 11:00:00,15.47,15.48,15.39,15.46,1027995.0,15.47,15.48,15.39,15.46,1027995.0
2017-06-15 11:30:00,15.45,15.46,15.39,15.39,1187025.0,15.45,15.46,15.39,15.39,1187025.0
2017-06-15 12:00:00,15.4,15.51,15.38,15.5,511320.0,15.4,15.51,15.38,15.5,511320.0
2017-06-15 12:30:00,15.5,15.55,15.5,15.55,507225.0,15.5,15.55,15.5,15.55,507225.0
2017-06-15 13:00:00,15.55,15.57,15.54,15.56,397995.0,15.55,15.57,15.54,15.56,397995.0
2017-06-15 13:30:00,15.56,15.59,15.55,15.59,323985.0,15.56,15.59,15.55,15.59,323985.0
2017-06-15 14:00:00,15.58,15.61,15.58,15.61,330525.0,15.58,15.61,15.58,15.61,330525.0
2017-06-15 14:30:00,15.61,15.65,15.61,15.65,949080.0,15.61,15.65,15.61,15.65,949080.0
2017-06-15 15:00:00,15.65,15.66,15.63,15.65,749850.0,15.65,15.66,15.63,15.65,749850.0
2017-06-15 15:30:00,15.65,15.65,15.57,15.6,1731375.0,15.65,15.65,15.57,15.6,1731375.0
2017-06-16 09:30:00,15.48,15.64,15.34,15.34,4088085.0,15.48,15.64,15.34,15.34,4088085.0
2017-06-16 10:00:00,15.36,15.4,15.29,15.29,1267020.0,15.36,15.4,15.29,15.29,1267020.0
2017-06-16 10:30:00,15.3,15.34,15.23,15.32,2262315.0,15.3,15.34,15.23,15.32,2262315.0
2017-06-16 11:00:00,15.33,15.35,15.26,15.27,965025.0,15.33,15.35,15.26,15.27,965025.0
2017-06-16 11:30:00,15.27,15.31,15.25,15.26,1419750.0,15.27,15.31,15.25,15.26,1419750.0
2017-06-16 12:00:00,15.27,15.34,15.26,15.29,755280.0,15.27,15.34,15.26,15.29,755280.0
2017-06-16 12:30:00,15.29,15.3,15.27,15.27,530940.0,15.29,15.3,15.27,15.27,530940.0
2017-06-16 13:00:00,15.27,15.29,15.24,15.24,833145.0,15.27,15.29,15.24,15.24,833145.0
2017-06-16 13:30:00,15.24,15.3,15.24,15.3,632805.0,15.24,15.3,15.24,15.3,632805.0
2017-06-16 14:00:00,15.3,15.36,15.28,15.35,1012050.0,15.3,15.36,15.28,15.35,1012050.0
2017-06-16 14:30:00,15.34,15.36,15.31,15.35,804585.0,15.34,15.36,15.31,15.35,804585.0
2017-06-16 15:00:00,15.35,15.4,15.34,15.39,767475.0,15.35,15.4,15.34,15.39,767475.0
2017-06-16 15:30:00,15.39,15.43,15.37,15.43,1935840.0,15.39,15.43,15.37,15.43,1935840.0
2017-06-19 09:30:00,15.54,15.58,15.12,15.2,2062575.0,15.54,15.58,15.12,15.2,2062575.0
2017-06-19 10:00:00,15.19,15.35,15.19,15.34,1415265.0,15.19,15.35,15.19,15.34,1415265.0
2017-06-19 10:30:00,15.34,15.39,15.24,15.24,1349580.0,15.34,15.39,15.24,15.24,1349580.0
2017-06-19 11:00:00,15.25,15.28,15.21,15.22,1221090.0,15.25,15.28,15.21,15.22,1221090.0
2017-06-19 11:30:00,15.22,15.32,15.22,15.3,1351215.0,15.22,15.32,15.22,15.3,1351215.0
2017-06-19 12:00:00,15.3,15.31,15.27,15.27,1233555.0,15.3,15.31,15.27,15.27,1233555.0
2017-06-19 12:30:00,15.27,15.35,15.25,15.33,1206225.0,15.27,15.35,15.25,15.33,1206225.0
2017-06-19 13:00:00,15.34,15.39,15.3,15.37,661035.0,15.34,15.39,15.3,15.37,661035.0
2017-06-19 13:30:00,15.37,15.39,15.33,15.37,584985.0,15.37,15.39,15.33,15.37,584985.0
2017-06-19 14:00:00,15.36,15.37,15.33,15.33,538110.0,15.36,15.37,15.33,15.33,538110.0
2017-06-19 14:30:00,15.32,15.35,15.31,15.33,610695.0,15.32,15.35,15.31,15.33,610695.0
2017-06-19 15:00:00,15.33,15.36,15.33,15.35,553275.0,15.33,15.36,15.33,15.35,553275.0
2017-06-19 15:30:00,15.35,15.37,15.33,15.36,2117685.0,15.35,15.37,15.33,15.36,2117685.0
2017-06-20 09:30:00,15.1,15.1,14.69,14.98,6012585.0,15.1,15.1,14.69,14.98,6012585.0
2017-06-20 10:00:00,14.98,15.1,14.93,15.0,2552310.0,14.98,15.1,14.93,15.0,2552310.0
2017-06-20 10:30:00,15.0,15.01,14.86,14.94,2356050.0,15.0,15.01,14.86,14.94,2356050.0
2017-06-20 11:00:00,14.95,15.09,14.94,15.05,2630565.0,14.95,15.09,14.94,15.05,2630565.0
2017-06-20 11:30:00,15.06,15.08,14.99,14.99,1707390.0,15.06,15.08,14.99,14.99,1707390.0
2017-06-20 12:00:00,14.99,15.02,14.97,15.0,1708050.0,14.99,15.02,14.97,15.0,1708050.0
2017-06-20 12:30:00,15.0,15.11,15.0,15.08,1390665.0,15.0,15.11,15.0,15.08,1390665.0
2017-06-20 13:00:00,15.08,15.08,15.0,15.04,924270.0,15.08,15.08,15.0,15.04,924270.0
2017-06-20 13:30:00,15.03,15.08,14.98,15.02,920205.0,15.03,15.08,14.98,15.02,920205.0
2017-06-20 14:00:00,15.01,15.03,14.97,14.99,1652610.0,15.01,15.03,14.97,14.99,1652610.0
2017-06-20 14:30:00,14.99,15.02,14.98,15.01,1930680.0,14.99,15.02,14.98,15.01,1930680.0
2017-06-20 15:00:00,15.01,15.05,15.0,15.01,2082645.0,15.01,15.05,15.0,15.01,2082645.0
2017-06-20 15:30:00,15.01,15.05,14.99,15.0,6815265.0,15.01,15.05,14.99,15.0,6815265.0
2017-06-21 09:30:00,14.98,14.98,14.72,14.73,2010435.0,14.98,14.98,14.72,14.73,2010435.0
2017-06-21 10:00:00,14.73,14.76,14.62,14.63,1779090.0,14.73,14.76,14.62,14.63,1779090.0
2017-06-21 10:30:00,14.64,14.71,14.63,14.66,1717125.0,14.64,14.71,14.63,14.66,1717125.0
2017-06-21 11:00:00,14.65,14.67,14.53,14.54,1221465.0,14.65,14.67,14.53,14.54,1221465.0
2017-06-21 11:30:00,14.54,14.6,14.53,14.56,1331475.0,14.54,14.6,14.53,14.56,1331475.0
2017-06-21 12:00:00,14.56,14.59,14.55,14.56,1023615.0,14.56,14.59,14.55,14.56,1023615.0
2017-06-21 12:30:00,14.57,14.59,14.53,14.53,1230900.0,14.57,14.59,14.53,14.53,1230900.0
2017-06-21 13:00:00,14.53,14.57,14.53,14.57,1368000.0,14.53,14.57,14.53,14.57,1368000.0
2017-06-21 13:30:00,14.56,14.59,14.54,14.54,739875.0,14.56,14.59,14.54,14.54,739875.0
2017-06-21 14:00:00,14.54,14.64,14.54,14.64,736125.0,14.54,14.64,14.54,14.64,736125.0
2017-06-21 14:30:00,14.65,14.71,14.65,14.66,1419030.0,14.65,14.71,14.65,14.66,1419030.0
2017-06-21 15:00:00,14.65,14.73,14.65,14.71,1921995.0,14.65,14.73,14.65,14.71,1921995.0
2017-06-21 15:30:00,14.71,14.76,14.7,14.72,3852150.0,14.71,14.76,14.7,14.72,3852150.0
2017-06-22 09:30:00,14.79,14.87,14.63,14.68,1403580.0,14.79,14.87,14.63,14.68,1403580.0
2017-06-22 10:00:00,14.68,14.74,14.63,14.71,1505985.0,14.68,14.74,14.63,14.71,1505985.0
2017-06-22 10:30:00,14.7,14.71,14.64,14.7,1344615.0,14.7,14.71,14.64,14.7,1344615.0
2017-06-22 11:00:00,14.7,14.77,14.67,14.76,743175.0,14.7,14.77,14.67,14.76,743175.0
2017-06-22 11:30:00,14.77,14.77,14.71,14.72,1021110.0,14.77,14.77,14.71,14.72,1021110.0
2017-06-22 12:00:00,14.72,14.76,14.71,14.75,630525.0,14.72,14.76,14.71,14.75,630525.0
2017-06-22 12:30:00,14.76,14.79,14.73,14.77,355860.0,14.76,14.79,14.73,14.77,355860.0
2017-06-22 13:00:00,14.78,14.8,14.75,14.77,298740.0,14.78,14.8,14.75,14.77,298740.0
2017-06-22 13:30:00,14.77,14.78,14.76,14.77,440430.0,14.77,14.78,14.76,14.77,440430.0
2017-06-22 14:00:00,14.77,14.77,14.72,14.75,310860.0,14.77,14.77,14.72,14.75,310860.0
2017-06-22 14:30:00,14.75,14.76,14.73,14.74,396120.0,14.75,14.76,14.73,14.74,396120.0
2017-06-22 15:00:00,14.74,14.74,14.71,14.73,570810.0,14.74,14.74,14.71,14.73,570810.0
2017-06-22 15:30:00,14.73,14.73,14.64,14.68,2404560.0,14.73,14.73,14.64,14.68,2404560.0
2017-06-23 09:30:00,14.7,14.76,14.64,14.76,915435.0,14.7,14.76,14.64,14.76,915435.0
2017-06-23 10:00:00,14.74,14.79,14.67,14.69,726915.0,14.74,14.79,14.67,14.69,726915.0
2017-06-23 10:30:00,14.69,14.71,14.66,14.7,696075.0,14.69,14.71,14.66,14.7,696075.0
2017-06-23 11:00:00,14.7,14.71,14.66,14.66,423945.0,14.7,14.71,14.66,14.66,423945.0
2017-06-23 11:30:00,14.66,14.69,14.65,14.67,595980.0,14.66,14.69,14.65,14.67,595980.0
2017-06-23 12:00:00,14.67,14.7,14.67,14.69,545985.0,14.67,14.7,14.67,14.69,545985.0
2017-06-23 12:30:00,14.69,14.69,14.65,14.65,874395.0,14.69,14.69,14.65,14.65,874395.0
2017-06-23 13:00:00,14.65,14.67,14.64,14.64,1134105.0,14.65,14.67,14.64,14.64,1134105.0
2017-06-23 13:30:00,14.63,14.66,14.62,14.66,490905.0,14.63,14.66,14.62,14.66,490905.0
2017-06-23 14:00:00,14.66,14.66,14.63,14.64,382905.0,14.66,14.66,14.63,14.64,382905.0
2017-06-23 14:30:00,14.64,14.66,14.62,14.66,458640.0,14.64,14.66,14.62,14.66,458640.0
2017-06-23 15:00:00,14.66,14.74,14.63,14.68,1292250.0,14.66,14.74,14.63,14.68,1292250.0
2017-06-23 15:30:00,14.68,14.71,14.66,14.67,1271595.0,14.68,14.71,14.66,14.67,1271595.0
2017-06-26 09:30:00,14.7,14.89,14.66,14.87,920595.0,14.7,14.89,14.66,14.87,920595.0
2017-06-26 10:00:00,14.87,14.99,14.86,14.96,1454955.0,14.87,14.99,14.86,14.96,1454955.0
2017-06-26 10:30:00,14.95,15.02,14.94,14.98,1131690.0,14.95,15.02,14.94,14.98,1131690.0
2017-06-26 11:00:00,14.98,14.99,14.92,14.95,1075575.0,14.98,14.99,14.92,14.95,1075575.0
2017-06-26 11:30:00,14.95,14.96,14.92,14.94,440250.0,14.95,14.96,14.92,14.94,440250.0
2017-06-26 12:00:00,14.95,14.98,14.93,14.97,1431420.0,14.95,14.98,14.93,14.97,1431420.0
2017-06-26 12:30:00,14.97,14.99,14.91,14.92,980070.0,14.97,14.99,14.91,14.92,980070.0
2017-06-26 13:00:00,14.92,14.95,14.92,14.94,555150.0,14.92,14.95,14.92,14.94,555150.0
2017-06-26 13:30:00,14.94,14.97,14.94,14.96,653985.0,14.94,14.97,14.94,14.96,653985.0
2017-06-26 14:00:00,14.95,14.95,14.9,14.9,441150.0,14.95,14.95,14.9,14.9,441150.0
2017-06-26 14:30:00,14.9,14.93,14.88,14.88,610830.0,14.9,14.93,14.88,14.88,610830.0
2017-06-26 15:00:00,14.88,14.9,14.87,14.87,649305.0,14.88,14.9,14.87,14.87,649305.0
2017-06-26 15:30:00,14.87,14.89,14.85,14.86,1484475.0,14.87,14.89,14.85,14.86,1484475.0
2017-06-27 09:30:00,14.83,14.92,14.68,14.85,1368555.0,14.83,14.92,14.68,14.85,1368555.0
2017-06-27 10:00:00,14.86,14.92,14.82,14.85,817605.0,14.86,14.92,14.82,14.85,817605.0
2017-06-27 10:30:00,14.86,15.02,14.84,15.0,691920.0,14.86,15.02,14.84,15.0,691920.0
2017-06-27 11:00:00,15.0,15.02,14.89,14.9,491475.0,15.0,15.02,14.89,14.9,491475.0
2017-06-27 11:30:00,14.9,14.94,14.89,14.9,369900.0,14.9,14.94,14.89,14.9,369900.0
2017-06-27 12:00:00,14.89,14.91,14.86,14.9,274080.0,14.89,14.91,14.86,14.9,274080.0
2017-06-27 12:30:00,14.9,14.9,14.84,14.85,302430.0,14.9,14.9,14.84,14.85,302430.0
2017-06-27 13:00:00,14.85,14.86,14.82,14.83,244755.0,14.85,14.86,14.82,14.83,244755.0
2017-06-27 13:30:00,14.83,14.86,14.79,14.83,375870.0,14.83,14.86,14.79,14.83,375870.0
2017-06-27 14:00:00,14.84,14.91,14.82,14.91,702195.0,14.84,14.91,14.82,14.91,702195.0
2017-06-27 14:30:00,14.9,14.92,14.88,14.88,400065.0,14.9,14.92,14.88,14.88,400065.0
2017-06-27 15:00:00,14.88,14.88,14.83,14.83,410130.0,14.88,14.88,14.83,14.83,410130.0
2017-06-27 15:30:00,14.83,14.86,14.79,14.79,1439955.0,14.83,14.86,14.79,14.79,1439955.0
2017-06-28 09:30:00,14.68,14.72,14.53,14.58,2105820.0,14.68,14.72,14.53,14.58,2105820.0
2017-06-28 10:00:00,14.58,14.74,14.58,14.65,839370.0,14.58,14.74,14.58,14.65,839370.0
2017-06-28 10:30:00,14.65,14.79,14.62,14.76,1009905.0,14.65,14.79,14.62,14.76,1009905.0
2017-06-28 11:00:00,14.76,14.77,14.66,14.67,766605.0,14.76,14.77,14.66,14.67,766605.0
2017-06-28 11:30:00,14.67,14.7,14.64,14.69,828690.0,14.67,14.7,14.64,14.69,828690.0
2017-06-28 12:00:00,14.69,14.7,14.65,14.66,709425.0,14.69,14.7,14.65,14.66,709425.0
2017-06-28 12:30:00,14.66,14.66,14.6,14.61,394575.0,14.66,14.66,14.6,14.61,394575.0
2017-06-28 13:00:00,14.6,14.63,14.59,14.61,405795.0,14.6,14.63,14.59,14.61,405795.0
2017-06-28 13:30:00,14.61,14.62,14.53,14.54,665910.0,14.61,14.62,14.53,14.54,665910.0
2017-06-28 14:00:00,14.54,14.56,14.48,14.53,1968240.0,14.54,14.56,14.48,14.53,1968240.0
2017-06-28 14:30:00,14.53,14.55,14.5,14.52,1343400.0,14.53,14.55,14.5,14.52,1343400.0
2017-06-28 15:00:00,14.51,14.57,14.49,14.5,1490070.0,14.51,14.57,14.49,14.5,1490070.0
2017-06-28 15:30:00,14.5,14.51,14.44,14.47,2641065.0,14.5,14.51,14.44,14.47,2641065.0
2017-06-29 09:30:00,14.45,14.59,14.44,14.52,1504965.0,14.45,14.59,14.44,14.52,1504965.0
2017-06-29 10:00:00,14.53,14.58,14.45,14.58,822195.0,14.53,14.58,14.45,14.58,822195.0
2017-06-29 10:30:00,14.57,14.64,14.53,14.63,1044810.0,14.57,14.64,14.53,14.63,1044810.0
2017-06-29 11:00:00,14.63,14.63,14.53,14.57,729690.0,14.63,14.63,14.53,14.57,729690.0
2017-06-29 11:30:00,14.57,14.58,14.53,14.55,1108245.0,14.57,14.58,14.53,14.55,1108245.0
2017-06-29 12:00:00,14.54,14.58,14.46,14.48,809985.0,14.54,14.58,14.46,14.48,809985.0
2017-06-29 12:30:00,14.48,14.49,14.4,14.41,360210.0,14.48,14.49,14.4,14.41,360210.0
2017-06-29 13:00:00,14.4,14.44,14.38,14.42,669120.0,14.4,14.44,14.38,14.42,669120.0
2017-06-29 13:30:00,14.42,14.44,14.4,14.4,654480.0,14.42,14.44,14.4,14.4,654480.0
2017-06-29 14:00:00,14.4,14.46,14.39,14.45,446955.0,14.4,14.46,14.39,14.45,446955.0
2017-06-29 14:30:00,14.45,14.51,14.43,14.48,622665.0,14.45,14.51,14.43,14.48,622665.0
2017-06-29 15:00:00,14.47,14.49,14.41,14.42,1514760.0,14.47,14.49,14.41,14.42,1514760.0
2017-06-29 15:30:00,14.42,14.45,14.39,14.4,2958315.0,14.42,14.45,14.39,14.4,2958315.0
2017-06-30 09:30:00,14.51,14.54,14.38,14.43,2070660.0,14.51,14.54,14.38,14.43,2070660.0
2017-06-30 10:00:00,14.44,14.56,14.41,14.51,1722420.0,14.44,14.56,14.41,14.51,1722420.0
2017-06-30 10:30:00,14.51,14.53,14.47,14.47,1154760.0,14.51,14.53,14.47,14.47,1154760.0
2017-06-30 11:00:00,14.47,14.5,14.41,14.43,872010.0,14.47,14.5,14.41,14.43,872010.0
2017-06-30 11:30:00,14.43,14.48,14.41,14.47,993885.0,14.43,14.48,14.41,14.47,993885.0
2017-06-30 12:00:00,14.48,14.5,14.46,14.49,641760.0,14.48,14.5,14.46,14.49,641760.0
2017-06-30 12:30:00,14.49,14.49,14.45,14.47,766755.0,14.49,14.49,14.45,14.47,766755.0
2017-06-30 13:00:00,14.47,14.56,14.46,14.54,505140.0,14.47,14.56,14.46,14.54,505140.0
2017-06-30 13:30:00,14.54,14.57,14.53,14.57,559005.0,14.54,14.57,14.53,14.57,559005.0
2017-06-30 14:00:00,14.57,14.6,14.56,14.59,840000.0,14.57,14.6,14.56,14.59,840000.0
2017-06-30 14:30:00,14.59,14.61,14.57,14.6,606540.0,14.59,14.61,14.57,14.6,606540.0
2017-06-30 15:00:00,14.6,14.62,14.59,14.62,585255.0,14.6,14.62,14.59,14.62,585255.0
2017-06-30 15:30:00,14.62,14.63,14.58,14.59,1694490.0,14.62,14.63,14.58,14.59,1694490.0
2017-07-03 09:30:00,14.58,14.65,14.53,14.61,938070.0,14.58,14.65,14.53,14.61,938070.0
2017-07-03 10:00:00,14.61,14.64,14.49,14.53,501285.0,14.61,14.64,14.49,14.53,501285.0
2017-07-03 10:30:00,14.53,14.6,14.52,14.59,427395.0,14.53,14.6,14.52,14.59,427395.0
2017-07-03 11:00:00,14.58,14.66,14.55,14.56,559500.0,14.58,14.66,14.55,14.56,559500.0
2017-07-03 11:30:00,14.56,14.61,14.55,14.61,466020.0,14.56,14.61,14.55,14.61,466020.0
2017-07-03 12:00:00,14.61,14.68,14.6,14.66,771540.0,14.61,14.68,14.6,14.66,771540.0
2017-07-03 12:30:00,14.66,14.73,14.66,14.69,1554300.0,14.66,14.73,14.66,14.69,1554300.0
2017-07-05 09:30:00,13.32,13.33,12.22,12.31,35736915.0,13.32,13.33,12.22,12.31,35736915.0
2017-07-05 10:00:00,12.31,12.34,11.94,12.1,18950760.0,12.31,12.34,11.94,12.1,18950760.0
2017-07-05 10:30:00,12.09,12.1,11.67,11.67,15103710.0,12.09,12.1,11.67,11.67,15103710.0
2017-07-05 11:00:00,11.67,11.79,11.59,11.68,14357745.0,11.67,11.79,11.59,11.68,14357745.0
2017-07-05 11:30:00,11.68,11.74,11.6,11.73,8172300.0,11.68,11.74,11.6,11.73,8172300.0
2017-07-05 12:00:00,11.73,11.9,11.71,11.83,11399370.0,11.73,11.9,11.71,11.83,11399370.0
2017-07-05 12:30:00,11.83,11.87,11.76,11.87,8481030.0,11.83,11.87,11.76,11.87,8481030.0
2017-07-05 13:00:00,11.87,12.01,11.86,11.96,13416870.0,11.87,12.01,11.86,11.96,13416870.0
2017-07-05 13:30:00,11.97,12.0,11.84,11.92,6458295.0,11.97,12.0,11.84,11.92,6458295.0
2017-07-05 14:00:00,11.92,11.98,11.83,11.98,4622580.0,11.92,11.98,11.83,11.98,4622580.0
2017-07-05 14:30:00,11.97,12.02,11.92,11.96,6175050.0,11.97,12.02,11.92,11.96,6175050.0
2017-07-05 15:00:00,11.97,11.99,11.93,11.96,7454490.0,11.97,11.99,11.93,11.96,7454490.0
2017-07-05 15:30:00,11.96,12.0,11.9,11.92,17557035.0,11.96,12.0,11.9,11.92,17557035.0
2017-07-06 09:30:00,11.87,12.03,11.84,12.0,10255320.0,11.87,12.03,11.84,12.0,10255320.0
2017-07-06 10:00:00,12.01,12.13,11.89,11.97,7505295.0,12.01,12.13,11.89,11.97,7505295.0
2017-07-06 10:30:00,11.97,11.99,11.92,11.94,6779160.0,11.97,11.99,11.92,11.94,6779160.0
2017-07-06 11:00:00,11.94,11.94,11.75,11.79,7202235.0,11.94,11.94,11.75,11.79,7202235.0
2017-07-06 11:30:00,11.79,11.89,11.77,11.85,5520195.0,11.79,11.89,11.77,11.85,5520195.0
2017-07-06 12:00:00,11.84,11.85,11.78,11.81,2519565.0,11.84,11.85,11.78,11.81,2519565.0
2017-07-06 12:30:00,11.81,11.84,11.79,11.82,3901320.0,11.81,11.84,11.79,11.82,3901320.0
2017-07-06 13:00:00,11.82,11.84,11.8,11.84,2578245.0,11.82,11.84,11.8,11.84,2578245.0
2017-07-06 13:30:00,11.84,11.89,11.81,11.87,1614210.0,11.84,11.89,11.81,11.87,1614210.0
2017-07-06 14:00:00,11.87,11.87,11.77,11.81,4507440.0,11.87,11.87,11.77,11.81,4507440.0
2017-07-06 14:30:00,11.81,11.84,11.74,11.75,3245940.0,11.81,11.84,11.74,11.75,3245940.0
2017-07-06 15:00:00,11.75,11.8,11.75,11.76,3340440.0,11.75,11.8,11.75,11.76,3340440.0
2017-07-06 15:30:00,11.76,11.8,11.76,11.77,7309815.0,11.76,11.8,11.76,11.77,7309815.0
2017-07-07 09:30:00,11.55,11.7,11.51,11.68,8865375.0,11.55,11.7,11.51,11.68,8865375.0
2017-07-07 10:00:00,11.68,11.74,11.64,11.66,4591950.0,11.68,11.74,11.64,11.66,4591950.0
2017-07-07 10:30:00,11.66,11.67,11.62,11.63,3418590.0,11.66,11.67,11.62,11.63,3418590.0
2017-07-07 11:00:00,11.63,11.63,11.58,11.6,4631670.0,11.63,11.63,11.58,11.6,4631670.0
2017-07-07 11:30:00,11.6,11.6,11.51,11.55,4412130.0,11.6,11.6,11.51,11.55,4412130.0
2017-07-07 12:00:00,11.56,11.57,11.46,11.52,5210310.0,11.56,11.57,11.46,11.52,5210310.0
2017-07-07 12:30:00,11.52,11.57,11.45,11.46,2235060.0,11.52,11.57,11.45,11.46,2235060.0
2017-07-07 13:00:00,11.46,11.47,11.4,11.43,2638515.0,11.46,11.47,11.4,11.43,2638515.0
2017-07-07 13:30:00,11.44,11.44,11.39,11.41,2492370.0,11.44,11.44,11.39,11.41,2492370.0
2017-07-07 14:00:00,11.4,11.51,11.38,11.49,2355900.0,11.4,11.51,11.38,11.49,2355900.0
2017-07-07 14:30:00,11.49,11.51,11.4,11.43,3214215.0,11.49,11.51,11.4,11.43,3214215.0
2017-07-07 15:00:00,11.43,11.48,11.41,11.48,2677530.0,11.43,11.48,11.41,11.48,2677530.0
2017-07-07 15:30:00,11.48,11.57,11.47,11.53,7334385.0,11.48,11.57,11.47,11.53,7334385.0
2017-07-10 09:30:00,11.62,11.66,11.43,11.45,4073040.0,11.62,11.66,11.43,11.45,4073040.0
2017-07-10 10:00:00,11.45,11.46,11.3,11.31,6199800.0,11.45,11.46,11.3,11.31,6199800.0
2017-07-10 10:30:00,11.31,11.42,11.3,11.39,3817035.0,11.31,11.42,11.3,11.39,3817035.0
2017-07-10 11:00:00,11.39,11.53,11.37,11.52,4846140.0,11.39,11.53,11.37,11.52,4846140.0
2017-07-10 11:30:00,11.52,11.6,11.52,11.56,4424430.0,11.52,11.6,11.52,11.56,4424430.0
2017-07-10 12:00:00,11.56,11.65,11.55,11.63,3072720.0,11.56,11.65,11.55,11.63,3072720.0
2017-07-10 12:30:00,11.63,11.63,11.56,11.59,1453185.0,11.63,11.63,11.56,11.59,1453185.0
2017-07-10 13:00:00,11.59,11.61,11.54,11.61,1237605.0,11.59,11.61,11.54,11.61,1237605.0
2017-07-10 13:30:00,11.6,11.6,11.55,11.57,1549815.0,11.6,11.6,11.55,11.57,1549815.0
2017-07-10 14:00:00,11.57,11.58,11.56,11.57,924390.0,11.57,11.58,11.56,11.57,924390.0
2017-07-10 14:30:00,11.57,11.57,11.51,11.55,1275345.0,11.57,11.57,11.51,11.55,1275345.0
2017-07-10 15:00:00,11.55,11.58,11.53,11.56,1758795.0,11.55,11.58,11.53,11.56,1758795.0
2017-07-10 15:30:00,11.55,11.57,11.53,11.54,4915440.0,11.55,11.57,11.53,11.54,4915440.0
2017-07-11 09:30:00,11.57,11.65,11.46,11.57,2618550.0,11.57,11.65,11.46,11.57,2618550.0
2017-07-11 10:00:00,11.57,11.6,11.51,11.59,1827465.0,11.57,11.6,11.51,11.59,1827465.0
2017-07-11 10:30:00,11.58,11.6,11.56,11.6,2264745.0,11.58,11.6,11.56,11.6,2264745.0
2017-07-11 11:00:00,11.6,11.68,11.53,11.58,3458790.0,11.6,11.68,11.53,11.58,3458790.0
2017-07-11 11:30:00,11.58,11.61,11.55,11.56,2259435.0,11.58,11.61,11.55,11.56,2259435.0
2017-07-11 12:00:00,11.56,11.58,11.53,11.56,2058075.0,11.56,11.58,11.53,11.56,2058075.0
2017-07-11 12:30:00,11.57,11.59,11.56,11.59,726570.0,11.57,11.59,11.56,11.59,726570.0
2017-07-11 13:00:00,11.58,11.62,11.58,11.6,853965.0,11.58,11.62,11.58,11.6,853965.0
2017-07-11 13:30:00,11.61,11.61,11.58,11.58,759270.0,11.61,11.61,11.58,11.58,759270.0
2017-07-11 14:00:00,11.58,11.67,11.58,11.62,2417115.0,11.58,11.67,11.58,11.62,2417115.0
2017-07-11 14:30:00,11.62,11.64,11.61,11.62,982515.0,11.62,11.64,11.61,11.62,982515.0
2017-07-11 15:00:00,11.61,11.65,11.61,11.63,1767060.0,11.61,11.65,11.61,11.63,1767060.0
2017-07-11 15:30:00,11.63,11.64,11.58,11.61,4351365.0,11.63,11.64,11.58,11.61,4351365.0
2017-07-12 09:30:00,11.66,11.79,11.65,11.78,4147380.0,11.66,11.79,11.65,11.78,4147380.0
2017-07-12 10:00:00,11.78,11.84,11.75,11.78,4340655.0,11.78,11.84,11.75,11.78,4340655.0
2017-07-12 10:30:00,11.77,11.84,11.75,11.82,3198195.0,11.77,11.84,11.75,11.82,3198195.0
2017-07-12 11:00:00,11.83,11.83,11.76,11.83,2885355.0,11.83,11.83,11.76,11.83,2885355.0
2017-07-12 11:30:00,11.82,11.87,11.8,11.82,2209410.0,11.82,11.87,11.8,11.82,2209410.0
2017-07-12 12:00:00,11.82,11.87,11.79,11.83,1840245.0,11.82,11.87,11.79,11.83,1840245.0
2017-07-12 12:30:00,11.82,11.93,11.82,11.91,2710035.0,11.82,11.93,11.82,11.91,2710035.0
2017-07-12 13:00:00,11.92,11.96,11.87,11.87,1641645.0,11.92,11.96,11.87,11.87,1641645.0
2017-07-12 13:30:00,11.88,11.93,11.86,11.93,1525155.0,11.88,11.93,11.86,11.93,1525155.0
2017-07-12 14:00:00,11.93,11.96,11.92,11.93,1384050.0,11.93,11.96,11.92,11.93,1384050.0
2017-07-12 14:30:00,11.94,11.94,11.86,11.86,1391400.0,11.94,11.94,11.86,11.86,1391400.0
2017-07-12 15:00:00,11.87,11.88,11.8,11.82,1924170.0,11.87,11.88,11.8,11.82,1924170.0
2017-07-12 15:30:00,11.83,11.83,11.77,11.81,4190310.0,11.83,11.83,11.77,11.81,4190310.0
2017-07-13 09:30:00,11.85,12.13,11.82,12.09,3653520.0,11.85,12.13,11.82,12.09,3653520.0
2017-07-13 10:00:00,12.08,12.27,12.05,12.23,3829290.0,12.08,12.27,12.05,12.23,3829290.0
2017-07-13 10:30:00,12.23,12.28,12.09,12.12,2263950.0,12.23,12.28,12.09,12.12,2263950.0
2017-07-13 11:00:00,12.11,12.2,12.11,12.15,1522035.0,12.11,12.2,12.11,12.15,1522035.0
2017-07-13 11:30:00,12.15,12.2,12.13,12.19,1491825.0,12.15,12.2,12.13,12.19,1491825.0
2017-07-13 12:00:00,12.19,12.25,12.19,12.22,1211010.0,12.19,12.25,12.19,12.22,1211010.0
2017-07-13 12:30:00,12.22,12.25,12.19,12.24,1026000.0,12.22,12.25,12.19,12.24,1026000.0
2017-07-13 13:00:00,12.24,12.34,12.23,12.34,1246740.0,12.24,12.34,12.23,12.34,1246740.0
2017-07-13 13:30:00,12.33,12.37,12.27,12.36,1474920.0,12.33,12.37,12.27,12.36,1474920.0
2017-07-13 14:00:00,12.36,12.39,12.31,12.33,1578585.0,12.36,12.39,12.31,12.33,1578585.0
2017-07-13 14:30:00,12.33,12.39,12.31,12.34,2099925.0,12.33,12.39,12.31,12.34,2099925.0
2017-07-13 15:00:00,12.34,12.45,12.34,12.41,3436245.0,12.34,12.45,12.34,12.41,3436245.0
2017-07-13 15:30:00,12.41,12.43,12.3,12.32,5694615.0,12.41,12.43,12.3,12.32,5694615.0
2017-07-14 09:30:00,12.4,12.45,12.15,12.21,1904850.0,12.4,12.45,12.15,12.21,1904850.0
2017-07-14 10:00:00,12.21,12.23,12.15,12.2,1854885.0,12.21,12.23,12.15,12.2,1854885.0
2017-07-14 10:30:00,12.19,12.32,12.19,12.27,1556400.0,12.19,12.32,12.19,12.27,1556400.0
2017-07-14 11:00:00,12.26,12.35,12.2,12.33,1512330.0,12.26,12.35,12.2,12.33,1512330.0
2017-07-14 11:30:00,12.33,12.33,12.24,12.28,1349295.0,12.33,12.33,12.24,12.28,1349295.0
2017-07-14 12:00:00,12.27,12.28,12.23,12.27,737955.0,12.27,12.28,12.23,12.27,737955.0
2017-07-14 12:30:00,12.27,12.29,12.24,12.26,1059090.0,12.27,12.29,12.24,12.26,1059090.0
2017-07-14 13:00:00,12.26,12.31,12.26,12.3,750195.0,12.26,12.31,12.26,12.3,750195.0
2017-07-14 13:30:00,12.3,12.31,12.27,12.29,530235.0,12.3,12.31,12.27,12.29,530235.0
2017-07-14 14:00:00,12.29,12.3,12.27,12.29,1072065.0,12.29,12.3,12.27,12.29,1072065.0
2017-07-14 14:30:00,12.29,12.33,12.29,12.32,846750.0,12.29,12.33,12.29,12.32,846750.0
2017-07-14 15:00:00,12.32,12.33,12.31,12.32,1209075.0,12.32,12.33,12.31,12.32,1209075.0
2017-07-14 15:30:00,12.32,12.33,12.27,12.28,3208290.0,12.32,12.33,12.27,12.28,3208290.0
2017-07-17 09:30:00,12.3,12.53,12.25,12.52,2676975.0,12.3,12.53,12.25,12.52,2676975.0
2017-07-17 10:00:00,12.52,12.52,12.41,12.42,1906455.0,12.52,12.52,12.41,12.42,1906455.0
2017-07-17 10:30:00,12.42,12.47,12.41,12.41,1822905.0,12.42,12.47,12.41,12.41,1822905.0
2017-07-17 11:00:00,12.41,12.42,12.35,12.36,1973310.0,12.41,12.42,12.35,12.36,1973310.0
2017-07-17 11:30:00,12.35,12.36,12.3,12.31,1158510.0,12.35,12.36,12.3,12.31,1158510.0
2017-07-17 12:00:00,12.31,12.33,12.28,12.29,934650.0,12.31,12.33,12.28,12.29,934650.0
2017-07-17 12:30:00,12.28,12.34,12.27,12.34,826680.0,12.28,12.34,12.27,12.34,826680.0
2017-07-17 13:00:00,12.34,12.37,12.33,12.36,788445.0,12.34,12.37,12.33,12.36,788445.0
2017-07-17 13:30:00,12.37,12.39,12.35,12.35,573825.0,12.37,12.39,12.35,12.35,573825.0
2017-07-17 14:00:00,12.35,12.37,12.34,12.36,619095.0,12.35,12.37,12.34,12.36,619095.0
2017-07-17 14:30:00,12.36,12.37,12.35,12.37,1459470.0,12.36,12.37,12.35,12.37,1459470.0
2017-07-17 15:00:00,12.37,12.4,12.36,12.39,1754925.0,12.37,12.4,12.36,12.39,1754925.0
2017-07-17 15:30:00,12.39,12.4,12.33,12.37,3524640.0,12.39,12.4,12.33,12.37,3524640.0
2017-07-18 09:30:00,12.55,12.66,12.41,12.52,9486750.0,12.55,12.66,12.41,12.52,9486750.0
2017-07-18 10:00:00,12.53,12.57,12.47,12.53,2931885.0,12.53,12.57,12.47,12.53,2931885.0
2017-07-18 10:30:00,12.53,12.57,12.47,12.55,2216355.0,12.53,12.57,12.47,12.55,2216355.0
2017-07-18 11:00:00,12.54,12.75,12.51,12.73,2012970.0,12.54,12.75,12.51,12.73,2012970.0
2017-07-18 11:30:00,12.73,12.73,12.57,12.58,1815585.0,12.73,12.73,12.57,12.58,1815585.0
2017-07-18 12:00:00,12.59,12.61,12.54,12.54,879105.0,12.59,12.61,12.54,12.54,879105.0
2017-07-18 12:30:00,12.55,12.55,12.52,12.52,759600.0,12.55,12.55,12.52,12.52,759600.0
2017-07-18 13:00:00,12.52,12.53,12.47,12.49,953940.0,12.52,12.53,12.47,12.49,953940.0
2017-07-18 13:30:00,12.49,12.49,12.43,12.43,884970.0,12.49,12.49,12.43,12.43,884970.0
2017-07-18 14:00:00,12.43,12.45,12.4,12.42,3643005.0,12.43,12.45,12.4,12.42,3643005.0
2017-07-18 14:30:00,12.42,12.44,12.36,12.42,3082320.0,12.42,12.44,12.36,12.42,3082320.0
2017-07-18 15:00:00,12.42,12.47,12.4,12.45,1460655.0,12.42,12.47,12.4,12.45,1460655.0
2017-07-18 15:30:00,12.45,12.51,12.44,12.5,4127340.0,12.45,12.51,12.44,12.5,4127340.0
2017-07-19 09:30:00,12.53,12.6,12.43,12.48,1363950.0,12.53,12.6,12.43,12.48,1363950.0
2017-07-19 10:00:00,12.47,12.47,12.39,12.41,3346875.0,12.47,12.47,12.39,12.41,3346875.0
2017-07-19 10:30:00,12.42,12.45,12.4,12.43,1294935.0,12.42,12.45,12.4,12.43,1294935.0
2017-07-19 11:00:00,12.43,12.49,12.43,12.47,1210515.0,12.43,12.49,12.43,12.47,1210515.0
2017-07-19 11:30:00,12.47,12.5,12.46,12.48,740865.0,12.47,12.5,12.46,12.48,740865.0
2017-07-19 12:00:00,12.48,12.48,12.46,12.46,1666155.0,12.48,12.48,12.46,12.46,1666155.0
2017-07-19 12:30:00,12.47,12.48,12.45,12.47,604170.0,12.47,12.48,12.45,12.47,604170.0
2017-07-19 13:00:00,12.47,12.47,12.42,12.46,1325670.0,12.47,12.47,12.42,12.46,1325670.0
2017-07-19 13:30:00,12.45,12.52,12.45,12.5,752370.0,12.45,12.52,12.45,12.5,752370.0
2017-07-19 14:00:00,12.5,12.51,12.47,12.49,818775.0,12.5,12.51,12.47,12.49,818775.0
2017-07-19 14:30:00,12.49,12.5,12.46,12.47,885225.0,12.49,12.5,12.46,12.47,885225.0
2017-07-19 15:00:00,12.47,12.47,12.44,12.47,1562235.0,12.47,12.47,12.44,12.47,1562235.0
2017-07-19 15:30:00,12.47,12.48,12.44,12.46,9842115.0,12.47,12.48,12.44,12.46,9842115.0
2017-07-20 09:30:00,12.48,12.61,12.46,12.48,2049615.0,12.48,12.61,12.46,12.48,2049615.0
2017-07-20 10:00:00,12.48,12.56,12.48,12.53,1945170.0,12.48,12.56,12.48,12.53,1945170.0
2017-07-20 10:30:00,12.53,12.63,12.49,12.62,1155780.0,12.53,12.63,12.49,12.62,1155780.0
2017-07-20 11:00:00,12.62,12.62,12.53,12.57,1066545.0,12.62,12.62,12.53,12.57,1066545.0
2017-07-20 11:30:00,12.57,12.58,12.51,12.52,1112250.0,12.57,12.58,12.51,12.52,1112250.0
2017-07-20 12:00:00,12.52,12.55,12.52,12.53,654270.0,12.52,12.55,12.52,12.53,654270.0
2017-07-20 12:30:00,12.54,12.6,12.53,12.6,373005.0,12.54,12.6,12.53,12.6,373005.0
2017-07-20 13:00:00,12.59,12.61,12.57,12.6,548595.0,12.59,12.61,12.57,12.6,548595.0
2017-07-20 13:30:00,12.6,12.63,12.59,12.62,548340.0,12.6,12.63,12.59,12.62,548340.0
2017-07-20 14:00:00,12.63,12.68,12.62,12.64,1175310.0,12.63,12.68,12.62,12.64,1175310.0
2017-07-20 14:30:00,12.63,12.66,12.63,12.64,1164840.0,12.63,12.66,12.63,12.64,1164840.0
2017-07-20 15:00:00,12.64,12.65,12.59,12.6,956040.0,12.64,12.65,12.59,12.6,956040.0
2017-07-20 15:30:00,12.6,12.61,12.56,12.58,1904730.0,12.6,12.61,12.56,12.58,1904730.0
2017-07-21 09:30:00,12.56,12.62,12.52,12.55,1130025.0,12.56,12.62,12.52,12.55,1130025.0
2017-07-21 10:00:00,12.55,12.61,12.52,12.52,1321470.0,12.55,12.61,12.52,12.52,1321470.0
2017-07-21 10:30:00,12.52,12.59,12.52,12.58,1633275.0,12.52,12.59,12.52,12.58,1633275.0
2017-07-21 11:00:00,12.58,12.59,12.48,12.54,1716930.0,12.58,12.59,12.48,12.54,1716930.0
2017-07-21 11:30:00,12.54,12.57,12.48,12.52,2019645.0,12.54,12.57,12.48,12.52,2019645.0
2017-07-21 12:00:00,12.52,12.6,12.52,12.54,987855.0,12.52,12.6,12.52,12.54,987855.0
2017-07-21 12:30:00,12.54,12.57,12.5,12.55,1378320.0,12.54,12.57,12.5,12.55,1378320.0
2017-07-21 13:00:00,12.55,12.61,12.51,12.6,1275930.0,12.55,12.61,12.51,12.6,1275930.0
2017-07-21 13:30:00,12.6,12.6,12.54,12.56,727035.0,12.6,12.6,12.54,12.56,727035.0
2017-07-21 14:00:00,12.57,12.59,12.53,12.54,900195.0,12.57,12.59,12.53,12.54,900195.0
2017-07-21 14:30:00,12.54,12.56,12.5,12.55,1478925.0,12.54,12.56,12.5,12.55,1478925.0
2017-07-21 15:00:00,12.55,12.56,12.53,12.55,1045725.0,12.55,12.56,12.53,12.55,1045725.0
2017-07-21 15:30:00,12.54,12.58,12.53,12.55,3053085.0,12.54,12.58,12.53,12.55,3053085.0
2017-07-24 09:30:00,12.55,12.59,12.37,12.42,1668855.0,12.55,12.59,12.37,12.42,1668855.0
2017-07-24 10:00:00,12.42,12.42,12.34,12.36,1307265.0,12.42,12.42,12.34,12.36,1307265.0
2017-07-24 10:30:00,12.36,12.36,12.32,12.33,1389675.0,12.36,12.36,12.32,12.33,1389675.0
2017-07-24 11:00:00,12.33,12.39,12.32,12.35,1360290.0,12.33,12.39,12.32,12.35,1360290.0
2017-07-24 11:30:00,12.35,12.35,12.32,12.34,919785.0,12.35,12.35,12.32,12.34,919785.0
2017-07-24 12:00:00,12.33,12.34,12.31,12.32,710790.0,12.33,12.34,12.31,12.32,710790.0
2017-07-24 12:30:00,12.32,12.33,12.29,12.32,816045.0,12.32,12.33,12.29,12.32,816045.0
2017-07-24 13:00:00,12.32,12.33,12.31,12.33,651045.0,12.32,12.33,12.31,12.33,651045.0
2017-07-24 13:30:00,12.32,12.34,12.31,12.33,660420.0,12.32,12.34,12.31,12.33,660420.0
2017-07-24 14:00:00,12.33,12.35,12.32,12.34,1332555.0,12.33,12.35,12.32,12.34,1332555.0
2017-07-24 14:30:00,12.34,12.34,12.3,12.33,1906995.0,12.34,12.34,12.3,12.33,1906995.0
2017-07-24 15:00:00,12.33,12.33,12.29,12.31,2607720.0,12.33,12.33,12.29,12.31,2607720.0
2017-07-24 15:30:00,12.31,12.31,12.27,12.3,3152100.0,12.31,12.31,12.27,12.3,3152100.0
2017-07-25 09:30:00,12.29,12.41,12.24,12.33,2644815.0,12.29,12.41,12.24,12.33,2644815.0
2017-07-25 10:00:00,12.33,12.41,12.32,12.39,2534055.0,12.33,12.41,12.32,12.39,2534055.0
2017-07-25 10:30:00,12.39,12.41,12.34,12.34,2095260.0,12.39,12.41,12.34,12.34,2095260.0
2017-07-25 11:00:00,12.34,12.45,12.34,12.45,2044785.0,12.34,12.45,12.34,12.45,2044785.0
2017-07-25 11:30:00,12.45,12.47,12.39,12.39,2252250.0,12.45,12.47,12.39,12.39,2252250.0
2017-07-25 12:00:00,12.39,12.4,12.35,12.36,1682835.0,12.39,12.4,12.35,12.36,1682835.0
2017-07-25 12:30:00,12.36,12.37,12.33,12.36,830325.0,12.36,12.37,12.33,12.36,830325.0
2017-07-25 13:00:00,12.37,12.38,12.34,12.34,950010.0,12.37,12.38,12.34,12.34,950010.0
2017-07-25 13:30:00,12.34,12.41,12.34,12.4,1218930.0,12.34,12.41,12.34,12.4,1218930.0
2017-07-25 14:00:00,12.41,12.42,12.39,12.41,1167945.0,12.41,12.42,12.39,12.41,1167945.0
2017-07-25 14:30:00,12.41,12.43,12.4,12.42,1418985.0,12.41,12.43,12.4,12.42,1418985.0
2017-07-25 15:00:00,12.42,12.42,12.4,12.4,1612725.0,12.42,12.42,12.4,12.4,1612725.0
2017-07-25 15:30:00,12.4,12.46,12.4,12.46,2167875.0,12.4,12.46,12.4,12.46,2167875.0
2017-07-26 09:30:00,12.49,12.52,12.4,12.43,957045.0,12.49,12.52,12.4,12.43,957045.0
2017-07-26 10:00:00,12.44,12.48,12.41,12.47,1042275.0,12.44,12.48,12.41,12.47,1042275.0
2017-07-26 10:30:00,12.48,12.53,12.46,12.52,944595.0,12.48,12.53,12.46,12.52,944595.0
2017-07-26 11:00:00,12.52,12.57,12.51,12.54,1211520.0,12.52,12.57,12.51,12.54,1211520.0
2017-07-26 11:30:00,12.54,12.61,12.53,12.59,926535.0,12.54,12.61,12.53,12.59,926535.0
2017-07-26 12:00:00,12.6,12.6,12.55,12.57,815115.0,12.6,12.6,12.55,12.57,815115.0
2017-07-26 12:30:00,12.57,12.61,12.55,12.58,892980.0,12.57,12.61,12.55,12.58,892980.0
2017-07-26 13:00:00,12.58,12.65,12.55,12.63,1033665.0,12.58,12.65,12.55,12.63,1033665.0
2017-07-26 13:30:00,12.63,12.69,12.62,12.66,1059165.0,12.63,12.69,12.62,12.66,1059165.0
2017-07-26 14:00:00,12.66,12.66,12.55,12.58,1760790.0,12.66,12.66,12.55,12.58,1760790.0
2017-07-26 14:30:00,12.59,12.59,12.52,12.52,1497045.0,12.59,12.59,12.52,12.52,1497045.0
2017-07-26 15:00:00,12.51,12.55,12.48,12.52,2554845.0,12.51,12.55,12.48,12.52,2554845.0
2017-07-26 15:30:00,12.51,12.6,12.47,12.51,6054225.0,12.51,12.6,12.47,12.51,6054225.0
2017-07-27 09:30:00,13.09,13.09,12.67,12.88,5946015.0,13.09,13.09,12.67,12.88,5946015.0
2017-07-27 10:00:00,12.88,13.01,12.86,12.99,2699625.0,12.88,13.01,12.86,12.99,2699625.0
2017-07-27 10:30:00,12.99,13.05,12.84,12.85,3618180.0,12.99,13.05,12.84,12.85,3618180.0
2017-07-27 11:00:00,12.85,12.92,12.83,12.89,2362200.0,12.85,12.92,12.83,12.89,2362200.0
2017-07-27 11:30:00,12.9,12.93,12.8,12.92,1840605.0,12.9,12.93,12.8,12.92,1840605.0
2017-07-27 12:00:00,12.93,12.99,12.85,12.97,2019000.0,12.93,12.99,12.85,12.97,2019000.0
2017-07-27 12:30:00,12.97,13.09,12.96,13.08,1917915.0,12.97,13.09,12.96,13.08,1917915.0
2017-07-27 13:00:00,13.07,13.18,13.05,13.14,1337085.0,13.07,13.18,13.05,13.14,1337085.0
2017-07-27 13:30:00,13.13,13.36,13.1,13.32,2220345.0,13.13,13.36,13.1,13.32,2220345.0
2017-07-27 14:00:00,13.33,13.48,13.28,13.38,3930525.0,13.33,13.48,13.28,13.38,3930525.0
2017-07-27 14:30:00,13.39,13.41,13.29,13.34,2453325.0,13.39,13.41,13.29,13.34,2453325.0
2017-07-27 15:00:00,13.34,13.41,13.33,13.39,2108310.0,13.34,13.41,13.33,13.39,2108310.0
2017-07-27 15:30:00,13.39,13.44,13.33,13.42,4978650.0,13.39,13.44,13.33,13.42,4978650.0
2017-07-28 09:30:00,13.36,13.39,13.2,13.28,2111940.0,13.36,13.39,13.2,13.28,2111940.0
2017-07-28 10:00:00,13.29,13.33,13.25,13.33,1517745.0,13.29,13.33,13.25,13.33,1517745.0
2017-07-28 10:30:00,13.32,13.39,13.32,13.34,1233420.0,13.32,13.39,13.32,13.34,1233420.0
2017-07-28 11:00:00,13.34,13.44,13.29,13.42,1137060.0,13.34,13.44,13.29,13.42,1137060.0
2017-07-28 11:30:00,13.42,13.45,13.37,13.43,1054305.0,13.42,13.45,13.37,13.43,1054305.0
2017-07-28 12:00:00,13.43,13.43,13.38,13.39,943590.0,13.43,13.43,13.38,13.39,943590.0
2017-07-28 12:30:00,13.39,13.39,13.33,13.36,1373385.0,13.39,13.39,13.33,13.36,1373385.0
2017-07-28 13:00:00,13.35,13.37,13.32,13.35,654690.0,13.35,13.37,13.32,13.35,654690.0
2017-07-28 13:30:00,13.36,13.37,13.33,13.35,714270.0,13.36,13.37,13.33,13.35,714270.0
2017-07-28 14:00:00,13.35,13.35,13.28,13.31,1015305.0,13.35,13.35,13.28,13.31,1015305.0
2017-07-28 14:30:00,13.31,13.34,13.31,13.33,566235.0,13.31,13.34,13.31,13.33,566235.0
2017-07-28 15:00:00,13.34,13.43,13.32,13.38,1487670.0,13.34,13.43,13.32,13.38,1487670.0
2017-07-28 15:30:00,13.38,13.38,13.33,13.33,2260470.0,13.38,13.38,13.33,13.33,2260470.0
2017-07-31 09:30:00,13.35,13.39,13.29,13.39,1323930.0,13.35,13.39,13.29,13.39,1323930.0
2017-07-31 10:00:00,13.38,13.4,13.32,13.33,992115.0,13.38,13.4,13.32,13.33,992115.0
2017-07-31 10:30:00,13.35,13.42,13.35,13.41,751320.0,13.35,13.42,13.35,13.41,751320.0
2017-07-31 11:00:00,13.42,13.43,13.36,13.4,598245.0,13.42,13.43,13.36,13.4,598245.0
2017-07-31 11:30:00,13.4,13.45,13.39,13.44,1354815.0,13.4,13.45,13.39,13.44,1354815.0
2017-07-31 12:00:00,13.44,13.53,13.44,13.5,1049625.0,13.44,13.53,13.44,13.5,1049625.0
2017-07-31 12:30:00,13.49,13.6,13.49,13.58,1148760.0,13.49,13.6,13.49,13.58,1148760.0
2017-07-31 13:00:00,13.59,13.68,13.59,13.63,1450470.0,13.59,13.68,13.59,13.63,1450470.0
2017-07-31 13:30:00,13.63,13.67,13.6,13.62,1008165.0,13.63,13.67,13.6,13.62,1008165.0
2017-07-31 14:00:00,13.61,13.64,13.59,13.64,722475.0,13.61,13.64,13.59,13.64,722475.0
2017-07-31 14:30:00,13.64,13.71,13.64,13.68,1268265.0,13.64,13.71,13.64,13.68,1268265.0
2017-07-31 15:00:00,13.67,13.68,13.63,13.67,1043745.0,13.67,13.68,13.63,13.67,1043745.0
2017-07-31 15:30:00,13.67,13.67,13.61,13.62,3167310.0,13.67,13.67,13.61,13.62,3167310.0
2017-08-01 09:30:00,13.63,13.73,13.54,13.55,1963200.0,13.63,13.73,13.54,13.55,1963200.0
2017-08-01 10:00:00,13.54,13.61,13.5,13.59,862005.0,13.54,13.61,13.5,13.59,862005.0
2017-08-01 10:30:00,13.59,13.64,13.56,13.64,1200510.0,13.59,13.64,13.56,13.64,1200510.0
2017-08-01 11:00:00,13.64,13.69,13.61,13.68,771540.0,13.64,13.69,13.61,13.68,771540.0
2017-08-01 11:30:00,13.68,13.71,13.66,13.69,1043745.0,13.68,13.71,13.66,13.69,1043745.0
2017-08-01 12:00:00,13.69,13.74,13.69,13.72,1087515.0,13.69,13.74,13.69,13.72,1087515.0
2017-08-01 12:30:00,13.73,13.8,13.72,13.8,983520.0,13.73,13.8,13.72,13.8,983520.0
2017-08-01 13:00:00,13.8,13.84,13.8,13.83,1214310.0,13.8,13.84,13.8,13.83,1214310.0
2017-08-01 13:30:00,13.83,13.89,13.81,13.88,1095270.0,13.83,13.89,13.81,13.88,1095270.0
2017-08-01 14:00:00,13.88,13.92,13.87,13.87,940590.0,13.88,13.92,13.87,13.87,940590.0
2017-08-01 14:30:00,13.87,13.88,13.85,13.85,973845.0,13.87,13.88,13.85,13.85,973845.0
2017-08-01 15:00:00,13.85,13.9,13.85,13.87,1058055.0,13.85,13.9,13.85,13.87,1058055.0
2017-08-01 15:30:00,13.87,13.91,13.86,13.88,3358755.0,13.87,13.91,13.86,13.88,3358755.0
2017-08-02 09:30:00,13.86,13.98,13.77,13.97,3226560.0,13.86,13.98,13.77,13.97,3226560.0
2017-08-02 10:00:00,13.97,13.99,13.91,13.95,2062800.0,13.97,13.99,13.91,13.95,2062800.0
2017-08-02 10:30:00,13.95,13.98,13.91,13.94,1674495.0,13.95,13.98,13.91,13.94,1674495.0
2017-08-02 11:00:00,13.94,13.97,13.91,13.96,1495860.0,13.94,13.97,13.91,13.96,1495860.0
2017-08-02 11:30:00,13.96,13.98,13.92,13.96,1108020.0,13.96,13.98,13.92,13.96,1108020.0
2017-08-02 12:00:00,13.96,13.99,13.93,13.95,1978350.0,13.96,13.99,13.93,13.95,1978350.0
2017-08-02 12:30:00,13.95,14.0,13.91,13.92,2046135.0,13.95,14.0,13.91,13.92,2046135.0
2017-08-02 13:00:00,13.92,13.96,13.91,13.92,839505.0,13.92,13.96,13.91,13.92,839505.0
2017-08-02 13:30:00,13.92,13.95,13.91,13.92,1071510.0,13.92,13.95,13.91,13.92,1071510.0
2017-08-02 14:00:00,13.92,13.94,13.92,13.94,1021650.0,13.92,13.94,13.92,13.94,1021650.0
2017-08-02 14:30:00,13.94,13.96,13.93,13.95,1087560.0,13.94,13.96,13.93,13.95,1087560.0
2017-08-02 15:00:00,13.95,13.98,13.95,13.97,1484370.0,13.95,13.98,13.95,13.97,1484370.0
2017-08-02 15:30:00,13.97,13.98,13.95,13.98,3629430.0,13.97,13.98,13.95,13.98,3629430.0
2017-08-03 09:30:00,14.0,14.07,13.94,14.02,3707130.0,14.0,14.07,13.94,14.02,3707130.0
2017-08-03 10:00:00,14.02,14.05,14.0,14.02,3202665.0,14.02,14.05,14.0,14.02,3202665.0
2017-08-03 10:30:00,14.01,14.06,14.01,14.04,1852230.0,14.01,14.06,14.01,14.04,1852230.0
2017-08-03 11:00:00,14.04,14.05,14.01,14.02,2396280.0,14.04,14.05,14.01,14.02,2396280.0
2017-08-03 11:30:00,14.02,14.04,14.0,14.01,3254985.0,14.02,14.04,14.0,14.01,3254985.0
2017-08-03 12:00:00,14.02,14.04,14.0,14.02,2682210.0,14.02,14.04,14.0,14.02,2682210.0
2017-08-03 12:30:00,14.02,14.04,14.01,14.02,2318355.0,14.02,14.04,14.01,14.02,2318355.0
2017-08-03 13:00:00,14.02,14.02,13.88,13.88,5993100.0,14.02,14.02,13.88,13.88,5993100.0
2017-08-03 13:30:00,13.88,13.91,13.87,13.89,1285515.0,13.88,13.91,13.87,13.89,1285515.0
2017-08-03 14:00:00,13.89,13.93,13.89,13.89,1171845.0,13.89,13.93,13.89,13.89,1171845.0
2017-08-03 14:30:00,13.89,13.92,13.89,13.9,2369325.0,13.89,13.92,13.89,13.9,2369325.0
2017-08-03 15:00:00,13.9,13.9,13.81,13.81,1281510.0,13.9,13.9,13.81,13.81,1281510.0
2017-08-03 15:30:00,13.81,13.81,13.69,13.71,3651615.0,13.81,13.81,13.69,13.71,3651615.0
2017-08-04 09:30:00,13.76,13.82,13.7,13.78,2984970.0,13.76,13.82,13.7,13.78,2984970.0
2017-08-04 10:00:00,13.78,13.79,13.71,13.73,2439900.0,13.78,13.79,13.71,13.73,2439900.0
2017-08-04 10:30:00,13.75,13.76,13.69,13.71,751230.0,13.75,13.76,13.69,13.71,751230.0
2017-08-04 11:00:00,13.71,13.72,13.66,13.66,1091070.0,13.71,13.72,13.66,13.66,1091070.0
2017-08-04 11:30:00,13.66,13.7,13.65,13.69,1129200.0,13.66,13.7,13.65,13.69,1129200.0
2017-08-04 12:00:00,13.7,13.75,13.69,13.71,843915.0,13.7,13.75,13.69,13.71,843915.0
2017-08-04 12:30:00,13.72,13.76,13.71,13.73,698265.0,13.72,13.76,13.71,13.73,698265.0
2017-08-04 13:00:00,13.73,13.81,13.73,13.79,491295.0,13.73,13.81,13.73,13.79,491295.0
2017-08-04 13:30:00,13.78,13.78,13.72,13.73,1051110.0,13.78,13.78,13.72,13.73,1051110.0
2017-08-04 14:00:00,13.73,13.77,13.7,13.71,913560.0,13.73,13.77,13.7,13.71,913560.0
2017-08-04 14:30:00,13.71,13.75,13.71,13.72,665115.0,13.71,13.75,13.71,13.72,665115.0
2017-08-04 15:00:00,13.72,13.74,13.69,13.69,1196085.0,13.72,13.74,13.69,13.69,1196085.0
2017-08-04 15:30:00,13.69,13.71,13.66,13.67,3064545.0,13.69,13.71,13.66,13.67,3064545.0
2017-08-07 09:30:00,13.63,13.76,13.56,13.6,2034300.0,13.63,13.76,13.56,13.6,2034300.0
2017-08-07 10:00:00,13.61,13.65,13.6,13.61,918645.0,13.61,13.65,13.6,13.61,918645.0
2017-08-07 10:30:00,13.61,13.67,13.61,13.66,618225.0,13.61,13.67,13.61,13.66,618225.0
2017-08-07 11:00:00,13.67,13.72,13.66,13.7,768750.0,13.67,13.72,13.66,13.7,768750.0
2017-08-07 11:30:00,13.7,13.75,13.68,13.75,501945.0,13.7,13.75,13.68,13.75,501945.0
2017-08-07 12:00:00,13.75,13.83,13.75,13.82,743775.0,13.75,13.83,13.75,13.82,743775.0
2017-08-07 12:30:00,13.82,13.85,13.78,13.8,400905.0,13.82,13.85,13.78,13.8,400905.0
2017-08-07 13:00:00,13.81,13.81,13.77,13.79,297075.0,13.81,13.81,13.77,13.79,297075.0
2017-08-07 13:30:00,13.8,13.8,13.7,13.73,546855.0,13.8,13.8,13.7,13.73,546855.0
2017-08-07 14:00:00,13.74,13.75,13.71,13.73,359400.0,13.74,13.75,13.71,13.73,359400.0
2017-08-07 14:30:00,13.72,13.73,13.7,13.72,534660.0,13.72,13.73,13.7,13.72,534660.0
2017-08-07 15:00:00,13.71,13.73,13.68,13.69,774285.0,13.71,13.73,13.68,13.69,774285.0
2017-08-07 15:30:00,13.69,13.7,13.66,13.67,1706745.0,13.69,13.7,13.66,13.67,1706745.0
2017-08-08 09:30:00,13.6,13.7,13.54,13.57,2145630.0,13.6,13.7,13.54,13.57,2145630.0
2017-08-08 10:00:00,13.57,13.62,13.47,13.59,1702575.0,13.57,13.62,13.47,13.59,1702575.0
2017-08-08 10:30:00,13.58,13.6,13.56,13.56,849225.0,13.58,13.6,13.56,13.56,849225.0
2017-08-08 11:00:00,13.56,13.6,13.56,13.58,973425.0,13.56,13.6,13.56,13.58,973425.0
2017-08-08 11:30:00,13.59,13.67,13.55,13.66,1376745.0,13.59,13.67,13.55,13.66,1376745.0
2017-08-08 12:00:00,13.67,13.68,13.6,13.63,990645.0,13.67,13.68,13.6,13.63,990645.0
2017-08-08 12:30:00,13.62,13.63,13.59,13.61,733740.0,13.62,13.63,13.59,13.61,733740.0
2017-08-08 13:00:00,13.61,13.61,13.54,13.55,588840.0,13.61,13.61,13.54,13.55,588840.0
2017-08-08 13:30:00,13.55,13.57,13.52,13.52,1190445.0,13.55,13.57,13.52,13.52,1190445.0
2017-08-08 14:00:00,13.52,13.53,13.49,13.51,709710.0,13.52,13.53,13.49,13.51,709710.0
2017-08-08 14:30:00,13.51,13.53,13.51,13.52,670215.0,13.51,13.53,13.51,13.52,670215.0
2017-08-08 15:00:00,13.52,13.55,13.49,13.5,987045.0,13.52,13.55,13.49,13.5,987045.0
2017-08-08 15:30:00,13.5,13.54,13.48,13.54,2330190.0,13.5,13.54,13.48,13.54,2330190.0
2017-08-09 09:30:00,13.47,13.62,13.43,13.59,2674620.0,13.47,13.62,13.43,13.59,2674620.0
2017-08-09 10:00:00,13.59,13.6,13.44,13.51,1487655.0,13.59,13.6,13.44,13.51,1487655.0
2017-08-09 10:30:00,13.51,13.55,13.49,13.53,1003500.0,13.51,13.55,13.49,13.53,1003500.0
2017-08-09 11:00:00,13.54,13.55,13.5,13.5,749430.0,13.54,13.55,13.5,13.5,749430.0
2017-08-09 11:30:00,13.5,13.6,13.5,13.59,647550.0,13.5,13.6,13.5,13.59,647550.0
2017-08-09 12:00:00,13.59,13.6,13.57,13.57,622410.0,13.59,13.6,13.57,13.57,622410.0
2017-08-09 12:30:00,13.58,13.58,13.56,13.56,441405.0,13.58,13.58,13.56,13.56,441405.0
2017-08-09 13:00:00,13.56,13.58,13.55,13.57,327195.0,13.56,13.58,13.55,13.57,327195.0
2017-08-09 13:30:00,13.57,13.58,13.54,13.54,330300.0,13.57,13.58,13.54,13.54,330300.0
2017-08-09 14:00:00,13.54,13.57,13.53,13.54,664935.0,13.54,13.57,13.53,13.54,664935.0
2017-08-09 14:30:00,13.54,13.54,13.48,13.5,993435.0,13.54,13.54,13.48,13.5,993435.0
2017-08-09 15:00:00,13.5,13.53,13.5,13.53,982095.0,13.5,13.53,13.5,13.53,982095.0
2017-08-09 15:30:00,13.53,13.55,13.48,13.55,2473245.0,13.53,13.55,13.48,13.55,2473245.0
2017-08-10 09:30:00,13.46,13.46,13.22,13.32,2110770.0,13.46,13.46,13.22,13.32,2110770.0
2017-08-10 10:00:00,13.32,13.39,13.26,13.38,1163940.0,13.32,13.39,13.26,13.38,1163940.0
2017-08-10 10:30:00,13.4,13.47,13.38,13.43,661740.0,13.4,13.47,13.38,13.43,661740.0
2017-08-10 11:00:00,13.43,13.44,13.39,13.42,715380.0,13.43,13.44,13.39,13.42,715380.0
2017-08-10 11:30:00,13.42,13.43,13.37,13.38,504405.0,13.42,13.43,13.37,13.38,504405.0
2017-08-10 12:00:00,13.37,13.39,13.34,13.36,638745.0,13.37,13.39,13.34,13.36,638745.0
2017-08-10 12:30:00,13.36,13.36,13.27,13.27,525570.0,13.36,13.36,13.27,13.27,525570.0
2017-08-10 13:00:00,13.27,13.28,13.23,13.24,613650.0,13.27,13.28,13.23,13.24,613650.0
2017-08-10 13:30:00,13.24,13.24,13.14,13.18,1394910.0,13.24,13.24,13.14,13.18,1394910.0
2017-08-10 14:00:00,13.18,13.21,13.11,13.21,1546395.0,13.18,13.21,13.11,13.21,1546395.0
2017-08-10 14:30:00,13.21,13.26,13.19,13.23,1185225.0,13.21,13.26,13.19,13.23,1185225.0
2017-08-10 15:00:00,13.23,13.25,13.14,13.14,1103820.0,13.23,13.25,13.14,13.14,1103820.0
2017-08-10 15:30:00,13.14,13.19,13.14,13.15,2643330.0,13.14,13.19,13.14,13.15,2643330.0
2017-08-11 09:30:00,13.23,13.4,13.15,13.24,1904640.0,13.23,13.4,13.15,13.24,1904640.0
2017-08-11 10:00:00,13.25,13.26,13.18,13.2,763245.0,13.25,13.26,13.18,13.2,763245.0
2017-08-11 10:30:00,13.19,13.24,13.18,13.22,816375.0,13.19,13.24,13.18,13.22,816375.0
2017-08-11 11:00:00,13.22,13.23,13.11,13.11,497715.0,13.22,13.23,13.11,13.11,497715.0
2017-08-11 11:30:00,13.1,13.18,13.09,13.16,868605.0,13.1,13.18,13.09,13.16,868605.0
2017-08-11 12:00:00,13.16,13.19,13.14,13.19,697245.0,13.16,13.19,13.14,13.19,697245.0
2017-08-11 12:30:00,13.18,13.2,13.16,13.19,446505.0,13.18,13.2,13.16,13.19,446505.0
2017-08-11 13:00:00,13.19,13.25,13.19,13.24,376920.0,13.19,13.25,13.19,13.24,376920.0
2017-08-11 13:30:00,13.24,13.26,13.2,13.21,992715.0,13.24,13.26,13.2,13.21,992715.0
2017-08-11 14:00:00,13.21,13.23,13.2,13.2,368715.0,13.21,13.23,13.2,13.2,368715.0
2017-08-11 14:30:00,13.21,13.23,13.2,13.2,401910.0,13.21,13.23,13.2,13.2,401910.0
2017-08-11 15:00:00,13.21,13.25,13.21,13.25,663165.0,13.21,13.25,13.21,13.25,663165.0
2017-08-11 15:30:00,13.25,13.28,13.25,13.26,1284915.0,13.25,13.28,13.25,13.26,1284915.0
2017-08-14 09:30:00,13.34,13.36,13.2,13.23,840180.0,13.34,13.36,13.2,13.23,840180.0
2017-08-14 10:00:00,13.23,13.3,13.23,13.27,1450590.0,13.23,13.3,13.23,13.27,1450590.0
2017-08-14 10:30:00,13.27,13.42,13.27,13.38,847860.0,13.27,13.42,13.27,13.38,847860.0
2017-08-14 11:00:00,13.39,13.41,13.35,13.38,526140.0,13.39,13.41,13.35,13.38,526140.0
2017-08-14 11:30:00,13.38,13.41,13.32,13.33,519600.0,13.38,13.41,13.32,13.33,519600.0
2017-08-14 12:00:00,13.34,13.35,13.29,13.29,455430.0,13.34,13.35,13.29,13.29,455430.0
2017-08-14 12:30:00,13.3,13.32,13.29,13.3,383730.0,13.3,13.32,13.29,13.3,383730.0
2017-08-14 13:00:00,13.3,13.32,13.27,13.28,570630.0,13.3,13.32,13.27,13.28,570630.0
2017-08-14 13:30:00,13.29,13.33,13.29,13.33,408585.0,13.29,13.33,13.29,13.33,408585.0
2017-08-14 14:00:00,13.32,13.34,13.29,13.29,469065.0,13.32,13.34,13.29,13.29,469065.0
2017-08-14 14:30:00,13.29,13.3,13.28,13.29,392580.0,13.29,13.3,13.28,13.29,392580.0
2017-08-14 15:00:00,13.29,13.3,13.26,13.28,692805.0,13.29,13.3,13.26,13.28,692805.0
2017-08-14 15:30:00,13.28,13.3,13.21,13.23,2540265.0,13.28,13.3,13.21,13.23,2540265.0
2017-08-15 09:30:00,12.71,12.9,12.45,12.85,9649710.0,12.71,12.9,12.45,12.85,9649710.0
2017-08-15 10:00:00,12.85,13.04,12.79,12.93,6011820.0,12.85,13.04,12.79,12.93,6011820.0
2017-08-15 10:30:00,12.93,13.14,12.91,13.07,3258480.0,12.93,13.14,12.91,13.07,3258480.0
2017-08-15 11:00:00,13.07,13.19,13.05,13.12,2484045.0,13.07,13.19,13.05,13.12,2484045.0
2017-08-15 11:30:00,13.12,13.2,13.07,13.17,2149995.0,13.12,13.2,13.07,13.17,2149995.0
2017-08-15 12:00:00,13.17,13.21,13.03,13.03,2018835.0,13.17,13.21,13.03,13.03,2018835.0
2017-08-15 12:30:00,13.04,13.11,13.04,13.09,1401345.0,13.04,13.11,13.04,13.09,1401345.0
2017-08-15 13:00:00,13.09,13.1,13.02,13.04,1313730.0,13.09,13.1,13.02,13.04,1313730.0
2017-08-15 13:30:00,13.05,13.07,12.99,13.01,1390890.0,13.05,13.07,12.99,13.01,1390890.0
2017-08-15 14:00:00,13.02,13.13,13.02,13.13,1513560.0,13.02,13.13,13.02,13.13,1513560.0
2017-08-15 14:30:00,13.13,13.14,13.05,13.12,1038840.0,13.13,13.14,13.05,13.12,1038840.0
2017-08-15 15:00:00,13.11,13.12,13.08,13.11,1265910.0,13.11,13.12,13.08,13.11,1265910.0
2017-08-15 15:30:00,13.11,13.11,13.05,13.07,3994335.0,13.11,13.11,13.05,13.07,3994335.0
2017-08-16 09:30:00,13.27,13.32,13.14,13.22,2791845.0,13.27,13.32,13.14,13.22,2791845.0
2017-08-16 10:00:00,13.22,13.27,13.15,13.16,1752630.0,13.22,13.27,13.15,13.16,1752630.0
2017-08-16 10:30:00,13.17,13.2,13.1,13.18,1244490.0,13.17,13.2,13.1,13.18,1244490.0
2017-08-16 11:00:00,13.19,13.27,13.18,13.25,1383930.0,13.19,13.27,13.18,13.25,1383930.0
2017-08-16 11:30:00,13.26,13.33,13.22,13.31,1094745.0,13.26,13.33,13.22,13.31,1094745.0
2017-08-16 12:00:00,13.31,13.35,13.3,13.33,1064475.0,13.31,13.35,13.3,13.33,1064475.0
2017-08-16 12:30:00,13.34,13.4,13.26,13.36,1367400.0,13.34,13.4,13.26,13.36,1367400.0
2017-08-16 13:00:00,13.37,13.47,13.37,13.46,1192335.0,13.37,13.47,13.37,13.46,1192335.0
2017-08-16 13:30:00,13.47,13.48,13.35,13.42,1645560.0,13.47,13.48,13.35,13.42,1645560.0
2017-08-16 14:00:00,13.42,13.48,13.4,13.42,1070325.0,13.42,13.48,13.4,13.42,1070325.0
2017-08-16 14:30:00,13.42,13.46,13.37,13.43,1178715.0,13.42,13.46,13.37,13.43,1178715.0
2017-08-16 15:00:00,13.43,13.49,13.42,13.43,1390890.0,13.43,13.49,13.42,13.43,1390890.0
2017-08-16 15:30:00,13.44,13.47,13.42,13.44,2876145.0,13.44,13.47,13.42,13.44,2876145.0
2017-08-17 09:30:00,13.46,13.7,13.45,13.68,2145300.0,13.46,13.7,13.45,13.68,2145300.0
2017-08-17 10:00:00,13.67,13.69,13.59,13.64,1934400.0,13.67,13.69,13.59,13.64,1934400.0
2017-08-17 10:30:00,13.64,13.66,13.5,13.5,1174830.0,13.64,13.66,13.5,13.5,1174830.0
2017-08-17 11:00:00,13.5,13.53,13.37,13.4,1832865.0,13.5,13.53,13.37,13.4,1832865.0
2017-08-17 11:30:00,13.41,13.44,13.32,13.39,1231995.0,13.41,13.44,13.32,13.39,1231995.0
2017-08-17 12:00:00,13.39,13.42,13.31,13.4,1127985.0,13.39,13.42,13.31,13.4,1127985.0
2017-08-17 12:30:00,13.39,13.48,13.39,13.42,1337880.0,13.39,13.48,13.39,13.42,1337880.0
2017-08-17 13:00:00,13.42,13.45,13.35,13.43,1046550.0,13.42,13.45,13.35,13.43,1046550.0
2017-08-17 13:30:00,13.44,13.46,13.38,13.45,684165.0,13.44,13.46,13.38,13.45,684165.0
2017-08-17 14:00:00,13.46,13.46,13.37,13.42,819090.0,13.46,13.46,13.37,13.42,819090.0
2017-08-17 14:30:00,13.41,13.41,13.36,13.39,722430.0,13.41,13.41,13.36,13.39,722430.0
2017-08-17 15:00:00,13.38,13.39,13.34,13.35,902595.0,13.38,13.39,13.34,13.35,902595.0
2017-08-17 15:30:00,13.35,13.39,13.34,13.38,3185820.0,13.35,13.39,13.34,13.38,3185820.0
2017-08-18 09:30:00,13.34,13.56,13.32,13.53,2887665.0,13.34,13.56,13.32,13.53,2887665.0
2017-08-18 10:00:00,13.53,13.58,13.42,13.42,1826835.0,13.53,13.58,13.42,13.42,1826835.0
2017-08-18 10:30:00,13.43,13.43,13.22,13.24,893145.0,13.43,13.43,13.22,13.24,893145.0
2017-08-18 11:00:00,13.24,13.25,13.12,13.2,1049160.0,13.24,13.25,13.12,13.2,1049160.0
2017-08-18 11:30:00,13.2,13.26,13.17,13.17,870615.0,13.2,13.26,13.17,13.17,870615.0
2017-08-18 12:00:00,13.17,13.18,13.12,13.17,1137210.0,13.17,13.18,13.12,13.17,1137210.0
2017-08-18 12:30:00,13.17,13.23,13.13,13.2,1257855.0,13.17,13.23,13.13,13.2,1257855.0
2017-08-18 13:00:00,13.19,13.19,13.13,13.14,712590.0,13.19,13.19,13.13,13.14,712590.0
2017-08-18 13:30:00,13.14,13.2,13.13,13.16,507795.0,13.14,13.2,13.13,13.16,507795.0
2017-08-18 14:00:00,13.16,13.2,13.15,13.2,527910.0,13.16,13.2,13.15,13.2,527910.0
2017-08-18 14:30:00,13.19,13.2,13.17,13.19,527895.0,13.19,13.2,13.17,13.19,527895.0
2017-08-18 15:00:00,13.19,13.21,13.17,13.18,826620.0,13.19,13.21,13.17,13.18,826620.0
2017-08-18 15:30:00,13.18,13.22,13.18,13.2,2561445.0,13.18,13.22,13.18,13.2,2561445.0
2017-08-21 09:30:00,13.26,13.28,13.02,13.03,1358490.0,13.26,13.28,13.02,13.03,1358490.0
2017-08-21 10:00:00,13.04,13.11,12.98,13.08,1372005.0,13.04,13.11,12.98,13.08,1372005.0
2017-08-21 10:30:00,13.09,13.14,13.04,13.13,1151730.0,13.09,13.14,13.04,13.13,1151730.0
2017-08-21 11:00:00,13.14,13.16,13.1,13.13,731115.0,13.14,13.16,13.1,13.13,731115.0
2017-08-21 11:30:00,13.13,13.15,13.1,13.15,649815.0,13.13,13.15,13.1,13.15,649815.0
2017-08-21 12:00:00,13.15,13.18,13.14,13.16,806895.0,13.15,13.18,13.14,13.16,806895.0
2017-08-21 12:30:00,13.16,13.21,13.15,13.21,657675.0,13.16,13.21,13.15,13.21,657675.0
2017-08-21 13:00:00,13.21,13.25,13.2,13.24,596625.0,13.21,13.25,13.2,13.24,596625.0
2017-08-21 13:30:00,13.24,13.26,13.17,13.18,568140.0,13.24,13.26,13.17,13.18,568140.0
2017-08-21 14:00:00,13.19,13.23,13.18,13.23,488280.0,13.19,13.23,13.18,13.23,488280.0
2017-08-21 14:30:00,13.23,13.24,13.21,13.21,424620.0,13.23,13.24,13.21,13.21,424620.0
2017-08-21 15:00:00,13.21,13.25,13.2,13.25,463320.0,13.21,13.25,13.2,13.25,463320.0
2017-08-21 15:30:00,13.25,13.26,13.18,13.19,1568880.0,13.25,13.26,13.18,13.19,1568880.0
2017-08-22 09:30:00,13.24,13.29,13.17,13.24,970365.0,13.24,13.29,13.17,13.24,970365.0
2017-08-22 10:00:00,13.24,13.25,13.17,13.18,661680.0,13.24,13.25,13.17,13.18,661680.0
2017-08-22 10:30:00,13.18,13.21,13.15,13.2,591300.0,13.18,13.21,13.15,13.2,591300.0
2017-08-22 11:00:00,13.2,13.21,13.15,13.16,715635.0,13.2,13.21,13.15,13.16,715635.0
2017-08-22 11:30:00,13.16,13.19,13.13,13.17,653940.0,13.16,13.19,13.13,13.17,653940.0
2017-08-22 12:00:00,13.17,13.22,13.17,13.2,748515.0,13.17,13.22,13.17,13.2,748515.0
2017-08-22 12:30:00,13.2,13.22,13.19,13.19,452670.0,13.2,13.22,13.19,13.19,452670.0
2017-08-22 13:00:00,13.2,13.2,13.17,13.17,528480.0,13.2,13.2,13.17,13.17,528480.0
2017-08-22 13:30:00,13.18,13.19,13.15,13.16,423165.0,13.18,13.19,13.15,13.16,423165.0
2017-08-22 14:00:00,13.15,13.18,13.15,13.17,321165.0,13.15,13.18,13.15,13.17,321165.0
2017-08-22 14:30:00,13.17,13.18,13.15,13.16,428220.0,13.17,13.18,13.15,13.16,428220.0
2017-08-22 15:00:00,13.16,13.17,13.15,13.16,552945.0,13.16,13.17,13.15,13.16,552945.0
2017-08-22 15:30:00,13.16,13.23,13.16,13.19,1934055.0,13.16,13.23,13.16,13.19,1934055.0
2017-08-23 09:30:00,13.14,13.26,13.08,13.23,1218120.0,13.14,13.26,13.08,13.23,1218120.0
2017-08-23 10:00:00,13.23,13.23,13.12,13.16,1297365.0,13.23,13.23,13.12,13.16,1297365.0
2017-08-23 10:30:00,13.16,13.22,13.14,13.17,728235.0,13.16,13.22,13.14,13.17,728235.0
2017-08-23 11:00:00,13.17,13.19,13.09,13.12,549240.0,13.17,13.19,13.09,13.12,549240.0
2017-08-23 11:30:00,13.13,13.15,13.09,13.11,814065.0,13.13,13.15,13.09,13.11,814065.0
2017-08-23 12:00:00,13.12,13.12,13.07,13.1,787230.0,13.12,13.12,13.07,13.1,787230.0
2017-08-23 12:30:00,13.1,13.14,13.1,13.12,473745.0,13.1,13.14,13.1,13.12,473745.0
2017-08-23 13:00:00,13.12,13.14,13.04,13.05,655890.0,13.12,13.14,13.04,13.05,655890.0
2017-08-23 13:30:00,13.05,13.06,13.0,13.05,887445.0,13.05,13.06,13.0,13.05,887445.0
2017-08-23 14:00:00,13.06,13.06,12.99,13.03,827250.0,13.06,13.06,12.99,13.03,827250.0
2017-08-23 14:30:00,13.03,13.07,13.02,13.06,757470.0,13.03,13.07,13.02,13.06,757470.0
2017-08-23 15:00:00,13.07,13.09,13.07,13.07,691590.0,13.07,13.09,13.07,13.07,691590.0
2017-08-23 15:30:00,13.08,13.08,13.01,13.02,3001590.0,13.08,13.08,13.01,13.02,3001590.0
2017-08-24 09:30:00,12.98,13.18,12.98,13.05,2089560.0,12.98,13.18,12.98,13.05,2089560.0
2017-08-24 10:00:00,13.05,13.08,12.99,13.04,1208055.0,13.05,13.08,12.99,13.04,1208055.0
2017-08-24 10:30:00,13.05,13.06,13.0,13.01,884220.0,13.05,13.06,13.0,13.01,884220.0
2017-08-24 11:00:00,13.01,13.06,13.0,13.04,913725.0,13.01,13.06,13.0,13.04,913725.0
2017-08-24 11:30:00,13.04,13.05,13.01,13.05,1415190.0,13.04,13.05,13.01,13.05,1415190.0
2017-08-24 12:00:00,13.05,13.09,13.05,13.08,762465.0,13.05,13.09,13.05,13.08,762465.0
2017-08-24 12:30:00,13.08,13.11,13.08,13.1,394815.0,13.08,13.11,13.08,13.1,394815.0
2017-08-24 13:00:00,13.1,13.13,13.1,13.12,346935.0,13.1,13.13,13.1,13.12,346935.0
2017-08-24 13:30:00,13.12,13.14,13.07,13.1,1220355.0,13.12,13.14,13.07,13.1,1220355.0
2017-08-24 14:00:00,13.1,13.11,13.06,13.07,1659900.0,13.1,13.11,13.06,13.07,1659900.0
2017-08-24 14:30:00,13.07,13.09,13.05,13.09,1644990.0,13.07,13.09,13.05,13.09,1644990.0
2017-08-24 15:00:00,13.09,13.1,13.06,13.07,1139325.0,13.09,13.1,13.06,13.07,1139325.0
2017-08-24 15:30:00,13.07,13.1,13.07,13.1,2030145.0,13.07,13.1,13.07,13.1,2030145.0
2017-08-25 09:30:00,13.11,13.49,13.08,13.47,2773935.0,13.11,13.49,13.08,13.47,2773935.0
2017-08-25 10:00:00,13.46,13.47,13.35,13.39,1997475.0,13.46,13.47,13.35,13.39,1997475.0
2017-08-25 10:30:00,13.39,13.46,13.39,13.44,1582335.0,13.39,13.46,13.39,13.44,1582335.0
2017-08-25 11:00:00,13.45,13.48,13.43,13.48,1494720.0,13.45,13.48,13.43,13.48,1494720.0
2017-08-25 11:30:00,13.47,13.53,13.47,13.52,632700.0,13.47,13.53,13.47,13.52,632700.0
2017-08-25 12:00:00,13.52,13.55,13.51,13.55,1164150.0,13.52,13.55,13.51,13.55,1164150.0
2017-08-25 12:30:00,13.54,13.63,13.54,13.63,594465.0,13.54,13.63,13.54,13.63,594465.0
2017-08-25 13:00:00,13.62,13.68,13.61,13.68,851685.0,13.62,13.68,13.61,13.68,851685.0
2017-08-25 13:30:00,13.68,13.69,13.57,13.57,845490.0,13.68,13.69,13.57,13.57,845490.0
2017-08-25 14:00:00,13.57,13.6,13.53,13.53,818865.0,13.57,13.6,13.53,13.53,818865.0
2017-08-25 14:30:00,13.53,13.55,13.5,13.53,1052910.0,13.53,13.55,13.5,13.53,1052910.0
2017-08-25 15:00:00,13.53,13.56,13.5,13.55,964020.0,13.53,13.56,13.5,13.55,964020.0
2017-08-25 15:30:00,13.55,13.55,13.48,13.48,1813410.0,13.55,13.55,13.48,13.48,1813410.0
2017-08-28 09:30:00,13.5,13.53,13.28,13.3,1027185.0,13.5,13.53,13.28,13.3,1027185.0
2017-08-28 10:00:00,13.3,13.38,13.29,13.36,912060.0,13.3,13.38,13.29,13.36,912060.0
2017-08-28 10:30:00,13.36,13.37,13.29,13.36,946920.0,13.36,13.37,13.29,13.36,946920.0
2017-08-28 11:00:00,13.36,13.36,13.3,13.35,543630.0,13.36,13.36,13.3,13.35,543630.0
2017-08-28 11:30:00,13.35,13.35,13.28,13.3,620115.0,13.35,13.35,13.28,13.3,620115.0
2017-08-28 12:00:00,13.3,13.32,13.29,13.3,562335.0,13.3,13.32,13.29,13.3,562335.0
2017-08-28 12:30:00,13.3,13.31,13.28,13.29,635700.0,13.3,13.31,13.28,13.29,635700.0
2017-08-28 13:00:00,13.29,13.3,13.26,13.26,352305.0,13.29,13.3,13.26,13.26,352305.0
2017-08-28 13:30:00,13.25,13.27,13.2,13.21,837360.0,13.25,13.27,13.2,13.21,837360.0
2017-08-28 14:00:00,13.21,13.25,13.2,13.24,814095.0,13.21,13.25,13.2,13.24,814095.0
2017-08-28 14:30:00,13.24,13.28,13.23,13.27,637740.0,13.24,13.28,13.23,13.27,637740.0
2017-08-28 15:00:00,13.27,13.28,13.25,13.26,779550.0,13.27,13.28,13.25,13.26,779550.0
2017-08-28 15:30:00,13.26,13.26,13.19,13.21,2537550.0,13.26,13.26,13.19,13.21,2537550.0
2017-08-29 09:30:00,13.16,13.25,13.1,13.17,1420035.0,13.16,13.25,13.1,13.17,1420035.0
2017-08-29 10:00:00,13.17,13.21,13.11,13.11,614100.0,13.17,13.21,13.11,13.11,614100.0
2017-08-29 10:30:00,13.11,13.12,13.04,13.07,1082400.0,13.11,13.12,13.04,13.07,1082400.0
2017-08-29 11:00:00,13.07,13.12,13.05,13.05,1113945.0,13.07,13.12,13.05,13.05,1113945.0
2017-08-29 11:30:00,13.06,13.08,13.04,13.06,681090.0,13.06,13.08,13.04,13.06,681090.0
2017-08-29 12:00:00,13.06,13.1,13.06,13.08,435495.0,13.06,13.1,13.06,13.08,435495.0
2017-08-29 12:30:00,13.08,13.09,13.07,13.08,583470.0,13.08,13.09,13.07,13.08,583470.0
2017-08-29 13:00:00,13.08,13.1,13.07,13.08,459510.0,13.08,13.1,13.07,13.08,459510.0
2017-08-29 13:30:00,13.08,13.09,13.07,13.09,362955.0,13.08,13.09,13.07,13.09,362955.0
2017-08-29 14:00:00,13.09,13.12,13.08,13.11,649305.0,13.09,13.12,13.08,13.11,649305.0
2017-08-29 14:30:00,13.1,13.15,13.1,13.13,747210.0,13.1,13.15,13.1,13.13,747210.0
2017-08-29 15:00:00,13.13,13.16,13.12,13.15,567585.0,13.13,13.16,13.12,13.15,567585.0
2017-08-29 15:30:00,13.14,13.16,13.13,13.13,1381440.0,13.14,13.16,13.13,13.13,1381440.0
2017-08-30 09:30:00,13.14,13.22,13.08,13.13,2018340.0,13.14,13.22,13.08,13.13,2018340.0
2017-08-30 10:00:00,13.13,13.16,13.12,13.13,901095.0,13.13,13.16,13.12,13.13,901095.0
2017-08-30 10:30:00,13.13,13.15,13.12,13.14,1451130.0,13.13,13.15,13.12,13.14,1451130.0
2017-08-30 11:00:00,13.14,13.15,13.09,13.14,1073565.0,13.14,13.15,13.09,13.14,1073565.0
2017-08-30 11:30:00,13.14,13.16,13.13,13.14,1223640.0,13.14,13.16,13.13,13.14,1223640.0
2017-08-30 12:00:00,13.14,13.24,13.13,13.22,1071030.0,13.14,13.24,13.13,13.22,1071030.0
2017-08-30 12:30:00,13.22,13.23,13.2,13.21,463665.0,13.22,13.23,13.2,13.21,463665.0
2017-08-30 13:00:00,13.21,13.27,13.2,13.26,359235.0,13.21,13.27,13.2,13.26,359235.0
2017-08-30 13:30:00,13.26,13.27,13.23,13.26,447540.0,13.26,13.27,13.23,13.26,447540.0
2017-08-30 14:00:00,13.26,13.29,13.25,13.29,428790.0,13.26,13.29,13.25,13.29,428790.0
2017-08-30 14:30:00,13.29,13.3,13.26,13.26,708465.0,13.29,13.3,13.26,13.26,708465.0
2017-08-30 15:00:00,13.26,13.27,13.2,13.21,661740.0,13.26,13.27,13.2,13.21,661740.0
2017-08-30 15:30:00,13.22,13.23,13.2,13.2,1208415.0,13.22,13.23,13.2,13.2,1208415.0
2017-08-31 09:30:00,13.2,13.27,13.09,13.15,1516770.0,13.2,13.27,13.09,13.15,1516770.0
2017-08-31 10:00:00,13.14,13.18,13.04,13.07,1157250.0,13.14,13.18,13.04,13.07,1157250.0
2017-08-31 10:30:00,13.07,13.13,13.01,13.08,1009605.0,13.07,13.13,13.01,13.08,1009605.0
2017-08-31 11:00:00,13.09,13.16,13.06,13.13,1039590.0,13.09,13.16,13.06,13.13,1039590.0
2017-08-31 11:30:00,13.13,13.19,13.09,13.17,767805.0,13.13,13.19,13.09,13.17,767805.0
2017-08-31 12:00:00,13.17,13.22,13.14,13.18,849435.0,13.17,13.22,13.14,13.18,849435.0
2017-08-31 12:30:00,13.18,13.23,13.17,13.22,636450.0,13.18,13.23,13.17,13.22,636450.0
2017-08-31 13:00:00,13.22,13.23,13.19,13.22,634260.0,13.22,13.23,13.19,13.22,634260.0
2017-08-31 13:30:00,13.23,13.23,13.19,13.22,519960.0,13.23,13.23,13.19,13.22,519960.0
2017-08-31 14:00:00,13.22,13.23,13.16,13.18,957030.0,13.22,13.23,13.16,13.18,957030.0
2017-08-31 14:30:00,13.18,13.19,13.09,13.13,1382685.0,13.18,13.19,13.09,13.13,1382685.0
2017-08-31 15:00:00,13.13,13.15,13.11,13.12,766395.0,13.13,13.15,13.11,13.12,766395.0
2017-08-31 15:30:00,13.12,13.13,13.07,13.07,3335565.0,13.12,13.13,13.07,13.07,3335565.0
2017-09-01 09:30:00,13.14,13.3,13.14,13.2,2059455.0,13.14,13.3,13.14,13.2,2059455.0
2017-09-01 10:00:00,13.2,13.25,13.16,13.17,1492800.0,13.2,13.25,13.16,13.17,1492800.0
2017-09-01 10:30:00,13.18,13.2,13.11,13.15,1111995.0,13.18,13.2,13.11,13.15,1111995.0
2017-09-01 11:00:00,13.15,13.21,13.15,13.19,880050.0,13.15,13.21,13.15,13.19,880050.0
2017-09-01 11:30:00,13.2,13.2,13.16,13.18,1364010.0,13.2,13.2,13.16,13.18,1364010.0
2017-09-01 12:00:00,13.18,13.19,13.12,13.17,2499975.0,13.18,13.19,13.12,13.17,2499975.0
2017-09-01 12:30:00,13.17,13.21,13.17,13.2,551085.0,13.17,13.21,13.17,13.2,551085.0
2017-09-01 13:00:00,13.21,13.24,13.2,13.2,434655.0,13.21,13.24,13.2,13.2,434655.0
2017-09-01 13:30:00,13.2,13.22,13.16,13.16,911625.0,13.2,13.22,13.16,13.16,911625.0
2017-09-01 14:00:00,13.16,13.19,13.12,13.18,839085.0,13.16,13.19,13.12,13.18,839085.0
2017-09-01 14:30:00,13.18,13.23,13.15,13.15,640725.0,13.18,13.23,13.15,13.15,640725.0
2017-09-01 15:00:00,13.17,13.21,13.14,13.15,1279785.0,13.17,13.21,13.14,13.15,1279785.0
2017-09-01 15:30:00,13.15,13.16,13.12,13.13,2641425.0,13.15,13.16,13.12,13.13,2641425.0
2017-09-05 09:30:00,13.18,13.48,13.18,13.48,1628040.0,13.18,13.48,13.18,13.48,1628040.0
2017-09-05 10:00:00,13.47,13.49,13.31,13.34,1482720.0,13.47,13.49,13.31,13.34,1482720.0
2017-09-05 10:30:00,13.35,13.35,13.23,13.31,659685.0,13.35,13.35,13.23,13.31,659685.0
2017-09-05 11:00:00,13.31,13.37,13.28,13.35,760695.0,13.31,13.37,13.28,13.35,760695.0
2017-09-05 11:30:00,13.35,13.38,13.33,13.38,763935.0,13.35,13.38,13.33,13.38,763935.0
2017-09-05 12:00:00,13.38,13.38,13.29,13.29,484860.0,13.38,13.38,13.29,13.29,484860.0
2017-09-05 12:30:00,13.29,13.29,13.23,13.23,594915.0,13.29,13.29,13.23,13.23,594915.0
2017-09-05 13:00:00,13.23,13.24,13.18,13.18,402615.0,13.23,13.24,13.18,13.18,402615.0
2017-09-05 13:30:00,13.18,13.27,13.18,13.26,901440.0,13.18,13.27,13.18,13.26,901440.0
2017-09-05 14:00:00,13.25,13.33,13.25,13.33,653610.0,13.25,13.33,13.25,13.33,653610.0
2017-09-05 14:30:00,13.33,13.35,13.3,13.32,861570.0,13.33,13.35,13.3,13.32,861570.0
2017-09-05 15:00:00,13.33,13.36,13.31,13.36,606285.0,13.33,13.36,13.31,13.36,606285.0
2017-09-05 15:30:00,13.36,13.37,13.34,13.36,1694610.0,13.36,13.37,13.34,13.36,1694610.0
2017-09-06 09:30:00,13.4,13.5,13.38,13.42,1471335.0,13.4,13.5,13.38,13.42,1471335.0
2017-09-06 10:00:00,13.42,13.43,13.36,13.4,743340.0,13.42,13.43,13.36,13.4,743340.0
2017-09-06 10:30:00,13.4,13.4,13.35,13.39,835245.0,13.4,13.4,13.35,13.39,835245.0
2017-09-06 11:00:00,13.39,13.45,13.37,13.38,586575.0,13.39,13.45,13.37,13.38,586575.0
2017-09-06 11:30:00,13.38,13.42,13.38,13.4,426390.0,13.38,13.42,13.38,13.4,426390.0
2017-09-06 12:00:00,13.4,13.42,13.33,13.38,440865.0,13.4,13.42,13.33,13.38,440865.0
2017-09-06 12:30:00,13.37,13.45,13.37,13.4,366405.0,13.37,13.45,13.37,13.4,366405.0
2017-09-06 13:00:00,13.41,13.45,13.4,13.43,534750.0,13.41,13.45,13.4,13.43,534750.0
2017-09-06 13:30:00,13.42,13.46,13.4,13.4,550275.0,13.42,13.46,13.4,13.4,550275.0
2017-09-06 14:00:00,13.41,13.42,13.38,13.4,397185.0,13.41,13.42,13.38,13.4,397185.0
2017-09-06 14:30:00,13.4,13.44,13.4,13.43,411450.0,13.4,13.44,13.4,13.43,411450.0
2017-09-06 15:00:00,13.43,13.47,13.41,13.46,616065.0,13.43,13.47,13.41,13.46,616065.0
2017-09-06 15:30:00,13.46,13.49,13.46,13.49,1706235.0,13.46,13.49,13.46,13.49,1706235.0
2017-09-07 09:30:00,13.51,13.56,13.44,13.47,777075.0,13.51,13.56,13.44,13.47,777075.0
2017-09-07 10:00:00,13.47,13.47,13.23,13.28,1711065.0,13.47,13.47,13.23,13.28,1711065.0
2017-09-07 10:30:00,13.28,13.33,13.26,13.33,1259235.0,13.28,13.33,13.26,13.33,1259235.0
2017-09-07 11:00:00,13.34,13.34,13.28,13.3,706365.0,13.34,13.34,13.28,13.3,706365.0
2017-09-07 11:30:00,13.29,13.31,13.28,13.28,572265.0,13.29,13.31,13.28,13.28,572265.0
2017-09-07 12:00:00,13.28,13.3,13.26,13.3,452340.0,13.28,13.3,13.26,13.3,452340.0
2017-09-07 12:30:00,13.3,13.35,13.3,13.35,276990.0,13.3,13.35,13.3,13.35,276990.0
2017-09-07 13:00:00,13.35,13.36,13.32,13.34,419550.0,13.35,13.36,13.32,13.34,419550.0
2017-09-07 13:30:00,13.34,13.36,13.33,13.33,593040.0,13.34,13.36,13.33,13.33,593040.0
2017-09-07 14:00:00,13.33,13.35,13.33,13.34,447345.0,13.33,13.35,13.33,13.34,447345.0
2017-09-07 14:30:00,13.34,13.36,13.06,13.35,443700.0,13.34,13.36,13.06,13.35,443700.0
2017-09-07 15:00:00,13.36,13.39,13.35,13.35,399285.0,13.36,13.39,13.35,13.35,399285.0
2017-09-07 15:30:00,13.36,13.36,13.33,13.36,1306920.0,13.36,13.36,13.33,13.36,1306920.0
2017-09-08 09:30:00,13.36,13.39,13.3,13.39,453135.0,13.36,13.39,13.3,13.39,453135.0
2017-09-08 10:00:00,13.41,13.43,13.36,13.38,387780.0,13.41,13.43,13.36,13.38,387780.0
2017-09-08 10:30:00,13.36,13.4,13.32,13.37,249630.0,13.36,13.4,13.32,13.37,249630.0
2017-09-08 11:00:00,13.37,13.41,13.34,13.35,285045.0,13.37,13.41,13.34,13.35,285045.0
2017-09-08 11:30:00,13.35,13.4,13.33,13.33,786660.0,13.35,13.4,13.33,13.33,786660.0
2017-09-08 12:00:00,13.32,13.32,13.22,13.29,572940.0,13.32,13.32,13.22,13.29,572940.0
2017-09-08 12:30:00,13.29,13.32,13.29,13.32,284475.0,13.29,13.32,13.29,13.32,284475.0
2017-09-08 13:00:00,13.32,13.37,13.32,13.32,286830.0,13.32,13.37,13.32,13.32,286830.0
2017-09-08 13:30:00,13.33,13.33,13.3,13.3,437820.0,13.33,13.33,13.3,13.3,437820.0
2017-09-08 14:00:00,13.3,13.31,13.28,13.3,460185.0,13.3,13.31,13.28,13.3,460185.0
2017-09-08 14:30:00,13.3,13.3,13.26,13.27,282810.0,13.3,13.3,13.26,13.27,282810.0
2017-09-08 15:00:00,13.27,13.29,13.23,13.23,887940.0,13.27,13.29,13.23,13.23,887940.0
2017-09-08 15:30:00,13.23,13.28,13.22,13.28,1426440.0,13.23,13.28,13.22,13.28,1426440.0
2017-09-11 09:30:00,13.28,13.38,13.21,13.25,792360.0,13.28,13.38,13.21,13.25,792360.0
2017-09-11 10:00:00,13.26,13.28,13.14,13.14,860025.0,13.26,13.28,13.14,13.14,860025.0
2017-09-11 10:30:00,13.15,13.17,13.08,13.12,1322040.0,13.15,13.17,13.08,13.12,1322040.0
2017-09-11 11:00:00,13.13,13.2,13.13,13.17,621300.0,13.13,13.2,13.13,13.17,621300.0
2017-09-11 11:30:00,13.16,13.2,13.14,13.18,499995.0,13.16,13.2,13.14,13.18,499995.0
2017-09-11 12:00:00,13.18,13.21,13.16,13.18,383580.0,13.18,13.21,13.16,13.18,383580.0
2017-09-11 12:30:00,13.19,13.2,13.15,13.19,465120.0,13.19,13.2,13.15,13.19,465120.0
2017-09-11 13:00:00,13.19,13.19,13.14,13.16,325200.0,13.19,13.19,13.14,13.16,325200.0
2017-09-11 13:30:00,13.15,13.16,13.12,13.12,371940.0,13.15,13.16,13.12,13.12,371940.0
2017-09-11 14:00:00,13.13,13.15,13.12,13.14,550155.0,13.13,13.15,13.12,13.14,550155.0
2017-09-11 14:30:00,13.14,13.14,13.1,13.12,561300.0,13.14,13.14,13.1,13.12,561300.0
2017-09-11 15:00:00,13.12,13.13,13.09,13.12,907680.0,13.12,13.13,13.09,13.12,907680.0
2017-09-11 15:30:00,13.12,13.14,13.09,13.09,2280300.0,13.12,13.14,13.09,13.09,2280300.0
2017-09-12 09:30:00,13.07,13.09,12.94,12.98,2443725.0,13.07,13.09,12.94,12.98,2443725.0
2017-09-12 10:00:00,12.99,13.04,12.98,13.0,3121275.0,12.99,13.04,12.98,13.0,3121275.0
2017-09-12 10:30:00,13.0,13.18,12.99,13.07,2437635.0,13.0,13.18,12.99,13.07,2437635.0
2017-09-12 11:00:00,13.07,13.11,13.0,13.08,2269170.0,13.07,13.11,13.0,13.08,2269170.0
2017-09-12 11:30:00,13.09,13.17,13.07,13.16,1242000.0,13.09,13.17,13.07,13.16,1242000.0
2017-09-12 12:00:00,13.15,13.31,13.14,13.3,861120.0,13.15,13.31,13.14,13.3,861120.0
2017-09-12 12:30:00,13.31,13.4,13.31,13.33,1359045.0,13.31,13.4,13.31,13.33,1359045.0
2017-09-12 13:00:00,13.33,13.34,13.29,13.31,603975.0,13.33,13.34,13.29,13.31,603975.0
2017-09-12 13:30:00,13.32,13.32,13.27,13.29,729465.0,13.32,13.32,13.27,13.29,729465.0
2017-09-12 14:00:00,13.29,13.3,13.23,13.26,674175.0,13.29,13.3,13.23,13.26,674175.0
2017-09-12 14:30:00,13.26,13.3,13.25,13.27,612030.0,13.26,13.3,13.25,13.27,612030.0
2017-09-12 15:00:00,13.27,13.29,13.22,13.28,1204125.0,13.27,13.29,13.22,13.28,1204125.0
2017-09-12 15:30:00,13.28,13.32,13.27,13.29,2041065.0,13.28,13.32,13.27,13.29,2041065.0
2017-09-13 09:30:00,13.29,13.52,13.28,13.49,1083525.0,13.29,13.52,13.28,13.49,1083525.0
2017-09-13 10:00:00,13.5,13.77,13.49,13.76,1829175.0,13.5,13.77,13.49,13.76,1829175.0
2017-09-13 10:30:00,13.75,13.83,13.73,13.83,1691070.0,13.75,13.83,13.73,13.83,1691070.0
2017-09-13 11:00:00,13.83,13.93,13.79,13.85,1601085.0,13.83,13.93,13.79,13.85,1601085.0
2017-09-13 11:30:00,13.85,13.91,13.81,13.9,758985.0,13.85,13.91,13.81,13.9,758985.0
2017-09-13 12:00:00,13.9,13.92,13.87,13.91,994050.0,13.9,13.92,13.87,13.91,994050.0
2017-09-13 12:30:00,13.91,13.96,13.9,13.95,724665.0,13.91,13.96,13.9,13.95,724665.0
2017-09-13 13:00:00,13.96,13.96,13.89,13.89,855420.0,13.96,13.96,13.89,13.89,855420.0
2017-09-13 13:30:00,13.9,13.99,13.89,13.95,944640.0,13.9,13.99,13.89,13.95,944640.0
2017-09-13 14:00:00,13.95,13.95,13.89,13.93,1088025.0,13.95,13.95,13.89,13.93,1088025.0
2017-09-13 14:30:00,13.93,13.93,13.87,13.9,805725.0,13.93,13.93,13.87,13.9,805725.0
2017-09-13 15:00:00,13.9,13.92,13.89,13.91,2355000.0,13.9,13.92,13.89,13.91,2355000.0
2017-09-13 15:30:00,13.91,13.91,13.84,13.87,2559810.0,13.91,13.91,13.84,13.87,2559810.0
2017-09-14 09:30:00,13.81,13.94,13.76,13.91,1508400.0,13.81,13.94,13.76,13.91,1508400.0
2017-09-14 10:00:00,13.91,13.95,13.82,13.83,973710.0,13.91,13.95,13.82,13.83,973710.0
2017-09-14 10:30:00,13.83,13.85,13.77,13.85,813270.0,13.83,13.85,13.77,13.85,813270.0
2017-09-14 11:00:00,13.84,13.9,13.81,13.85,830340.0,13.84,13.9,13.81,13.85,830340.0
2017-09-14 11:30:00,13.84,13.86,13.79,13.8,685170.0,13.84,13.86,13.79,13.8,685170.0
2017-09-14 12:00:00,13.8,13.87,13.79,13.84,551145.0,13.8,13.87,13.79,13.84,551145.0
2017-09-14 12:30:00,13.84,13.86,13.8,13.82,300180.0,13.84,13.86,13.8,13.82,300180.0
2017-09-14 13:00:00,13.82,13.85,13.8,13.82,1200630.0,13.82,13.85,13.8,13.82,1200630.0
2017-09-14 13:30:00,13.81,13.85,13.8,13.85,367620.0,13.81,13.85,13.8,13.85,367620.0
2017-09-14 14:00:00,13.85,13.86,13.82,13.83,711765.0,13.85,13.86,13.82,13.83,711765.0
2017-09-14 14:30:00,13.82,13.85,13.82,13.84,772815.0,13.82,13.85,13.82,13.84,772815.0
2017-09-14 15:00:00,13.84,13.84,13.8,13.81,938085.0,13.84,13.84,13.8,13.81,938085.0
2017-09-14 15:30:00,13.81,13.82,13.78,13.81,2825805.0,13.81,13.82,13.78,13.81,2825805.0
2017-09-15 09:30:00,13.82,14.04,13.74,14.03,3437655.0,13.82,14.04,13.74,14.03,3437655.0
2017-09-15 10:00:00,14.03,14.13,14.01,14.13,2018475.0,14.03,14.13,14.01,14.13,2018475.0
2017-09-15 10:30:00,14.13,14.14,14.03,14.06,1089015.0,14.13,14.14,14.03,14.06,1089015.0
2017-09-15 11:00:00,14.05,14.06,13.98,14.02,752910.0,14.05,14.06,13.98,14.02,752910.0
2017-09-15 11:30:00,14.02,14.02,13.97,13.98,492765.0,14.02,14.02,13.97,13.98,492765.0
2017-09-15 12:00:00,13.98,14.03,13.97,14.03,409980.0,13.98,14.03,13.97,14.03,409980.0
2017-09-15 12:30:00,14.03,14.03,13.94,13.94,763545.0,14.03,14.03,13.94,13.94,763545.0
2017-09-15 13:00:00,13.94,13.99,13.94,13.97,498105.0,13.94,13.99,13.94,13.97,498105.0
2017-09-15 13:30:00,13.97,13.97,13.93,13.94,711750.0,13.97,13.97,13.93,13.94,711750.0
2017-09-15 14:00:00,13.94,13.95,13.92,13.95,640395.0,13.94,13.95,13.92,13.95,640395.0
2017-09-15 14:30:00,13.95,13.99,13.94,13.98,570915.0,13.95,13.99,13.94,13.98,570915.0
2017-09-15 15:00:00,13.98,13.98,13.95,13.97,562515.0,13.98,13.98,13.95,13.97,562515.0
2017-09-15 15:30:00,13.97,13.99,13.96,13.98,2816055.0,13.97,13.99,13.96,13.98,2816055.0
2017-09-18 09:30:00,14.01,14.03,13.9,13.91,1350255.0,14.01,14.03,13.9,13.91,1350255.0
2017-09-18 10:00:00,13.91,13.96,13.89,13.96,991635.0,13.91,13.96,13.89,13.96,991635.0
2017-09-18 10:30:00,13.96,14.04,13.96,14.02,716580.0,13.96,14.04,13.96,14.02,716580.0
2017-09-18 11:00:00,14.02,14.08,14.0,14.07,1030455.0,14.02,14.08,14.0,14.07,1030455.0
2017-09-18 11:30:00,14.08,14.09,14.03,14.08,1054680.0,14.08,14.09,14.03,14.08,1054680.0
2017-09-18 12:00:00,14.09,14.09,14.02,14.04,1066560.0,14.09,14.09,14.02,14.04,1066560.0
2017-09-18 12:30:00,14.03,14.04,14.0,14.04,1694235.0,14.03,14.04,14.0,14.04,1694235.0
2017-09-18 13:00:00,14.03,14.04,14.0,14.0,670710.0,14.03,14.04,14.0,14.0,670710.0
2017-09-18 13:30:00,14.0,14.08,14.0,14.06,751785.0,14.0,14.08,14.0,14.06,751785.0
2017-09-18 14:00:00,14.06,14.09,14.03,14.05,664800.0,14.06,14.09,14.03,14.05,664800.0
2017-09-18 14:30:00,14.06,14.07,13.99,14.01,1221795.0,14.06,14.07,13.99,14.01,1221795.0
2017-09-18 15:00:00,14.01,14.01,13.97,14.0,1265490.0,14.01,14.01,13.97,14.0,1265490.0
2017-09-18 15:30:00,13.99,14.03,13.99,14.0,2285970.0,13.99,14.03,13.99,14.0,2285970.0
2017-09-19 09:30:00,14.21,14.44,14.04,14.13,6236925.0,14.21,14.44,14.04,14.13,6236925.0
2017-09-19 10:00:00,14.12,14.21,13.67,13.67,4143825.0,14.12,14.21,13.67,13.67,4143825.0
2017-09-19 10:30:00,13.67,13.83,13.66,13.77,3125325.0,13.67,13.83,13.66,13.77,3125325.0
2017-09-19 11:00:00,13.78,13.79,13.44,13.46,2553915.0,13.78,13.79,13.44,13.46,2553915.0
2017-09-19 11:30:00,13.47,13.56,13.47,13.51,1534920.0,13.47,13.56,13.47,13.51,1534920.0
2017-09-19 12:00:00,13.51,13.57,13.4,13.55,1685940.0,13.51,13.57,13.4,13.55,1685940.0
2017-09-19 12:30:00,13.54,13.57,13.52,13.54,728850.0,13.54,13.57,13.52,13.54,728850.0
2017-09-19 13:00:00,13.54,13.56,13.47,13.51,1056975.0,13.54,13.56,13.47,13.51,1056975.0
2017-09-19 13:30:00,13.49,13.54,13.47,13.52,719880.0,13.49,13.54,13.47,13.52,719880.0
2017-09-19 14:00:00,13.52,13.55,13.5,13.52,638370.0,13.52,13.55,13.5,13.52,638370.0
2017-09-19 14:30:00,13.53,13.54,13.5,13.5,763485.0,13.53,13.54,13.5,13.5,763485.0
2017-09-19 15:00:00,13.5,13.55,13.49,13.53,1329120.0,13.5,13.55,13.49,13.53,1329120.0
2017-09-19 15:30:00,13.53,13.55,13.51,13.53,5019390.0,13.53,13.55,13.51,13.53,5019390.0
2017-09-20 09:30:00,13.48,13.69,13.44,13.67,1676490.0,13.48,13.69,13.44,13.67,1676490.0
2017-09-20 10:00:00,13.67,13.73,13.62,13.62,909765.0,13.67,13.73,13.62,13.62,909765.0
2017-09-20 10:30:00,13.63,13.79,13.6,13.72,1268535.0,13.63,13.79,13.6,13.72,1268535.0
2017-09-20 11:00:00,13.73,13.77,13.69,13.75,856605.0,13.73,13.77,13.69,13.75,856605.0
2017-09-20 11:30:00,13.76,13.79,13.71,13.72,838620.0,13.76,13.79,13.71,13.72,838620.0
2017-09-20 12:00:00,13.74,13.75,13.67,13.68,591420.0,13.74,13.75,13.67,13.68,591420.0
2017-09-20 12:30:00,13.68,13.74,13.67,13.72,164010.0,13.68,13.74,13.67,13.72,164010.0
2017-09-20 13:00:00,13.72,13.72,13.67,13.68,282915.0,13.72,13.72,13.67,13.68,282915.0
2017-09-20 13:30:00,13.67,13.68,13.58,13.6,399885.0,13.67,13.68,13.58,13.6,399885.0
2017-09-20 14:00:00,13.61,13.66,13.55,13.56,938205.0,13.61,13.66,13.55,13.56,938205.0
2017-09-20 14:30:00,13.56,13.64,13.56,13.59,868740.0,13.56,13.64,13.56,13.59,868740.0
2017-09-20 15:00:00,13.6,13.6,13.58,13.58,643185.0,13.6,13.6,13.58,13.58,643185.0
2017-09-20 15:30:00,13.58,13.59,13.51,13.55,2802510.0,13.58,13.59,13.51,13.55,2802510.0
2017-09-21 09:30:00,13.61,13.71,13.4,13.41,1408815.0,13.61,13.71,13.4,13.41,1408815.0
2017-09-21 10:00:00,13.41,13.52,13.41,13.47,845745.0,13.41,13.52,13.41,13.47,845745.0
2017-09-21 10:30:00,13.47,13.5,13.41,13.43,902025.0,13.47,13.5,13.41,13.43,902025.0
2017-09-21 11:00:00,13.43,13.5,13.39,13.42,866220.0,13.43,13.5,13.39,13.42,866220.0
2017-09-21 11:30:00,13.43,13.45,13.35,13.43,930600.0,13.43,13.45,13.35,13.43,930600.0
2017-09-21 12:00:00,13.44,13.49,13.41,13.49,760920.0,13.44,13.49,13.41,13.49,760920.0
2017-09-21 12:30:00,13.49,13.53,13.47,13.51,512220.0,13.49,13.53,13.47,13.51,512220.0
2017-09-21 13:00:00,13.52,13.52,13.46,13.46,353865.0,13.52,13.52,13.46,13.46,353865.0
2017-09-21 13:30:00,13.46,13.56,13.43,13.56,1290690.0,13.46,13.56,13.43,13.56,1290690.0
2017-09-21 14:00:00,13.55,13.59,13.54,13.57,564690.0,13.55,13.59,13.54,13.57,564690.0
2017-09-21 14:30:00,13.56,13.57,13.53,13.53,843390.0,13.56,13.57,13.53,13.53,843390.0
2017-09-21 15:00:00,13.53,13.54,13.48,13.51,904725.0,13.53,13.54,13.48,13.51,904725.0
2017-09-21 15:30:00,13.5,13.52,13.48,13.48,1886250.0,13.5,13.52,13.48,13.48,1886250.0
2017-09-22 09:30:00,13.51,13.77,13.51,13.72,1108245.0,13.51,13.77,13.51,13.72,1108245.0
2017-09-22 10:00:00,13.72,13.73,13.67,13.7,991440.0,13.72,13.73,13.67,13.7,991440.0
2017-09-22 10:30:00,13.69,13.7,13.62,13.64,634455.0,13.69,13.7,13.62,13.64,634455.0
2017-09-22 11:00:00,13.64,13.7,13.64,13.7,496425.0,13.64,13.7,13.64,13.7,496425.0
2017-09-22 11:30:00,13.7,13.7,13.62,13.63,926565.0,13.7,13.7,13.62,13.63,926565.0
2017-09-22 12:00:00,13.63,13.7,13.63,13.68,369870.0,13.63,13.7,13.63,13.68,369870.0
2017-09-22 12:30:00,13.68,13.74,13.68,13.73,394575.0,13.68,13.74,13.68,13.73,394575.0
2017-09-22 13:00:00,13.73,13.74,13.69,13.72,510270.0,13.73,13.74,13.69,13.72,510270.0
2017-09-22 13:30:00,13.72,13.84,13.72,13.81,301485.0,13.72,13.84,13.72,13.81,301485.0
2017-09-22 14:00:00,13.81,13.86,13.69,13.85,585210.0,13.81,13.86,13.69,13.85,585210.0
2017-09-22 14:30:00,13.84,13.91,13.83,13.9,692805.0,13.84,13.91,13.83,13.9,692805.0
2017-09-22 15:00:00,13.9,13.97,13.89,13.95,1371195.0,13.9,13.97,13.89,13.95,1371195.0
2017-09-22 15:30:00,13.96,13.99,13.95,13.97,2481390.0,13.96,13.99,13.95,13.97,2481390.0
2017-09-25 09:30:00,13.97,14.67,13.96,14.4,4531920.0,13.97,14.67,13.96,14.4,4531920.0
2017-09-25 10:00:00,14.41,14.45,14.28,14.31,2218740.0,14.41,14.45,14.28,14.31,2218740.0
2017-09-25 10:30:00,14.3,14.39,14.24,14.32,1885170.0,14.3,14.39,14.24,14.32,1885170.0
2017-09-25 11:00:00,14.32,14.37,14.23,14.37,1189305.0,14.32,14.37,14.23,14.37,1189305.0
2017-09-25 11:30:00,14.37,14.48,14.35,14.41,1442445.0,14.37,14.48,14.35,14.41,1442445.0
2017-09-25 12:00:00,14.41,14.43,14.38,14.41,699300.0,14.41,14.43,14.38,14.41,699300.0
2017-09-25 12:30:00,14.41,14.47,14.37,14.4,603390.0,14.41,14.47,14.37,14.4,603390.0
2017-09-25 13:00:00,14.41,14.41,14.31,14.34,556875.0,14.41,14.41,14.31,14.34,556875.0
2017-09-25 13:30:00,14.34,14.41,14.34,14.36,1106640.0,14.34,14.41,14.34,14.36,1106640.0
2017-09-25 14:00:00,14.36,14.39,14.34,14.36,454260.0,14.36,14.39,14.34,14.36,454260.0
2017-09-25 14:30:00,14.37,14.37,14.33,14.34,725010.0,14.37,14.37,14.33,14.34,725010.0
2017-09-25 15:00:00,14.34,14.37,14.32,14.35,1098090.0,14.34,14.37,14.32,14.35,1098090.0
2017-09-25 15:30:00,14.35,14.36,14.32,14.34,2412375.0,14.35,14.36,14.32,14.34,2412375.0
2017-09-26 09:30:00,14.44,14.44,14.27,14.27,1433955.0,14.44,14.44,14.27,14.27,1433955.0
2017-09-26 10:00:00,14.25,14.39,14.23,14.37,1065540.0,14.25,14.39,14.23,14.37,1065540.0
2017-09-26 10:30:00,14.38,14.41,14.33,14.38,608190.0,14.38,14.41,14.33,14.38,608190.0
2017-09-26 11:00:00,14.38,14.39,14.31,14.32,578535.0,14.38,14.39,14.31,14.32,578535.0
2017-09-26 11:30:00,14.33,14.35,14.3,14.33,342270.0,14.33,14.35,14.3,14.33,342270.0
2017-09-26 12:00:00,14.33,14.34,14.21,14.21,808965.0,14.33,14.34,14.21,14.21,808965.0
2017-09-26 12:30:00,14.23,14.25,14.2,14.22,245655.0,14.23,14.25,14.2,14.22,245655.0
2017-09-26 13:00:00,14.23,14.25,14.16,14.17,472095.0,14.23,14.25,14.16,14.17,472095.0
2017-09-26 13:30:00,14.17,14.26,14.17,14.19,796530.0,14.17,14.26,14.17,14.19,796530.0
2017-09-26 14:00:00,14.19,14.2,14.17,14.17,402915.0,14.19,14.2,14.17,14.17,402915.0
2017-09-26 14:30:00,14.17,14.21,14.17,14.21,596205.0,14.17,14.21,14.17,14.21,596205.0
2017-09-26 15:00:00,14.21,14.24,14.2,14.23,578805.0,14.21,14.24,14.2,14.23,578805.0
2017-09-26 15:30:00,14.23,14.23,14.19,14.2,1020540.0,14.23,14.23,14.19,14.2,1020540.0
2017-09-27 09:30:00,14.2,14.33,14.13,14.18,756255.0,14.2,14.33,14.13,14.18,756255.0
2017-09-27 10:00:00,14.18,14.32,14.17,14.29,690930.0,14.18,14.32,14.17,14.29,690930.0
2017-09-27 10:30:00,14.29,14.29,14.15,14.19,406620.0,14.29,14.29,14.15,14.19,406620.0
2017-09-27 11:00:00,14.18,14.27,14.17,14.26,486135.0,14.18,14.27,14.17,14.26,486135.0
2017-09-27 11:30:00,14.26,14.33,14.24,14.29,271710.0,14.26,14.33,14.24,14.29,271710.0
2017-09-27 12:00:00,14.28,14.3,14.24,14.24,474060.0,14.28,14.3,14.24,14.24,474060.0
2017-09-27 12:30:00,14.25,14.25,14.18,14.2,526740.0,14.25,14.25,14.18,14.2,526740.0
2017-09-27 13:00:00,14.21,14.25,14.2,14.21,320130.0,14.21,14.25,14.2,14.21,320130.0
2017-09-27 13:30:00,14.2,14.24,14.19,14.24,281040.0,14.2,14.24,14.19,14.24,281040.0
2017-09-27 14:00:00,14.24,14.27,14.21,14.25,538350.0,14.24,14.27,14.21,14.25,538350.0
2017-09-27 14:30:00,14.25,14.29,14.23,14.27,950940.0,14.25,14.29,14.23,14.27,950940.0
2017-09-27 15:00:00,14.26,14.32,14.26,14.29,522705.0,14.26,14.32,14.26,14.29,522705.0
2017-09-27 15:30:00,14.29,14.33,14.28,14.3,1693275.0,14.29,14.33,14.28,14.3,1693275.0
2017-09-28 09:30:00,14.24,14.32,14.24,14.26,410595.0,14.24,14.32,14.24,14.26,410595.0
2017-09-28 10:00:00,14.27,14.28,14.22,14.27,219105.0,14.27,14.28,14.22,14.27,219105.0
2017-09-28 10:30:00,14.25,14.26,14.17,14.18,872205.0,14.25,14.26,14.17,14.18,872205.0
2017-09-28 11:00:00,14.19,14.3,14.17,14.23,563445.0,14.19,14.3,14.17,14.23,563445.0
2017-09-28 11:30:00,14.22,14.29,14.21,14.27,679800.0,14.22,14.29,14.21,14.27,679800.0
2017-09-28 12:00:00,14.27,14.31,14.23,14.31,213570.0,14.27,14.31,14.23,14.31,213570.0
2017-09-28 12:30:00,14.31,14.34,14.28,14.33,211980.0,14.31,14.34,14.28,14.33,211980.0
2017-09-28 13:00:00,14.34,14.35,14.31,14.32,652470.0,14.34,14.35,14.31,14.32,652470.0
2017-09-28 13:30:00,14.32,14.35,14.3,14.33,205935.0,14.32,14.35,14.3,14.33,205935.0
2017-09-28 14:00:00,14.33,14.36,14.31,14.36,510540.0,14.33,14.36,14.31,14.36,510540.0
2017-09-28 14:30:00,14.36,14.38,14.32,14.35,349125.0,14.36,14.38,14.32,14.35,349125.0
2017-09-28 15:00:00,14.36,14.37,14.34,14.35,512790.0,14.36,14.37,14.34,14.35,512790.0
2017-09-28 15:30:00,14.34,14.37,14.33,14.35,800400.0,14.34,14.37,14.33,14.35,800400.0
2017-09-29 09:30:00,14.34,14.44,14.31,14.36,407520.0,14.34,14.44,14.31,14.36,407520.0
2017-09-29 10:00:00,14.38,14.41,14.34,14.34,1241565.0,14.38,14.41,14.34,14.34,1241565.0
2017-09-29 10:30:00,14.33,14.4,14.32,14.34,453345.0,14.33,14.4,14.32,14.34,453345.0
2017-09-29 11:00:00,14.34,14.34,14.28,14.33,672735.0,14.34,14.34,14.28,14.33,672735.0
2017-09-29 11:30:00,14.33,14.36,14.32,14.34,176490.0,14.33,14.36,14.32,14.34,176490.0
2017-09-29 12:00:00,14.35,14.36,14.31,14.32,247470.0,14.35,14.36,14.31,14.32,247470.0
2017-09-29 12:30:00,14.33,14.33,14.3,14.31,145500.0,14.33,14.33,14.3,14.31,145500.0
2017-09-29 13:00:00,14.32,14.32,14.28,14.3,443895.0,14.32,14.32,14.28,14.3,443895.0
2017-09-29 13:30:00,14.3,14.33,14.29,14.33,308985.0,14.3,14.33,14.29,14.33,308985.0
2017-09-29 14:00:00,14.34,14.36,14.32,14.34,248565.0,14.34,14.36,14.32,14.34,248565.0
2017-09-29 14:30:00,14.34,14.36,14.32,14.33,461070.0,14.34,14.36,14.32,14.33,461070.0
2017-09-29 15:00:00,14.34,14.35,14.32,14.35,707970.0,14.34,14.35,14.32,14.35,707970.0
2017-09-29 15:30:00,14.35,14.37,14.34,14.35,1998165.0,14.35,14.37,14.34,14.35,1998165.0
2017-10-02 09:30:00,14.4,14.4,14.28,14.38,956820.0,14.4,14.4,14.28,14.38,956820.0
2017-10-02 10:00:00,14.36,14.39,14.33,14.34,546120.0,14.36,14.39,14.33,14.34,546120.0
2017-10-02 10:30:00,14.34,14.37,14.33,14.34,479880.0,14.34,14.37,14.33,14.34,479880.0
2017-10-02 11:00:00,14.34,14.36,14.3,14.36,483930.0,14.34,14.36,14.3,14.36,483930.0
2017-10-02 11:30:00,14.36,14.38,14.31,14.32,362175.0,14.36,14.38,14.31,14.32,362175.0
2017-10-02 12:00:00,14.31,14.33,14.29,14.33,184155.0,14.31,14.33,14.29,14.33,184155.0
2017-10-02 12:30:00,14.32,14.34,14.32,14.32,192960.0,14.32,14.34,14.32,14.32,192960.0
2017-10-02 13:00:00,14.31,14.36,14.31,14.34,109125.0,14.31,14.36,14.31,14.34,109125.0
2017-10-02 13:30:00,14.35,14.35,14.32,14.34,408630.0,14.35,14.35,14.32,14.34,408630.0
2017-10-02 14:00:00,14.33,14.36,14.33,14.35,433845.0,14.33,14.36,14.33,14.35,433845.0
2017-10-02 14:30:00,14.35,14.38,14.33,14.34,452295.0,14.35,14.38,14.33,14.34,452295.0
2017-10-02 15:00:00,14.34,14.37,14.33,14.36,437775.0,14.34,14.37,14.33,14.36,437775.0
2017-10-02 15:30:00,14.36,14.38,14.35,14.36,1107405.0,14.36,14.38,14.35,14.36,1107405.0
2017-10-03 09:30:00,14.35,14.42,14.3,14.35,559500.0,14.35,14.42,14.3,14.35,559500.0
2017-10-03 10:00:00,14.36,14.38,14.32,14.37,653565.0,14.36,14.38,14.32,14.37,653565.0
2017-10-03 10:30:00,14.37,14.37,14.32,14.33,178635.0,14.37,14.37,14.32,14.33,178635.0
2017-10-03 11:00:00,14.32,14.34,14.29,14.31,340440.0,14.32,14.34,14.29,14.31,340440.0
2017-10-03 11:30:00,14.32,14.35,14.3,14.34,276330.0,14.32,14.35,14.3,14.34,276330.0
2017-10-03 12:00:00,14.33,14.36,14.33,14.34,467340.0,14.33,14.36,14.33,14.34,467340.0
2017-10-03 12:30:00,14.34,14.35,14.33,14.34,255270.0,14.34,14.35,14.33,14.34,255270.0
2017-10-03 13:00:00,14.34,14.34,14.25,14.26,484980.0,14.34,14.34,14.25,14.26,484980.0
2017-10-03 13:30:00,14.25,14.27,14.24,14.26,471030.0,14.25,14.27,14.24,14.26,471030.0
2017-10-03 14:00:00,14.26,14.28,14.23,14.23,282525.0,14.26,14.28,14.23,14.23,282525.0
2017-10-03 14:30:00,14.24,14.25,14.22,14.24,492555.0,14.24,14.25,14.22,14.24,492555.0
2017-10-03 15:00:00,14.24,14.25,14.24,14.25,342510.0,14.24,14.25,14.24,14.25,342510.0
2017-10-03 15:30:00,14.25,14.27,14.23,14.26,1425075.0,14.25,14.27,14.23,14.26,1425075.0
2017-10-04 09:30:00,14.26,14.38,14.07,14.09,878340.0,14.26,14.38,14.07,14.09,878340.0
2017-10-04 10:00:00,14.11,14.19,14.11,14.14,562980.0,14.11,14.19,14.11,14.14,562980.0
2017-10-04 10:30:00,14.14,14.15,13.99,14.03,815370.0,14.14,14.15,13.99,14.03,815370.0
2017-10-04 11:00:00,14.03,14.1,14.01,14.06,488040.0,14.03,14.1,14.01,14.06,488040.0
2017-10-04 11:30:00,14.07,14.08,14.04,14.07,767415.0,14.07,14.08,14.04,14.07,767415.0
2017-10-04 12:00:00,14.08,14.14,14.07,14.11,684465.0,14.08,14.14,14.07,14.11,684465.0
2017-10-04 12:30:00,14.11,14.12,14.09,14.1,506355.0,14.11,14.12,14.09,14.1,506355.0
2017-10-04 13:00:00,14.11,14.15,14.09,14.14,401745.0,14.11,14.15,14.09,14.14,401745.0
2017-10-04 13:30:00,14.15,14.15,14.11,14.13,193320.0,14.15,14.15,14.11,14.13,193320.0
2017-10-04 14:00:00,14.13,14.13,14.1,14.1,267990.0,14.13,14.13,14.1,14.1,267990.0
2017-10-04 14:30:00,14.11,14.15,14.11,14.15,379350.0,14.11,14.15,14.11,14.15,379350.0
2017-10-04 15:00:00,14.15,14.18,14.15,14.15,319905.0,14.15,14.18,14.15,14.15,319905.0
2017-10-04 15:30:00,14.15,14.17,14.13,14.14,1112010.0,14.15,14.17,14.13,14.14,1112010.0
2017-10-05 09:30:00,14.19,14.2,14.09,14.13,638745.0,14.19,14.2,14.09,14.13,638745.0
2017-10-05 10:00:00,14.14,14.14,14.02,14.08,569010.0,14.14,14.14,14.02,14.08,569010.0
2017-10-05 10:30:00,14.08,14.13,14.07,14.08,642255.0,14.08,14.13,14.07,14.08,642255.0
2017-10-05 11:00:00,14.08,14.11,14.04,14.06,1463535.0,14.08,14.11,14.04,14.06,1463535.0
2017-10-05 11:30:00,14.07,14.16,14.03,14.14,434790.0,14.07,14.16,14.03,14.14,434790.0
2017-10-05 12:00:00,14.14,14.19,14.13,14.17,382770.0,14.14,14.19,14.13,14.17,382770.0
2017-10-05 12:30:00,14.17,14.18,14.1,14.1,401685.0,14.17,14.18,14.1,14.1,401685.0
2017-10-05 13:00:00,14.1,14.14,14.08,14.08,406920.0,14.1,14.14,14.08,14.08,406920.0
2017-10-05 13:30:00,14.08,14.08,14.01,14.01,690570.0,14.08,14.08,14.01,14.01,690570.0
2017-10-05 14:00:00,14.01,14.05,14.0,14.04,989295.0,14.01,14.05,14.0,14.04,989295.0
2017-10-05 14:30:00,14.04,14.07,14.02,14.07,449265.0,14.04,14.07,14.02,14.07,449265.0
2017-10-05 15:00:00,14.07,14.1,14.05,14.08,477390.0,14.07,14.1,14.05,14.08,477390.0
2017-10-05 15:30:00,14.08,14.09,14.06,14.08,1081110.0,14.08,14.09,14.06,14.08,1081110.0
2017-10-06 09:30:00,14.09,14.28,14.03,14.12,1213305.0,14.09,14.28,14.03,14.12,1213305.0
2017-10-06 10:00:00,14.11,14.13,14.07,14.12,706320.0,14.11,14.13,14.07,14.12,706320.0
2017-10-06 10:30:00,14.12,14.2,14.1,14.18,436035.0,14.12,14.2,14.1,14.18,436035.0
2017-10-06 11:00:00,14.18,14.18,14.1,14.12,697350.0,14.18,14.18,14.1,14.12,697350.0
2017-10-06 11:30:00,14.13,14.19,14.12,14.16,503955.0,14.13,14.19,14.12,14.16,503955.0
2017-10-06 12:00:00,14.16,14.19,14.13,14.17,262620.0,14.16,14.19,14.13,14.17,262620.0
2017-10-06 12:30:00,14.17,14.17,14.14,14.15,295635.0,14.17,14.17,14.14,14.15,295635.0
2017-10-06 13:00:00,14.16,14.16,14.15,14.15,184440.0,14.16,14.16,14.15,14.15,184440.0
2017-10-06 13:30:00,14.15,14.16,14.13,14.14,303540.0,14.15,14.16,14.13,14.14,303540.0
2017-10-06 14:00:00,14.14,14.17,14.13,14.14,560340.0,14.14,14.17,14.13,14.14,560340.0
2017-10-06 14:30:00,14.14,14.17,14.14,14.15,370410.0,14.14,14.17,14.14,14.15,370410.0
2017-10-06 15:00:00,14.15,14.22,14.15,14.2,473085.0,14.15,14.22,14.15,14.2,473085.0
2017-10-06 15:30:00,14.19,14.21,14.17,14.19,1797555.0,14.19,14.21,14.17,14.19,1797555.0
2017-10-09 09:30:00,14.16,14.2,14.13,14.18,445350.0,14.16,14.2,14.13,14.18,445350.0
2017-10-09 10:00:00,14.18,14.2,14.1,14.12,236820.0,14.18,14.2,14.1,14.12,236820.0
2017-10-09 10:30:00,14.12,14.14,14.07,14.08,848595.0,14.12,14.14,14.07,14.08,848595.0
2017-10-09 11:00:00,14.09,14.12,14.08,14.12,239880.0,14.09,14.12,14.08,14.12,239880.0
2017-10-09 11:30:00,14.13,14.13,14.05,14.05,424110.0,14.13,14.13,14.05,14.05,424110.0
2017-10-09 12:00:00,14.05,14.07,14.04,14.06,235680.0,14.05,14.07,14.04,14.06,235680.0
2017-10-09 12:30:00,14.06,14.08,14.05,14.08,310260.0,14.06,14.08,14.05,14.08,310260.0
2017-10-09 13:00:00,14.07,14.1,14.05,14.05,381585.0,14.07,14.1,14.05,14.05,381585.0
2017-10-09 13:30:00,14.05,14.06,14.03,14.04,442290.0,14.05,14.06,14.03,14.04,442290.0
2017-10-09 14:00:00,14.03,14.05,14.0,14.0,369135.0,14.03,14.05,14.0,14.0,369135.0
2017-10-09 14:30:00,13.99,14.02,13.95,13.97,373590.0,13.99,14.02,13.95,13.97,373590.0
2017-10-09 15:00:00,13.97,13.97,13.91,13.93,954195.0,13.97,13.97,13.91,13.93,954195.0
2017-10-09 15:30:00,13.94,13.94,13.85,13.85,2015820.0,13.94,13.94,13.85,13.85,2015820.0
2017-10-10 09:30:00,13.85,14.04,13.85,14.0,703860.0,13.85,14.04,13.85,14.0,703860.0
2017-10-10 10:00:00,14.0,14.08,13.96,14.07,1383360.0,14.0,14.08,13.96,14.07,1383360.0
2017-10-10 10:30:00,14.06,14.15,14.06,14.11,899085.0,14.06,14.15,14.06,14.11,899085.0
2017-10-10 11:00:00,14.11,14.13,14.08,14.1,668895.0,14.11,14.13,14.08,14.1,668895.0
2017-10-10 11:30:00,14.1,14.14,14.08,14.09,486555.0,14.1,14.14,14.08,14.09,486555.0
2017-10-10 12:00:00,14.1,14.1,14.07,14.08,402675.0,14.1,14.1,14.07,14.08,402675.0
2017-10-10 12:30:00,14.08,14.08,14.01,14.02,222960.0,14.08,14.08,14.01,14.02,222960.0
2017-10-10 13:00:00,14.02,14.06,14.0,14.01,413010.0,14.02,14.06,14.0,14.01,413010.0
2017-10-10 13:30:00,14.0,14.03,14.0,14.0,496710.0,14.0,14.03,14.0,14.0,496710.0
2017-10-10 14:00:00,14.0,14.05,13.99,14.03,392325.0,14.0,14.05,13.99,14.03,392325.0
2017-10-10 14:30:00,14.04,14.05,14.02,14.03,374115.0,14.04,14.05,14.02,14.03,374115.0
2017-10-10 15:00:00,14.03,14.03,14.01,14.02,362160.0,14.03,14.03,14.01,14.02,362160.0
2017-10-10 15:30:00,14.01,14.02,13.97,13.99,1219515.0,14.01,14.02,13.97,13.99,1219515.0
2017-10-11 09:30:00,13.95,14.04,13.95,13.96,415785.0,13.95,14.04,13.95,13.96,415785.0
2017-10-11 10:00:00,13.95,13.95,13.85,13.87,259050.0,13.95,13.95,13.85,13.87,259050.0
2017-10-11 10:30:00,13.87,13.9,13.83,13.87,508800.0,13.87,13.9,13.83,13.87,508800.0
2017-10-11 11:00:00,13.87,13.88,13.84,13.86,228420.0,13.87,13.88,13.84,13.86,228420.0
2017-10-11 11:30:00,13.86,13.88,13.85,13.87,208515.0,13.86,13.88,13.85,13.87,208515.0
2017-10-11 12:00:00,13.87,13.89,13.87,13.88,369900.0,13.87,13.89,13.87,13.88,369900.0
2017-10-11 12:30:00,13.87,13.88,13.83,13.83,381150.0,13.87,13.88,13.83,13.83,381150.0
2017-10-11 13:00:00,13.83,13.86,13.83,13.85,201465.0,13.83,13.86,13.83,13.85,201465.0
2017-10-11 13:30:00,13.84,13.88,13.83,13.85,299340.0,13.84,13.88,13.83,13.85,299340.0
2017-10-11 14:00:00,13.83,13.85,13.82,13.83,205320.0,13.83,13.85,13.82,13.83,205320.0
2017-10-11 14:30:00,13.83,13.87,13.82,13.86,574800.0,13.83,13.87,13.82,13.86,574800.0
2017-10-11 15:00:00,13.86,13.91,13.86,13.9,1093875.0,13.86,13.91,13.86,13.9,1093875.0
2017-10-11 15:30:00,13.9,13.93,13.87,13.89,830880.0,13.9,13.93,13.87,13.89,830880.0
2017-10-12 09:30:00,13.93,13.93,13.7,13.73,644190.0,13.93,13.93,13.7,13.73,644190.0
2017-10-12 10:00:00,13.72,13.83,13.71,13.83,680310.0,13.72,13.83,13.71,13.83,680310.0
2017-10-12 10:30:00,13.83,13.86,13.79,13.85,558750.0,13.83,13.86,13.79,13.85,558750.0
2017-10-12 11:00:00,13.86,13.92,13.85,13.86,884400.0,13.86,13.92,13.85,13.86,884400.0
2017-10-12 11:30:00,13.86,13.9,13.85,13.89,337110.0,13.86,13.9,13.85,13.89,337110.0
2017-10-12 12:00:00,13.89,13.89,13.85,13.85,743880.0,13.89,13.89,13.85,13.85,743880.0
2017-10-12 12:30:00,13.85,13.86,13.83,13.83,334395.0,13.85,13.86,13.83,13.83,334395.0
2017-10-12 13:00:00,13.83,13.84,13.8,13.82,401460.0,13.83,13.84,13.8,13.82,401460.0
2017-10-12 13:30:00,13.82,13.83,13.8,13.82,581970.0,13.82,13.83,13.8,13.82,581970.0
2017-10-12 14:00:00,13.83,13.88,13.82,13.84,496080.0,13.83,13.88,13.82,13.84,496080.0
2017-10-12 14:30:00,13.84,13.85,13.82,13.84,375570.0,13.84,13.85,13.82,13.84,375570.0
2017-10-12 15:00:00,13.84,13.85,13.81,13.82,655695.0,13.84,13.85,13.81,13.82,655695.0
2017-10-12 15:30:00,13.81,13.84,13.79,13.8,1216500.0,13.81,13.84,13.79,13.8,1216500.0
2017-10-13 09:30:00,13.85,13.93,13.79,13.91,604980.0,13.85,13.93,13.79,13.91,604980.0
2017-10-13 10:00:00,13.91,13.92,13.86,13.9,1003035.0,13.91,13.92,13.86,13.9,1003035.0
2017-10-13 10:30:00,13.89,13.93,13.88,13.91,1303170.0,13.89,13.93,13.88,13.91,1303170.0
2017-10-13 11:00:00,13.91,13.99,13.9,13.96,1237530.0,13.91,13.99,13.9,13.96,1237530.0
2017-10-13 11:30:00,13.97,13.98,13.93,13.95,505860.0,13.97,13.98,13.93,13.95,505860.0
2017-10-13 12:00:00,13.95,13.98,13.93,13.97,714000.0,13.95,13.98,13.93,13.97,714000.0
2017-10-13 12:30:00,13.97,13.98,13.96,13.97,364620.0,13.97,13.98,13.96,13.97,364620.0
2017-10-13 13:00:00,13.96,14.01,13.96,14.0,313335.0,13.96,14.01,13.96,14.0,313335.0
2017-10-13 13:30:00,14.0,14.01,13.96,13.97,447660.0,14.0,14.01,13.96,13.97,447660.0
2017-10-13 14:00:00,13.97,13.98,13.95,13.96,614820.0,13.97,13.98,13.95,13.96,614820.0
2017-10-13 14:30:00,13.95,13.98,13.95,13.97,593055.0,13.95,13.98,13.95,13.97,593055.0
2017-10-13 15:00:00,13.97,14.01,13.95,14.01,468135.0,13.97,14.01,13.95,14.01,468135.0
2017-10-13 15:30:00,14.01,14.02,13.97,13.97,1984785.0,14.01,14.02,13.97,13.97,1984785.0
2017-10-16 09:30:00,13.97,14.07,13.89,13.92,503775.0,13.97,14.07,13.89,13.92,503775.0
2017-10-16 10:00:00,13.92,14.0,13.91,13.97,602790.0,13.92,14.0,13.91,13.97,602790.0
2017-10-16 10:30:00,13.97,14.0,13.96,13.99,446490.0,13.97,14.0,13.96,13.99,446490.0
2017-10-16 11:00:00,13.99,14.05,13.97,14.03,317100.0,13.99,14.05,13.97,14.03,317100.0
2017-10-16 11:30:00,14.03,14.04,14.01,14.02,402570.0,14.03,14.04,14.01,14.02,402570.0
2017-10-16 12:00:00,14.02,14.06,13.99,14.02,531495.0,14.02,14.06,13.99,14.02,531495.0
2017-10-16 12:30:00,14.01,14.03,13.97,13.99,314625.0,14.01,14.03,13.97,13.99,314625.0
2017-10-16 13:00:00,13.97,13.99,13.95,13.97,174840.0,13.97,13.99,13.95,13.97,174840.0
2017-10-16 13:30:00,13.97,13.98,13.94,13.96,532710.0,13.97,13.98,13.94,13.96,532710.0
2017-10-16 14:00:00,13.95,13.97,13.91,13.95,309210.0,13.95,13.97,13.91,13.95,309210.0
2017-10-16 14:30:00,13.96,13.98,13.95,13.97,150450.0,13.96,13.98,13.95,13.97,150450.0
2017-10-16 15:00:00,13.97,13.99,13.95,13.95,213285.0,13.97,13.99,13.95,13.95,213285.0
2017-10-16 15:30:00,13.95,13.97,13.93,13.93,1691160.0,13.95,13.97,13.93,13.93,1691160.0
2017-10-17 09:30:00,13.91,14.02,13.88,14.01,881400.0,13.91,14.02,13.88,14.01,881400.0
2017-10-17 10:00:00,14.01,14.12,14.01,14.08,730830.0,14.01,14.12,14.01,14.08,730830.0
2017-10-17 10:30:00,14.08,14.08,14.01,14.02,584160.0,14.08,14.08,14.01,14.02,584160.0
2017-10-17 11:00:00,14.02,14.11,14.02,14.11,445650.0,14.02,14.11,14.02,14.11,445650.0
2017-10-17 11:30:00,14.11,14.17,14.1,14.16,634335.0,14.11,14.17,14.1,14.16,634335.0
2017-10-17 12:00:00,14.16,14.22,14.16,14.18,376935.0,14.16,14.22,14.16,14.18,376935.0
2017-10-17 12:30:00,14.17,14.21,14.17,14.18,351675.0,14.17,14.21,14.17,14.18,351675.0
2017-10-17 13:00:00,14.18,14.19,14.15,14.15,240045.0,14.18,14.19,14.15,14.15,240045.0
2017-10-17 13:30:00,14.16,14.17,14.12,14.16,672015.0,14.16,14.17,14.12,14.16,672015.0
2017-10-17 14:00:00,14.16,14.18,14.13,14.15,623040.0,14.16,14.18,14.13,14.15,623040.0
2017-10-17 14:30:00,14.15,14.19,14.14,14.15,510540.0,14.15,14.19,14.14,14.15,510540.0
2017-10-17 15:00:00,14.16,14.17,14.15,14.16,552300.0,14.16,14.17,14.15,14.16,552300.0
2017-10-17 15:30:00,14.15,14.17,14.13,14.14,1811040.0,14.15,14.17,14.13,14.14,1811040.0
2017-10-18 09:30:00,14.16,14.25,14.13,14.16,1435005.0,14.16,14.25,14.13,14.16,1435005.0
2017-10-18 10:00:00,14.16,14.18,14.14,14.16,698355.0,14.16,14.18,14.14,14.16,698355.0
2017-10-18 10:30:00,14.17,14.17,14.06,14.14,641130.0,14.17,14.17,14.06,14.14,641130.0
2017-10-18 11:00:00,14.14,14.14,14.1,14.12,402675.0,14.14,14.14,14.1,14.12,402675.0
2017-10-18 11:30:00,14.12,14.17,14.09,14.16,989445.0,14.12,14.17,14.09,14.16,989445.0
2017-10-18 12:00:00,14.16,14.18,14.14,14.17,1142385.0,14.16,14.18,14.14,14.17,1142385.0
2017-10-18 12:30:00,14.17,14.23,14.16,14.19,189360.0,14.17,14.23,14.16,14.19,189360.0
2017-10-18 13:00:00,14.19,14.24,14.19,14.23,655245.0,14.19,14.24,14.19,14.23,655245.0
2017-10-18 13:30:00,14.23,14.26,14.22,14.26,443145.0,14.23,14.26,14.22,14.26,443145.0
2017-10-18 14:00:00,14.26,14.26,14.22,14.25,1493100.0,14.26,14.26,14.22,14.25,1493100.0
2017-10-18 14:30:00,14.25,14.25,14.22,14.23,460110.0,14.25,14.25,14.22,14.23,460110.0
2017-10-18 15:00:00,14.23,14.24,14.21,14.24,1285875.0,14.23,14.24,14.21,14.24,1285875.0
2017-10-18 15:30:00,14.24,14.27,14.18,14.2,2557140.0,14.24,14.27,14.18,14.2,2557140.0
2017-10-19 09:30:00,13.99,14.0,13.73,13.96,3397635.0,13.99,14.0,13.73,13.96,3397635.0
2017-10-19 10:00:00,13.96,13.99,13.86,13.86,1432770.0,13.96,13.99,13.86,13.86,1432770.0
2017-10-19 10:30:00,13.86,13.88,13.81,13.85,2397645.0,13.86,13.88,13.81,13.85,2397645.0
2017-10-19 11:00:00,13.84,13.86,13.76,13.78,1598385.0,13.84,13.86,13.76,13.78,1598385.0
2017-10-19 11:30:00,13.78,13.86,13.78,13.82,1577310.0,13.78,13.86,13.78,13.82,1577310.0
2017-10-19 12:00:00,13.82,13.84,13.79,13.81,1542105.0,13.82,13.84,13.79,13.81,1542105.0
2017-10-19 12:30:00,13.81,13.93,13.8,13.92,961275.0,13.81,13.93,13.8,13.92,961275.0
2017-10-19 13:00:00,13.92,13.93,13.87,13.88,685965.0,13.92,13.93,13.87,13.88,685965.0
2017-10-19 13:30:00,13.89,13.93,13.88,13.91,596055.0,13.89,13.93,13.88,13.91,596055.0
2017-10-19 14:00:00,13.91,13.92,13.85,13.88,875340.0,13.91,13.92,13.85,13.88,875340.0
2017-10-19 14:30:00,13.88,13.92,13.88,13.92,1144215.0,13.88,13.92,13.88,13.92,1144215.0
2017-10-19 15:00:00,13.92,13.96,13.91,13.96,1279875.0,13.92,13.96,13.91,13.96,1279875.0
2017-10-19 15:30:00,13.96,13.99,13.93,13.95,2847900.0,13.96,13.99,13.93,13.95,2847900.0
2017-10-20 09:30:00,13.98,14.03,13.91,13.93,1436475.0,13.98,14.03,13.91,13.93,1436475.0
2017-10-20 10:00:00,13.93,13.95,13.73,13.74,1296285.0,13.93,13.95,13.73,13.74,1296285.0
2017-10-20 10:30:00,13.74,13.77,13.7,13.76,1708440.0,13.74,13.77,13.7,13.76,1708440.0
2017-10-20 11:00:00,13.76,13.77,13.72,13.73,1098585.0,13.76,13.77,13.72,13.73,1098585.0
2017-10-20 11:30:00,13.74,13.74,13.7,13.72,625350.0,13.74,13.74,13.7,13.72,625350.0
2017-10-20 12:00:00,13.72,13.75,13.7,13.75,417630.0,13.72,13.75,13.7,13.75,417630.0
2017-10-20 12:30:00,13.75,13.78,13.71,13.76,482430.0,13.75,13.78,13.71,13.76,482430.0
2017-10-20 13:00:00,13.76,13.77,13.7,13.72,630540.0,13.76,13.77,13.7,13.72,630540.0
2017-10-20 13:30:00,13.72,13.76,13.7,13.75,658005.0,13.72,13.76,13.7,13.75,658005.0
2017-10-20 14:00:00,13.75,13.84,13.75,13.81,709995.0,13.75,13.84,13.75,13.81,709995.0
2017-10-20 14:30:00,13.81,13.83,13.79,13.82,531015.0,13.81,13.83,13.79,13.82,531015.0
2017-10-20 15:00:00,13.82,13.83,13.8,13.81,683100.0,13.82,13.83,13.8,13.81,683100.0
2017-10-20 15:30:00,13.81,13.81,13.71,13.73,3451770.0,13.81,13.81,13.71,13.73,3451770.0
2017-10-23 09:30:00,13.72,13.93,13.67,13.92,1458105.0,13.72,13.93,13.67,13.92,1458105.0
2017-10-23 10:00:00,13.9,13.92,13.79,13.81,607545.0,13.9,13.92,13.79,13.81,607545.0
2017-10-23 10:30:00,13.81,13.86,13.79,13.81,795045.0,13.81,13.86,13.79,13.81,795045.0
2017-10-23 11:00:00,13.81,13.82,13.79,13.79,373020.0,13.81,13.82,13.79,13.79,373020.0
2017-10-23 11:30:00,13.79,13.79,13.75,13.77,459105.0,13.79,13.79,13.75,13.77,459105.0
2017-10-23 12:00:00,13.78,13.84,13.78,13.82,548700.0,13.78,13.84,13.78,13.82,548700.0
2017-10-23 12:30:00,13.82,13.82,13.75,13.75,509550.0,13.82,13.82,13.75,13.75,509550.0
2017-10-23 13:00:00,13.75,13.77,13.73,13.77,419565.0,13.75,13.77,13.73,13.77,419565.0
2017-10-23 13:30:00,13.76,13.77,13.73,13.73,366510.0,13.76,13.77,13.73,13.73,366510.0
2017-10-23 14:00:00,13.72,13.74,13.7,13.7,396525.0,13.72,13.74,13.7,13.7,396525.0
2017-10-23 14:30:00,13.7,13.75,13.7,13.7,621540.0,13.7,13.75,13.7,13.7,621540.0
2017-10-23 15:00:00,13.71,13.71,13.69,13.7,855870.0,13.71,13.71,13.69,13.7,855870.0
2017-10-23 15:30:00,13.7,13.73,13.68,13.71,2133645.0,13.7,13.73,13.68,13.71,2133645.0
2017-10-24 09:30:00,13.63,13.83,13.56,13.64,1553220.0,13.63,13.83,13.56,13.64,1553220.0
2017-10-24 10:00:00,13.64,13.65,13.53,13.55,741165.0,13.64,13.65,13.53,13.55,741165.0
2017-10-24 10:30:00,13.55,13.57,13.48,13.54,1319685.0,13.55,13.57,13.48,13.54,1319685.0
2017-10-24 11:00:00,13.54,13.57,13.53,13.56,1067475.0,13.54,13.57,13.53,13.56,1067475.0
2017-10-24 11:30:00,13.56,13.59,13.53,13.53,708060.0,13.56,13.59,13.53,13.53,708060.0
2017-10-24 12:00:00,13.54,13.54,13.43,13.43,1265355.0,13.54,13.54,13.43,13.43,1265355.0
2017-10-24 12:30:00,13.43,13.53,13.42,13.53,563625.0,13.43,13.53,13.42,13.53,563625.0
2017-10-24 13:00:00,13.52,13.6,13.41,13.45,1340625.0,13.52,13.6,13.41,13.45,1340625.0
2017-10-24 13:30:00,13.45,13.52,13.45,13.5,1186320.0,13.45,13.52,13.45,13.5,1186320.0
2017-10-24 14:00:00,13.51,13.6,13.51,13.57,1380435.0,13.51,13.6,13.51,13.57,1380435.0
2017-10-24 14:30:00,13.57,13.6,13.55,13.57,562335.0,13.57,13.6,13.55,13.57,562335.0
2017-10-24 15:00:00,13.57,13.58,13.53,13.56,651360.0,13.57,13.58,13.53,13.56,651360.0
2017-10-24 15:30:00,13.56,13.57,13.54,13.56,1819170.0,13.56,13.57,13.54,13.56,1819170.0
2017-10-25 09:30:00,13.44,13.53,13.41,13.5,1600680.0,13.44,13.53,13.41,13.5,1600680.0
2017-10-25 10:00:00,13.51,13.54,13.41,13.46,1490220.0,13.51,13.54,13.41,13.46,1490220.0
2017-10-25 10:30:00,13.47,13.52,13.45,13.48,1164375.0,13.47,13.52,13.45,13.48,1164375.0
2017-10-25 11:00:00,13.48,13.53,13.46,13.48,1140300.0,13.48,13.53,13.46,13.48,1140300.0
2017-10-25 11:30:00,13.48,13.63,13.46,13.61,1685130.0,13.48,13.63,13.46,13.61,1685130.0
2017-10-25 12:00:00,13.6,13.65,13.54,13.54,1211325.0,13.6,13.65,13.54,13.54,1211325.0
2017-10-25 12:30:00,13.54,13.56,13.46,13.52,798360.0,13.54,13.56,13.46,13.52,798360.0
2017-10-25 13:00:00,13.51,13.54,13.42,13.43,866670.0,13.51,13.54,13.42,13.43,866670.0
2017-10-25 13:30:00,13.44,13.54,13.44,13.54,697905.0,13.44,13.54,13.44,13.54,697905.0
2017-10-25 14:00:00,13.54,13.57,13.5,13.52,615915.0,13.54,13.57,13.5,13.52,615915.0
2017-10-25 14:30:00,13.53,13.55,13.47,13.5,968910.0,13.53,13.55,13.47,13.5,968910.0
2017-10-25 15:00:00,13.5,13.55,13.49,13.51,1584810.0,13.5,13.55,13.49,13.51,1584810.0
2017-10-25 15:30:00,13.51,13.53,13.49,13.52,3521175.0,13.51,13.53,13.49,13.52,3521175.0
2017-10-26 09:30:00,12.8,13.46,12.67,12.81,6983685.0,12.8,13.46,12.67,12.81,6983685.0
2017-10-26 10:00:00,12.81,12.88,12.67,12.73,4274415.0,12.81,12.88,12.67,12.73,4274415.0
2017-10-26 10:30:00,12.74,12.96,12.7,12.94,1838085.0,12.74,12.96,12.7,12.94,1838085.0
2017-10-26 11:00:00,12.95,13.44,12.92,13.43,7301415.0,12.95,13.44,12.92,13.43,7301415.0
2017-10-26 11:30:00,13.41,14.05,13.37,13.97,7085265.0,13.41,14.05,13.37,13.97,7085265.0
2017-10-26 12:00:00,13.97,14.23,13.91,13.98,4765320.0,13.97,14.23,13.91,13.98,4765320.0
2017-10-26 12:30:00,13.97,13.99,13.76,13.82,2058315.0,13.97,13.99,13.76,13.82,2058315.0
2017-10-26 13:00:00,13.81,14.03,13.81,13.99,2400690.0,13.81,14.03,13.81,13.99,2400690.0
2017-10-26 13:30:00,14.0,14.01,13.91,13.99,1671780.0,14.0,14.01,13.91,13.99,1671780.0
2017-10-26 14:00:00,13.99,14.16,13.99,14.12,2406810.0,13.99,14.16,13.99,14.12,2406810.0
2017-10-26 14:30:00,14.12,14.2,14.1,14.2,1605495.0,14.12,14.2,14.1,14.2,1605495.0
2017-10-26 15:00:00,14.18,14.34,14.18,14.33,3235740.0,14.18,14.34,14.18,14.33,3235740.0
2017-10-26 15:30:00,14.33,14.39,14.22,14.27,6712560.0,14.33,14.39,14.22,14.27,6712560.0
2017-10-27 09:30:00,14.15,14.15,13.96,14.06,1696980.0,14.15,14.15,13.96,14.06,1696980.0
2017-10-27 10:00:00,14.06,14.08,13.97,13.99,1179060.0,14.06,14.08,13.97,13.99,1179060.0
2017-10-27 10:30:00,13.99,14.01,13.97,14.0,938775.0,13.99,14.01,13.97,14.0,938775.0
2017-10-27 11:00:00,14.0,14.17,13.98,14.15,1082550.0,14.0,14.17,13.98,14.15,1082550.0
2017-10-27 11:30:00,14.15,14.3,14.14,14.25,1293690.0,14.15,14.3,14.14,14.25,1293690.0
2017-10-27 12:00:00,14.24,14.24,14.18,14.23,778410.0,14.24,14.24,14.18,14.23,778410.0
2017-10-27 12:30:00,14.23,14.32,14.19,14.31,610620.0,14.23,14.32,14.19,14.31,610620.0
2017-10-27 13:00:00,14.32,14.39,14.3,14.37,901380.0,14.32,14.39,14.3,14.37,901380.0
2017-10-27 13:30:00,14.37,14.48,14.33,14.45,1371750.0,14.37,14.48,14.33,14.45,1371750.0
2017-10-27 14:00:00,14.46,14.53,14.45,14.48,1201275.0,14.46,14.53,14.45,14.48,1201275.0
2017-10-27 14:30:00,14.48,14.48,14.37,14.38,1146660.0,14.48,14.48,14.37,14.38,1146660.0
2017-10-27 15:00:00,14.38,14.46,14.35,14.46,1152255.0,14.38,14.46,14.35,14.46,1152255.0
2017-10-27 15:30:00,14.46,14.48,14.41,14.47,3421920.0,14.46,14.48,14.41,14.47,3421920.0
2017-10-30 09:30:00,14.46,14.46,14.19,14.24,965130.0,14.46,14.46,14.19,14.24,965130.0
2017-10-30 10:00:00,14.24,14.28,14.19,14.28,1002135.0,14.24,14.28,14.19,14.28,1002135.0
2017-10-30 10:30:00,14.28,14.33,14.25,14.3,781275.0,14.28,14.33,14.25,14.3,781275.0
2017-10-30 11:00:00,14.3,14.31,14.27,14.29,408720.0,14.3,14.31,14.27,14.29,408720.0
2017-10-30 11:30:00,14.31,14.33,14.24,14.28,714585.0,14.31,14.33,14.24,14.28,714585.0
2017-10-30 12:00:00,14.28,14.34,14.28,14.33,473160.0,14.28,14.34,14.28,14.33,473160.0
2017-10-30 12:30:00,14.34,14.36,14.31,14.32,537600.0,14.34,14.36,14.31,14.32,537600.0
2017-10-30 13:00:00,14.32,14.32,14.27,14.3,392385.0,14.32,14.32,14.27,14.3,392385.0
2017-10-30 13:30:00,14.29,14.32,14.27,14.27,399540.0,14.29,14.32,14.27,14.27,399540.0
2017-10-30 14:00:00,14.27,14.31,14.26,14.27,774225.0,14.27,14.31,14.26,14.27,774225.0
2017-10-30 14:30:00,14.27,14.31,14.25,14.27,400335.0,14.27,14.31,14.25,14.27,400335.0
2017-10-30 15:00:00,14.27,14.3,14.27,14.3,360675.0,14.27,14.3,14.27,14.3,360675.0
2017-10-30 15:30:00,14.3,14.3,14.25,14.25,1529310.0,14.3,14.3,14.25,14.25,1529310.0
2017-10-31 09:30:00,14.26,14.33,14.24,14.29,447180.0,14.26,14.33,14.24,14.29,447180.0
2017-10-31 10:00:00,14.27,14.31,14.26,14.28,505125.0,14.27,14.31,14.26,14.28,505125.0
2017-10-31 10:30:00,14.29,14.32,14.26,14.26,646485.0,14.29,14.32,14.26,14.26,646485.0
2017-10-31 11:00:00,14.26,14.27,14.22,14.23,396135.0,14.26,14.27,14.22,14.23,396135.0
2017-10-31 11:30:00,14.23,14.24,14.17,14.22,464280.0,14.23,14.24,14.17,14.22,464280.0
2017-10-31 12:00:00,14.21,14.26,14.21,14.23,674595.0,14.21,14.26,14.21,14.23,674595.0
2017-10-31 12:30:00,14.23,14.25,14.21,14.22,644760.0,14.23,14.25,14.21,14.22,644760.0
2017-10-31 13:00:00,14.21,14.26,14.2,14.25,455340.0,14.21,14.26,14.2,14.25,455340.0
2017-10-31 13:30:00,14.24,14.26,14.17,14.17,416325.0,14.24,14.26,14.17,14.17,416325.0
2017-10-31 14:00:00,14.17,14.19,14.15,14.17,494160.0,14.17,14.19,14.15,14.17,494160.0
2017-10-31 14:30:00,14.17,14.17,14.12,14.12,345780.0,14.17,14.17,14.12,14.12,345780.0
2017-10-31 15:00:00,14.13,14.14,14.07,14.08,945135.0,14.13,14.14,14.07,14.08,945135.0
2017-10-31 15:30:00,14.08,14.08,14.04,14.06,2389650.0,14.08,14.08,14.04,14.06,2389650.0
2017-11-01 09:30:00,14.08,14.18,14.0,14.03,732960.0,14.08,14.18,14.0,14.03,732960.0
2017-11-01 10:00:00,14.04,14.04,13.95,13.95,945990.0,14.04,14.04,13.95,13.95,945990.0
2017-11-01 10:30:00,13.94,14.01,13.94,13.96,520605.0,13.94,14.01,13.94,13.96,520605.0
2017-11-01 11:00:00,13.97,13.97,13.89,13.89,449580.0,13.97,13.97,13.89,13.89,449580.0
2017-11-01 11:30:00,13.9,13.93,13.82,13.87,655440.0,13.9,13.93,13.82,13.87,655440.0
2017-11-01 12:00:00,13.87,13.89,13.83,13.88,406815.0,13.87,13.89,13.83,13.88,406815.0
2017-11-01 12:30:00,13.88,13.91,13.8,13.8,395415.0,13.88,13.91,13.8,13.8,395415.0
2017-11-01 13:00:00,13.8,13.82,13.71,13.81,996000.0,13.8,13.82,13.71,13.81,996000.0
2017-11-01 13:30:00,13.81,13.81,13.71,13.77,688170.0,13.81,13.81,13.71,13.77,688170.0
2017-11-01 14:00:00,13.76,13.86,13.76,13.84,1189380.0,13.76,13.86,13.76,13.84,1189380.0
2017-11-01 14:30:00,13.84,13.85,13.78,13.78,329325.0,13.84,13.85,13.78,13.78,329325.0
2017-11-01 15:00:00,13.78,13.86,13.78,13.85,1245255.0,13.78,13.86,13.78,13.85,1245255.0
2017-11-01 15:30:00,13.85,13.86,13.82,13.84,2305245.0,13.85,13.86,13.82,13.84,2305245.0
2017-11-02 09:30:00,13.83,14.01,13.83,14.0,1430220.0,13.83,14.01,13.83,14.0,1430220.0
2017-11-02 10:00:00,14.0,14.01,13.88,13.94,1150500.0,14.0,14.01,13.88,13.94,1150500.0
2017-11-02 10:30:00,13.94,14.01,13.92,13.96,938925.0,13.94,14.01,13.92,13.96,938925.0
2017-11-02 11:00:00,13.96,14.08,13.94,14.02,918165.0,13.96,14.08,13.94,14.02,918165.0
2017-11-02 11:30:00,14.03,14.14,14.02,14.11,703800.0,14.03,14.14,14.02,14.11,703800.0
2017-11-02 12:00:00,14.1,14.27,14.08,14.27,1370475.0,14.1,14.27,14.08,14.27,1370475.0
2017-11-02 12:30:00,14.27,14.32,14.19,14.2,581370.0,14.27,14.32,14.19,14.2,581370.0
2017-11-02 13:00:00,14.2,14.3,14.17,14.28,585225.0,14.2,14.3,14.17,14.28,585225.0
2017-11-02 13:30:00,14.27,14.31,14.24,14.29,448290.0,14.27,14.31,14.24,14.29,448290.0
2017-11-02 14:00:00,14.3,14.31,14.21,14.22,492045.0,14.3,14.31,14.21,14.22,492045.0
2017-11-02 14:30:00,14.22,14.25,14.22,14.25,417345.0,14.22,14.25,14.22,14.25,417345.0
2017-11-02 15:00:00,14.25,14.3,14.24,14.3,749025.0,14.25,14.3,14.24,14.3,749025.0
2017-11-02 15:30:00,14.3,14.32,14.29,14.3,2193465.0,14.3,14.32,14.29,14.3,2193465.0
2017-11-03 09:30:00,14.11,14.24,14.03,14.09,1083135.0,14.11,14.24,14.03,14.09,1083135.0
2017-11-03 10:00:00,14.09,14.19,14.08,14.15,802335.0,14.09,14.19,14.08,14.15,802335.0
2017-11-03 10:30:00,14.14,14.19,14.12,14.13,537345.0,14.14,14.19,14.12,14.13,537345.0
2017-11-03 11:00:00,14.13,14.22,14.12,14.22,684345.0,14.13,14.22,14.12,14.22,684345.0
2017-11-03 11:30:00,14.22,14.22,14.18,14.2,673920.0,14.22,14.22,14.18,14.2,673920.0
2017-11-03 12:00:00,14.2,14.23,14.19,14.22,856140.0,14.2,14.23,14.19,14.22,856140.0
2017-11-03 12:30:00,14.22,14.22,14.14,14.15,995130.0,14.22,14.22,14.14,14.15,995130.0
2017-11-03 13:00:00,14.14,14.18,14.14,14.17,685875.0,14.14,14.18,14.14,14.17,685875.0
2017-11-03 13:30:00,14.17,14.18,14.15,14.18,446655.0,14.17,14.18,14.15,14.18,446655.0
2017-11-03 14:00:00,14.18,14.19,14.15,14.17,610215.0,14.18,14.19,14.15,14.17,610215.0
2017-11-03 14:30:00,14.17,14.21,14.16,14.2,1017120.0,14.17,14.21,14.16,14.2,1017120.0
2017-11-03 15:00:00,14.2,14.21,14.14,14.17,834885.0,14.2,14.21,14.14,14.17,834885.0
2017-11-03 15:30:00,14.16,14.18,14.15,14.17,1540560.0,14.16,14.18,14.15,14.17,1540560.0
2017-11-06 09:30:00,14.1,14.1,13.9,14.02,812970.0,14.1,14.1,13.9,14.02,812970.0
2017-11-06 10:00:00,14.02,14.13,13.99,14.13,385650.0,14.02,14.13,13.99,14.13,385650.0
2017-11-06 10:30:00,14.13,14.15,14.01,14.03,521145.0,14.13,14.15,14.01,14.03,521145.0
2017-11-06 11:00:00,14.04,14.07,14.0,14.04,601365.0,14.04,14.07,14.0,14.04,601365.0
2017-11-06 11:30:00,14.05,14.13,14.05,14.11,591270.0,14.05,14.13,14.05,14.11,591270.0
2017-11-06 12:00:00,14.1,14.12,14.0,14.02,622665.0,14.1,14.12,14.0,14.02,622665.0
2017-11-06 12:30:00,14.04,14.06,14.0,14.03,523635.0,14.04,14.06,14.0,14.03,523635.0
2017-11-06 13:00:00,14.02,14.04,14.01,14.03,395460.0,14.02,14.04,14.01,14.03,395460.0
2017-11-06 13:30:00,14.03,14.04,14.0,14.0,244215.0,14.03,14.04,14.0,14.0,244215.0
2017-11-06 14:00:00,14.01,14.03,14.0,14.01,391755.0,14.01,14.03,14.0,14.01,391755.0
2017-11-06 14:30:00,14.01,14.01,13.98,13.99,296535.0,14.01,14.01,13.98,13.99,296535.0
2017-11-06 15:00:00,13.99,14.0,13.98,13.98,437340.0,13.99,14.0,13.98,13.98,437340.0
2017-11-06 15:30:00,13.97,13.98,13.9,13.92,1804785.0,13.97,13.98,13.9,13.92,1804785.0
2017-11-07 09:30:00,13.91,14.0,13.83,13.93,452280.0,13.91,14.0,13.83,13.93,452280.0
2017-11-07 10:00:00,13.93,13.95,13.87,13.89,361410.0,13.93,13.95,13.87,13.89,361410.0
2017-11-07 10:30:00,13.89,13.95,13.87,13.87,422535.0,13.89,13.95,13.87,13.87,422535.0
2017-11-07 11:00:00,13.87,13.93,13.87,13.88,284025.0,13.87,13.93,13.87,13.88,284025.0
2017-11-07 11:30:00,13.87,13.92,13.82,13.83,500745.0,13.87,13.92,13.82,13.83,500745.0
2017-11-07 12:00:00,13.83,13.84,13.8,13.83,306510.0,13.83,13.84,13.8,13.83,306510.0
2017-11-07 12:30:00,13.83,13.85,13.82,13.82,150720.0,13.83,13.85,13.82,13.82,150720.0
2017-11-07 13:00:00,13.82,13.84,13.81,13.83,252300.0,13.82,13.84,13.81,13.83,252300.0
2017-11-07 13:30:00,13.83,13.83,13.77,13.8,451800.0,13.83,13.83,13.77,13.8,451800.0
2017-11-07 14:00:00,13.8,13.81,13.79,13.8,228465.0,13.8,13.81,13.79,13.8,228465.0
2017-11-07 14:30:00,13.81,13.85,13.8,13.84,259350.0,13.81,13.85,13.8,13.84,259350.0
2017-11-07 15:00:00,13.83,13.87,13.83,13.87,363645.0,13.83,13.87,13.83,13.87,363645.0
2017-11-07 15:30:00,13.87,13.88,13.85,13.87,1014720.0,13.87,13.88,13.85,13.87,1014720.0
2017-11-08 09:30:00,13.89,14.08,13.86,14.05,611280.0,13.89,14.08,13.86,14.05,611280.0
2017-11-08 10:00:00,14.06,14.12,14.03,14.1,1304835.0,14.06,14.12,14.03,14.1,1304835.0
2017-11-08 10:30:00,14.08,14.13,14.06,14.1,731940.0,14.08,14.13,14.06,14.1,731940.0
2017-11-08 11:00:00,14.1,14.12,14.07,14.09,304455.0,14.1,14.12,14.07,14.09,304455.0
2017-11-08 11:30:00,14.08,14.09,13.99,14.04,404415.0,14.08,14.09,13.99,14.04,404415.0
2017-11-08 12:00:00,14.04,14.06,14.01,14.06,386205.0,14.04,14.06,14.01,14.06,386205.0
2017-11-08 12:30:00,14.05,14.07,14.02,14.06,268290.0,14.05,14.07,14.02,14.06,268290.0
2017-11-08 13:00:00,14.07,14.09,14.04,14.08,286710.0,14.07,14.09,14.04,14.08,286710.0
2017-11-08 13:30:00,14.09,14.11,14.07,14.09,263415.0,14.09,14.11,14.07,14.09,263415.0
2017-11-08 14:00:00,14.09,14.11,14.07,14.07,245325.0,14.09,14.11,14.07,14.07,245325.0
2017-11-08 14:30:00,14.07,14.08,14.06,14.06,223905.0,14.07,14.08,14.06,14.06,223905.0
2017-11-08 15:00:00,14.07,14.08,14.03,14.04,297480.0,14.07,14.08,14.03,14.04,297480.0
2017-11-08 15:30:00,14.05,14.06,13.96,13.98,1465230.0,14.05,14.06,13.96,13.98,1465230.0
2017-11-09 09:30:00,13.94,14.05,13.82,13.98,827505.0,13.94,14.05,13.82,13.98,827505.0
2017-11-09 10:00:00,13.98,14.03,13.92,14.02,542685.0,13.98,14.03,13.92,14.02,542685.0
2017-11-09 10:30:00,14.03,14.09,14.01,14.07,727020.0,14.03,14.09,14.01,14.07,727020.0
2017-11-09 11:00:00,14.07,14.08,14.0,14.03,360900.0,14.07,14.08,14.0,14.03,360900.0
2017-11-09 11:30:00,14.03,14.04,13.97,13.99,594210.0,14.03,14.04,13.97,13.99,594210.0
2017-11-09 12:00:00,13.98,13.99,13.94,13.96,367305.0,13.98,13.99,13.94,13.96,367305.0
2017-11-09 12:30:00,13.95,14.0,13.93,13.99,270180.0,13.95,14.0,13.93,13.99,270180.0
2017-11-09 13:00:00,14.0,14.07,13.99,14.07,304575.0,14.0,14.07,13.99,14.07,304575.0
2017-11-09 13:30:00,14.07,14.1,14.06,14.09,252555.0,14.07,14.1,14.06,14.09,252555.0
2017-11-09 14:00:00,14.09,14.13,14.08,14.08,338100.0,14.09,14.13,14.08,14.08,338100.0
2017-11-09 14:30:00,14.09,14.1,14.04,14.04,531735.0,14.09,14.1,14.04,14.04,531735.0
2017-11-09 15:00:00,14.05,14.08,14.04,14.08,469485.0,14.05,14.08,14.04,14.08,469485.0
2017-11-09 15:30:00,14.08,14.09,14.07,14.07,1224705.0,14.08,14.09,14.07,14.07,1224705.0
2017-11-10 09:30:00,14.04,14.22,14.0,14.21,714600.0,14.04,14.22,14.0,14.21,714600.0
2017-11-10 10:00:00,14.21,14.25,14.16,14.23,939360.0,14.21,14.25,14.16,14.23,939360.0
2017-11-10 10:30:00,14.23,14.23,14.13,14.21,831420.0,14.23,14.23,14.13,14.21,831420.0
2017-11-10 11:00:00,14.21,14.29,14.19,14.26,728820.0,14.21,14.29,14.19,14.26,728820.0
2017-11-10 11:30:00,14.25,14.32,14.25,14.32,645900.0,14.25,14.32,14.25,14.32,645900.0
2017-11-10 12:00:00,14.32,14.37,14.3,14.37,536775.0,14.32,14.37,14.3,14.37,536775.0
2017-11-10 12:30:00,14.36,14.36,14.31,14.32,410985.0,14.36,14.36,14.31,14.32,410985.0
2017-11-10 13:00:00,14.31,14.32,14.22,14.24,456255.0,14.31,14.32,14.22,14.24,456255.0
2017-11-10 13:30:00,14.23,14.29,14.23,14.27,366690.0,14.23,14.29,14.23,14.27,366690.0
2017-11-10 14:00:00,14.27,14.36,14.27,14.34,643665.0,14.27,14.36,14.27,14.34,643665.0
2017-11-10 14:30:00,14.35,14.36,14.29,14.31,643110.0,14.35,14.36,14.29,14.31,643110.0
2017-11-10 15:00:00,14.31,14.34,14.28,14.32,685410.0,14.31,14.34,14.28,14.32,685410.0
2017-11-10 15:30:00,14.32,14.33,14.27,14.29,1681890.0,14.32,14.33,14.27,14.29,1681890.0
2017-11-13 09:30:00,14.28,14.47,14.15,14.38,865680.0,14.28,14.47,14.15,14.38,865680.0
2017-11-13 10:00:00,14.37,14.42,14.36,14.4,561735.0,14.37,14.42,14.36,14.4,561735.0
2017-11-13 10:30:00,14.39,14.43,14.38,14.41,884505.0,14.39,14.43,14.38,14.41,884505.0
2017-11-13 11:00:00,14.41,14.41,14.35,14.36,492780.0,14.41,14.41,14.35,14.36,492780.0
2017-11-13 11:30:00,14.35,14.35,14.31,14.34,570525.0,14.35,14.35,14.31,14.34,570525.0
2017-11-13 12:00:00,14.34,14.35,14.27,14.27,391140.0,14.34,14.35,14.27,14.27,391140.0
2017-11-13 12:30:00,14.27,14.29,14.26,14.27,385500.0,14.27,14.29,14.26,14.27,385500.0
2017-11-13 13:00:00,14.26,14.26,14.18,14.26,429660.0,14.26,14.26,14.18,14.26,429660.0
2017-11-13 13:30:00,14.25,14.26,14.21,14.22,276900.0,14.25,14.26,14.21,14.22,276900.0
2017-11-13 14:00:00,14.22,14.25,14.17,14.23,539430.0,14.22,14.25,14.17,14.23,539430.0
2017-11-13 14:30:00,14.23,14.26,14.23,14.24,424980.0,14.23,14.26,14.23,14.24,424980.0
2017-11-13 15:00:00,14.24,14.3,14.24,14.28,670755.0,14.24,14.3,14.24,14.28,670755.0
2017-11-13 15:30:00,14.27,14.29,14.24,14.28,1471170.0,14.27,14.29,14.24,14.28,1471170.0
2017-11-14 09:30:00,14.67,14.86,14.52,14.73,4329390.0,14.67,14.86,14.52,14.73,4329390.0
2017-11-14 10:00:00,14.73,14.89,14.61,14.64,1775235.0,14.73,14.89,14.61,14.64,1775235.0
2017-11-14 10:30:00,14.64,14.65,14.42,14.49,945735.0,14.64,14.65,14.42,14.49,945735.0
2017-11-14 11:00:00,14.5,14.55,14.38,14.38,801795.0,14.5,14.55,14.38,14.38,801795.0
2017-11-14 11:30:00,14.37,14.45,14.34,14.38,580080.0,14.37,14.45,14.34,14.38,580080.0
2017-11-14 12:00:00,14.37,14.54,14.37,14.5,628050.0,14.37,14.54,14.37,14.5,628050.0
2017-11-14 12:30:00,14.5,14.5,14.38,14.44,326775.0,14.5,14.5,14.38,14.44,326775.0
2017-11-14 13:00:00,14.45,14.45,14.39,14.42,182535.0,14.45,14.45,14.39,14.42,182535.0
2017-11-14 13:30:00,14.42,14.46,14.4,14.4,355605.0,14.42,14.46,14.4,14.4,355605.0
2017-11-14 14:00:00,14.4,14.46,14.4,14.42,759165.0,14.4,14.46,14.4,14.42,759165.0
2017-11-14 14:30:00,14.43,14.43,14.36,14.38,579210.0,14.43,14.43,14.36,14.38,579210.0
2017-11-14 15:00:00,14.38,14.42,14.38,14.4,367470.0,14.38,14.42,14.38,14.4,367470.0
2017-11-14 15:30:00,14.39,14.43,14.38,14.39,941055.0,14.39,14.43,14.38,14.39,941055.0
2017-11-15 09:30:00,14.35,14.44,14.25,14.36,1014870.0,14.35,14.44,14.25,14.36,1014870.0
2017-11-15 10:00:00,14.4,14.4,14.31,14.32,708210.0,14.4,14.4,14.31,14.32,708210.0
2017-11-15 10:30:00,14.3,14.38,14.28,14.34,354150.0,14.3,14.38,14.28,14.34,354150.0
2017-11-15 11:00:00,14.34,14.4,14.31,14.36,444960.0,14.34,14.4,14.31,14.36,444960.0
2017-11-15 11:30:00,14.36,14.39,14.32,14.34,517185.0,14.36,14.39,14.32,14.34,517185.0
2017-11-15 12:00:00,14.34,14.41,14.33,14.39,423750.0,14.34,14.41,14.33,14.39,423750.0
2017-11-15 12:30:00,14.39,14.41,14.37,14.39,199515.0,14.39,14.41,14.37,14.39,199515.0
2017-11-15 13:00:00,14.39,14.42,14.39,14.4,296610.0,14.39,14.42,14.39,14.4,296610.0
2017-11-15 13:30:00,14.39,14.41,14.34,14.34,295605.0,14.39,14.41,14.34,14.34,295605.0
2017-11-15 14:00:00,14.34,14.37,14.34,14.36,422430.0,14.34,14.37,14.34,14.36,422430.0
2017-11-15 14:30:00,14.36,14.4,14.35,14.4,261180.0,14.36,14.4,14.35,14.4,261180.0
2017-11-15 15:00:00,14.4,14.4,14.35,14.36,446400.0,14.4,14.4,14.35,14.36,446400.0
2017-11-15 15:30:00,14.36,14.42,14.35,14.39,1211325.0,14.36,14.42,14.35,14.39,1211325.0
2017-11-16 09:30:00,14.39,14.46,14.33,14.42,794985.0,14.39,14.46,14.33,14.42,794985.0
2017-11-16 10:00:00,14.42,14.6,14.42,14.59,473685.0,14.42,14.6,14.42,14.59,473685.0
2017-11-16 10:30:00,14.58,14.58,14.5,14.57,599985.0,14.58,14.58,14.5,14.57,599985.0
2017-11-16 11:00:00,14.57,14.62,14.55,14.6,521670.0,14.57,14.62,14.55,14.6,521670.0
2017-11-16 11:30:00,14.61,14.61,14.56,14.59,431235.0,14.61,14.61,14.56,14.59,431235.0
2017-11-16 12:00:00,14.59,14.61,14.57,14.59,323205.0,14.59,14.61,14.57,14.59,323205.0
2017-11-16 12:30:00,14.59,14.61,14.58,14.6,394860.0,14.59,14.61,14.58,14.6,394860.0
2017-11-16 13:00:00,14.6,14.64,14.56,14.56,275610.0,14.6,14.64,14.56,14.56,275610.0
2017-11-16 13:30:00,14.56,14.59,14.56,14.57,294525.0,14.56,14.59,14.56,14.57,294525.0
2017-11-16 14:00:00,14.57,14.63,14.57,14.62,402780.0,14.57,14.63,14.57,14.62,402780.0
2017-11-16 14:30:00,14.63,14.64,14.61,14.62,404145.0,14.63,14.64,14.61,14.62,404145.0
2017-11-16 15:00:00,14.62,14.66,14.61,14.66,783135.0,14.62,14.66,14.61,14.66,783135.0
2017-11-16 15:30:00,14.66,14.66,14.61,14.64,1636800.0,14.66,14.66,14.61,14.64,1636800.0
2017-11-17 09:30:00,14.66,14.72,14.41,14.69,1176240.0,14.66,14.72,14.41,14.69,1176240.0
2017-11-17 10:00:00,14.69,14.75,14.66,14.7,672765.0,14.69,14.75,14.66,14.7,672765.0
2017-11-17 10:30:00,14.7,14.71,14.66,14.68,511215.0,14.7,14.71,14.66,14.68,511215.0
2017-11-17 11:00:00,14.68,14.73,14.68,14.7,501675.0,14.68,14.73,14.68,14.7,501675.0
2017-11-17 11:30:00,14.71,14.72,14.67,14.69,424770.0,14.71,14.72,14.67,14.69,424770.0
2017-11-17 12:00:00,14.69,14.73,14.69,14.73,614565.0,14.69,14.73,14.69,14.73,614565.0
2017-11-17 12:30:00,14.72,14.74,14.71,14.71,231210.0,14.72,14.74,14.71,14.71,231210.0
2017-11-17 13:00:00,14.71,14.73,14.64,14.66,382890.0,14.71,14.73,14.64,14.66,382890.0
2017-11-17 13:30:00,14.65,14.68,14.65,14.66,269790.0,14.65,14.68,14.65,14.66,269790.0
2017-11-17 14:00:00,14.67,14.72,14.66,14.71,459015.0,14.67,14.72,14.66,14.71,459015.0
2017-11-17 14:30:00,14.71,14.75,14.7,14.72,348615.0,14.71,14.75,14.7,14.72,348615.0
2017-11-17 15:00:00,14.72,14.72,14.68,14.7,422010.0,14.72,14.72,14.68,14.7,422010.0
2017-11-17 15:30:00,14.7,14.72,14.68,14.7,2027445.0,14.7,14.72,14.68,14.7,2027445.0
2017-11-20 09:30:00,14.66,14.69,14.57,14.64,766545.0,14.66,14.69,14.57,14.64,766545.0
2017-11-20 10:00:00,14.64,14.7,14.63,14.67,372930.0,14.64,14.7,14.63,14.67,372930.0
2017-11-20 10:30:00,14.67,14.82,14.66,14.77,631110.0,14.67,14.82,14.66,14.77,631110.0
2017-11-20 11:00:00,14.78,14.8,14.64,14.64,1014360.0,14.78,14.8,14.64,14.64,1014360.0
2017-11-20 11:30:00,14.65,14.66,14.61,14.63,392820.0,14.65,14.66,14.61,14.63,392820.0
2017-11-20 12:00:00,14.63,14.64,14.59,14.64,518490.0,14.63,14.64,14.59,14.64,518490.0
2017-11-20 12:30:00,14.63,14.66,14.63,14.65,468705.0,14.63,14.66,14.63,14.65,468705.0
2017-11-20 13:00:00,14.65,14.69,14.65,14.67,557355.0,14.65,14.69,14.65,14.67,557355.0
2017-11-20 13:30:00,14.67,14.71,14.67,14.71,207150.0,14.67,14.71,14.67,14.71,207150.0
2017-11-20 14:00:00,14.71,14.76,14.68,14.75,224205.0,14.71,14.76,14.68,14.75,224205.0
2017-11-20 14:30:00,14.75,14.8,14.71,14.71,1190940.0,14.75,14.8,14.71,14.71,1190940.0
2017-11-20 15:00:00,14.71,14.74,14.7,14.71,409365.0,14.71,14.74,14.7,14.71,409365.0
2017-11-20 15:30:00,14.7,14.72,14.69,14.69,1071555.0,14.7,14.72,14.69,14.69,1071555.0
2017-11-21 09:30:00,14.69,14.7,14.47,14.5,779700.0,14.69,14.7,14.47,14.5,779700.0
2017-11-21 10:00:00,14.5,14.6,14.5,14.54,370890.0,14.5,14.6,14.5,14.54,370890.0
2017-11-21 10:30:00,14.56,14.61,14.52,14.53,467820.0,14.56,14.61,14.52,14.53,467820.0
2017-11-21 11:00:00,14.52,14.52,14.44,14.45,577125.0,14.52,14.52,14.44,14.45,577125.0
2017-11-21 11:30:00,14.45,14.45,14.4,14.4,403365.0,14.45,14.45,14.4,14.4,403365.0
2017-11-21 12:00:00,14.4,14.4,14.38,14.4,300090.0,14.4,14.4,14.38,14.4,300090.0
2017-11-21 12:30:00,14.4,14.43,14.4,14.4,268425.0,14.4,14.43,14.4,14.4,268425.0
2017-11-21 13:00:00,14.4,14.41,14.39,14.41,154140.0,14.4,14.41,14.39,14.41,154140.0
2017-11-21 13:30:00,14.41,14.44,14.39,14.42,179220.0,14.41,14.44,14.39,14.42,179220.0
2017-11-21 14:00:00,14.42,14.43,14.39,14.41,1423605.0,14.42,14.43,14.39,14.41,1423605.0
2017-11-21 14:30:00,14.41,14.46,14.4,14.42,675915.0,14.41,14.46,14.4,14.42,675915.0
2017-11-21 15:00:00,14.42,14.44,14.4,14.41,634320.0,14.42,14.44,14.4,14.41,634320.0
2017-11-21 15:30:00,14.41,14.41,14.34,14.38,2960040.0,14.41,14.41,14.34,14.38,2960040.0
2017-11-22 09:30:00,14.41,14.59,14.34,14.55,1547655.0,14.41,14.59,14.34,14.55,1547655.0
2017-11-22 10:00:00,14.55,14.65,14.53,14.61,956145.0,14.55,14.65,14.53,14.61,956145.0
2017-11-22 10:30:00,14.61,14.7,14.61,14.68,637935.0,14.61,14.7,14.61,14.68,637935.0
2017-11-22 11:00:00,14.67,14.68,14.63,14.64,517230.0,14.67,14.68,14.63,14.64,517230.0
2017-11-22 11:30:00,14.64,14.73,14.64,14.69,462660.0,14.64,14.73,14.64,14.69,462660.0
2017-11-22 12:00:00,14.69,14.69,14.6,14.6,247575.0,14.69,14.69,14.6,14.6,247575.0
2017-11-22 12:30:00,14.59,14.62,14.57,14.61,259080.0,14.59,14.62,14.57,14.61,259080.0
2017-11-22 13:00:00,14.61,14.64,14.6,14.6,342075.0,14.61,14.64,14.6,14.6,342075.0
2017-11-22 13:30:00,14.61,14.63,14.59,14.61,214110.0,14.61,14.63,14.59,14.61,214110.0
2017-11-22 14:00:00,14.61,14.62,14.58,14.6,168090.0,14.61,14.62,14.58,14.6,168090.0
2017-11-22 14:30:00,14.6,14.62,14.59,14.61,224865.0,14.6,14.62,14.59,14.61,224865.0
2017-11-22 15:00:00,14.61,14.62,14.59,14.6,280545.0,14.61,14.62,14.59,14.6,280545.0
2017-11-22 15:30:00,14.61,14.61,14.57,14.58,713400.0,14.61,14.61,14.57,14.58,713400.0
2017-11-24 09:30:00,14.48,14.6,14.36,14.46,846945.0,14.48,14.6,14.36,14.46,846945.0
2017-11-24 10:00:00,14.46,14.49,14.4,14.49,472680.0,14.46,14.49,14.4,14.49,472680.0
2017-11-24 10:30:00,14.49,14.52,14.49,14.52,558885.0,14.49,14.52,14.49,14.52,558885.0
2017-11-24 11:00:00,14.53,14.53,14.5,14.5,459465.0,14.53,14.53,14.5,14.5,459465.0
2017-11-24 11:30:00,14.5,14.54,14.5,14.51,194520.0,14.5,14.54,14.5,14.51,194520.0
2017-11-24 12:00:00,14.51,14.53,14.47,14.47,299895.0,14.51,14.53,14.47,14.47,299895.0
2017-11-24 12:30:00,14.47,14.47,14.41,14.42,1361220.0,14.47,14.47,14.41,14.42,1361220.0
2017-11-27 09:30:00,14.48,14.59,14.42,14.48,702465.0,14.48,14.59,14.42,14.48,702465.0
2017-11-27 10:00:00,14.48,14.5,14.43,14.46,660450.0,14.48,14.5,14.43,14.46,660450.0
2017-11-27 10:30:00,14.46,14.46,14.41,14.43,310740.0,14.46,14.46,14.41,14.43,310740.0
2017-11-27 11:00:00,14.44,14.46,14.36,14.38,626160.0,14.44,14.46,14.36,14.38,626160.0
2017-11-27 11:30:00,14.38,14.39,14.32,14.36,862305.0,14.38,14.39,14.32,14.36,862305.0
2017-11-27 12:00:00,14.36,14.38,14.35,14.36,382890.0,14.36,14.38,14.35,14.36,382890.0
2017-11-27 12:30:00,14.36,14.37,14.35,14.35,231105.0,14.36,14.37,14.35,14.35,231105.0
2017-11-27 13:00:00,14.35,14.36,14.34,14.35,519555.0,14.35,14.36,14.34,14.35,519555.0
2017-11-27 13:30:00,14.36,14.48,14.35,14.44,710790.0,14.36,14.48,14.35,14.44,710790.0
2017-11-27 14:00:00,14.44,14.46,14.42,14.43,482190.0,14.44,14.46,14.42,14.43,482190.0
2017-11-27 14:30:00,14.43,14.45,14.4,14.4,418110.0,14.43,14.45,14.4,14.4,418110.0
2017-11-27 15:00:00,14.39,14.43,14.39,14.42,510435.0,14.39,14.43,14.39,14.42,510435.0
2017-11-27 15:30:00,14.42,14.43,14.4,14.42,1545255.0,14.42,14.43,14.4,14.42,1545255.0
2017-11-28 09:30:00,14.47,14.49,14.39,14.42,571185.0,14.47,14.49,14.39,14.42,571185.0
2017-11-28 10:00:00,14.43,14.51,14.43,14.49,425550.0,14.43,14.51,14.43,14.49,425550.0
2017-11-28 10:30:00,14.49,14.7,14.49,14.7,540405.0,14.49,14.7,14.49,14.7,540405.0
2017-11-28 11:00:00,14.69,14.71,14.62,14.65,767115.0,14.69,14.71,14.62,14.65,767115.0
2017-11-28 11:30:00,14.65,14.71,14.62,14.7,1214805.0,14.65,14.71,14.62,14.7,1214805.0
2017-11-28 12:00:00,14.7,14.71,14.66,14.68,728235.0,14.7,14.71,14.66,14.68,728235.0
2017-11-28 12:30:00,14.68,14.73,14.67,14.73,504120.0,14.68,14.73,14.67,14.73,504120.0
2017-11-28 13:00:00,14.73,14.87,14.73,14.79,680895.0,14.73,14.87,14.73,14.79,680895.0
2017-11-28 13:30:00,14.79,14.8,14.76,14.79,430665.0,14.79,14.8,14.76,14.79,430665.0
2017-11-28 14:00:00,14.79,14.84,14.76,14.83,518535.0,14.79,14.84,14.76,14.83,518535.0
2017-11-28 14:30:00,14.84,14.92,14.83,14.92,476655.0,14.84,14.92,14.83,14.92,476655.0
2017-11-28 15:00:00,14.92,15.06,14.91,15.04,1720200.0,14.92,15.06,14.91,15.04,1720200.0
2017-11-28 15:30:00,15.04,15.26,15.04,15.23,5389365.0,15.04,15.26,15.04,15.23,5389365.0
2017-11-29 09:30:00,15.17,16.1,15.08,15.8,5771685.0,15.17,16.1,15.08,15.8,5771685.0
2017-11-29 10:00:00,15.8,15.91,15.65,15.74,1942020.0,15.8,15.91,15.65,15.74,1942020.0
2017-11-29 10:30:00,15.75,15.86,15.5,15.62,2538330.0,15.75,15.86,15.5,15.62,2538330.0
2017-11-29 11:00:00,15.63,15.67,15.57,15.65,1701945.0,15.63,15.67,15.57,15.65,1701945.0
2017-11-29 11:30:00,15.66,15.83,15.65,15.8,1276710.0,15.66,15.83,15.65,15.8,1276710.0
2017-11-29 12:00:00,15.82,15.87,15.75,15.81,860565.0,15.82,15.87,15.75,15.81,860565.0
2017-11-29 12:30:00,15.81,15.89,15.8,15.88,901065.0,15.81,15.89,15.8,15.88,901065.0
2017-11-29 13:00:00,15.89,15.93,15.83,15.83,651375.0,15.89,15.93,15.83,15.83,651375.0
2017-11-29 13:30:00,15.83,15.89,15.7,15.73,951075.0,15.83,15.89,15.7,15.73,951075.0
2017-11-29 14:00:00,15.73,15.89,15.73,15.86,1135170.0,15.73,15.89,15.73,15.86,1135170.0
2017-11-29 14:30:00,15.86,15.91,15.82,15.83,1276215.0,15.86,15.91,15.82,15.83,1276215.0
2017-11-29 15:00:00,15.83,15.84,15.75,15.76,885225.0,15.83,15.84,15.75,15.76,885225.0
2017-11-29 15:30:00,15.76,15.81,15.75,15.75,2337960.0,15.76,15.81,15.75,15.75,2337960.0
2017-11-30 09:30:00,15.77,16.1,15.77,16.04,1871805.0,15.77,16.1,15.77,16.04,1871805.0
2017-11-30 10:00:00,16.06,16.11,15.97,15.99,1563855.0,16.06,16.11,15.97,15.99,1563855.0
2017-11-30 10:30:00,15.98,15.99,15.76,15.87,1004400.0,15.98,15.99,15.76,15.87,1004400.0
2017-11-30 11:00:00,15.87,15.95,15.84,15.93,809580.0,15.87,15.95,15.84,15.93,809580.0
2017-11-30 11:30:00,15.93,15.99,15.9,15.97,643395.0,15.93,15.99,15.9,15.97,643395.0
2017-11-30 12:00:00,15.98,16.01,15.95,15.99,930165.0,15.98,16.01,15.95,15.99,930165.0
2017-11-30 12:30:00,15.98,16.04,15.96,15.96,484080.0,15.98,16.04,15.96,15.96,484080.0
2017-11-30 13:00:00,15.97,16.01,15.92,15.93,512325.0,15.97,16.01,15.92,15.93,512325.0
2017-11-30 13:30:00,15.92,15.93,15.79,15.79,529695.0,15.92,15.93,15.79,15.79,529695.0
2017-11-30 14:00:00,15.8,15.83,15.78,15.79,515040.0,15.8,15.83,15.78,15.79,515040.0
2017-11-30 14:30:00,15.8,15.87,15.79,15.83,539430.0,15.8,15.87,15.79,15.83,539430.0
2017-11-30 15:00:00,15.83,15.83,15.72,15.74,960465.0,15.83,15.83,15.72,15.74,960465.0
2017-11-30 15:30:00,15.74,15.82,15.71,15.74,2185275.0,15.74,15.82,15.71,15.74,2185275.0
2017-12-01 09:30:00,15.67,15.76,15.46,15.68,719970.0,15.67,15.76,15.46,15.68,719970.0
2017-12-01 10:00:00,15.69,15.81,15.61,15.69,744690.0,15.69,15.81,15.61,15.69,744690.0
2017-12-01 10:30:00,15.7,15.75,15.6,15.61,474375.0,15.7,15.75,15.6,15.61,474375.0
2017-12-01 11:00:00,15.61,15.62,15.25,15.28,1519140.0,15.61,15.62,15.25,15.28,1519140.0
2017-12-01 11:30:00,15.27,15.46,15.22,15.39,1099320.0,15.27,15.46,15.22,15.39,1099320.0
2017-12-01 12:00:00,15.38,15.58,15.35,15.54,554325.0,15.38,15.58,15.35,15.54,554325.0
2017-12-01 12:30:00,15.54,15.65,15.5,15.61,260490.0,15.54,15.65,15.5,15.61,260490.0
2017-12-01 13:00:00,15.61,15.65,15.57,15.61,303480.0,15.61,15.65,15.57,15.61,303480.0
2017-12-01 13:30:00,15.59,15.63,15.55,15.55,211260.0,15.59,15.63,15.55,15.55,211260.0
2017-12-01 14:00:00,15.56,15.64,15.54,15.61,403230.0,15.56,15.64,15.54,15.61,403230.0
2017-12-01 14:30:00,15.6,15.66,15.57,15.63,302850.0,15.6,15.66,15.57,15.63,302850.0
2017-12-01 15:00:00,15.63,15.64,15.58,15.62,716415.0,15.63,15.64,15.58,15.62,716415.0
2017-12-01 15:30:00,15.62,15.64,15.59,15.63,1613715.0,15.62,15.64,15.59,15.63,1613715.0
2017-12-04 09:30:00,15.73,16.11,15.71,16.11,1489980.0,15.73,16.11,15.71,16.11,1489980.0
2017-12-04 10:00:00,16.08,16.16,16.03,16.16,976860.0,16.08,16.16,16.03,16.16,976860.0
2017-12-04 10:30:00,16.17,16.29,16.07,16.27,1195095.0,16.17,16.29,16.07,16.27,1195095.0
2017-12-04 11:00:00,16.26,16.3,16.23,16.27,1220925.0,16.26,16.3,16.23,16.27,1220925.0
2017-12-04 11:30:00,16.27,16.34,16.26,16.33,1629885.0,16.27,16.34,16.26,16.33,1629885.0
2017-12-04 12:00:00,16.33,16.51,16.33,16.5,1076730.0,16.33,16.51,16.33,16.5,1076730.0
2017-12-04 12:30:00,16.5,16.51,16.46,16.48,1189845.0,16.5,16.51,16.46,16.48,1189845.0
2017-12-04 13:00:00,16.48,16.59,16.46,16.56,1228800.0,16.48,16.59,16.46,16.56,1228800.0
2017-12-04 13:30:00,16.56,16.63,16.54,16.57,989925.0,16.56,16.63,16.54,16.57,989925.0
2017-12-04 14:00:00,16.55,16.65,16.54,16.65,2022645.0,16.55,16.65,16.54,16.65,2022645.0
2017-12-04 14:30:00,16.64,16.78,16.63,16.75,2230485.0,16.64,16.78,16.63,16.75,2230485.0
2017-12-04 15:00:00,16.75,16.84,16.66,16.78,2697960.0,16.75,16.84,16.66,16.78,2697960.0
2017-12-04 15:30:00,16.77,16.78,16.68,16.7,5117040.0,16.77,16.78,16.68,16.7,5117040.0
2017-12-05 09:30:00,17.29,17.58,16.45,16.85,6748665.0,17.29,17.58,16.45,16.85,6748665.0
2017-12-05 10:00:00,16.87,17.23,16.74,17.18,3702870.0,16.87,17.23,16.74,17.18,3702870.0
2017-12-05 10:30:00,17.16,17.17,16.77,16.82,2840925.0,17.16,17.17,16.77,16.82,2840925.0
2017-12-05 11:00:00,16.81,16.97,16.75,16.9,1695120.0,16.81,16.97,16.75,16.9,1695120.0
2017-12-05 11:30:00,16.9,16.93,16.84,16.88,663900.0,16.9,16.93,16.84,16.88,663900.0
2017-12-05 12:00:00,16.87,16.88,16.71,16.72,1878945.0,16.87,16.88,16.71,16.72,1878945.0
2017-12-05 12:30:00,16.7,16.73,16.64,16.7,549690.0,16.7,16.73,16.64,16.7,549690.0
2017-12-05 13:00:00,16.7,16.73,16.66,16.71,663060.0,16.7,16.73,16.66,16.71,663060.0
2017-12-05 13:30:00,16.71,16.87,16.71,16.76,884760.0,16.71,16.87,16.71,16.76,884760.0
2017-12-05 14:00:00,16.76,16.8,16.61,16.61,660225.0,16.76,16.8,16.61,16.61,660225.0
2017-12-05 14:30:00,16.61,16.65,16.58,16.64,1503750.0,16.61,16.65,16.58,16.64,1503750.0
2017-12-05 15:00:00,16.65,16.65,16.53,16.59,1674180.0,16.65,16.65,16.53,16.59,1674180.0
2017-12-05 15:30:00,16.59,16.76,16.59,16.68,2265390.0,16.59,16.76,16.59,16.68,2265390.0
2017-12-06 09:30:00,16.64,16.75,16.53,16.6,855330.0,16.64,16.75,16.53,16.6,855330.0
2017-12-06 10:00:00,16.63,16.68,16.41,16.53,2720715.0,16.63,16.68,16.41,16.53,2720715.0
2017-12-06 10:30:00,16.53,16.58,16.47,16.52,720720.0,16.53,16.58,16.47,16.52,720720.0
2017-12-06 11:00:00,16.53,16.53,16.37,16.44,839505.0,16.53,16.53,16.37,16.44,839505.0
2017-12-06 11:30:00,16.44,16.48,16.42,16.47,551550.0,16.44,16.48,16.42,16.47,551550.0
2017-12-06 12:00:00,16.45,16.46,16.4,16.41,1009140.0,16.45,16.46,16.4,16.41,1009140.0
2017-12-06 12:30:00,16.41,16.44,16.37,16.39,859470.0,16.41,16.44,16.37,16.39,859470.0
2017-12-06 13:00:00,16.39,16.43,16.37,16.41,443385.0,16.39,16.43,16.37,16.41,443385.0
2017-12-06 13:30:00,16.41,16.59,16.4,16.55,422280.0,16.41,16.59,16.4,16.55,422280.0
2017-12-06 14:00:00,16.55,16.56,16.48,16.49,547245.0,16.55,16.56,16.48,16.49,547245.0
2017-12-06 14:30:00,16.49,16.5,16.45,16.46,450540.0,16.49,16.5,16.45,16.46,450540.0
2017-12-06 15:00:00,16.46,16.47,16.41,16.42,408015.0,16.46,16.47,16.41,16.42,408015.0
2017-12-06 15:30:00,16.41,16.43,16.36,16.39,1152975.0,16.41,16.43,16.36,16.39,1152975.0
2017-12-07 09:30:00,16.33,16.42,16.21,16.3,584850.0,16.33,16.42,16.21,16.3,584850.0
2017-12-07 10:00:00,16.3,16.53,16.27,16.32,549780.0,16.3,16.53,16.27,16.32,549780.0
2017-12-07 10:30:00,16.31,16.44,16.28,16.28,489630.0,16.31,16.44,16.28,16.28,489630.0
2017-12-07 11:00:00,16.28,16.33,16.23,16.23,576810.0,16.28,16.33,16.23,16.23,576810.0
2017-12-07 11:30:00,16.23,16.38,16.23,16.32,470850.0,16.23,16.38,16.23,16.32,470850.0
2017-12-07 12:00:00,16.33,16.34,16.3,16.32,494775.0,16.33,16.34,16.3,16.32,494775.0
2017-12-07 12:30:00,16.33,16.34,16.26,16.33,352200.0,16.33,16.34,16.26,16.33,352200.0
2017-12-07 13:00:00,16.34,16.35,16.29,16.33,264930.0,16.34,16.35,16.29,16.33,264930.0
2017-12-07 13:30:00,16.33,16.37,16.28,16.3,280080.0,16.33,16.37,16.28,16.3,280080.0
2017-12-07 14:00:00,16.31,16.34,16.28,16.32,360120.0,16.31,16.34,16.28,16.32,360120.0
2017-12-07 14:30:00,16.32,16.36,16.31,16.32,700095.0,16.32,16.36,16.31,16.32,700095.0
2017-12-07 15:00:00,16.32,16.34,16.31,16.33,653880.0,16.32,16.34,16.31,16.33,653880.0
2017-12-07 15:30:00,16.33,16.35,16.31,16.32,1434030.0,16.33,16.35,16.31,16.32,1434030.0
2017-12-08 09:30:00,16.43,16.49,16.33,16.39,434760.0,16.43,16.49,16.33,16.39,434760.0
2017-12-08 10:00:00,16.39,16.41,16.31,16.41,322785.0,16.39,16.41,16.31,16.41,322785.0
2017-12-08 10:30:00,16.41,16.5,16.35,16.5,361080.0,16.41,16.5,16.35,16.5,361080.0
2017-12-08 11:00:00,16.49,16.54,16.46,16.53,331530.0,16.49,16.54,16.46,16.53,331530.0
2017-12-08 11:30:00,16.52,16.58,16.5,16.58,316755.0,16.52,16.58,16.5,16.58,316755.0
2017-12-08 12:00:00,16.57,16.63,16.55,16.59,434445.0,16.57,16.63,16.55,16.59,434445.0
2017-12-08 12:30:00,16.61,16.63,16.59,16.6,289200.0,16.61,16.63,16.59,16.6,289200.0
2017-12-08 13:00:00,16.6,16.61,16.56,16.6,350235.0,16.6,16.61,16.56,16.6,350235.0
2017-12-08 13:30:00,16.6,16.65,16.59,16.65,324480.0,16.6,16.65,16.59,16.65,324480.0
2017-12-08 14:00:00,16.64,16.75,16.61,16.7,556875.0,16.64,16.75,16.61,16.7,556875.0
2017-12-08 14:30:00,16.7,16.74,16.66,16.71,321330.0,16.7,16.74,16.66,16.71,321330.0
2017-12-08 15:00:00,16.71,16.75,16.71,16.73,532095.0,16.71,16.75,16.71,16.73,532095.0
2017-12-08 15:30:00,16.73,16.76,16.71,16.74,1684110.0,16.73,16.76,16.71,16.74,1684110.0
2017-12-11 09:30:00,16.67,16.71,16.47,16.55,673200.0,16.67,16.71,16.47,16.55,673200.0
2017-12-11 10:00:00,16.53,16.56,16.45,16.45,797970.0,16.53,16.56,16.45,16.45,797970.0
2017-12-11 10:30:00,16.47,16.57,16.43,16.48,589035.0,16.47,16.57,16.43,16.48,589035.0
2017-12-11 11:00:00,16.47,16.49,16.36,16.46,417495.0,16.47,16.49,16.36,16.46,417495.0
2017-12-11 11:30:00,16.46,16.54,16.44,16.49,412980.0,16.46,16.54,16.44,16.49,412980.0
2017-12-11 12:00:00,16.49,16.5,16.43,16.5,398955.0,16.49,16.5,16.43,16.5,398955.0
2017-12-11 12:30:00,16.49,16.56,16.48,16.55,198720.0,16.49,16.56,16.48,16.55,198720.0
2017-12-11 13:00:00,16.55,16.55,16.51,16.54,216660.0,16.55,16.55,16.51,16.54,216660.0
2017-12-11 13:30:00,16.55,16.55,16.51,16.54,171930.0,16.55,16.55,16.51,16.54,171930.0
2017-12-11 14:00:00,16.54,16.55,16.47,16.47,336465.0,16.54,16.55,16.47,16.47,336465.0
2017-12-11 14:30:00,16.47,16.49,16.45,16.47,407475.0,16.47,16.49,16.45,16.47,407475.0
2017-12-11 15:00:00,16.47,16.49,16.46,16.46,558885.0,16.47,16.49,16.46,16.46,558885.0
2017-12-11 15:30:00,16.46,16.49,16.44,16.49,1009605.0,16.46,16.49,16.44,16.49,1009605.0
2017-12-12 09:30:00,16.42,16.53,16.37,16.42,885900.0,16.42,16.53,16.37,16.42,885900.0
2017-12-12 10:00:00,16.44,16.51,16.43,16.47,758625.0,16.44,16.51,16.43,16.47,758625.0
2017-12-12 10:30:00,16.46,16.48,16.43,16.47,514665.0,16.46,16.48,16.43,16.47,514665.0
2017-12-12 11:00:00,16.48,16.5,16.44,16.46,445530.0,16.48,16.5,16.44,16.46,445530.0
2017-12-12 11:30:00,16.46,16.47,16.38,16.4,621225.0,16.46,16.47,16.38,16.4,621225.0
2017-12-12 12:00:00,16.4,16.44,16.35,16.4,413850.0,16.4,16.44,16.35,16.4,413850.0
2017-12-12 12:30:00,16.41,16.44,16.35,16.42,479145.0,16.41,16.44,16.35,16.42,479145.0
2017-12-12 13:00:00,16.42,16.43,16.34,16.39,871845.0,16.42,16.43,16.34,16.39,871845.0
2017-12-12 13:30:00,16.4,16.4,16.32,16.32,693330.0,16.4,16.4,16.32,16.32,693330.0
2017-12-12 14:00:00,16.33,16.38,16.31,16.36,633000.0,16.33,16.38,16.31,16.36,633000.0
2017-12-12 14:30:00,16.35,16.37,16.32,16.34,397380.0,16.35,16.37,16.32,16.34,397380.0
2017-12-12 15:00:00,16.34,16.43,16.31,16.43,733140.0,16.34,16.43,16.31,16.43,733140.0
2017-12-12 15:30:00,16.43,16.48,16.43,16.46,2756115.0,16.43,16.48,16.43,16.46,2756115.0
2017-12-13 09:30:00,16.78,16.9,16.48,16.48,1777650.0,16.78,16.9,16.48,16.48,1777650.0
2017-12-13 10:00:00,16.48,16.5,16.38,16.44,1137600.0,16.48,16.5,16.38,16.44,1137600.0
2017-12-13 10:30:00,16.45,16.48,16.38,16.43,1340250.0,16.45,16.48,16.38,16.43,1340250.0
2017-12-13 11:00:00,16.43,16.46,16.39,16.43,791355.0,16.43,16.46,16.39,16.43,791355.0
2017-12-13 11:30:00,16.43,16.48,16.42,16.46,809475.0,16.43,16.48,16.42,16.46,809475.0
2017-12-13 12:00:00,16.47,16.48,16.4,16.43,734655.0,16.47,16.48,16.4,16.43,734655.0
2017-12-13 12:30:00,16.45,16.46,16.43,16.45,287010.0,16.45,16.46,16.43,16.45,287010.0
2017-12-13 13:00:00,16.44,16.45,16.4,16.45,427185.0,16.44,16.45,16.4,16.45,427185.0
2017-12-13 13:30:00,16.45,16.5,16.44,16.48,326955.0,16.45,16.5,16.44,16.48,326955.0
2017-12-13 14:00:00,16.48,16.53,16.47,16.5,569325.0,16.48,16.53,16.47,16.5,569325.0
2017-12-13 14:30:00,16.51,16.53,16.46,16.47,625065.0,16.51,16.53,16.46,16.47,625065.0
2017-12-13 15:00:00,16.47,16.47,16.44,16.44,732660.0,16.47,16.47,16.44,16.44,732660.0
2017-12-13 15:30:00,16.44,16.45,16.37,16.4,1524075.0,16.44,16.45,16.37,16.4,1524075.0
2017-12-14 09:30:00,16.44,16.5,16.27,16.28,1285410.0,16.44,16.5,16.27,16.28,1285410.0
2017-12-14 10:00:00,16.28,16.3,16.17,16.29,665040.0,16.28,16.3,16.17,16.29,665040.0
2017-12-14 10:30:00,16.28,16.29,16.2,16.22,513345.0,16.28,16.29,16.2,16.22,513345.0
2017-12-14 11:00:00,16.21,16.23,16.14,16.16,756690.0,16.21,16.23,16.14,16.16,756690.0
2017-12-14 11:30:00,16.16,16.3,16.12,16.3,533580.0,16.16,16.3,16.12,16.3,533580.0
2017-12-14 12:00:00,16.3,16.3,16.18,16.19,403965.0,16.3,16.3,16.18,16.19,403965.0
2017-12-14 12:30:00,16.2,16.24,16.19,16.22,360510.0,16.2,16.24,16.19,16.22,360510.0
2017-12-14 13:00:00,16.21,16.25,16.18,16.21,476145.0,16.21,16.25,16.18,16.21,476145.0
2017-12-14 13:30:00,16.21,16.21,16.13,16.15,321300.0,16.21,16.21,16.13,16.15,321300.0
2017-12-14 14:00:00,16.15,16.15,16.04,16.04,722505.0,16.15,16.15,16.04,16.04,722505.0
2017-12-14 14:30:00,16.06,16.19,16.05,16.18,685905.0,16.06,16.19,16.05,16.18,685905.0
2017-12-14 15:00:00,16.17,16.2,16.13,16.16,499125.0,16.17,16.2,16.13,16.16,499125.0
2017-12-14 15:30:00,16.17,16.19,16.06,16.1,1615965.0,16.17,16.19,16.06,16.1,1615965.0
2017-12-15 09:30:00,16.26,16.28,16.13,16.18,2299380.0,16.26,16.28,16.13,16.18,2299380.0
2017-12-15 10:00:00,16.18,16.2,16.09,16.18,650040.0,16.18,16.2,16.09,16.18,650040.0
2017-12-15 10:30:00,16.18,16.19,16.12,16.15,590745.0,16.18,16.19,16.12,16.15,590745.0
2017-12-15 11:00:00,16.17,16.18,16.09,16.1,580110.0,16.17,16.18,16.09,16.1,580110.0
2017-12-15 11:30:00,16.1,16.21,16.09,16.2,1141890.0,16.1,16.21,16.09,16.2,1141890.0
2017-12-15 12:00:00,16.21,16.21,16.13,16.15,358860.0,16.21,16.21,16.13,16.15,358860.0
2017-12-15 12:30:00,16.14,16.17,16.12,16.14,587415.0,16.14,16.17,16.12,16.14,587415.0
2017-12-15 13:00:00,16.13,16.14,16.08,16.09,315630.0,16.13,16.14,16.08,16.09,315630.0
2017-12-15 13:30:00,16.09,16.13,16.07,16.11,314535.0,16.09,16.13,16.07,16.11,314535.0
2017-12-15 14:00:00,16.11,16.19,16.11,16.17,361365.0,16.11,16.19,16.11,16.17,361365.0
2017-12-15 14:30:00,16.16,16.17,16.12,16.12,325140.0,16.16,16.17,16.12,16.12,325140.0
2017-12-15 15:00:00,16.13,16.14,16.05,16.05,610305.0,16.13,16.14,16.05,16.05,610305.0
2017-12-15 15:30:00,16.05,16.08,15.97,16.01,2234730.0,16.05,16.08,15.97,16.01,2234730.0
2017-12-18 09:30:00,16.12,16.26,16.07,16.13,1024500.0,16.12,16.26,16.07,16.13,1024500.0
2017-12-18 10:00:00,16.12,16.12,16.05,16.05,913215.0,16.12,16.12,16.05,16.05,913215.0
2017-12-18 10:30:00,16.06,16.17,16.05,16.14,3093240.0,16.06,16.17,16.05,16.14,3093240.0
2017-12-18 11:00:00,16.14,16.15,16.08,16.08,1265475.0,16.14,16.15,16.08,16.08,1265475.0
2017-12-18 11:30:00,16.09,16.17,16.08,16.14,1832055.0,16.09,16.17,16.08,16.14,1832055.0
2017-12-18 12:00:00,16.14,16.32,16.14,16.27,845520.0,16.14,16.32,16.14,16.27,845520.0
2017-12-18 12:30:00,16.26,16.36,16.24,16.36,742365.0,16.26,16.36,16.24,16.36,742365.0
2017-12-18 13:00:00,16.35,16.36,16.27,16.3,918450.0,16.35,16.36,16.27,16.3,918450.0
2017-12-18 13:30:00,16.3,16.36,16.29,16.35,367935.0,16.3,16.36,16.29,16.35,367935.0
2017-12-18 14:00:00,16.36,16.36,16.31,16.34,493050.0,16.36,16.36,16.31,16.34,493050.0
2017-12-18 14:30:00,16.33,16.41,16.33,16.4,577545.0,16.33,16.41,16.33,16.4,577545.0
2017-12-18 15:00:00,16.4,16.43,16.4,16.4,459660.0,16.4,16.43,16.4,16.4,459660.0
2017-12-18 15:30:00,16.4,16.43,16.37,16.39,1654290.0,16.4,16.43,16.37,16.39,1654290.0
2017-12-19 09:30:00,16.35,16.4,16.16,16.17,1180365.0,16.35,16.4,16.16,16.17,1180365.0
2017-12-19 10:00:00,16.17,16.25,16.16,16.21,760200.0,16.17,16.25,16.16,16.21,760200.0
2017-12-19 10:30:00,16.23,16.3,16.21,16.29,399795.0,16.23,16.3,16.21,16.29,399795.0
2017-12-19 11:00:00,16.29,16.33,16.27,16.3,671040.0,16.29,16.33,16.27,16.3,671040.0
2017-12-19 11:30:00,16.29,16.32,16.24,16.27,862740.0,16.29,16.32,16.24,16.27,862740.0
2017-12-19 12:00:00,16.27,16.27,16.2,16.25,824850.0,16.27,16.27,16.2,16.25,824850.0
2017-12-19 12:30:00,16.25,16.27,16.23,16.24,564120.0,16.25,16.27,16.23,16.24,564120.0
2017-12-19 13:00:00,16.24,16.27,16.23,16.25,465000.0,16.24,16.27,16.23,16.25,465000.0
2017-12-19 13:30:00,16.24,16.25,16.21,16.23,428070.0,16.24,16.25,16.21,16.23,428070.0
2017-12-19 14:00:00,16.24,16.25,16.21,16.23,263160.0,16.24,16.25,16.21,16.23,263160.0
2017-12-19 14:30:00,16.22,16.24,16.17,16.19,490365.0,16.22,16.24,16.17,16.19,490365.0
2017-12-19 15:00:00,16.2,16.22,16.18,16.21,625800.0,16.2,16.22,16.18,16.21,625800.0
2017-12-19 15:30:00,16.21,16.24,16.19,16.2,2132115.0,16.21,16.24,16.19,16.2,2132115.0
2017-12-20 09:30:00,16.22,16.28,16.09,16.11,631350.0,16.22,16.28,16.09,16.11,631350.0
2017-12-20 10:00:00,16.11,16.19,16.08,16.13,1365030.0,16.11,16.19,16.08,16.13,1365030.0
2017-12-20 10:30:00,16.14,16.14,16.05,16.11,492285.0,16.14,16.14,16.05,16.11,492285.0
2017-12-20 11:00:00,16.11,16.13,16.04,16.12,618630.0,16.11,16.13,16.04,16.12,618630.0
2017-12-20 11:30:00,16.13,16.15,16.11,16.12,614745.0,16.13,16.15,16.11,16.12,614745.0
2017-12-20 12:00:00,16.12,16.13,16.08,16.12,222210.0,16.12,16.13,16.08,16.12,222210.0
2017-12-20 12:30:00,16.12,16.14,16.09,16.12,260475.0,16.12,16.14,16.09,16.12,260475.0
2017-12-20 13:00:00,16.12,16.19,16.1,16.15,1507230.0,16.12,16.19,16.1,16.15,1507230.0
2017-12-20 13:30:00,16.15,16.16,16.09,16.13,1165845.0,16.15,16.16,16.09,16.13,1165845.0
2017-12-20 14:00:00,16.13,16.15,16.11,16.13,535695.0,16.13,16.15,16.11,16.13,535695.0
2017-12-20 14:30:00,16.12,16.15,16.09,16.12,325725.0,16.12,16.15,16.09,16.12,325725.0
2017-12-20 15:00:00,16.12,16.14,16.1,16.13,479910.0,16.12,16.14,16.1,16.13,479910.0
2017-12-20 15:30:00,16.14,16.17,16.13,16.14,1407255.0,16.14,16.17,16.13,16.14,1407255.0
2017-12-21 09:30:00,16.18,16.21,16.07,16.14,1067790.0,16.18,16.21,16.07,16.14,1067790.0
2017-12-21 10:00:00,16.13,16.15,16.09,16.14,518640.0,16.13,16.15,16.09,16.14,518640.0
2017-12-21 10:30:00,16.14,16.22,16.13,16.14,2271045.0,16.14,16.22,16.13,16.14,2271045.0
2017-12-21 11:00:00,16.14,16.16,16.09,16.14,774060.0,16.14,16.16,16.09,16.14,774060.0
2017-12-21 11:30:00,16.13,16.21,16.13,16.16,1606095.0,16.13,16.21,16.13,16.16,1606095.0
2017-12-21 12:00:00,16.16,16.2,16.15,16.17,1186230.0,16.16,16.2,16.15,16.17,1186230.0
2017-12-21 12:30:00,16.17,16.18,16.15,16.15,635205.0,16.17,16.18,16.15,16.15,635205.0
2017-12-21 13:00:00,16.15,16.17,16.13,16.14,507255.0,16.15,16.17,16.13,16.14,507255.0
2017-12-21 13:30:00,16.13,16.14,16.12,16.12,114300.0,16.13,16.14,16.12,16.12,114300.0
2017-12-21 14:00:00,16.13,16.16,16.13,16.14,522450.0,16.13,16.16,16.13,16.14,522450.0
2017-12-21 14:30:00,16.15,16.17,16.13,16.14,349725.0,16.15,16.17,16.13,16.14,349725.0
2017-12-21 15:00:00,16.13,16.14,16.1,16.12,412905.0,16.13,16.14,16.1,16.12,412905.0
2017-12-21 15:30:00,16.13,16.13,16.07,16.1,972660.0,16.13,16.13,16.07,16.1,972660.0
2017-12-22 09:30:00,16.07,16.17,16.01,16.11,2591070.0,16.07,16.17,16.01,16.11,2591070.0
2017-12-22 10:00:00,16.13,16.16,16.1,16.12,1853400.0,16.13,16.16,16.1,16.12,1853400.0
2017-12-22 10:30:00,16.12,16.23,16.11,16.17,1362795.0,16.12,16.23,16.11,16.17,1362795.0
2017-12-22 11:00:00,16.17,16.18,16.12,16.14,335055.0,16.17,16.18,16.12,16.14,335055.0
2017-12-22 11:30:00,16.15,16.16,16.12,16.13,591900.0,16.15,16.16,16.12,16.13,591900.0
2017-12-22 12:00:00,16.14,16.14,16.12,16.13,437685.0,16.14,16.14,16.12,16.13,437685.0
2017-12-22 12:30:00,16.13,16.14,16.12,16.12,544800.0,16.13,16.14,16.12,16.12,544800.0
2017-12-22 13:00:00,16.12,16.12,16.08,16.1,244050.0,16.12,16.12,16.08,16.1,244050.0
2017-12-22 13:30:00,16.1,16.19,16.1,16.17,572880.0,16.1,16.19,16.1,16.17,572880.0
2017-12-22 14:00:00,16.17,16.18,16.14,16.14,621750.0,16.17,16.18,16.14,16.14,621750.0
2017-12-22 14:30:00,16.14,16.18,16.14,16.15,609030.0,16.14,16.18,16.14,16.15,609030.0
2017-12-22 15:00:00,16.15,16.18,16.15,16.16,407985.0,16.15,16.18,16.15,16.16,407985.0
2017-12-22 15:30:00,16.16,16.17,16.14,16.17,624945.0,16.16,16.17,16.14,16.17,624945.0
2017-12-26 09:30:00,16.25,16.46,16.15,16.37,1167690.0,16.25,16.46,16.15,16.37,1167690.0
2017-12-26 10:00:00,16.37,16.4,16.28,16.28,639555.0,16.37,16.4,16.28,16.28,639555.0
2017-12-26 10:30:00,16.28,16.35,16.27,16.32,271290.0,16.28,16.35,16.27,16.32,271290.0
2017-12-26 11:00:00,16.32,16.33,16.3,16.32,193725.0,16.32,16.33,16.3,16.32,193725.0
2017-12-26 11:30:00,16.32,16.35,16.31,16.34,415050.0,16.32,16.35,16.31,16.34,415050.0
2017-12-26 12:00:00,16.34,16.35,16.32,16.33,148170.0,16.34,16.35,16.32,16.33,148170.0
2017-12-26 12:30:00,16.33,16.35,16.32,16.33,219840.0,16.33,16.35,16.32,16.33,219840.0
2017-12-26 13:00:00,16.33,16.33,16.31,16.31,191565.0,16.33,16.33,16.31,16.31,191565.0
2017-12-26 13:30:00,16.32,16.32,16.29,16.29,275655.0,16.32,16.32,16.29,16.29,275655.0
2017-12-26 14:00:00,16.3,16.32,16.21,16.26,254565.0,16.3,16.32,16.21,16.26,254565.0
2017-12-26 14:30:00,16.25,16.31,16.25,16.31,190170.0,16.25,16.31,16.25,16.31,190170.0
2017-12-26 15:00:00,16.31,16.33,16.3,16.3,487755.0,16.31,16.33,16.3,16.3,487755.0
2017-12-26 15:30:00,16.31,16.32,16.29,16.31,1025925.0,16.31,16.32,16.29,16.31,1025925.0
2017-12-27 09:30:00,16.33,16.4,16.25,16.25,431775.0,16.33,16.4,16.25,16.25,431775.0
2017-12-27 10:00:00,16.26,16.26,16.11,16.16,442365.0,16.26,16.26,16.11,16.16,442365.0
2017-12-27 10:30:00,16.16,16.18,16.14,16.16,1067655.0,16.16,16.18,16.14,16.16,1067655.0
2017-12-27 11:00:00,16.16,16.21,16.13,16.21,1506330.0,16.16,16.21,16.13,16.21,1506330.0
2017-12-27 11:30:00,16.21,16.23,16.19,16.22,510735.0,16.21,16.23,16.19,16.22,510735.0
2017-12-27 12:00:00,16.22,16.23,16.15,16.16,221595.0,16.22,16.23,16.15,16.16,221595.0
2017-12-27 12:30:00,16.16,16.19,16.15,16.17,151470.0,16.16,16.19,16.15,16.17,151470.0
2017-12-27 13:00:00,16.17,16.2,16.15,16.18,459945.0,16.17,16.2,16.15,16.18,459945.0
2017-12-27 13:30:00,16.18,16.21,16.18,16.19,388380.0,16.18,16.21,16.18,16.19,388380.0
2017-12-27 14:00:00,16.2,16.22,16.18,16.21,383610.0,16.2,16.22,16.18,16.21,383610.0
2017-12-27 14:30:00,16.21,16.22,16.17,16.19,560310.0,16.21,16.22,16.17,16.19,560310.0
2017-12-27 15:00:00,16.19,16.19,16.14,16.15,305505.0,16.19,16.19,16.14,16.15,305505.0
2017-12-27 15:30:00,16.16,16.16,16.13,16.15,627915.0,16.16,16.16,16.13,16.15,627915.0
2017-12-28 09:30:00,16.19,16.23,16.07,16.11,547995.0,16.19,16.23,16.07,16.11,547995.0
2017-12-28 10:00:00,16.11,16.15,16.06,16.14,1447470.0,16.11,16.15,16.06,16.14,1447470.0
2017-12-28 10:30:00,16.14,16.2,16.11,16.18,669645.0,16.14,16.2,16.11,16.18,669645.0
2017-12-28 11:00:00,16.18,16.24,16.14,16.15,433890.0,16.18,16.24,16.14,16.15,433890.0
2017-12-28 11:30:00,16.14,16.2,16.13,16.17,488805.0,16.14,16.2,16.13,16.17,488805.0
2017-12-28 12:00:00,16.18,16.18,16.09,16.14,503880.0,16.18,16.18,16.09,16.14,503880.0
2017-12-28 12:30:00,16.14,16.15,16.09,16.15,226365.0,16.14,16.15,16.09,16.15,226365.0
2017-12-28 13:00:00,16.15,16.16,16.13,16.16,120570.0,16.15,16.16,16.13,16.16,120570.0
2017-12-28 13:30:00,16.16,16.16,16.13,16.15,279480.0,16.16,16.16,16.13,16.15,279480.0
2017-12-28 14:00:00,16.14,16.15,16.11,16.14,331440.0,16.14,16.15,16.11,16.14,331440.0
2017-12-28 14:30:00,16.14,16.19,16.12,16.18,1380105.0,16.14,16.19,16.12,16.18,1380105.0
2017-12-28 15:00:00,16.19,16.21,16.17,16.18,501885.0,16.19,16.21,16.17,16.18,501885.0
2017-12-28 15:30:00,16.18,16.19,16.14,16.16,1494765.0,16.18,16.19,16.14,16.16,1494765.0
2017-12-29 09:30:00,16.09,16.16,16.02,16.13,495630.0,16.09,16.16,16.02,16.13,495630.0
2017-12-29 10:00:00,16.13,16.17,16.08,16.13,1271400.0,16.13,16.17,16.08,16.13,1271400.0
2017-12-29 10:30:00,16.14,16.14,16.1,16.13,1182795.0,16.14,16.14,16.1,16.13,1182795.0
2017-12-29 11:00:00,16.13,16.14,16.1,16.11,596100.0,16.13,16.14,16.1,16.11,596100.0
2017-12-29 11:30:00,16.1,16.12,16.08,16.12,273285.0,16.1,16.12,16.08,16.12,273285.0
2017-12-29 12:00:00,16.12,16.12,16.1,16.1,521865.0,16.12,16.12,16.1,16.1,521865.0
2017-12-29 12:30:00,16.1,16.11,16.08,16.09,74550.0,16.1,16.11,16.08,16.09,74550.0
2017-12-29 13:00:00,16.09,16.11,16.08,16.1,307245.0,16.09,16.11,16.08,16.1,307245.0
2017-12-29 13:30:00,16.11,16.11,16.07,16.08,220845.0,16.11,16.11,16.07,16.08,220845.0
2017-12-29 14:00:00,16.08,16.1,16.07,16.09,163710.0,16.08,16.1,16.07,16.09,163710.0
2017-12-29 14:30:00,16.09,16.11,16.07,16.08,277875.0,16.09,16.11,16.07,16.08,277875.0
2017-12-29 15:00:00,16.08,16.08,16.05,16.07,481785.0,16.08,16.08,16.05,16.07,481785.0
2017-12-29 15:30:00,16.07,16.07,16.03,16.04,1216650.0,16.07,16.07,16.03,16.04,1216650.0
2018-01-02 09:30:00,16.09,16.28,16.09,16.28,1469805.0,16.09,16.28,16.09,16.28,1469805.0
2018-01-02 10:00:00,16.27,16.47,16.26,16.46,1445685.0,16.27,16.47,16.26,16.46,1445685.0
2018-01-02 10:30:00,16.48,16.67,16.46,16.64,1362465.0,16.48,16.67,16.46,16.64,1362465.0
2018-01-02 11:00:00,16.63,16.79,16.63,16.78,1118340.0,16.63,16.79,16.63,16.78,1118340.0
2018-01-02 11:30:00,16.79,16.8,16.67,16.7,1380780.0,16.79,16.8,16.67,16.7,1380780.0
2018-01-02 12:00:00,16.7,16.71,16.64,16.69,1102950.0,16.7,16.71,16.64,16.69,1102950.0
2018-01-02 12:30:00,16.69,16.75,16.67,16.75,632385.0,16.69,16.75,16.67,16.75,632385.0
2018-01-02 13:00:00,16.75,16.77,16.72,16.76,1179165.0,16.75,16.77,16.72,16.76,1179165.0
2018-01-02 13:30:00,16.76,16.76,16.65,16.67,871710.0,16.76,16.76,16.65,16.67,871710.0
2018-01-02 14:00:00,16.68,16.75,16.67,16.75,920775.0,16.68,16.75,16.67,16.75,920775.0
2018-01-02 14:30:00,16.74,16.75,16.63,16.63,696165.0,16.74,16.75,16.63,16.63,696165.0
2018-01-02 15:00:00,16.64,16.65,16.58,16.62,1158405.0,16.64,16.65,16.58,16.62,1158405.0
2018-01-02 15:30:00,16.62,16.63,16.56,16.62,2594460.0,16.62,16.63,16.56,16.62,2594460.0
2018-01-03 09:30:00,16.66,16.9,16.59,16.9,2051295.0,16.66,16.9,16.59,16.9,2051295.0
2018-01-03 10:00:00,16.9,16.97,16.88,16.96,1466115.0,16.9,16.97,16.88,16.96,1466115.0
2018-01-03 10:30:00,16.98,16.98,16.84,16.85,1301280.0,16.98,16.98,16.84,16.85,1301280.0
2018-01-03 11:00:00,16.85,16.95,16.79,16.8,914850.0,16.85,16.95,16.79,16.8,914850.0
2018-01-03 11:30:00,16.8,16.85,16.79,16.82,491880.0,16.8,16.85,16.79,16.82,491880.0
2018-01-03 12:00:00,16.82,16.83,16.77,16.77,473190.0,16.82,16.83,16.77,16.77,473190.0
2018-01-03 12:30:00,16.77,16.86,16.77,16.85,281445.0,16.77,16.86,16.77,16.85,281445.0
2018-01-03 13:00:00,16.85,16.9,16.82,16.9,307620.0,16.85,16.9,16.82,16.9,307620.0
2018-01-03 13:30:00,16.9,16.94,16.9,16.94,393540.0,16.9,16.94,16.9,16.94,393540.0
2018-01-03 14:00:00,16.93,17.0,16.93,16.98,681675.0,16.93,17.0,16.93,16.98,681675.0
2018-01-03 14:30:00,16.98,17.05,16.98,17.03,672420.0,16.98,17.05,16.98,17.03,672420.0
2018-01-03 15:00:00,17.02,17.03,16.93,16.94,674445.0,17.02,17.03,16.93,16.94,674445.0
2018-01-03 15:30:00,16.95,16.96,16.88,16.92,1441545.0,16.95,16.96,16.88,16.92,1441545.0
2018-01-04 09:30:00,17.04,17.41,17.03,17.22,1584255.0,17.04,17.41,17.03,17.22,1584255.0
2018-01-04 10:00:00,17.2,17.2,17.01,17.07,1086180.0,17.2,17.2,17.01,17.07,1086180.0
2018-01-04 10:30:00,17.07,17.18,17.06,17.17,1095450.0,17.07,17.18,17.06,17.17,1095450.0
2018-01-04 11:00:00,17.16,17.17,16.99,17.0,457680.0,17.16,17.17,16.99,17.0,457680.0
2018-01-04 11:30:00,17.03,17.04,16.96,16.98,409425.0,17.03,17.04,16.96,16.98,409425.0
2018-01-04 12:00:00,16.99,17.02,16.95,17.0,286515.0,16.99,17.02,16.95,17.0,286515.0
2018-01-04 12:30:00,17.0,17.0,16.97,16.99,188070.0,17.0,17.0,16.97,16.99,188070.0
2018-01-04 13:00:00,16.99,17.11,16.98,17.11,325005.0,16.99,17.11,16.98,17.11,325005.0
2018-01-04 13:30:00,17.11,17.21,17.11,17.19,456150.0,17.11,17.21,17.11,17.19,456150.0
2018-01-04 14:00:00,17.18,17.21,17.13,17.21,506460.0,17.18,17.21,17.13,17.21,506460.0
2018-01-04 14:30:00,17.2,17.25,17.18,17.19,380865.0,17.2,17.25,17.18,17.19,380865.0
2018-01-04 15:00:00,17.19,17.27,17.19,17.26,429255.0,17.19,17.27,17.19,17.26,429255.0
2018-01-04 15:30:00,17.26,17.26,17.15,17.18,1099785.0,17.26,17.26,17.15,17.18,1099785.0
2018-01-05 09:30:00,17.3,17.49,17.25,17.47,889455.0,17.3,17.49,17.25,17.47,889455.0
2018-01-05 10:00:00,17.46,17.49,17.29,17.31,406695.0,17.46,17.49,17.29,17.31,406695.0
2018-01-05 10:30:00,17.31,17.31,17.21,17.25,483240.0,17.31,17.31,17.21,17.25,483240.0
2018-01-05 11:00:00,17.24,17.35,17.24,17.27,364725.0,17.24,17.35,17.24,17.27,364725.0
2018-01-05 11:30:00,17.27,17.29,17.19,17.23,346065.0,17.27,17.29,17.19,17.23,346065.0
2018-01-05 12:00:00,17.23,17.24,17.17,17.23,317340.0,17.23,17.24,17.17,17.23,317340.0
2018-01-05 12:30:00,17.24,17.27,17.2,17.26,271275.0,17.24,17.27,17.2,17.26,271275.0
2018-01-05 13:00:00,17.27,17.33,17.26,17.31,308055.0,17.27,17.33,17.26,17.31,308055.0
2018-01-05 13:30:00,17.31,17.33,17.29,17.3,234030.0,17.31,17.33,17.29,17.3,234030.0
2018-01-05 14:00:00,17.32,17.37,17.3,17.37,337635.0,17.32,17.37,17.3,17.37,337635.0
2018-01-05 14:30:00,17.36,17.37,17.32,17.32,350295.0,17.36,17.37,17.32,17.32,350295.0
2018-01-05 15:00:00,17.32,17.35,17.31,17.32,354600.0,17.32,17.35,17.31,17.32,354600.0
2018-01-05 15:30:00,17.31,17.37,17.31,17.35,799755.0,17.31,17.37,17.31,17.35,799755.0
2018-01-08 09:30:00,17.4,17.75,17.39,17.5,1164990.0,17.4,17.75,17.39,17.5,1164990.0
2018-01-08 10:00:00,17.5,17.55,17.43,17.5,498855.0,17.5,17.55,17.43,17.5,498855.0
2018-01-08 10:30:00,17.51,17.51,17.37,17.42,363525.0,17.51,17.51,17.37,17.42,363525.0
2018-01-08 11:00:00,17.44,17.44,17.36,17.36,455085.0,17.44,17.44,17.36,17.36,455085.0
2018-01-08 11:30:00,17.37,17.44,17.36,17.38,337035.0,17.37,17.44,17.36,17.38,337035.0
2018-01-08 12:00:00,17.4,17.48,17.39,17.48,315705.0,17.4,17.48,17.39,17.48,315705.0
2018-01-08 12:30:00,17.48,17.48,17.41,17.42,153150.0,17.48,17.48,17.41,17.42,153150.0
2018-01-08 13:00:00,17.43,17.45,17.41,17.43,207615.0,17.43,17.45,17.41,17.43,207615.0
2018-01-08 13:30:00,17.42,17.45,17.39,17.4,348345.0,17.42,17.45,17.39,17.4,348345.0
2018-01-08 14:00:00,17.39,17.41,17.38,17.4,447045.0,17.39,17.41,17.38,17.4,447045.0
2018-01-08 14:30:00,17.4,17.41,17.38,17.41,164670.0,17.4,17.41,17.38,17.41,164670.0
2018-01-08 15:00:00,17.42,17.42,17.36,17.38,417030.0,17.42,17.42,17.36,17.38,417030.0
2018-01-08 15:30:00,17.38,17.41,17.28,17.34,1231770.0,17.38,17.41,17.28,17.34,1231770.0
2018-01-09 09:30:00,17.35,17.42,17.21,17.31,505875.0,17.35,17.42,17.21,17.31,505875.0
2018-01-09 10:00:00,17.3,17.35,17.24,17.32,308670.0,17.3,17.35,17.24,17.32,308670.0
2018-01-09 10:30:00,17.33,17.33,17.2,17.29,334185.0,17.33,17.33,17.2,17.29,334185.0
2018-01-09 11:00:00,17.3,17.41,17.28,17.37,518040.0,17.3,17.41,17.28,17.37,518040.0
2018-01-09 11:30:00,17.37,17.42,17.35,17.37,488775.0,17.37,17.42,17.35,17.37,488775.0
2018-01-09 12:00:00,17.37,17.38,17.34,17.36,410550.0,17.37,17.38,17.34,17.36,410550.0
2018-01-09 12:30:00,17.37,17.4,17.36,17.38,353475.0,17.37,17.4,17.36,17.38,353475.0
2018-01-09 13:00:00,17.38,17.4,17.36,17.38,147375.0,17.38,17.4,17.36,17.38,147375.0
2018-01-09 13:30:00,17.38,17.4,17.36,17.38,280860.0,17.38,17.4,17.36,17.38,280860.0
2018-01-09 14:00:00,17.38,17.39,17.36,17.38,224355.0,17.38,17.39,17.36,17.38,224355.0
2018-01-09 14:30:00,17.37,17.39,17.36,17.38,200835.0,17.37,17.39,17.36,17.38,200835.0
2018-01-09 15:00:00,17.38,17.44,17.37,17.44,555525.0,17.38,17.44,17.37,17.44,555525.0
2018-01-09 15:30:00,17.44,17.49,17.41,17.42,1135530.0,17.44,17.49,17.41,17.42,1135530.0
2018-01-10 09:30:00,17.35,17.41,17.27,17.3,673095.0,17.35,17.41,17.27,17.3,673095.0
2018-01-10 10:00:00,17.3,17.35,17.25,17.33,306480.0,17.3,17.35,17.25,17.33,306480.0
2018-01-10 10:30:00,17.33,17.39,17.32,17.34,523740.0,17.33,17.39,17.32,17.34,523740.0
2018-01-10 11:00:00,17.34,17.36,17.28,17.29,445005.0,17.34,17.36,17.28,17.29,445005.0
2018-01-10 11:30:00,17.3,17.34,17.26,17.31,336150.0,17.3,17.34,17.26,17.31,336150.0
2018-01-10 12:00:00,17.31,17.33,17.28,17.32,296100.0,17.31,17.33,17.28,17.32,296100.0
2018-01-10 12:30:00,17.32,17.33,17.28,17.29,284700.0,17.32,17.33,17.28,17.29,284700.0
2018-01-10 13:00:00,17.3,17.34,17.29,17.3,698370.0,17.3,17.34,17.29,17.3,698370.0
2018-01-10 13:30:00,17.3,17.34,17.29,17.32,536520.0,17.3,17.34,17.29,17.32,536520.0
2018-01-10 14:00:00,17.32,17.32,17.26,17.28,416475.0,17.32,17.32,17.26,17.28,416475.0
2018-01-10 14:30:00,17.28,17.36,17.26,17.27,530130.0,17.28,17.36,17.26,17.27,530130.0
2018-01-10 15:00:00,17.27,17.32,17.25,17.27,519225.0,17.27,17.32,17.25,17.27,519225.0
2018-01-10 15:30:00,17.28,17.29,17.2,17.23,1370145.0,17.28,17.29,17.2,17.23,1370145.0
2018-01-11 09:30:00,17.24,17.31,17.24,17.29,514380.0,17.24,17.31,17.24,17.29,514380.0
2018-01-11 10:00:00,17.29,17.31,17.13,17.18,277170.0,17.29,17.31,17.13,17.18,277170.0
2018-01-11 10:30:00,17.17,17.2,17.14,17.18,350820.0,17.17,17.2,17.14,17.18,350820.0
2018-01-11 11:00:00,17.18,17.24,17.18,17.2,172710.0,17.18,17.24,17.18,17.2,172710.0
2018-01-11 11:30:00,17.2,17.22,17.17,17.2,630480.0,17.2,17.22,17.17,17.2,630480.0
2018-01-11 12:00:00,17.2,17.22,17.19,17.21,196215.0,17.2,17.22,17.19,17.21,196215.0
2018-01-11 12:30:00,17.22,17.27,17.21,17.24,564165.0,17.22,17.27,17.21,17.24,564165.0
2018-01-11 13:00:00,17.24,17.27,17.24,17.25,332775.0,17.24,17.27,17.24,17.25,332775.0
2018-01-11 13:30:00,17.25,17.3,17.25,17.28,997665.0,17.25,17.3,17.25,17.28,997665.0
2018-01-11 14:00:00,17.28,17.3,17.26,17.29,1242300.0,17.28,17.3,17.26,17.29,1242300.0
2018-01-11 14:30:00,17.28,17.3,17.27,17.29,986685.0,17.28,17.3,17.27,17.29,986685.0
2018-01-11 15:00:00,17.29,17.35,17.29,17.34,1252065.0,17.29,17.35,17.29,17.34,1252065.0
2018-01-11 15:30:00,17.34,17.34,17.31,17.32,2054085.0,17.34,17.34,17.31,17.32,2054085.0
2018-01-12 09:30:00,17.41,17.41,17.08,17.31,1348635.0,17.41,17.41,17.08,17.31,1348635.0
2018-01-12 10:00:00,17.32,17.36,17.27,17.36,910815.0,17.32,17.36,17.27,17.36,910815.0
2018-01-12 10:30:00,17.36,17.39,17.33,17.36,662400.0,17.36,17.39,17.33,17.36,662400.0
2018-01-12 11:00:00,17.36,17.37,17.26,17.29,853680.0,17.36,17.37,17.26,17.29,853680.0
2018-01-12 11:30:00,17.27,17.34,17.27,17.33,934785.0,17.27,17.34,17.27,17.33,934785.0
2018-01-12 12:00:00,17.34,17.35,17.28,17.31,858690.0,17.34,17.35,17.28,17.31,858690.0
2018-01-12 12:30:00,17.31,17.32,17.28,17.31,308400.0,17.31,17.32,17.28,17.31,308400.0
2018-01-12 13:00:00,17.31,17.32,17.28,17.28,617190.0,17.31,17.32,17.28,17.28,617190.0
2018-01-12 13:30:00,17.27,17.32,17.27,17.31,701010.0,17.27,17.32,17.27,17.31,701010.0
2018-01-12 14:00:00,17.31,17.31,17.28,17.3,552120.0,17.31,17.31,17.28,17.3,552120.0
2018-01-12 14:30:00,17.3,17.32,17.27,17.28,788430.0,17.3,17.32,17.27,17.28,788430.0
2018-01-12 15:00:00,17.29,17.32,17.22,17.23,1106850.0,17.29,17.32,17.22,17.23,1106850.0
2018-01-12 15:30:00,17.23,17.28,17.21,17.24,2683275.0,17.23,17.28,17.21,17.24,2683275.0
2018-01-16 09:30:00,17.32,17.37,17.23,17.24,818835.0,17.32,17.37,17.23,17.24,818835.0
2018-01-16 10:00:00,17.25,17.26,17.14,17.21,550830.0,17.25,17.26,17.14,17.21,550830.0
2018-01-16 10:30:00,17.2,17.2,17.13,17.16,784245.0,17.2,17.2,17.13,17.16,784245.0
2018-01-16 11:00:00,17.17,17.2,17.14,17.19,475515.0,17.17,17.2,17.14,17.19,475515.0
2018-01-16 11:30:00,17.18,17.19,17.14,17.15,369210.0,17.18,17.19,17.14,17.15,369210.0
2018-01-16 12:00:00,17.15,17.25,17.14,17.23,465975.0,17.15,17.25,17.14,17.23,465975.0
2018-01-16 12:30:00,17.24,17.25,17.2,17.25,265830.0,17.24,17.25,17.2,17.25,265830.0
2018-01-16 13:00:00,17.24,17.27,17.22,17.22,606090.0,17.24,17.27,17.22,17.22,606090.0
2018-01-16 13:30:00,17.22,17.25,17.17,17.19,267735.0,17.22,17.25,17.17,17.19,267735.0
2018-01-16 14:00:00,17.19,17.19,17.09,17.13,405750.0,17.19,17.19,17.09,17.13,405750.0
2018-01-16 14:30:00,17.13,17.15,17.09,17.14,562395.0,17.13,17.15,17.09,17.14,562395.0
2018-01-16 15:00:00,17.14,17.21,17.14,17.2,775875.0,17.14,17.21,17.14,17.2,775875.0
2018-01-16 15:30:00,17.2,17.22,17.16,17.19,1975695.0,17.2,17.22,17.16,17.19,1975695.0
2018-01-17 09:30:00,17.31,17.32,17.17,17.27,986910.0,17.31,17.32,17.17,17.27,986910.0
2018-01-17 10:00:00,17.25,17.31,17.25,17.28,1382115.0,17.25,17.31,17.25,17.28,1382115.0
2018-01-17 10:30:00,17.28,17.4,17.25,17.38,1108305.0,17.28,17.4,17.25,17.38,1108305.0
2018-01-17 11:00:00,17.37,17.42,17.32,17.34,746175.0,17.37,17.42,17.32,17.34,746175.0
2018-01-17 11:30:00,17.33,17.4,17.32,17.4,881100.0,17.33,17.4,17.32,17.4,881100.0
2018-01-17 12:00:00,17.39,17.46,17.38,17.46,502605.0,17.39,17.46,17.38,17.46,502605.0
2018-01-17 12:30:00,17.46,17.55,17.46,17.54,914295.0,17.46,17.55,17.46,17.54,914295.0
2018-01-17 13:00:00,17.54,17.6,17.54,17.55,591585.0,17.54,17.6,17.54,17.55,591585.0
2018-01-17 13:30:00,17.55,17.61,17.54,17.6,319485.0,17.55,17.61,17.54,17.6,319485.0
2018-01-17 14:00:00,17.6,17.64,17.59,17.62,373650.0,17.6,17.64,17.59,17.62,373650.0
2018-01-17 14:30:00,17.63,17.72,17.63,17.72,744195.0,17.63,17.72,17.63,17.72,744195.0
2018-01-17 15:00:00,17.72,17.72,17.66,17.68,993585.0,17.72,17.72,17.66,17.68,993585.0
2018-01-17 15:30:00,17.67,17.71,17.66,17.67,2091315.0,17.67,17.71,17.66,17.67,2091315.0
2018-01-18 09:30:00,17.66,17.73,17.58,17.66,522255.0,17.66,17.73,17.58,17.66,522255.0
2018-01-18 10:00:00,17.66,17.69,17.56,17.6,409110.0,17.66,17.69,17.56,17.6,409110.0
2018-01-18 10:30:00,17.6,17.66,17.6,17.65,509805.0,17.6,17.66,17.6,17.65,509805.0
2018-01-18 11:00:00,17.65,17.66,17.57,17.59,303705.0,17.65,17.66,17.57,17.59,303705.0
2018-01-18 11:30:00,17.59,17.67,17.58,17.62,261465.0,17.59,17.67,17.58,17.62,261465.0
2018-01-18 12:00:00,17.63,17.73,17.62,17.72,414765.0,17.63,17.73,17.62,17.72,414765.0
2018-01-18 12:30:00,17.72,17.79,17.69,17.75,328620.0,17.72,17.79,17.69,17.75,328620.0
2018-01-18 13:00:00,17.75,17.79,17.73,17.73,362730.0,17.75,17.79,17.73,17.73,362730.0
2018-01-18 13:30:00,17.73,17.77,17.73,17.76,311580.0,17.73,17.77,17.73,17.76,311580.0
2018-01-18 14:00:00,17.76,17.81,17.74,17.75,369165.0,17.76,17.81,17.74,17.75,369165.0
2018-01-18 14:30:00,17.76,17.8,17.73,17.77,434670.0,17.76,17.8,17.73,17.77,434670.0
2018-01-18 15:00:00,17.77,17.79,17.75,17.78,415590.0,17.77,17.79,17.75,17.78,415590.0
2018-01-18 15:30:00,17.78,17.78,17.73,17.76,1298820.0,17.78,17.78,17.73,17.76,1298820.0
2018-01-19 09:30:00,17.87,17.88,17.79,17.83,1118295.0,17.87,17.88,17.79,17.83,1118295.0
2018-01-19 10:00:00,17.83,17.96,17.82,17.94,457050.0,17.83,17.96,17.82,17.94,457050.0
2018-01-19 10:30:00,17.96,18.05,17.95,18.0,644130.0,17.96,18.05,17.95,18.0,644130.0
2018-01-19 11:00:00,18.01,18.1,17.99,18.08,497880.0,18.01,18.1,17.99,18.08,497880.0
2018-01-19 11:30:00,18.07,18.15,18.05,18.07,643395.0,18.07,18.15,18.05,18.07,643395.0
2018-01-19 12:00:00,18.07,18.13,18.04,18.13,374805.0,18.07,18.13,18.04,18.13,374805.0
2018-01-19 12:30:00,18.12,18.14,18.08,18.11,323820.0,18.12,18.14,18.08,18.11,323820.0
2018-01-19 13:00:00,18.11,18.15,18.1,18.15,333495.0,18.11,18.15,18.1,18.15,333495.0
2018-01-19 13:30:00,18.14,18.16,18.13,18.16,418545.0,18.14,18.16,18.13,18.16,418545.0
2018-01-19 14:00:00,18.15,18.2,18.14,18.17,584985.0,18.15,18.2,18.14,18.17,584985.0
2018-01-19 14:30:00,18.18,18.21,18.14,18.14,633240.0,18.18,18.21,18.14,18.14,633240.0
2018-01-19 15:00:00,18.15,18.2,18.14,18.19,806430.0,18.15,18.2,18.14,18.19,806430.0
2018-01-19 15:30:00,18.2,18.21,18.16,18.2,1542510.0,18.2,18.21,18.16,18.2,1542510.0
2018-01-22 09:30:00,18.2,18.29,18.06,18.29,508860.0,18.2,18.29,18.06,18.29,508860.0
2018-01-22 10:00:00,18.29,18.31,18.1,18.1,483435.0,18.29,18.31,18.1,18.1,483435.0
2018-01-22 10:30:00,18.1,18.13,18.04,18.05,549270.0,18.1,18.13,18.04,18.05,549270.0
2018-01-22 11:00:00,18.04,18.09,17.92,17.95,404730.0,18.04,18.09,17.92,17.95,404730.0
2018-01-22 11:30:00,17.95,18.04,17.92,17.98,277725.0,17.95,18.04,17.92,17.98,277725.0
2018-01-22 12:00:00,17.97,18.07,17.97,18.04,194820.0,17.97,18.07,17.97,18.04,194820.0
2018-01-22 12:30:00,18.04,18.07,18.0,18.02,291165.0,18.04,18.07,18.0,18.02,291165.0
2018-01-22 13:00:00,18.02,18.05,18.01,18.03,916110.0,18.02,18.05,18.01,18.03,916110.0
2018-01-22 13:30:00,18.03,18.13,18.03,18.13,421170.0,18.03,18.13,18.03,18.13,421170.0
2018-01-22 14:00:00,18.12,18.23,18.12,18.21,538230.0,18.12,18.23,18.12,18.21,538230.0
2018-01-22 14:30:00,18.21,18.24,18.17,18.17,798840.0,18.21,18.24,18.17,18.17,798840.0
2018-01-22 15:00:00,18.17,18.18,18.15,18.16,359790.0,18.17,18.18,18.15,18.16,359790.0
2018-01-22 15:30:00,18.16,18.19,18.13,18.15,1473870.0,18.16,18.19,18.13,18.15,1473870.0
2018-01-23 09:30:00,18.1,18.14,17.92,18.04,643365.0,18.1,18.14,17.92,18.04,643365.0
2018-01-23 10:00:00,18.04,18.16,18.04,18.08,827895.0,18.04,18.16,18.04,18.08,827895.0
2018-01-23 10:30:00,18.08,18.09,17.94,17.99,472830.0,18.08,18.09,17.94,17.99,472830.0
2018-01-23 11:00:00,18.02,18.06,17.99,18.04,272760.0,18.02,18.06,17.99,18.04,272760.0
2018-01-23 11:30:00,18.03,18.04,17.99,18.0,141585.0,18.03,18.04,17.99,18.0,141585.0
2018-01-23 12:00:00,18.0,18.01,17.98,17.99,237870.0,18.0,18.01,17.98,17.99,237870.0
2018-01-23 12:30:00,18.0,18.04,17.97,18.04,292890.0,18.0,18.04,17.97,18.04,292890.0
2018-01-23 13:00:00,18.03,18.08,18.03,18.06,163290.0,18.03,18.08,18.03,18.06,163290.0
2018-01-23 13:30:00,18.05,18.05,17.99,18.03,458085.0,18.05,18.05,17.99,18.03,458085.0
2018-01-23 14:00:00,18.03,18.06,18.01,18.06,237045.0,18.03,18.06,18.01,18.06,237045.0
2018-01-23 14:30:00,18.06,18.12,18.04,18.1,311100.0,18.06,18.12,18.04,18.1,311100.0
2018-01-23 15:00:00,18.1,18.11,18.02,18.06,445665.0,18.1,18.11,18.02,18.06,445665.0
2018-01-23 15:30:00,18.06,18.11,18.06,18.08,1008870.0,18.06,18.11,18.06,18.08,1008870.0
2018-01-24 09:30:00,18.17,18.26,17.95,18.09,751185.0,18.17,18.26,17.95,18.09,751185.0
2018-01-24 10:00:00,18.06,18.15,18.06,18.09,496005.0,18.06,18.15,18.06,18.09,496005.0
2018-01-24 10:30:00,18.08,18.19,18.08,18.17,216075.0,18.08,18.19,18.08,18.17,216075.0
2018-01-24 11:00:00,18.17,18.18,18.07,18.11,247995.0,18.17,18.18,18.07,18.11,247995.0
2018-01-24 11:30:00,18.11,18.2,18.07,18.19,408180.0,18.11,18.2,18.07,18.19,408180.0
2018-01-24 12:00:00,18.18,18.22,18.14,18.17,406185.0,18.18,18.22,18.14,18.17,406185.0
2018-01-24 12:30:00,18.17,18.23,18.14,18.23,399105.0,18.17,18.23,18.14,18.23,399105.0
2018-01-24 13:00:00,18.23,18.39,18.23,18.38,634560.0,18.23,18.39,18.23,18.38,634560.0
2018-01-24 13:30:00,18.38,18.48,18.38,18.42,661365.0,18.38,18.48,18.38,18.42,661365.0
2018-01-24 14:00:00,18.42,18.45,18.36,18.45,608775.0,18.42,18.45,18.36,18.45,608775.0
2018-01-24 14:30:00,18.45,18.45,18.37,18.4,377520.0,18.45,18.45,18.37,18.4,377520.0
2018-01-24 15:00:00,18.4,18.42,18.36,18.39,755685.0,18.4,18.42,18.36,18.39,755685.0
2018-01-24 15:30:00,18.4,18.45,18.37,18.39,1581765.0,18.4,18.45,18.37,18.39,1581765.0
2018-01-25 09:30:00,18.5,18.62,18.4,18.44,1050675.0,18.5,18.62,18.4,18.44,1050675.0
2018-01-25 10:00:00,18.43,18.46,18.3,18.33,1112235.0,18.43,18.46,18.3,18.33,1112235.0
2018-01-25 10:30:00,18.33,18.39,18.29,18.31,676140.0,18.33,18.39,18.29,18.31,676140.0
2018-01-25 11:00:00,18.31,18.4,18.28,18.38,493800.0,18.31,18.4,18.28,18.38,493800.0
2018-01-25 11:30:00,18.39,18.42,18.37,18.37,503850.0,18.39,18.42,18.37,18.37,503850.0
2018-01-25 12:00:00,18.37,18.38,18.29,18.35,821730.0,18.37,18.38,18.29,18.35,821730.0
2018-01-25 12:30:00,18.35,18.35,18.28,18.33,374910.0,18.35,18.35,18.28,18.33,374910.0
2018-01-25 13:00:00,18.34,18.34,18.28,18.28,455685.0,18.34,18.34,18.28,18.28,455685.0
2018-01-25 13:30:00,18.28,18.32,18.28,18.29,520620.0,18.28,18.32,18.28,18.29,520620.0
2018-01-25 14:00:00,18.29,18.34,18.28,18.29,515520.0,18.29,18.34,18.28,18.29,515520.0
2018-01-25 14:30:00,18.31,18.31,18.21,18.22,445620.0,18.31,18.31,18.21,18.22,445620.0
2018-01-25 15:00:00,18.22,18.23,18.16,18.18,825735.0,18.22,18.23,18.16,18.18,825735.0
2018-01-25 15:30:00,18.18,18.23,18.18,18.19,1544790.0,18.18,18.23,18.18,18.19,1544790.0
2018-01-26 09:30:00,18.34,18.37,18.22,18.28,482325.0,18.34,18.37,18.22,18.28,482325.0
2018-01-26 10:00:00,18.28,18.3,18.18,18.29,659520.0,18.28,18.3,18.18,18.29,659520.0
2018-01-26 10:30:00,18.29,18.34,18.26,18.26,471435.0,18.29,18.34,18.26,18.26,471435.0
2018-01-26 11:00:00,18.25,18.32,18.21,18.32,752505.0,18.25,18.32,18.21,18.32,752505.0
2018-01-26 11:30:00,18.33,18.34,18.26,18.28,231690.0,18.33,18.34,18.26,18.28,231690.0
2018-01-26 12:00:00,18.28,18.29,18.26,18.28,446280.0,18.28,18.29,18.26,18.28,446280.0
2018-01-26 12:30:00,18.28,18.39,18.27,18.37,341805.0,18.28,18.39,18.27,18.37,341805.0
2018-01-26 13:00:00,18.37,18.38,18.33,18.36,353145.0,18.37,18.38,18.33,18.36,353145.0
2018-01-26 13:30:00,18.36,18.4,18.34,18.39,225690.0,18.36,18.4,18.34,18.39,225690.0
2018-01-26 14:00:00,18.4,18.4,18.34,18.34,254715.0,18.4,18.4,18.34,18.34,254715.0
2018-01-26 14:30:00,18.34,18.37,18.33,18.35,207150.0,18.34,18.37,18.33,18.35,207150.0
2018-01-26 15:00:00,18.35,18.39,18.33,18.34,475560.0,18.35,18.39,18.33,18.34,475560.0
2018-01-26 15:30:00,18.34,18.38,18.33,18.36,1718160.0,18.34,18.38,18.33,18.36,1718160.0
2018-01-29 09:30:00,18.34,18.39,18.23,18.26,610050.0,18.34,18.39,18.23,18.26,610050.0
2018-01-29 10:00:00,18.25,18.3,18.23,18.27,379605.0,18.25,18.3,18.23,18.27,379605.0
2018-01-29 10:30:00,18.26,18.27,18.2,18.22,427665.0,18.26,18.27,18.2,18.22,427665.0
2018-01-29 11:00:00,18.21,18.24,18.2,18.21,577455.0,18.21,18.24,18.2,18.21,577455.0
2018-01-29 11:30:00,18.22,18.25,18.2,18.23,340185.0,18.22,18.25,18.2,18.23,340185.0
2018-01-29 12:00:00,18.23,18.31,18.22,18.31,441945.0,18.23,18.31,18.22,18.31,441945.0
2018-01-29 12:30:00,18.32,18.42,18.32,18.41,358095.0,18.32,18.42,18.32,18.41,358095.0
2018-01-29 13:00:00,18.4,18.4,18.36,18.37,279585.0,18.4,18.4,18.36,18.37,279585.0
2018-01-29 13:30:00,18.37,18.37,18.3,18.34,310410.0,18.37,18.37,18.3,18.34,310410.0
2018-01-29 14:00:00,18.34,18.35,18.31,18.32,798810.0,18.34,18.35,18.31,18.32,798810.0
2018-01-29 14:30:00,18.33,18.34,18.27,18.31,431895.0,18.33,18.34,18.27,18.31,431895.0
2018-01-29 15:00:00,18.31,18.33,18.29,18.29,452970.0,18.31,18.33,18.29,18.29,452970.0
2018-01-29 15:30:00,18.29,18.31,18.24,18.26,1524780.0,18.29,18.31,18.24,18.26,1524780.0
2018-01-30 09:30:00,18.19,18.4,18.13,18.16,1406085.0,18.19,18.4,18.13,18.16,1406085.0
2018-01-30 10:00:00,18.16,18.16,17.98,18.06,689775.0,18.16,18.16,17.98,18.06,689775.0
2018-01-30 10:30:00,18.07,18.14,18.06,18.11,445245.0,18.07,18.14,18.06,18.11,445245.0
2018-01-30 11:00:00,18.12,18.12,18.06,18.07,350175.0,18.12,18.12,18.06,18.07,350175.0
2018-01-30 11:30:00,18.08,18.15,18.07,18.1,725145.0,18.08,18.15,18.07,18.1,725145.0
2018-01-30 12:00:00,18.1,18.18,18.07,18.09,367050.0,18.1,18.18,18.07,18.09,367050.0
2018-01-30 12:30:00,18.08,18.13,18.08,18.13,805455.0,18.08,18.13,18.08,18.13,805455.0
2018-01-30 13:00:00,18.13,18.13,18.01,18.03,343530.0,18.13,18.13,18.01,18.03,343530.0
2018-01-30 13:30:00,18.02,18.05,17.98,18.0,587010.0,18.02,18.05,17.98,18.0,587010.0
2018-01-30 14:00:00,18.0,18.0,17.9,17.91,493530.0,18.0,18.0,17.9,17.91,493530.0
2018-01-30 14:30:00,17.91,17.93,17.89,17.9,473865.0,17.91,17.93,17.89,17.9,473865.0
2018-01-30 15:00:00,17.89,17.92,17.85,17.89,940395.0,17.89,17.92,17.85,17.89,940395.0
2018-01-30 15:30:00,17.89,17.94,17.88,17.89,2200815.0,17.89,17.94,17.88,17.89,2200815.0
2018-01-31 09:30:00,17.94,18.1,17.88,17.91,2064390.0,17.94,18.1,17.88,17.91,2064390.0
2018-01-31 10:00:00,17.91,18.05,17.9,17.94,1359450.0,17.91,18.05,17.9,17.94,1359450.0
2018-01-31 10:30:00,17.94,17.98,17.83,17.88,958695.0,17.94,17.98,17.83,17.88,958695.0
2018-01-31 11:00:00,17.88,17.88,17.73,17.82,1003935.0,17.88,17.88,17.73,17.82,1003935.0
2018-01-31 11:30:00,17.81,17.83,17.76,17.79,534930.0,17.81,17.83,17.76,17.79,534930.0
2018-01-31 12:00:00,17.79,17.83,17.78,17.81,1084875.0,17.79,17.83,17.78,17.81,1084875.0
2018-01-31 12:30:00,17.82,17.83,17.74,17.79,807960.0,17.82,17.83,17.74,17.79,807960.0
2018-01-31 13:00:00,17.79,17.8,17.76,17.76,731985.0,17.79,17.8,17.76,17.76,731985.0
2018-01-31 13:30:00,17.77,17.78,17.68,17.71,1180725.0,17.77,17.78,17.68,17.71,1180725.0
2018-01-31 14:00:00,17.71,17.8,17.71,17.72,1395570.0,17.71,17.8,17.71,17.72,1395570.0
2018-01-31 14:30:00,17.73,17.78,17.59,17.68,1019055.0,17.73,17.78,17.59,17.68,1019055.0
2018-01-31 15:00:00,17.68,17.68,17.58,17.59,1404030.0,17.68,17.68,17.58,17.59,1404030.0
2018-01-31 15:30:00,17.58,17.7,17.58,17.65,2021175.0,17.58,17.7,17.58,17.65,2021175.0
2018-02-01 09:30:00,17.53,17.76,17.38,17.54,1133535.0,17.53,17.76,17.38,17.54,1133535.0
2018-02-01 10:00:00,17.58,17.72,17.53,17.67,1196205.0,17.58,17.72,17.53,17.67,1196205.0
2018-02-01 10:30:00,17.67,17.68,17.53,17.55,791070.0,17.67,17.68,17.53,17.55,791070.0
2018-02-01 11:00:00,17.55,17.61,17.51,17.53,431820.0,17.55,17.61,17.51,17.53,431820.0
2018-02-01 11:30:00,17.53,17.71,17.53,17.59,592530.0,17.53,17.71,17.53,17.59,592530.0
2018-02-01 12:00:00,17.6,17.6,17.46,17.48,870360.0,17.6,17.6,17.46,17.48,870360.0
2018-02-01 12:30:00,17.47,17.58,17.46,17.55,465885.0,17.47,17.58,17.46,17.55,465885.0
2018-02-01 13:00:00,17.54,17.61,17.53,17.58,310560.0,17.54,17.61,17.53,17.58,310560.0
2018-02-01 13:30:00,17.57,17.62,17.53,17.59,540735.0,17.57,17.62,17.53,17.59,540735.0
2018-02-01 14:00:00,17.59,17.62,17.44,17.48,983940.0,17.59,17.62,17.44,17.48,983940.0
2018-02-01 14:30:00,17.48,17.55,17.44,17.54,529410.0,17.48,17.55,17.44,17.54,529410.0
2018-02-01 15:00:00,17.54,17.56,17.46,17.46,493110.0,17.54,17.56,17.46,17.46,493110.0
2018-02-01 15:30:00,17.46,17.53,17.42,17.49,1462605.0,17.46,17.53,17.42,17.49,1462605.0
2018-02-02 09:30:00,17.38,17.54,17.2,17.45,1315350.0,17.38,17.54,17.2,17.45,1315350.0
2018-02-02 10:00:00,17.45,17.49,17.34,17.39,1162860.0,17.45,17.49,17.34,17.39,1162860.0
2018-02-02 10:30:00,17.4,17.44,17.3,17.32,962325.0,17.4,17.44,17.3,17.32,962325.0
2018-02-02 11:00:00,17.32,17.37,17.23,17.32,918915.0,17.32,17.37,17.23,17.32,918915.0
2018-02-02 11:30:00,17.33,17.4,17.31,17.31,873105.0,17.33,17.4,17.31,17.31,873105.0
2018-02-02 12:00:00,17.33,17.4,17.3,17.35,484485.0,17.33,17.4,17.3,17.35,484485.0
2018-02-02 12:30:00,17.36,17.39,17.33,17.33,678465.0,17.36,17.39,17.33,17.33,678465.0
2018-02-02 13:00:00,17.32,17.33,17.23,17.25,474060.0,17.32,17.33,17.23,17.25,474060.0
2018-02-02 13:30:00,17.25,17.27,17.18,17.19,376410.0,17.25,17.27,17.18,17.19,376410.0
2018-02-02 14:00:00,17.18,17.19,17.01,17.02,824355.0,17.18,17.19,17.01,17.02,824355.0
2018-02-02 14:30:00,17.02,17.05,16.85,16.85,1363410.0,17.02,17.05,16.85,16.85,1363410.0
2018-02-02 15:00:00,16.84,16.93,16.79,16.9,1853760.0,16.84,16.93,16.79,16.9,1853760.0
2018-02-02 15:30:00,16.88,16.95,16.81,16.84,3458535.0,16.88,16.95,16.81,16.84,3458535.0
2018-02-05 09:30:00,16.78,17.2,16.68,16.98,2374875.0,16.78,17.2,16.68,16.98,2374875.0
2018-02-05 10:00:00,16.96,17.09,16.92,16.99,1242855.0,16.96,17.09,16.92,16.99,1242855.0
2018-02-05 10:30:00,16.99,17.18,16.94,17.13,1277805.0,16.99,17.18,16.94,17.13,1277805.0
2018-02-05 11:00:00,17.14,17.16,17.02,17.05,1028655.0,17.14,17.16,17.02,17.05,1028655.0
2018-02-05 11:30:00,17.04,17.23,17.01,17.21,1096380.0,17.04,17.23,17.01,17.21,1096380.0
2018-02-05 12:00:00,17.21,17.21,16.98,17.03,745185.0,17.21,17.21,16.98,17.03,745185.0
2018-02-05 12:30:00,17.03,17.1,17.03,17.05,398025.0,17.03,17.1,17.03,17.05,398025.0
2018-02-05 13:00:00,17.06,17.07,16.96,17.04,930045.0,17.06,17.07,16.96,17.04,930045.0
2018-02-05 13:30:00,17.07,17.18,17.02,17.16,544860.0,17.07,17.18,17.02,17.16,544860.0
2018-02-05 14:00:00,17.16,17.16,16.95,16.96,534285.0,17.16,17.16,16.95,16.96,534285.0
2018-02-05 14:30:00,16.95,16.95,16.82,16.85,507000.0,16.95,16.95,16.82,16.85,507000.0
2018-02-05 15:00:00,16.84,16.87,16.63,16.87,1266225.0,16.84,16.87,16.63,16.87,1266225.0
2018-02-05 15:30:00,16.83,16.86,16.43,16.44,2846175.0,16.83,16.86,16.43,16.44,2846175.0
2018-02-06 09:30:00,16.34,16.71,16.11,16.61,1975395.0,16.34,16.71,16.11,16.61,1975395.0
2018-02-06 10:00:00,16.57,16.8,16.53,16.69,1611240.0,16.57,16.8,16.53,16.69,1611240.0
2018-02-06 10:30:00,16.66,16.87,16.55,16.72,1390545.0,16.66,16.87,16.55,16.72,1390545.0
2018-02-06 11:00:00,16.69,16.9,16.65,16.72,1393635.0,16.69,16.9,16.65,16.72,1393635.0
2018-02-06 11:30:00,16.72,16.83,16.69,16.78,799650.0,16.72,16.83,16.69,16.78,799650.0
2018-02-06 12:00:00,16.79,17.02,16.78,17.0,563220.0,16.79,17.02,16.78,17.0,563220.0
2018-02-06 12:30:00,17.02,17.05,16.77,16.9,684255.0,17.02,17.05,16.77,16.9,684255.0
2018-02-06 13:00:00,16.88,16.9,16.78,16.8,528840.0,16.88,16.9,16.78,16.8,528840.0
2018-02-06 13:30:00,16.8,16.8,16.68,16.74,932760.0,16.8,16.8,16.68,16.74,932760.0
2018-02-06 14:00:00,16.73,16.75,16.64,16.7,901830.0,16.73,16.75,16.64,16.7,901830.0
2018-02-06 14:30:00,16.7,16.91,16.67,16.91,862755.0,16.7,16.91,16.67,16.91,862755.0
2018-02-06 15:00:00,16.91,17.05,16.87,16.95,844080.0,16.91,17.05,16.87,16.95,844080.0
2018-02-06 15:30:00,16.94,17.04,16.87,16.99,2285265.0,16.94,17.04,16.87,16.99,2285265.0
2018-02-07 09:30:00,16.94,17.23,16.82,17.0,2543595.0,16.94,17.23,16.82,17.0,2543595.0
2018-02-07 10:00:00,16.98,17.07,16.87,16.93,875505.0,16.98,17.07,16.87,16.93,875505.0
2018-02-07 10:30:00,16.94,17.03,16.89,16.91,920745.0,16.94,17.03,16.89,16.91,920745.0
2018-02-07 11:00:00,16.91,16.99,16.88,16.96,1306275.0,16.91,16.99,16.88,16.96,1306275.0
2018-02-07 11:30:00,16.96,17.0,16.89,16.94,1068585.0,16.96,17.0,16.89,16.94,1068585.0
2018-02-07 12:00:00,16.94,16.98,16.9,16.93,493470.0,16.94,16.98,16.9,16.93,493470.0
2018-02-07 12:30:00,16.94,16.94,16.83,16.83,855120.0,16.94,16.94,16.83,16.83,855120.0
2018-02-07 13:00:00,16.84,16.93,16.77,16.82,1386075.0,16.84,16.93,16.77,16.82,1386075.0
2018-02-07 13:30:00,16.81,16.87,16.71,16.76,782460.0,16.81,16.87,16.71,16.76,782460.0
2018-02-07 14:00:00,16.76,16.87,16.71,16.87,807285.0,16.76,16.87,16.71,16.87,807285.0
2018-02-07 14:30:00,16.87,16.93,16.72,16.75,1857795.0,16.87,16.93,16.72,16.75,1857795.0
2018-02-07 15:00:00,16.76,16.87,16.7,16.86,1288395.0,16.76,16.87,16.7,16.86,1288395.0
2018-02-07 15:30:00,16.87,17.04,16.8,16.81,3866205.0,16.87,17.04,16.8,16.81,3866205.0
2018-02-08 09:30:00,17.07,17.49,16.94,17.34,6212385.0,17.07,17.49,16.94,17.34,6212385.0
2018-02-08 10:00:00,17.34,17.37,17.29,17.32,1720740.0,17.34,17.37,17.29,17.32,1720740.0
2018-02-08 10:30:00,17.32,17.36,16.95,17.01,1702380.0,17.32,17.36,16.95,17.01,1702380.0
2018-02-08 11:00:00,17.02,17.24,17.02,17.21,1616685.0,17.02,17.24,17.02,17.21,1616685.0
2018-02-08 11:30:00,17.21,17.23,16.56,16.82,3542130.0,17.21,17.23,16.56,16.82,3542130.0
2018-02-08 12:00:00,16.81,16.88,16.76,16.84,1087545.0,16.81,16.88,16.76,16.84,1087545.0
2018-02-08 12:30:00,16.84,16.89,16.72,16.74,1128945.0,16.84,16.89,16.72,16.74,1128945.0
2018-02-08 13:00:00,16.76,17.03,16.69,16.86,1292235.0,16.76,17.03,16.69,16.86,1292235.0
2018-02-08 13:30:00,16.83,17.13,16.78,17.03,798960.0,16.83,17.13,16.78,17.03,798960.0
2018-02-08 14:00:00,17.03,17.13,16.95,17.07,1030260.0,17.03,17.13,16.95,17.07,1030260.0
2018-02-08 14:30:00,17.06,17.18,16.99,17.12,2976135.0,17.06,17.18,16.99,17.12,2976135.0
2018-02-08 15:00:00,17.13,17.16,17.01,17.1,1956705.0,17.13,17.16,17.01,17.1,1956705.0
2018-02-08 15:30:00,17.07,17.13,16.8,16.81,3690465.0,17.07,17.13,16.8,16.81,3690465.0
2018-02-09 09:30:00,16.99,17.09,16.69,16.7,2616645.0,16.99,17.09,16.69,16.7,2616645.0
2018-02-09 10:00:00,16.73,16.76,16.59,16.62,1586070.0,16.73,16.76,16.59,16.62,1586070.0
2018-02-09 10:30:00,16.62,16.62,16.17,16.25,1356945.0,16.62,16.62,16.17,16.25,1356945.0
2018-02-09 11:00:00,16.26,16.45,16.22,16.36,1479990.0,16.26,16.45,16.22,16.36,1479990.0
2018-02-09 11:30:00,16.36,16.43,16.27,16.3,1156440.0,16.36,16.43,16.27,16.3,1156440.0
2018-02-09 12:00:00,16.32,16.34,16.07,16.07,1753575.0,16.32,16.34,16.07,16.07,1753575.0
2018-02-09 12:30:00,16.08,16.28,15.99,16.28,1125975.0,16.08,16.28,15.99,16.28,1125975.0
2018-02-09 13:00:00,16.28,16.29,16.13,16.16,1519230.0,16.28,16.29,16.13,16.16,1519230.0
2018-02-09 13:30:00,16.14,16.39,16.08,16.28,1376955.0,16.14,16.39,16.08,16.28,1376955.0
2018-02-09 14:00:00,16.27,16.6,16.26,16.48,925170.0,16.27,16.6,16.26,16.48,925170.0
2018-02-09 14:30:00,16.49,16.63,16.45,16.49,999105.0,16.49,16.63,16.45,16.49,999105.0
2018-02-09 15:00:00,16.49,16.58,16.35,16.49,1150170.0,16.49,16.58,16.35,16.49,1150170.0
2018-02-09 15:30:00,16.52,16.79,16.5,16.65,2871240.0,16.52,16.79,16.5,16.65,2871240.0
2018-02-12 09:30:00,16.71,16.86,16.57,16.63,729630.0,16.71,16.86,16.57,16.63,729630.0
2018-02-12 10:00:00,16.62,16.73,16.35,16.36,1071990.0,16.62,16.73,16.35,16.36,1071990.0
2018-02-12 10:30:00,16.37,16.6,16.31,16.6,948645.0,16.37,16.6,16.31,16.6,948645.0
2018-02-12 11:00:00,16.6,16.61,16.44,16.53,431085.0,16.6,16.61,16.44,16.53,431085.0
2018-02-12 11:30:00,16.53,16.61,16.5,16.59,915495.0,16.53,16.61,16.5,16.59,915495.0
2018-02-12 12:00:00,16.58,16.64,16.53,16.53,388770.0,16.58,16.64,16.53,16.53,388770.0
2018-02-12 12:30:00,16.52,16.55,16.48,16.52,552825.0,16.52,16.55,16.48,16.52,552825.0
2018-02-12 13:00:00,16.52,16.54,16.49,16.52,329430.0,16.52,16.54,16.49,16.52,329430.0
2018-02-12 13:30:00,16.52,16.53,16.4,16.49,738675.0,16.52,16.53,16.4,16.49,738675.0
2018-02-12 14:00:00,16.49,16.61,16.47,16.61,445440.0,16.49,16.61,16.47,16.61,445440.0
2018-02-12 14:30:00,16.6,16.61,16.51,16.54,231585.0,16.6,16.61,16.51,16.54,231585.0
2018-02-12 15:00:00,16.54,16.67,16.54,16.62,562815.0,16.54,16.67,16.54,16.62,562815.0
2018-02-12 15:30:00,16.62,16.63,16.5,16.55,1329495.0,16.62,16.63,16.5,16.55,1329495.0
2018-02-13 09:30:00,16.47,16.59,16.32,16.34,883155.0,16.47,16.59,16.32,16.34,883155.0
2018-02-13 10:00:00,16.33,16.38,16.21,16.34,922395.0,16.33,16.38,16.21,16.34,922395.0
2018-02-13 10:30:00,16.34,16.39,16.31,16.38,647085.0,16.34,16.39,16.31,16.38,647085.0
2018-02-13 11:00:00,16.38,16.38,16.25,16.26,466860.0,16.38,16.38,16.25,16.26,466860.0
2018-02-13 11:30:00,16.26,16.33,16.24,16.28,495975.0,16.26,16.33,16.24,16.28,495975.0
2018-02-13 12:00:00,16.29,16.34,16.27,16.34,483480.0,16.29,16.34,16.27,16.34,483480.0
2018-02-13 12:30:00,16.34,16.36,16.28,16.33,327435.0,16.34,16.36,16.28,16.33,327435.0
2018-02-13 13:00:00,16.32,16.46,16.32,16.43,305775.0,16.32,16.46,16.32,16.43,305775.0
2018-02-13 13:30:00,16.42,16.47,16.41,16.41,375150.0,16.42,16.47,16.41,16.41,375150.0
2018-02-13 14:00:00,16.41,16.47,16.4,16.42,353970.0,16.41,16.47,16.4,16.42,353970.0
2018-02-13 14:30:00,16.41,16.44,16.39,16.4,309285.0,16.41,16.44,16.39,16.4,309285.0
2018-02-13 15:00:00,16.4,16.46,16.34,16.45,633915.0,16.4,16.46,16.34,16.45,633915.0
2018-02-13 15:30:00,16.45,16.45,16.33,16.35,1234635.0,16.45,16.45,16.33,16.35,1234635.0
2018-02-14 09:30:00,16.27,16.35,16.16,16.28,1424580.0,16.27,16.35,16.16,16.28,1424580.0
2018-02-14 10:00:00,16.3,16.58,16.3,16.47,1921245.0,16.3,16.58,16.3,16.47,1921245.0
2018-02-14 10:30:00,16.46,16.62,16.4,16.47,1168545.0,16.46,16.62,16.4,16.47,1168545.0
2018-02-14 11:00:00,16.47,16.56,16.41,16.54,728460.0,16.47,16.56,16.41,16.54,728460.0
2018-02-14 11:30:00,16.54,16.57,16.47,16.51,499965.0,16.54,16.57,16.47,16.51,499965.0
2018-02-14 12:00:00,16.51,16.57,16.48,16.54,386790.0,16.51,16.57,16.48,16.54,386790.0
2018-02-14 12:30:00,16.54,16.58,16.52,16.57,334230.0,16.54,16.58,16.52,16.57,334230.0
2018-02-14 13:00:00,16.57,16.59,16.51,16.52,594945.0,16.57,16.59,16.51,16.52,594945.0
2018-02-14 13:30:00,16.52,16.63,16.52,16.62,415290.0,16.52,16.63,16.52,16.62,415290.0
2018-02-14 14:00:00,16.61,16.63,16.53,16.53,398895.0,16.61,16.63,16.53,16.53,398895.0
2018-02-14 14:30:00,16.52,16.6,16.52,16.54,437085.0,16.52,16.6,16.52,16.54,437085.0
2018-02-14 15:00:00,16.54,16.57,16.47,16.47,708480.0,16.54,16.57,16.47,16.47,708480.0
2018-02-14 15:30:00,16.47,16.54,16.45,16.5,1497330.0,16.47,16.54,16.45,16.5,1497330.0
2018-02-15 09:30:00,16.57,16.62,16.51,16.61,511380.0,16.57,16.62,16.51,16.61,511380.0
2018-02-15 10:00:00,16.61,16.76,16.61,16.66,987300.0,16.61,16.76,16.61,16.66,987300.0
2018-02-15 10:30:00,16.65,16.67,16.55,16.64,538515.0,16.65,16.67,16.55,16.64,538515.0
2018-02-15 11:00:00,16.65,16.68,16.58,16.67,414510.0,16.65,16.68,16.58,16.67,414510.0
2018-02-15 11:30:00,16.68,16.69,16.59,16.61,898080.0,16.68,16.69,16.59,16.61,898080.0
2018-02-15 12:00:00,16.61,16.63,16.56,16.58,335460.0,16.61,16.63,16.56,16.58,335460.0
2018-02-15 12:30:00,16.58,16.63,16.57,16.62,286095.0,16.58,16.63,16.57,16.62,286095.0
2018-02-15 13:00:00,16.64,16.72,16.62,16.7,473085.0,16.64,16.72,16.62,16.7,473085.0
2018-02-15 13:30:00,16.7,16.79,16.69,16.76,580365.0,16.7,16.79,16.69,16.76,580365.0
2018-02-15 14:00:00,16.75,16.8,16.73,16.8,320235.0,16.75,16.8,16.73,16.8,320235.0
2018-02-15 14:30:00,16.8,16.8,16.72,16.74,410895.0,16.8,16.8,16.72,16.74,410895.0
2018-02-15 15:00:00,16.74,16.77,16.73,16.75,626280.0,16.74,16.77,16.73,16.75,626280.0
2018-02-15 15:30:00,16.75,16.82,16.73,16.82,1508775.0,16.75,16.82,16.73,16.82,1508775.0
2018-02-16 09:30:00,16.8,16.86,16.73,16.78,690390.0,16.8,16.86,16.73,16.78,690390.0
2018-02-16 10:00:00,16.78,16.8,16.71,16.78,442575.0,16.78,16.8,16.71,16.78,442575.0
2018-02-16 10:30:00,16.77,16.84,16.77,16.81,396780.0,16.77,16.84,16.77,16.81,396780.0
2018-02-16 11:00:00,16.8,16.9,16.78,16.8,958950.0,16.8,16.9,16.78,16.8,958950.0
2018-02-16 11:30:00,16.81,16.88,16.79,16.85,508905.0,16.81,16.88,16.79,16.85,508905.0
2018-02-16 12:00:00,16.84,16.84,16.76,16.77,172560.0,16.84,16.84,16.76,16.77,172560.0
2018-02-16 12:30:00,16.79,16.81,16.68,16.75,243645.0,16.79,16.81,16.68,16.75,243645.0
2018-02-16 13:00:00,16.75,16.76,16.66,16.66,418575.0,16.75,16.76,16.66,16.66,418575.0
2018-02-16 13:30:00,16.64,16.73,16.63,16.69,426555.0,16.64,16.73,16.63,16.69,426555.0
2018-02-16 14:00:00,16.7,16.72,16.64,16.7,466875.0,16.7,16.72,16.64,16.7,466875.0
2018-02-16 14:30:00,16.7,16.8,16.7,16.8,462045.0,16.7,16.8,16.7,16.8,462045.0
2018-02-16 15:00:00,16.79,16.81,16.76,16.76,507900.0,16.79,16.81,16.76,16.76,507900.0
2018-02-16 15:30:00,16.76,16.81,16.72,16.74,1399275.0,16.76,16.81,16.72,16.74,1399275.0
2018-02-20 09:30:00,16.67,16.73,16.52,16.54,661530.0,16.67,16.73,16.52,16.54,661530.0
2018-02-20 10:00:00,16.53,16.78,16.52,16.74,450795.0,16.53,16.78,16.52,16.74,450795.0
2018-02-20 10:30:00,16.75,16.89,16.73,16.85,560220.0,16.75,16.89,16.73,16.85,560220.0
2018-02-20 11:00:00,16.85,16.98,16.85,16.98,614730.0,16.85,16.98,16.85,16.98,614730.0
2018-02-20 11:30:00,16.98,16.99,16.91,16.98,643425.0,16.98,16.99,16.91,16.98,643425.0
2018-02-20 12:00:00,16.98,16.98,16.89,16.9,289695.0,16.98,16.98,16.89,16.9,289695.0
2018-02-20 12:30:00,16.9,16.91,16.87,16.91,190845.0,16.9,16.91,16.87,16.91,190845.0
2018-02-20 13:00:00,16.91,16.91,16.74,16.78,275205.0,16.91,16.91,16.74,16.78,275205.0
2018-02-20 13:30:00,16.78,16.8,16.71,16.78,283950.0,16.78,16.8,16.71,16.78,283950.0
2018-02-20 14:00:00,16.8,16.82,16.74,16.77,554895.0,16.8,16.82,16.74,16.77,554895.0
2018-02-20 14:30:00,16.76,16.8,16.76,16.77,482925.0,16.76,16.8,16.76,16.77,482925.0
2018-02-20 15:00:00,16.79,16.84,16.76,16.81,593565.0,16.79,16.84,16.76,16.81,593565.0
2018-02-20 15:30:00,16.81,16.86,16.73,16.83,2274750.0,16.81,16.86,16.73,16.83,2274750.0
2018-02-21 09:30:00,17.0,17.25,16.95,16.95,1797180.0,17.0,17.25,16.95,16.95,1797180.0
2018-02-21 10:00:00,16.94,16.99,16.85,16.91,689205.0,16.94,16.99,16.85,16.91,689205.0
2018-02-21 10:30:00,16.91,16.92,16.85,16.87,395940.0,16.91,16.92,16.85,16.87,395940.0
2018-02-21 11:00:00,16.87,16.91,16.8,16.82,364560.0,16.87,16.91,16.8,16.82,364560.0
2018-02-21 11:30:00,16.82,16.89,16.74,16.85,594975.0,16.82,16.89,16.74,16.85,594975.0
2018-02-21 12:00:00,16.86,16.87,16.75,16.75,258990.0,16.86,16.87,16.75,16.75,258990.0
2018-02-21 12:30:00,16.75,16.85,16.75,16.85,252420.0,16.75,16.85,16.75,16.85,252420.0
2018-02-21 13:00:00,16.85,16.85,16.79,16.85,243720.0,16.85,16.85,16.79,16.85,243720.0
2018-02-21 13:30:00,16.86,16.88,16.79,16.79,267015.0,16.86,16.88,16.79,16.79,267015.0
2018-02-21 14:00:00,16.79,16.91,16.78,16.83,375840.0,16.79,16.91,16.78,16.83,375840.0
2018-02-21 14:30:00,16.84,16.84,16.71,16.75,333360.0,16.84,16.84,16.71,16.75,333360.0
2018-02-21 15:00:00,16.75,16.76,16.63,16.71,599895.0,16.75,16.76,16.63,16.71,599895.0
2018-02-21 15:30:00,16.71,16.73,16.5,16.51,2345985.0,16.71,16.73,16.5,16.51,2345985.0
2018-02-22 09:30:00,16.57,16.69,16.5,16.66,515280.0,16.57,16.69,16.5,16.66,515280.0
2018-02-22 10:00:00,16.67,16.79,16.66,16.72,429720.0,16.67,16.79,16.66,16.72,429720.0
2018-02-22 10:30:00,16.72,16.73,16.62,16.62,265740.0,16.72,16.73,16.62,16.62,265740.0
2018-02-22 11:00:00,16.61,16.71,16.58,16.66,307035.0,16.61,16.71,16.58,16.66,307035.0
2018-02-22 11:30:00,16.66,16.68,16.61,16.65,231195.0,16.66,16.68,16.61,16.65,231195.0
2018-02-22 12:00:00,16.66,16.69,16.63,16.64,243675.0,16.66,16.69,16.63,16.64,243675.0
2018-02-22 12:30:00,16.64,16.65,16.54,16.56,221280.0,16.64,16.65,16.54,16.56,221280.0
2018-02-22 13:00:00,16.58,16.61,16.51,16.55,245175.0,16.58,16.61,16.51,16.55,245175.0
2018-02-22 13:30:00,16.56,16.61,16.54,16.61,353940.0,16.56,16.61,16.54,16.61,353940.0
2018-02-22 14:00:00,16.6,16.65,16.59,16.64,211680.0,16.6,16.65,16.59,16.64,211680.0
2018-02-22 14:30:00,16.65,16.67,16.49,16.49,272865.0,16.65,16.67,16.49,16.49,272865.0
2018-02-22 15:00:00,16.49,16.57,16.47,16.52,566250.0,16.49,16.57,16.47,16.52,566250.0
2018-02-22 15:30:00,16.53,16.59,16.44,16.49,1472805.0,16.53,16.59,16.44,16.49,1472805.0
2018-02-23 09:30:00,16.61,16.8,16.61,16.68,461490.0,16.61,16.8,16.61,16.68,461490.0
2018-02-23 10:00:00,16.68,16.76,16.67,16.74,427050.0,16.68,16.76,16.67,16.74,427050.0
2018-02-23 10:30:00,16.74,16.81,16.74,16.75,258915.0,16.74,16.81,16.74,16.75,258915.0
2018-02-23 11:00:00,16.75,16.82,16.72,16.82,280500.0,16.75,16.82,16.72,16.82,280500.0
2018-02-23 11:30:00,16.82,16.88,16.82,16.86,294015.0,16.82,16.88,16.82,16.86,294015.0
2018-02-23 12:00:00,16.86,16.89,16.82,16.82,617805.0,16.86,16.89,16.82,16.82,617805.0
2018-02-23 12:30:00,16.81,16.87,16.81,16.86,439770.0,16.81,16.87,16.81,16.86,439770.0
2018-02-23 13:00:00,16.85,16.88,16.82,16.84,218550.0,16.85,16.88,16.82,16.84,218550.0
2018-02-23 13:30:00,16.84,16.88,16.84,16.86,335130.0,16.84,16.88,16.84,16.86,335130.0
2018-02-23 14:00:00,16.86,16.92,16.79,16.88,391875.0,16.86,16.92,16.79,16.88,391875.0
2018-02-23 14:30:00,16.89,16.92,16.86,16.88,585525.0,16.89,16.92,16.86,16.88,585525.0
2018-02-23 15:00:00,16.89,16.93,16.88,16.92,705030.0,16.89,16.93,16.88,16.92,705030.0
2018-02-23 15:30:00,16.92,16.95,16.89,16.94,1238955.0,16.92,16.95,16.89,16.94,1238955.0
2018-02-26 09:30:00,16.96,17.0,16.81,16.9,643155.0,16.96,17.0,16.81,16.9,643155.0
2018-02-26 10:00:00,16.9,16.98,16.78,16.79,687735.0,16.9,16.98,16.78,16.79,687735.0
2018-02-26 10:30:00,16.79,16.82,16.77,16.8,395085.0,16.79,16.82,16.77,16.8,395085.0
2018-02-26 11:00:00,16.8,16.86,16.78,16.85,682305.0,16.8,16.86,16.78,16.85,682305.0
2018-02-26 11:30:00,16.84,16.95,16.79,16.95,299055.0,16.84,16.95,16.79,16.95,299055.0
2018-02-26 12:00:00,16.96,16.99,16.92,16.94,670065.0,16.96,16.99,16.92,16.94,670065.0
2018-02-26 12:30:00,16.97,16.97,16.93,16.95,373560.0,16.97,16.97,16.93,16.95,373560.0
2018-02-26 13:00:00,16.96,16.96,16.9,16.93,275640.0,16.96,16.96,16.9,16.93,275640.0
2018-02-26 13:30:00,16.93,16.95,16.89,16.93,246435.0,16.93,16.95,16.89,16.93,246435.0
2018-02-26 14:00:00,16.92,16.95,16.9,16.9,329445.0,16.92,16.95,16.9,16.9,329445.0
2018-02-26 14:30:00,16.91,16.96,16.9,16.94,275790.0,16.91,16.96,16.9,16.94,275790.0
2018-02-26 15:00:00,16.93,17.0,16.9,16.99,1269990.0,16.93,17.0,16.9,16.99,1269990.0
2018-02-26 15:30:00,16.99,17.0,16.96,17.0,2157600.0,16.99,17.0,16.96,17.0,2157600.0
2018-02-27 09:30:00,16.89,16.91,16.42,16.49,1999530.0,16.89,16.91,16.42,16.49,1999530.0
2018-02-27 10:00:00,16.49,16.58,16.18,16.21,2035485.0,16.49,16.58,16.18,16.21,2035485.0
2018-02-27 10:30:00,16.19,16.21,15.97,16.08,2291730.0,16.19,16.21,15.97,16.08,2291730.0
2018-02-27 11:00:00,16.07,16.27,16.04,16.19,1544370.0,16.07,16.27,16.04,16.19,1544370.0
2018-02-27 11:30:00,16.18,16.42,16.16,16.33,1107660.0,16.18,16.42,16.16,16.33,1107660.0
2018-02-27 12:00:00,16.34,16.43,16.31,16.4,1079895.0,16.34,16.43,16.31,16.4,1079895.0
2018-02-27 12:30:00,16.4,16.43,16.25,16.31,686145.0,16.4,16.43,16.25,16.31,686145.0
2018-02-27 13:00:00,16.32,16.35,16.28,16.32,974235.0,16.32,16.35,16.28,16.32,974235.0
2018-02-27 13:30:00,16.32,16.34,16.24,16.27,958125.0,16.32,16.34,16.24,16.27,958125.0
2018-02-27 14:00:00,16.28,16.36,16.24,16.36,797775.0,16.28,16.36,16.24,16.36,797775.0
2018-02-27 14:30:00,16.36,16.44,16.23,16.25,1564020.0,16.36,16.44,16.23,16.25,1564020.0
2018-02-27 15:00:00,16.23,16.25,16.13,16.14,1306380.0,16.23,16.25,16.13,16.14,1306380.0
2018-02-27 15:30:00,16.14,16.15,15.89,15.9,4881450.0,16.14,16.15,15.89,15.9,4881450.0
2018-02-28 09:30:00,16.06,16.22,15.93,16.22,963990.0,16.06,16.22,15.93,16.22,963990.0
2018-02-28 10:00:00,16.2,16.44,16.15,16.43,994680.0,16.2,16.44,16.15,16.43,994680.0
2018-02-28 10:30:00,16.44,16.49,16.31,16.37,765810.0,16.44,16.49,16.31,16.37,765810.0
2018-02-28 11:00:00,16.37,16.46,16.35,16.42,465255.0,16.37,16.46,16.35,16.42,465255.0
2018-02-28 11:30:00,16.45,16.55,16.41,16.54,523830.0,16.45,16.55,16.41,16.54,523830.0
2018-02-28 12:00:00,16.54,16.68,16.54,16.66,793410.0,16.54,16.68,16.54,16.66,793410.0
2018-02-28 12:30:00,16.66,16.69,16.6,16.6,607440.0,16.66,16.69,16.6,16.6,607440.0
2018-02-28 13:00:00,16.59,16.61,16.56,16.6,369675.0,16.59,16.61,16.56,16.6,369675.0
2018-02-28 13:30:00,16.6,16.64,16.57,16.61,570825.0,16.6,16.64,16.57,16.61,570825.0
2018-02-28 14:00:00,16.61,16.67,16.49,16.5,997560.0,16.61,16.67,16.49,16.5,997560.0
2018-02-28 14:30:00,16.51,16.55,16.46,16.47,1013640.0,16.51,16.55,16.46,16.47,1013640.0
2018-02-28 15:00:00,16.47,16.48,16.34,16.35,1012935.0,16.47,16.48,16.34,16.35,1012935.0
2018-02-28 15:30:00,16.35,16.4,16.27,16.28,2376330.0,16.35,16.4,16.27,16.28,2376330.0
2018-03-01 09:30:00,16.24,16.33,16.15,16.2,852390.0,16.24,16.33,16.15,16.2,852390.0
2018-03-01 10:00:00,16.2,16.53,16.18,16.5,835395.0,16.2,16.53,16.18,16.5,835395.0
2018-03-01 10:30:00,16.5,16.54,16.31,16.31,468960.0,16.5,16.54,16.31,16.31,468960.0
2018-03-01 11:00:00,16.34,16.54,16.34,16.48,608700.0,16.34,16.54,16.34,16.48,608700.0
2018-03-01 11:30:00,16.48,16.53,16.45,16.51,392925.0,16.48,16.53,16.45,16.51,392925.0
2018-03-01 12:00:00,16.51,16.53,16.39,16.39,341655.0,16.51,16.53,16.39,16.39,341655.0
2018-03-01 12:30:00,16.39,16.48,16.35,16.41,449220.0,16.39,16.48,16.35,16.41,449220.0
2018-03-01 13:00:00,16.39,16.39,16.28,16.28,230445.0,16.39,16.39,16.28,16.28,230445.0
2018-03-01 13:30:00,16.28,16.3,16.18,16.19,342390.0,16.28,16.3,16.18,16.19,342390.0
2018-03-01 14:00:00,16.18,16.23,16.04,16.16,1452150.0,16.18,16.23,16.04,16.16,1452150.0
2018-03-01 14:30:00,16.17,16.17,16.12,16.15,449160.0,16.17,16.17,16.12,16.15,449160.0
2018-03-01 15:00:00,16.15,16.27,16.11,16.19,893265.0,16.15,16.27,16.11,16.19,893265.0
2018-03-01 15:30:00,16.19,16.26,16.13,16.22,2213295.0,16.19,16.26,16.13,16.22,2213295.0
2018-03-02 09:30:00,16.16,16.28,15.99,16.01,792600.0,16.16,16.28,15.99,16.01,792600.0
2018-03-02 10:00:00,16.01,16.06,15.89,15.95,730050.0,16.01,16.06,15.89,15.95,730050.0
2018-03-02 10:30:00,15.95,16.07,15.92,15.99,380565.0,15.95,16.07,15.92,15.99,380565.0
2018-03-02 11:00:00,16.02,16.04,15.93,15.96,355680.0,16.02,16.04,15.93,15.96,355680.0
2018-03-02 11:30:00,15.96,16.03,15.9,15.97,500550.0,15.96,16.03,15.9,15.97,500550.0
2018-03-02 12:00:00,15.97,16.03,15.9,16.02,379605.0,15.97,16.03,15.9,16.02,379605.0
2018-03-02 12:30:00,16.03,16.03,15.85,15.91,1205760.0,16.03,16.03,15.85,15.91,1205760.0
2018-03-02 13:00:00,15.91,15.92,15.86,15.91,453675.0,15.91,15.92,15.86,15.91,453675.0
2018-03-02 13:30:00,15.9,15.97,15.87,15.96,381150.0,15.9,15.97,15.87,15.96,381150.0
2018-03-02 14:00:00,15.97,16.05,15.97,16.04,555630.0,15.97,16.05,15.97,16.04,555630.0
2018-03-02 14:30:00,16.05,16.08,15.99,16.0,1059255.0,16.05,16.08,15.99,16.0,1059255.0
2018-03-02 15:00:00,15.99,16.04,15.92,16.02,974505.0,15.99,16.04,15.92,16.02,974505.0
2018-03-02 15:30:00,16.02,16.15,16.02,16.06,2307615.0,16.02,16.15,16.02,16.06,2307615.0
2018-03-05 09:30:00,16.0,16.24,16.0,16.06,633810.0,16.0,16.24,16.0,16.06,633810.0
2018-03-05 10:00:00,16.07,16.17,16.02,16.16,716910.0,16.07,16.17,16.02,16.16,716910.0
2018-03-05 10:30:00,16.16,16.31,16.13,16.3,513030.0,16.16,16.31,16.13,16.3,513030.0
2018-03-05 11:00:00,16.31,16.34,16.19,16.24,718500.0,16.31,16.34,16.19,16.24,718500.0
2018-03-05 11:30:00,16.25,16.32,16.21,16.31,426855.0,16.25,16.32,16.21,16.31,426855.0
2018-03-05 12:00:00,16.3,16.35,16.27,16.28,300675.0,16.3,16.35,16.27,16.28,300675.0
2018-03-05 12:30:00,16.3,16.36,16.27,16.36,215835.0,16.3,16.36,16.27,16.36,215835.0
2018-03-05 13:00:00,16.36,16.36,16.3,16.31,229065.0,16.36,16.36,16.3,16.31,229065.0
2018-03-05 13:30:00,16.29,16.35,16.29,16.33,313245.0,16.29,16.35,16.29,16.33,313245.0
2018-03-05 14:00:00,16.33,16.37,16.31,16.35,368295.0,16.33,16.37,16.31,16.35,368295.0
2018-03-05 14:30:00,16.36,16.36,16.33,16.35,309165.0,16.36,16.36,16.33,16.35,309165.0
2018-03-05 15:00:00,16.35,16.37,16.33,16.34,448905.0,16.35,16.37,16.33,16.34,448905.0
2018-03-05 15:30:00,16.33,16.46,16.33,16.46,1901715.0,16.33,16.46,16.33,16.46,1901715.0
2018-03-06 09:30:00,16.45,16.58,16.38,16.55,832920.0,16.45,16.58,16.38,16.55,832920.0
2018-03-06 10:00:00,16.57,16.57,16.5,16.51,513345.0,16.57,16.57,16.5,16.51,513345.0
2018-03-06 10:30:00,16.51,16.52,16.43,16.47,499305.0,16.51,16.52,16.43,16.47,499305.0
2018-03-06 11:00:00,16.47,16.63,16.44,16.54,566325.0,16.47,16.63,16.44,16.54,566325.0
2018-03-06 11:30:00,16.54,16.67,16.54,16.66,592080.0,16.54,16.67,16.54,16.66,592080.0
2018-03-06 12:00:00,16.65,16.65,16.56,16.57,466680.0,16.65,16.65,16.56,16.57,466680.0
2018-03-06 12:30:00,16.6,16.66,16.6,16.62,149070.0,16.6,16.66,16.6,16.62,149070.0
2018-03-06 13:00:00,16.61,16.66,16.6,16.62,186060.0,16.61,16.66,16.6,16.62,186060.0
2018-03-06 13:30:00,16.62,16.66,16.6,16.6,396915.0,16.62,16.66,16.6,16.6,396915.0
2018-03-06 14:00:00,16.61,16.69,16.61,16.67,243870.0,16.61,16.69,16.61,16.67,243870.0
2018-03-06 14:30:00,16.67,16.71,16.67,16.7,218970.0,16.67,16.71,16.67,16.7,218970.0
2018-03-06 15:00:00,16.7,16.84,16.69,16.83,667830.0,16.7,16.84,16.69,16.83,667830.0
2018-03-06 15:30:00,16.83,16.85,16.75,16.78,1351170.0,16.83,16.85,16.75,16.78,1351170.0
2018-03-07 09:30:00,16.62,16.69,16.45,16.51,739695.0,16.62,16.69,16.45,16.51,739695.0
2018-03-07 10:00:00,16.51,16.67,16.5,16.6,550260.0,16.51,16.67,16.5,16.6,550260.0
2018-03-07 10:30:00,16.6,16.7,16.58,16.68,357000.0,16.6,16.7,16.58,16.68,357000.0
2018-03-07 11:00:00,16.69,16.7,16.56,16.6,385965.0,16.69,16.7,16.56,16.6,385965.0
2018-03-07 11:30:00,16.6,16.66,16.58,16.63,405720.0,16.6,16.66,16.58,16.63,405720.0
2018-03-07 12:00:00,16.65,16.67,16.55,16.57,246360.0,16.65,16.67,16.55,16.57,246360.0
2018-03-07 12:30:00,16.57,16.57,16.43,16.43,221325.0,16.57,16.57,16.43,16.43,221325.0
2018-03-07 13:00:00,16.42,16.43,16.35,16.4,268440.0,16.42,16.43,16.35,16.4,268440.0
2018-03-07 13:30:00,16.4,16.41,16.27,16.27,746310.0,16.4,16.41,16.27,16.27,746310.0
2018-03-07 14:00:00,16.28,16.34,16.16,16.18,1193475.0,16.28,16.34,16.16,16.18,1193475.0
2018-03-07 14:30:00,16.18,16.26,16.17,16.26,671445.0,16.18,16.26,16.17,16.26,671445.0
2018-03-07 15:00:00,16.27,16.38,16.26,16.36,588165.0,16.27,16.38,16.26,16.36,588165.0
2018-03-07 15:30:00,16.38,16.38,16.16,16.18,2973870.0,16.38,16.38,16.16,16.18,2973870.0
2018-03-08 09:30:00,16.29,16.32,16.24,16.29,740835.0,16.29,16.32,16.24,16.29,740835.0
2018-03-08 10:00:00,16.3,16.31,16.2,16.21,497910.0,16.3,16.31,16.2,16.21,497910.0
2018-03-08 10:30:00,16.22,16.3,16.21,16.21,323160.0,16.22,16.3,16.21,16.21,323160.0
2018-03-08 11:00:00,16.23,16.29,16.22,16.25,740805.0,16.23,16.29,16.22,16.25,740805.0
2018-03-08 11:30:00,16.25,16.28,16.22,16.24,442515.0,16.25,16.28,16.22,16.24,442515.0
2018-03-08 12:00:00,16.26,16.29,16.24,16.28,438090.0,16.26,16.29,16.24,16.28,438090.0
2018-03-08 12:30:00,16.27,16.27,16.22,16.22,205260.0,16.27,16.27,16.22,16.22,205260.0
2018-03-08 13:00:00,16.23,16.25,16.12,16.14,213720.0,16.23,16.25,16.12,16.14,213720.0
2018-03-08 13:30:00,16.14,16.18,16.14,16.18,148335.0,16.14,16.18,16.14,16.18,148335.0
2018-03-08 14:00:00,16.19,16.21,16.16,16.16,300300.0,16.19,16.21,16.16,16.16,300300.0
2018-03-08 14:30:00,16.15,16.18,16.14,16.17,279645.0,16.15,16.18,16.14,16.17,279645.0
2018-03-08 15:00:00,16.17,16.19,16.14,16.16,425265.0,16.17,16.19,16.14,16.16,425265.0
2018-03-08 15:30:00,16.16,16.17,16.11,16.16,2019300.0,16.16,16.17,16.11,16.16,2019300.0
2018-03-09 09:30:00,16.3,16.39,16.22,16.27,572040.0,16.3,16.39,16.22,16.27,572040.0
2018-03-09 10:00:00,16.28,16.35,16.28,16.29,570900.0,16.28,16.35,16.28,16.29,570900.0
2018-03-09 10:30:00,16.3,16.5,16.29,16.44,578430.0,16.3,16.5,16.29,16.44,578430.0
2018-03-09 11:00:00,16.44,16.56,16.39,16.55,466245.0,16.44,16.56,16.39,16.55,466245.0
2018-03-09 11:30:00,16.55,16.56,16.47,16.54,502815.0,16.55,16.56,16.47,16.54,502815.0
2018-03-09 12:00:00,16.55,16.63,16.51,16.62,356355.0,16.55,16.63,16.51,16.62,356355.0
2018-03-09 12:30:00,16.63,16.63,16.58,16.63,219135.0,16.63,16.63,16.58,16.63,219135.0
2018-03-09 13:00:00,16.63,16.67,16.63,16.64,315195.0,16.63,16.67,16.63,16.64,315195.0
2018-03-09 13:30:00,16.64,16.64,16.55,16.59,262995.0,16.64,16.64,16.55,16.59,262995.0
2018-03-09 14:00:00,16.6,16.62,16.57,16.62,194415.0,16.6,16.62,16.57,16.62,194415.0
2018-03-09 14:30:00,16.62,16.66,16.61,16.66,277965.0,16.62,16.66,16.61,16.66,277965.0
2018-03-09 15:00:00,16.66,16.7,16.63,16.69,621240.0,16.66,16.7,16.63,16.69,621240.0
2018-03-09 15:30:00,16.69,16.72,16.67,16.7,1201155.0,16.69,16.72,16.67,16.7,1201155.0
2018-03-12 09:30:00,16.7,16.73,16.6,16.67,706110.0,16.7,16.73,16.6,16.67,706110.0
2018-03-12 10:00:00,16.66,16.67,16.51,16.64,478710.0,16.66,16.67,16.51,16.64,478710.0
2018-03-12 10:30:00,16.62,16.62,16.49,16.5,376500.0,16.62,16.62,16.49,16.5,376500.0
2018-03-12 11:00:00,16.48,16.53,16.4,16.41,563625.0,16.48,16.53,16.4,16.41,563625.0
2018-03-12 11:30:00,16.42,16.59,16.42,16.58,423480.0,16.42,16.59,16.42,16.58,423480.0
2018-03-12 12:00:00,16.58,16.72,16.58,16.69,755460.0,16.58,16.72,16.58,16.69,755460.0
2018-03-12 12:30:00,16.67,16.68,16.59,16.6,249240.0,16.67,16.68,16.59,16.6,249240.0
2018-03-12 13:00:00,16.61,16.64,16.55,16.55,230370.0,16.61,16.64,16.55,16.55,230370.0
2018-03-12 13:30:00,16.56,16.57,16.51,16.52,288720.0,16.56,16.57,16.51,16.52,288720.0
2018-03-12 14:00:00,16.52,16.59,16.51,16.57,234000.0,16.52,16.59,16.51,16.57,234000.0
2018-03-12 14:30:00,16.58,16.61,16.52,16.61,269895.0,16.58,16.61,16.52,16.61,269895.0
2018-03-12 15:00:00,16.61,16.65,16.6,16.62,439035.0,16.61,16.65,16.6,16.62,439035.0
2018-03-12 15:30:00,16.62,16.67,16.6,16.61,1275915.0,16.62,16.67,16.6,16.61,1275915.0
2018-03-13 09:30:00,16.68,16.73,16.54,16.63,608775.0,16.68,16.73,16.54,16.63,608775.0
2018-03-13 10:00:00,16.63,16.74,16.63,16.71,299460.0,16.63,16.74,16.63,16.71,299460.0
2018-03-13 10:30:00,16.71,16.84,16.7,16.76,446355.0,16.71,16.84,16.7,16.76,446355.0
2018-03-13 11:00:00,16.76,16.82,16.73,16.82,530610.0,16.76,16.82,16.73,16.82,530610.0
2018-03-13 11:30:00,16.82,16.83,16.75,16.77,242865.0,16.82,16.83,16.75,16.77,242865.0
2018-03-13 12:00:00,16.77,16.81,16.74,16.81,223155.0,16.77,16.81,16.74,16.81,223155.0
2018-03-13 12:30:00,16.82,16.85,16.81,16.82,163395.0,16.82,16.85,16.81,16.82,163395.0
2018-03-13 13:00:00,16.83,16.88,16.81,16.85,409665.0,16.83,16.88,16.81,16.85,409665.0
2018-03-13 13:30:00,16.85,16.9,16.84,16.86,290970.0,16.85,16.9,16.84,16.86,290970.0
2018-03-13 14:00:00,16.85,16.85,16.75,16.75,258600.0,16.85,16.85,16.75,16.75,258600.0
2018-03-13 14:30:00,16.76,16.79,16.7,16.72,270825.0,16.76,16.79,16.7,16.72,270825.0
2018-03-13 15:00:00,16.72,16.76,16.67,16.71,348900.0,16.72,16.76,16.67,16.71,348900.0
2018-03-13 15:30:00,16.71,16.74,16.64,16.72,1399080.0,16.71,16.74,16.64,16.72,1399080.0
2018-03-14 09:30:00,16.76,16.86,16.64,16.85,641085.0,16.76,16.86,16.64,16.85,641085.0
2018-03-14 10:00:00,16.86,16.88,16.74,16.79,345030.0,16.86,16.88,16.74,16.79,345030.0
2018-03-14 10:30:00,16.79,16.79,16.67,16.73,234600.0,16.79,16.79,16.67,16.73,234600.0
2018-03-14 11:00:00,16.73,16.74,16.66,16.68,198300.0,16.73,16.74,16.66,16.68,198300.0
2018-03-14 11:30:00,16.68,16.71,16.67,16.69,190875.0,16.68,16.71,16.67,16.69,190875.0
2018-03-14 12:00:00,16.69,16.69,16.67,16.69,303510.0,16.69,16.69,16.67,16.69,303510.0
2018-03-14 12:30:00,16.7,16.74,16.69,16.71,82830.0,16.7,16.74,16.69,16.71,82830.0
2018-03-14 13:00:00,16.71,16.71,16.65,16.68,101220.0,16.71,16.71,16.65,16.68,101220.0
2018-03-14 13:30:00,16.68,16.74,16.67,16.72,253380.0,16.68,16.74,16.67,16.72,253380.0
2018-03-14 14:00:00,16.73,16.73,16.67,16.68,139500.0,16.73,16.73,16.67,16.68,139500.0
2018-03-14 14:30:00,16.68,16.7,16.65,16.7,249945.0,16.68,16.7,16.65,16.7,249945.0
2018-03-14 15:00:00,16.69,16.72,16.59,16.59,583905.0,16.69,16.72,16.59,16.59,583905.0
2018-03-14 15:30:00,16.59,16.61,16.55,16.61,1085280.0,16.59,16.61,16.55,16.61,1085280.0
2018-03-15 09:30:00,16.64,16.76,16.6,16.69,540540.0,16.64,16.76,16.6,16.69,540540.0
2018-03-15 10:00:00,16.68,16.75,16.66,16.71,334755.0,16.68,16.75,16.66,16.71,334755.0
2018-03-15 10:30:00,16.71,16.77,16.71,16.72,231990.0,16.71,16.77,16.71,16.72,231990.0
2018-03-15 11:00:00,16.72,16.82,16.72,16.8,199710.0,16.72,16.82,16.72,16.8,199710.0
2018-03-15 11:30:00,16.8,16.82,16.74,16.75,373035.0,16.8,16.82,16.74,16.75,373035.0
2018-03-15 12:00:00,16.76,16.77,16.66,16.69,406800.0,16.76,16.77,16.66,16.69,406800.0
2018-03-15 12:30:00,16.67,16.69,16.65,16.66,412860.0,16.67,16.69,16.65,16.66,412860.0
2018-03-15 13:00:00,16.66,16.69,16.64,16.69,458895.0,16.66,16.69,16.64,16.69,458895.0
2018-03-15 13:30:00,16.69,16.71,16.65,16.66,169080.0,16.69,16.71,16.65,16.66,169080.0
2018-03-15 14:00:00,16.65,16.69,16.65,16.68,131910.0,16.65,16.69,16.65,16.68,131910.0
2018-03-15 14:30:00,16.69,16.69,16.59,16.59,150540.0,16.69,16.69,16.59,16.59,150540.0
2018-03-15 15:00:00,16.6,16.62,16.57,16.59,166050.0,16.6,16.62,16.57,16.59,166050.0
2018-03-15 15:30:00,16.58,16.61,16.57,16.59,584565.0,16.58,16.61,16.57,16.59,584565.0
2018-03-16 09:30:00,16.67,16.79,16.55,16.7,1832370.0,16.67,16.79,16.55,16.7,1832370.0
2018-03-16 10:00:00,16.7,16.71,16.67,16.71,551685.0,16.7,16.71,16.67,16.71,551685.0
2018-03-16 10:30:00,16.7,16.82,16.7,16.78,382920.0,16.7,16.82,16.7,16.78,382920.0
2018-03-16 11:00:00,16.77,16.82,16.74,16.82,521505.0,16.77,16.82,16.74,16.82,521505.0
2018-03-16 11:30:00,16.82,16.89,16.75,16.75,822435.0,16.82,16.89,16.75,16.75,822435.0
2018-03-16 12:00:00,16.75,16.85,16.75,16.84,292500.0,16.75,16.85,16.75,16.84,292500.0
2018-03-16 12:30:00,16.84,16.85,16.81,16.84,229275.0,16.84,16.85,16.81,16.84,229275.0
2018-03-16 13:00:00,16.84,16.86,16.8,16.82,250440.0,16.84,16.86,16.8,16.82,250440.0
2018-03-16 13:30:00,16.81,16.83,16.74,16.76,182685.0,16.81,16.83,16.74,16.76,182685.0
2018-03-16 14:00:00,16.76,16.81,16.74,16.81,213180.0,16.76,16.81,16.74,16.81,213180.0
2018-03-16 14:30:00,16.81,16.81,16.78,16.78,147285.0,16.81,16.81,16.78,16.78,147285.0
2018-03-16 15:00:00,16.78,16.79,16.75,16.76,680235.0,16.78,16.79,16.75,16.76,680235.0
2018-03-16 15:30:00,16.76,16.78,16.74,16.74,1571805.0,16.76,16.78,16.74,16.74,1571805.0
2018-03-19 09:30:00,16.68,16.94,16.65,16.9,684765.0,16.68,16.94,16.65,16.9,684765.0
2018-03-19 10:00:00,16.89,16.91,16.74,16.76,764805.0,16.89,16.91,16.74,16.76,764805.0
2018-03-19 10:30:00,16.76,16.82,16.64,16.68,594915.0,16.76,16.82,16.64,16.68,594915.0
2018-03-19 11:00:00,16.69,16.72,16.6,16.62,459930.0,16.69,16.72,16.6,16.62,459930.0
2018-03-19 11:30:00,16.62,16.63,16.55,16.58,449415.0,16.62,16.63,16.55,16.58,449415.0
2018-03-19 12:00:00,16.58,16.65,16.57,16.64,838545.0,16.58,16.65,16.57,16.64,838545.0
2018-03-19 12:30:00,16.64,16.67,16.62,16.65,792180.0,16.64,16.67,16.62,16.65,792180.0
2018-03-19 13:00:00,16.65,16.66,16.53,16.55,347055.0,16.65,16.66,16.53,16.55,347055.0
2018-03-19 13:30:00,16.55,16.57,16.53,16.57,258945.0,16.55,16.57,16.53,16.57,258945.0
2018-03-19 14:00:00,16.57,16.61,16.53,16.55,247800.0,16.57,16.61,16.53,16.55,247800.0
2018-03-19 14:30:00,16.55,16.56,16.43,16.52,269625.0,16.55,16.56,16.43,16.52,269625.0
2018-03-19 15:00:00,16.52,16.55,16.48,16.5,443205.0,16.52,16.55,16.48,16.5,443205.0
2018-03-19 15:30:00,16.5,16.59,16.5,16.58,1236030.0,16.5,16.59,16.5,16.58,1236030.0
2018-03-20 09:30:00,16.64,16.7,16.56,16.58,805710.0,16.64,16.7,16.56,16.58,805710.0
2018-03-20 10:00:00,16.59,16.6,16.57,16.57,268350.0,16.59,16.6,16.57,16.57,268350.0
2018-03-20 10:30:00,16.57,16.58,16.48,16.56,232095.0,16.57,16.58,16.48,16.56,232095.0
2018-03-20 11:00:00,16.57,16.58,16.52,16.55,152025.0,16.57,16.58,16.52,16.55,152025.0
2018-03-20 11:30:00,16.54,16.54,16.46,16.5,248355.0,16.54,16.54,16.46,16.5,248355.0
2018-03-20 12:00:00,16.5,16.51,16.46,16.47,226710.0,16.5,16.51,16.46,16.47,226710.0
2018-03-20 12:30:00,16.47,16.51,16.46,16.48,195480.0,16.47,16.51,16.46,16.48,195480.0
2018-03-20 13:00:00,16.49,16.59,16.49,16.53,195135.0,16.49,16.59,16.49,16.53,195135.0
2018-03-20 13:30:00,16.55,16.56,16.5,16.5,184425.0,16.55,16.56,16.5,16.5,184425.0
2018-03-20 14:00:00,16.51,16.55,16.51,16.54,166125.0,16.51,16.55,16.51,16.54,166125.0
2018-03-20 14:30:00,16.54,16.58,16.53,16.55,333660.0,16.54,16.58,16.53,16.55,333660.0
2018-03-20 15:00:00,16.54,16.57,16.53,16.57,313440.0,16.54,16.57,16.53,16.57,313440.0
2018-03-20 15:30:00,16.57,16.59,16.49,16.51,949770.0,16.57,16.59,16.49,16.51,949770.0
2018-03-21 09:30:00,16.5,16.79,16.49,16.73,952095.0,16.5,16.79,16.49,16.73,952095.0
2018-03-21 10:00:00,16.74,16.79,16.67,16.7,432780.0,16.74,16.79,16.67,16.7,432780.0
2018-03-21 10:30:00,16.72,16.72,16.65,16.65,681210.0,16.72,16.72,16.65,16.65,681210.0
2018-03-21 11:00:00,16.66,16.71,16.64,16.69,294030.0,16.66,16.71,16.64,16.69,294030.0
2018-03-21 11:30:00,16.7,16.71,16.63,16.64,369825.0,16.7,16.71,16.63,16.64,369825.0
2018-03-21 12:00:00,16.65,16.65,16.57,16.57,260745.0,16.65,16.65,16.57,16.57,260745.0
2018-03-21 12:30:00,16.59,16.62,16.55,16.62,237390.0,16.59,16.62,16.55,16.62,237390.0
2018-03-21 13:00:00,16.62,16.62,16.59,16.61,326925.0,16.62,16.62,16.59,16.61,326925.0
2018-03-21 13:30:00,16.61,16.61,16.52,16.55,230520.0,16.61,16.61,16.52,16.55,230520.0
2018-03-21 14:00:00,16.6,16.63,16.51,16.52,406650.0,16.6,16.63,16.51,16.52,406650.0
2018-03-21 14:30:00,16.51,16.55,16.48,16.52,315180.0,16.51,16.55,16.48,16.52,315180.0
2018-03-21 15:00:00,16.53,16.57,16.5,16.5,593010.0,16.53,16.57,16.5,16.5,593010.0
2018-03-21 15:30:00,16.5,16.56,16.46,16.47,1120050.0,16.5,16.56,16.46,16.47,1120050.0
2018-03-22 09:30:00,16.33,16.5,16.27,16.39,695865.0,16.33,16.5,16.27,16.39,695865.0
2018-03-22 10:00:00,16.39,16.42,16.35,16.38,506445.0,16.39,16.42,16.35,16.38,506445.0
2018-03-22 10:30:00,16.38,16.38,16.27,16.29,298785.0,16.38,16.38,16.27,16.29,298785.0
2018-03-22 11:00:00,16.29,16.29,16.17,16.2,579075.0,16.29,16.29,16.17,16.2,579075.0
2018-03-22 11:30:00,16.21,16.27,16.16,16.24,823275.0,16.21,16.27,16.16,16.24,823275.0
2018-03-22 12:00:00,16.23,16.4,16.23,16.4,786945.0,16.23,16.4,16.23,16.4,786945.0
2018-03-22 12:30:00,16.4,16.44,16.33,16.37,358470.0,16.4,16.44,16.33,16.37,358470.0
2018-03-22 13:00:00,16.36,16.37,16.29,16.37,276405.0,16.36,16.37,16.29,16.37,276405.0
2018-03-22 13:30:00,16.38,16.41,16.34,16.34,391770.0,16.38,16.41,16.34,16.34,391770.0
2018-03-22 14:00:00,16.36,16.36,16.23,16.24,234930.0,16.36,16.36,16.23,16.24,234930.0
2018-03-22 14:30:00,16.23,16.27,16.22,16.23,511800.0,16.23,16.27,16.22,16.23,511800.0
2018-03-22 15:00:00,16.22,16.26,16.19,16.19,449685.0,16.22,16.26,16.19,16.19,449685.0
2018-03-22 15:30:00,16.19,16.24,16.06,16.08,2917665.0,16.19,16.24,16.06,16.08,2917665.0
2018-03-23 09:30:00,16.09,16.4,16.08,16.09,944415.0,16.09,16.4,16.08,16.09,944415.0
2018-03-23 10:00:00,16.08,16.24,16.08,16.18,562485.0,16.08,16.24,16.08,16.18,562485.0
2018-03-23 10:30:00,16.19,16.23,16.14,16.2,481860.0,16.19,16.23,16.14,16.2,481860.0
2018-03-23 11:00:00,16.19,16.2,16.1,16.15,389070.0,16.19,16.2,16.1,16.15,389070.0
2018-03-23 11:30:00,16.15,16.16,16.06,16.08,803130.0,16.15,16.16,16.06,16.08,803130.0
2018-03-23 12:00:00,16.07,16.15,16.04,16.06,528900.0,16.07,16.15,16.04,16.06,528900.0
2018-03-23 12:30:00,16.08,16.08,15.98,16.01,551220.0,16.08,16.08,15.98,16.01,551220.0
2018-03-23 13:00:00,16.0,16.18,16.0,16.16,513585.0,16.0,16.18,16.0,16.16,513585.0
2018-03-23 13:30:00,16.19,16.23,16.14,16.22,331545.0,16.19,16.23,16.14,16.22,331545.0
2018-03-23 14:00:00,16.23,16.25,16.14,16.15,385935.0,16.23,16.25,16.14,16.15,385935.0
2018-03-23 14:30:00,16.16,16.17,16.0,16.01,399390.0,16.16,16.17,16.0,16.01,399390.0
2018-03-23 15:00:00,16.01,16.07,15.97,16.04,595755.0,16.01,16.07,15.97,16.04,595755.0
2018-03-23 15:30:00,16.03,16.05,15.96,15.96,2255490.0,16.03,16.05,15.96,15.96,2255490.0
2018-03-26 09:30:00,16.2,16.38,16.07,16.26,890625.0,16.2,16.38,16.07,16.26,890625.0
2018-03-26 10:00:00,16.25,16.32,16.12,16.16,1071465.0,16.25,16.32,16.12,16.16,1071465.0
2018-03-26 10:30:00,16.15,16.2,16.09,16.15,648975.0,16.15,16.2,16.09,16.15,648975.0
2018-03-26 11:00:00,16.18,16.21,16.07,16.13,606285.0,16.18,16.21,16.07,16.13,606285.0
2018-03-26 11:30:00,16.14,16.2,16.14,16.18,621480.0,16.14,16.2,16.14,16.18,621480.0
2018-03-26 12:00:00,16.19,16.21,16.17,16.18,541155.0,16.19,16.21,16.17,16.18,541155.0
2018-03-26 12:30:00,16.18,16.2,16.14,16.17,230715.0,16.18,16.2,16.14,16.17,230715.0
2018-03-26 13:00:00,16.16,16.29,16.16,16.27,300630.0,16.16,16.29,16.16,16.27,300630.0
2018-03-26 13:30:00,16.29,16.29,16.23,16.27,270735.0,16.29,16.29,16.23,16.27,270735.0
2018-03-26 14:00:00,16.28,16.29,16.27,16.29,416520.0,16.28,16.29,16.27,16.29,416520.0
2018-03-26 14:30:00,16.29,16.35,16.29,16.33,571395.0,16.29,16.35,16.29,16.33,571395.0
2018-03-26 15:00:00,16.33,16.4,16.32,16.39,443595.0,16.33,16.4,16.32,16.39,443595.0
2018-03-26 15:30:00,16.39,16.39,16.35,16.36,2477385.0,16.39,16.39,16.35,16.36,2477385.0
2018-03-27 09:30:00,16.44,16.51,16.17,16.24,820380.0,16.44,16.51,16.17,16.24,820380.0
2018-03-27 10:00:00,16.24,16.33,16.22,16.23,478815.0,16.24,16.33,16.22,16.23,478815.0
2018-03-27 10:30:00,16.23,16.26,16.14,16.21,324930.0,16.23,16.26,16.14,16.21,324930.0
2018-03-27 11:00:00,16.21,16.23,16.18,16.19,239205.0,16.21,16.23,16.18,16.19,239205.0
2018-03-27 11:30:00,16.19,16.22,16.11,16.19,609330.0,16.19,16.22,16.11,16.19,609330.0
2018-03-27 12:00:00,16.18,16.21,16.13,16.21,248880.0,16.18,16.21,16.13,16.21,248880.0
2018-03-27 12:30:00,16.2,16.21,16.14,16.15,219645.0,16.2,16.21,16.14,16.15,219645.0
2018-03-27 13:00:00,16.16,16.25,16.16,16.19,239460.0,16.16,16.25,16.16,16.19,239460.0
2018-03-27 13:30:00,16.19,16.19,16.06,16.09,345045.0,16.19,16.19,16.06,16.09,345045.0
2018-03-27 14:00:00,16.09,16.12,16.06,16.06,354750.0,16.09,16.12,16.06,16.06,354750.0
2018-03-27 14:30:00,16.07,16.1,16.01,16.02,500670.0,16.07,16.1,16.01,16.02,500670.0
2018-03-27 15:00:00,16.03,16.04,15.91,15.94,760425.0,16.03,16.04,15.91,15.94,760425.0
2018-03-27 15:30:00,15.94,15.97,15.88,15.93,2287380.0,15.94,15.97,15.88,15.93,2287380.0
2018-03-28 09:30:00,15.96,16.31,15.95,16.26,1073205.0,15.96,16.31,15.95,16.26,1073205.0
2018-03-28 10:00:00,16.29,16.37,16.23,16.33,970320.0,16.29,16.37,16.23,16.33,970320.0
2018-03-28 10:30:00,16.32,16.33,16.19,16.23,574995.0,16.32,16.33,16.19,16.23,574995.0
2018-03-28 11:00:00,16.23,16.27,16.08,16.14,742200.0,16.23,16.27,16.08,16.14,742200.0
2018-03-28 11:30:00,16.15,16.22,16.12,16.2,349425.0,16.15,16.22,16.12,16.2,349425.0
2018-03-28 12:00:00,16.23,16.29,16.2,16.22,490875.0,16.23,16.29,16.2,16.22,490875.0
2018-03-28 12:30:00,16.22,16.31,16.17,16.23,408480.0,16.22,16.31,16.17,16.23,408480.0
2018-03-28 13:00:00,16.23,16.3,16.18,16.23,274245.0,16.23,16.3,16.18,16.23,274245.0
2018-03-28 13:30:00,16.23,16.31,16.18,16.31,303120.0,16.23,16.31,16.18,16.31,303120.0
2018-03-28 14:00:00,16.31,16.31,16.22,16.26,323160.0,16.31,16.31,16.22,16.26,323160.0
2018-03-28 14:30:00,16.26,16.35,16.22,16.23,260070.0,16.26,16.35,16.22,16.23,260070.0
2018-03-28 15:00:00,16.21,16.25,16.15,16.24,381075.0,16.21,16.25,16.15,16.24,381075.0
2018-03-28 15:30:00,16.23,16.28,16.18,16.18,762855.0,16.23,16.28,16.18,16.18,762855.0
2018-03-29 09:30:00,16.26,16.48,16.26,16.39,515625.0,16.26,16.48,16.26,16.39,515625.0
2018-03-29 10:00:00,16.43,16.45,16.29,16.35,296160.0,16.43,16.45,16.29,16.35,296160.0
2018-03-29 10:30:00,16.35,16.5,16.31,16.49,294975.0,16.35,16.5,16.31,16.49,294975.0
2018-03-29 11:00:00,16.51,16.59,16.49,16.56,333750.0,16.51,16.59,16.49,16.56,333750.0
2018-03-29 11:30:00,16.56,16.59,16.53,16.58,479160.0,16.56,16.59,16.53,16.58,479160.0
2018-03-29 12:00:00,16.59,16.66,16.56,16.59,790590.0,16.59,16.66,16.56,16.59,790590.0
2018-03-29 12:30:00,16.58,16.61,16.53,16.55,160140.0,16.58,16.61,16.53,16.55,160140.0
2018-03-29 13:00:00,16.56,16.59,16.49,16.57,253125.0,16.56,16.59,16.49,16.57,253125.0
2018-03-29 13:30:00,16.57,16.59,16.51,16.53,449550.0,16.57,16.59,16.51,16.53,449550.0
2018-03-29 14:00:00,16.52,16.54,16.4,16.42,418230.0,16.52,16.54,16.4,16.42,418230.0
2018-03-29 14:30:00,16.42,16.52,16.42,16.49,304035.0,16.42,16.52,16.42,16.49,304035.0
2018-03-29 15:00:00,16.49,16.55,16.47,16.53,508755.0,16.49,16.55,16.47,16.53,508755.0
2018-03-29 15:30:00,16.52,16.59,16.46,16.49,1709580.0,16.52,16.59,16.46,16.49,1709580.0
2018-04-02 09:30:00,16.37,16.49,16.27,16.34,470385.0,16.37,16.49,16.27,16.34,470385.0
2018-04-02 10:00:00,16.34,16.37,16.08,16.08,428490.0,16.34,16.37,16.08,16.08,428490.0
2018-04-02 10:30:00,16.08,16.1,15.95,15.95,501645.0,16.08,16.1,15.95,15.95,501645.0
2018-04-02 11:00:00,15.96,15.96,15.63,15.7,1428225.0,15.96,15.96,15.63,15.7,1428225.0
2018-04-02 11:30:00,15.71,15.74,15.56,15.72,1034130.0,15.71,15.74,15.56,15.72,1034130.0
2018-04-02 12:00:00,15.74,15.81,15.66,15.74,1212765.0,15.74,15.81,15.66,15.74,1212765.0
2018-04-02 12:30:00,15.74,15.79,15.71,15.73,578910.0,15.74,15.79,15.71,15.73,578910.0
2018-04-02 13:00:00,15.73,15.73,15.64,15.65,510420.0,15.73,15.73,15.64,15.65,510420.0
2018-04-02 13:30:00,15.65,15.67,15.57,15.57,542505.0,15.65,15.67,15.57,15.57,542505.0
2018-04-02 14:00:00,15.57,15.69,15.49,15.66,1278495.0,15.57,15.69,15.49,15.66,1278495.0
2018-04-02 14:30:00,15.63,15.75,15.6,15.74,932100.0,15.63,15.75,15.6,15.74,932100.0
2018-04-02 15:00:00,15.74,15.79,15.67,15.67,1286790.0,15.74,15.79,15.67,15.67,1286790.0
2018-04-02 15:30:00,15.68,15.78,15.65,15.74,2299980.0,15.68,15.78,15.65,15.74,2299980.0
2018-04-03 09:30:00,15.78,16.06,15.78,15.88,659670.0,15.78,16.06,15.78,15.88,659670.0
2018-04-03 10:00:00,15.87,15.87,15.71,15.82,469995.0,15.87,15.87,15.71,15.82,469995.0
2018-04-03 10:30:00,15.81,15.86,15.78,15.84,320100.0,15.81,15.86,15.78,15.84,320100.0
2018-04-03 11:00:00,15.85,15.91,15.78,15.78,543945.0,15.85,15.91,15.78,15.78,543945.0
2018-04-03 11:30:00,15.79,15.79,15.68,15.73,477000.0,15.79,15.79,15.68,15.73,477000.0
2018-04-03 12:00:00,15.73,15.85,15.71,15.71,310590.0,15.73,15.85,15.71,15.71,310590.0
2018-04-03 12:30:00,15.71,15.71,15.63,15.7,682050.0,15.71,15.71,15.63,15.7,682050.0
2018-04-03 13:00:00,15.69,15.7,15.63,15.7,494670.0,15.69,15.7,15.63,15.7,494670.0
2018-04-03 13:30:00,15.7,15.74,15.65,15.74,353610.0,15.7,15.74,15.65,15.74,353610.0
2018-04-03 14:00:00,15.74,15.75,15.65,15.65,513000.0,15.74,15.75,15.65,15.65,513000.0
2018-04-03 14:30:00,15.66,15.77,15.62,15.77,500565.0,15.66,15.77,15.62,15.77,500565.0
2018-04-03 15:00:00,15.76,15.87,15.76,15.86,784755.0,15.76,15.87,15.76,15.86,784755.0
2018-04-03 15:30:00,15.86,15.86,15.76,15.85,1355055.0,15.86,15.86,15.76,15.85,1355055.0
2018-04-04 09:30:00,15.62,15.9,15.6,15.83,1375635.0,15.62,15.9,15.6,15.83,1375635.0
2018-04-04 10:00:00,15.8,15.82,15.72,15.78,684000.0,15.8,15.82,15.72,15.78,684000.0
2018-04-04 10:30:00,15.77,15.81,15.73,15.73,618360.0,15.77,15.81,15.73,15.73,618360.0
2018-04-04 11:00:00,15.74,15.83,15.68,15.8,1019010.0,15.74,15.83,15.68,15.8,1019010.0
2018-04-04 11:30:00,15.83,15.94,15.82,15.93,432150.0,15.83,15.94,15.82,15.93,432150.0
2018-04-04 12:00:00,15.94,15.97,15.89,15.91,700245.0,15.94,15.97,15.89,15.91,700245.0
2018-04-04 12:30:00,15.92,16.03,15.92,16.02,297435.0,15.92,16.03,15.92,16.02,297435.0
2018-04-04 13:00:00,16.03,16.07,15.94,15.95,268065.0,16.03,16.07,15.94,15.95,268065.0
2018-04-04 13:30:00,15.95,15.98,15.93,15.97,309840.0,15.95,15.98,15.93,15.97,309840.0
2018-04-04 14:00:00,15.98,16.08,15.97,16.07,194310.0,15.98,16.08,15.97,16.07,194310.0
2018-04-04 14:30:00,16.07,16.1,16.0,16.1,309165.0,16.07,16.1,16.0,16.1,309165.0
2018-04-04 15:00:00,16.1,16.18,16.08,16.14,353325.0,16.1,16.18,16.08,16.14,353325.0
2018-04-04 15:30:00,16.15,16.19,16.12,16.13,1475940.0,16.15,16.19,16.12,16.13,1475940.0
2018-04-05 09:30:00,16.26,16.33,16.04,16.06,706620.0,16.26,16.33,16.04,16.06,706620.0
2018-04-05 10:00:00,16.06,16.06,15.95,16.02,1016775.0,16.06,16.06,15.95,16.02,1016775.0
2018-04-05 10:30:00,16.02,16.11,16.02,16.05,384690.0,16.02,16.11,16.02,16.05,384690.0
2018-04-05 11:00:00,16.05,16.2,16.04,16.2,690225.0,16.05,16.2,16.04,16.2,690225.0
2018-04-05 11:30:00,16.2,16.23,16.13,16.16,325260.0,16.2,16.23,16.13,16.16,325260.0
2018-04-05 12:00:00,16.18,16.23,16.18,16.22,114360.0,16.18,16.23,16.18,16.22,114360.0
2018-04-05 12:30:00,16.22,16.24,16.18,16.24,176130.0,16.22,16.24,16.18,16.24,176130.0
2018-04-05 13:00:00,16.23,16.26,16.18,16.22,370515.0,16.23,16.26,16.18,16.22,370515.0
2018-04-05 13:30:00,16.22,16.27,16.16,16.19,429240.0,16.22,16.27,16.16,16.19,429240.0
2018-04-05 14:00:00,16.2,16.23,16.19,16.2,439050.0,16.2,16.23,16.19,16.2,439050.0
2018-04-05 14:30:00,16.2,16.28,16.2,16.28,167505.0,16.2,16.28,16.2,16.28,167505.0
2018-04-05 15:00:00,16.28,16.32,16.24,16.24,263505.0,16.28,16.32,16.24,16.24,263505.0
2018-04-05 15:30:00,16.26,16.29,16.21,16.25,971625.0,16.26,16.29,16.21,16.25,971625.0
2018-04-06 09:30:00,16.18,16.23,15.79,16.1,258240.0,16.18,16.23,15.79,16.1,258240.0
2018-04-06 10:00:00,16.1,16.15,16.0,16.02,297360.0,16.1,16.15,16.0,16.02,297360.0
2018-04-06 10:30:00,16.0,16.01,15.82,15.86,600390.0,16.0,16.01,15.82,15.86,600390.0
2018-04-06 11:00:00,15.86,15.86,15.73,15.83,520905.0,15.86,15.86,15.73,15.83,520905.0
2018-04-06 11:30:00,15.83,15.92,15.83,15.92,252450.0,15.83,15.92,15.83,15.92,252450.0
2018-04-06 12:00:00,15.9,15.91,15.85,15.89,285180.0,15.9,15.91,15.85,15.89,285180.0
2018-04-06 12:30:00,15.87,15.94,15.87,15.93,125445.0,15.87,15.94,15.87,15.93,125445.0
2018-04-06 13:00:00,15.93,15.94,15.87,15.9,312630.0,15.93,15.94,15.87,15.9,312630.0
2018-04-06 13:30:00,15.91,15.92,15.77,15.78,458775.0,15.91,15.92,15.77,15.78,458775.0
2018-04-06 14:00:00,15.76,15.77,15.73,15.77,255450.0,15.76,15.77,15.73,15.77,255450.0
2018-04-06 14:30:00,15.76,15.78,15.62,15.7,433140.0,15.76,15.78,15.62,15.7,433140.0
2018-04-06 15:00:00,15.7,15.77,15.65,15.76,969150.0,15.7,15.77,15.65,15.76,969150.0
2018-04-06 15:30:00,15.77,15.89,15.77,15.81,1309980.0,15.77,15.89,15.77,15.81,1309980.0
2018-04-09 09:30:00,15.81,15.96,15.71,15.92,520860.0,15.81,15.96,15.71,15.92,520860.0
2018-04-09 10:00:00,15.94,15.94,15.7,15.76,528930.0,15.94,15.94,15.7,15.76,528930.0
2018-04-09 10:30:00,15.76,15.82,15.7,15.7,673800.0,15.76,15.82,15.7,15.7,673800.0
2018-04-09 11:00:00,15.7,15.83,15.67,15.82,469890.0,15.7,15.83,15.67,15.82,469890.0
2018-04-09 11:30:00,15.82,15.85,15.74,15.75,357390.0,15.82,15.85,15.74,15.75,357390.0
2018-04-09 12:00:00,15.76,15.81,15.75,15.76,349560.0,15.76,15.81,15.75,15.76,349560.0
2018-04-09 12:30:00,15.75,15.81,15.74,15.78,399645.0,15.75,15.81,15.74,15.78,399645.0
2018-04-09 13:00:00,15.78,15.86,15.78,15.81,560010.0,15.78,15.86,15.78,15.81,560010.0
2018-04-09 13:30:00,15.82,15.83,15.73,15.79,382605.0,15.82,15.83,15.73,15.79,382605.0
2018-04-09 14:00:00,15.78,15.78,15.64,15.66,769830.0,15.78,15.78,15.64,15.66,769830.0
2018-04-09 14:30:00,15.66,15.7,15.65,15.67,647355.0,15.66,15.7,15.65,15.67,647355.0
2018-04-09 15:00:00,15.68,15.68,15.53,15.62,1263660.0,15.68,15.68,15.53,15.62,1263660.0
2018-04-09 15:30:00,15.61,15.62,15.46,15.49,1959525.0,15.61,15.62,15.46,15.49,1959525.0
2018-04-10 09:30:00,15.68,15.7,15.49,15.57,525105.0,15.68,15.7,15.49,15.57,525105.0
2018-04-10 10:00:00,15.57,15.67,15.55,15.62,422640.0,15.57,15.67,15.55,15.62,422640.0
2018-04-10 10:30:00,15.65,15.73,15.64,15.69,382110.0,15.65,15.73,15.64,15.69,382110.0
2018-04-10 11:00:00,15.69,15.76,15.62,15.68,523755.0,15.69,15.76,15.62,15.68,523755.0
2018-04-10 11:30:00,15.68,15.76,15.66,15.74,462120.0,15.68,15.76,15.66,15.74,462120.0
2018-04-10 12:00:00,15.76,15.77,15.62,15.66,306000.0,15.76,15.77,15.62,15.66,306000.0
2018-04-10 12:30:00,15.67,15.77,15.66,15.76,184335.0,15.67,15.77,15.66,15.76,184335.0
2018-04-10 13:00:00,15.77,15.82,15.75,15.82,367755.0,15.77,15.82,15.75,15.82,367755.0
2018-04-10 13:30:00,15.82,15.82,15.71,15.8,332775.0,15.82,15.82,15.71,15.8,332775.0
2018-04-10 14:00:00,15.8,15.86,15.78,15.78,257295.0,15.8,15.86,15.78,15.78,257295.0
2018-04-10 14:30:00,15.78,15.81,15.75,15.8,282045.0,15.78,15.81,15.75,15.8,282045.0
2018-04-10 15:00:00,15.8,15.85,15.76,15.8,358800.0,15.8,15.85,15.76,15.8,358800.0
2018-04-10 15:30:00,15.8,15.82,15.77,15.78,1164225.0,15.8,15.82,15.77,15.78,1164225.0
2018-04-11 09:30:00,15.65,15.76,15.62,15.71,641145.0,15.65,15.76,15.62,15.71,641145.0
2018-04-11 10:00:00,15.75,15.75,15.64,15.66,648450.0,15.75,15.75,15.64,15.66,648450.0
2018-04-11 10:30:00,15.67,15.69,15.6,15.6,530775.0,15.67,15.69,15.6,15.6,530775.0
2018-04-11 11:00:00,15.6,15.63,15.54,15.62,596625.0,15.6,15.63,15.54,15.62,596625.0
2018-04-11 11:30:00,15.62,15.65,15.59,15.61,558435.0,15.62,15.65,15.59,15.61,558435.0
2018-04-11 12:00:00,15.62,15.71,15.6,15.67,229710.0,15.62,15.71,15.6,15.67,229710.0
2018-04-11 12:30:00,15.68,15.69,15.62,15.63,171000.0,15.68,15.69,15.62,15.63,171000.0
2018-04-11 13:00:00,15.68,15.7,15.64,15.69,109965.0,15.68,15.7,15.64,15.69,109965.0
2018-04-11 13:30:00,15.69,15.7,15.65,15.69,328605.0,15.69,15.7,15.65,15.69,328605.0
2018-04-11 14:00:00,15.69,15.69,15.59,15.61,1052910.0,15.69,15.69,15.59,15.61,1052910.0
2018-04-11 14:30:00,15.61,15.64,15.58,15.59,216870.0,15.61,15.64,15.58,15.59,216870.0
2018-04-11 15:00:00,15.6,15.61,15.51,15.52,301230.0,15.6,15.61,15.51,15.52,301230.0
2018-04-11 15:30:00,15.52,15.58,15.49,15.52,1869435.0,15.52,15.58,15.49,15.52,1869435.0
2018-04-12 09:30:00,15.48,15.61,15.4,15.59,858465.0,15.48,15.61,15.4,15.59,858465.0
2018-04-12 10:00:00,15.59,15.6,15.51,15.55,614835.0,15.59,15.6,15.51,15.55,614835.0
2018-04-12 10:30:00,15.54,15.54,15.38,15.38,613350.0,15.54,15.54,15.38,15.38,613350.0
2018-04-12 11:00:00,15.38,15.52,15.33,15.46,1101510.0,15.38,15.52,15.33,15.46,1101510.0
2018-04-12 11:30:00,15.48,15.49,15.37,15.44,254790.0,15.48,15.49,15.37,15.44,254790.0
2018-04-12 12:00:00,15.45,15.48,15.38,15.44,265020.0,15.45,15.48,15.38,15.44,265020.0
2018-04-12 12:30:00,15.42,15.43,15.37,15.37,430335.0,15.42,15.43,15.37,15.37,430335.0
2018-04-12 13:00:00,15.39,15.43,15.33,15.34,628560.0,15.39,15.43,15.33,15.34,628560.0
2018-04-12 13:30:00,15.33,15.4,15.32,15.34,695130.0,15.33,15.4,15.32,15.34,695130.0
2018-04-12 14:00:00,15.36,15.41,15.36,15.38,554580.0,15.36,15.41,15.36,15.38,554580.0
2018-04-12 14:30:00,15.38,15.4,15.36,15.39,313245.0,15.38,15.4,15.36,15.39,313245.0
2018-04-12 15:00:00,15.39,15.4,15.33,15.39,629355.0,15.39,15.4,15.33,15.39,629355.0
2018-04-12 15:30:00,15.39,15.39,15.32,15.32,1552575.0,15.39,15.39,15.32,15.32,1552575.0
2018-04-13 09:30:00,15.41,15.48,15.25,15.27,773055.0,15.41,15.48,15.25,15.27,773055.0
2018-04-13 10:00:00,15.27,15.27,14.94,14.97,1551795.0,15.27,15.27,14.94,14.97,1551795.0
2018-04-13 10:30:00,14.97,15.03,14.94,14.94,1507065.0,14.97,15.03,14.94,14.94,1507065.0
2018-04-13 11:00:00,14.95,15.07,14.94,15.06,1347855.0,14.95,15.07,14.94,15.06,1347855.0
2018-04-13 11:30:00,15.05,15.05,14.97,15.04,587565.0,15.05,15.05,14.97,15.04,587565.0
2018-04-13 12:00:00,15.04,15.06,14.98,15.0,883680.0,15.04,15.06,14.98,15.0,883680.0
2018-04-13 12:30:00,15.0,15.03,14.96,14.98,906495.0,15.0,15.03,14.96,14.98,906495.0
2018-04-13 13:00:00,14.99,15.01,14.97,15.01,860970.0,14.99,15.01,14.97,15.01,860970.0
2018-04-13 13:30:00,15.02,15.07,14.97,14.97,671025.0,15.02,15.07,14.97,14.97,671025.0
2018-04-13 14:00:00,14.98,15.0,14.85,14.87,1131225.0,14.98,15.0,14.85,14.87,1131225.0
2018-04-13 14:30:00,14.87,14.98,14.86,14.92,1099920.0,14.87,14.98,14.86,14.92,1099920.0
2018-04-13 15:00:00,14.91,14.97,14.89,14.92,1534515.0,14.91,14.97,14.89,14.92,1534515.0
2018-04-13 15:30:00,14.92,15.01,14.91,14.99,3413670.0,14.92,15.01,14.91,14.99,3413670.0
2018-04-16 09:30:00,15.09,15.29,14.92,15.08,653775.0,15.09,15.29,14.92,15.08,653775.0
2018-04-16 10:00:00,15.1,15.24,15.09,15.17,737535.0,15.1,15.24,15.09,15.17,737535.0
2018-04-16 10:30:00,15.17,15.19,15.12,15.13,438300.0,15.17,15.19,15.12,15.13,438300.0
2018-04-16 11:00:00,15.12,15.22,15.12,15.14,620385.0,15.12,15.22,15.12,15.14,620385.0
2018-04-16 11:30:00,15.14,15.15,15.03,15.1,411840.0,15.14,15.15,15.03,15.1,411840.0
2018-04-16 12:00:00,15.11,15.15,15.06,15.11,475680.0,15.11,15.15,15.06,15.11,475680.0
2018-04-16 12:30:00,15.12,15.15,15.07,15.11,353145.0,15.12,15.15,15.07,15.11,353145.0
2018-04-16 13:00:00,15.11,15.2,15.1,15.16,450525.0,15.11,15.2,15.1,15.16,450525.0
2018-04-16 13:30:00,15.17,15.19,15.14,15.17,438975.0,15.17,15.19,15.14,15.17,438975.0
2018-04-16 14:00:00,15.16,15.19,15.09,15.13,469365.0,15.16,15.19,15.09,15.13,469365.0
2018-04-16 14:30:00,15.12,15.16,15.11,15.14,396225.0,15.12,15.16,15.11,15.14,396225.0
2018-04-16 15:00:00,15.14,15.15,15.09,15.1,447120.0,15.14,15.15,15.09,15.1,447120.0
2018-04-16 15:30:00,15.1,15.13,15.07,15.12,1238295.0,15.1,15.13,15.07,15.12,1238295.0
2018-04-17 09:30:00,15.12,15.16,14.9,15.11,1263780.0,15.12,15.16,14.9,15.11,1263780.0
2018-04-17 10:00:00,15.11,15.13,14.97,15.01,816555.0,15.11,15.13,14.97,15.01,816555.0
2018-04-17 10:30:00,15.01,15.13,15.01,15.11,522030.0,15.01,15.13,15.01,15.11,522030.0
2018-04-17 11:00:00,15.11,15.15,15.06,15.13,669915.0,15.11,15.15,15.06,15.13,669915.0
2018-04-17 11:30:00,15.13,15.14,15.04,15.04,693540.0,15.13,15.14,15.04,15.04,693540.0
2018-04-17 12:00:00,15.04,15.08,15.03,15.07,376815.0,15.04,15.08,15.03,15.07,376815.0
2018-04-17 12:30:00,15.06,15.07,15.0,15.03,274725.0,15.06,15.07,15.0,15.03,274725.0
2018-04-17 13:00:00,15.02,15.05,15.0,15.01,301665.0,15.02,15.05,15.0,15.01,301665.0
2018-04-17 13:30:00,15.01,15.03,15.0,15.02,519270.0,15.01,15.03,15.0,15.02,519270.0
2018-04-17 14:00:00,15.02,15.04,14.99,15.03,814875.0,15.02,15.04,14.99,15.03,814875.0
2018-04-17 14:30:00,15.03,15.04,15.0,15.02,611670.0,15.03,15.04,15.0,15.02,611670.0
2018-04-17 15:00:00,15.02,15.03,14.99,15.01,794070.0,15.02,15.03,14.99,15.01,794070.0
2018-04-17 15:30:00,15.01,15.02,14.91,14.93,2271285.0,15.01,15.02,14.91,14.93,2271285.0
2018-04-18 09:30:00,15.02,15.27,14.98,15.16,1527795.0,15.02,15.27,14.98,15.16,1527795.0
2018-04-18 10:00:00,15.14,15.19,15.05,15.15,827595.0,15.14,15.19,15.05,15.15,827595.0
2018-04-18 10:30:00,15.16,15.19,15.12,15.15,1040670.0,15.16,15.19,15.12,15.15,1040670.0
2018-04-18 11:00:00,15.15,15.16,15.1,15.14,472830.0,15.15,15.16,15.1,15.14,472830.0
2018-04-18 11:30:00,15.13,15.18,15.08,15.1,360030.0,15.13,15.18,15.08,15.1,360030.0
2018-04-18 12:00:00,15.1,15.12,15.06,15.09,431565.0,15.1,15.12,15.06,15.09,431565.0
2018-04-18 12:30:00,15.1,15.15,15.1,15.13,362655.0,15.1,15.15,15.1,15.13,362655.0
2018-04-18 13:00:00,15.13,15.15,15.11,15.13,231915.0,15.13,15.15,15.11,15.13,231915.0
2018-04-18 13:30:00,15.13,15.16,15.1,15.12,402975.0,15.13,15.16,15.1,15.12,402975.0
2018-04-18 14:00:00,15.12,15.14,15.09,15.12,542370.0,15.12,15.14,15.09,15.12,542370.0
2018-04-18 14:30:00,15.11,15.14,15.11,15.13,1640370.0,15.11,15.14,15.11,15.13,1640370.0
2018-04-18 15:00:00,15.12,15.15,15.09,15.09,438810.0,15.12,15.15,15.09,15.09,438810.0
2018-04-18 15:30:00,15.1,15.15,15.08,15.12,1148700.0,15.1,15.15,15.08,15.12,1148700.0
2018-04-19 09:30:00,15.05,15.1,14.91,15.05,711885.0,15.05,15.1,14.91,15.05,711885.0
2018-04-19 10:00:00,15.05,15.08,14.97,15.03,767145.0,15.05,15.08,14.97,15.03,767145.0
2018-04-19 10:30:00,15.03,15.11,15.02,15.03,439530.0,15.03,15.11,15.02,15.03,439530.0
2018-04-19 11:00:00,15.04,15.05,14.96,15.03,1153335.0,15.04,15.05,14.96,15.03,1153335.0
2018-04-19 11:30:00,15.02,15.03,14.95,14.96,685095.0,15.02,15.03,14.95,14.96,685095.0
2018-04-19 12:00:00,14.96,14.96,14.84,14.85,833550.0,14.96,14.96,14.84,14.85,833550.0
2018-04-19 12:30:00,14.84,14.89,14.78,14.79,926745.0,14.84,14.89,14.78,14.79,926745.0
2018-04-19 13:00:00,14.79,14.86,14.78,14.84,663420.0,14.79,14.86,14.78,14.84,663420.0
2018-04-19 13:30:00,14.84,14.91,14.84,14.9,513615.0,14.84,14.91,14.84,14.9,513615.0
2018-04-19 14:00:00,14.91,14.91,14.86,14.87,645360.0,14.91,14.91,14.86,14.87,645360.0
2018-04-19 14:30:00,14.87,14.93,14.87,14.93,228795.0,14.87,14.93,14.87,14.93,228795.0
2018-04-19 15:00:00,14.93,14.97,14.93,14.93,437190.0,14.93,14.97,14.93,14.93,437190.0
2018-04-19 15:30:00,14.93,14.97,14.84,14.86,2004030.0,14.93,14.97,14.84,14.86,2004030.0
2018-04-20 09:30:00,14.85,14.91,14.64,14.71,1576455.0,14.85,14.91,14.64,14.71,1576455.0
2018-04-20 10:00:00,14.71,14.71,14.51,14.64,774360.0,14.71,14.71,14.51,14.64,774360.0
2018-04-20 10:30:00,14.65,14.69,14.56,14.61,866865.0,14.65,14.69,14.56,14.61,866865.0
2018-04-20 11:00:00,14.61,14.66,14.59,14.63,623595.0,14.61,14.66,14.59,14.63,623595.0
2018-04-20 11:30:00,14.64,14.73,14.63,14.7,239145.0,14.64,14.73,14.63,14.7,239145.0
2018-04-20 12:00:00,14.7,14.7,14.63,14.66,281460.0,14.7,14.7,14.63,14.66,281460.0
2018-04-20 12:30:00,14.66,14.7,14.62,14.68,446715.0,14.66,14.7,14.62,14.68,446715.0
2018-04-20 13:00:00,14.68,14.7,14.64,14.69,279000.0,14.68,14.7,14.64,14.69,279000.0
2018-04-20 13:30:00,14.69,14.77,14.67,14.73,1060530.0,14.69,14.77,14.67,14.73,1060530.0
2018-04-20 14:00:00,14.71,14.74,14.67,14.72,469920.0,14.71,14.74,14.67,14.72,469920.0
2018-04-20 14:30:00,14.72,14.73,14.68,14.73,584760.0,14.72,14.73,14.68,14.73,584760.0
2018-04-20 15:00:00,14.72,14.73,14.68,14.71,1191075.0,14.72,14.73,14.68,14.71,1191075.0
2018-04-20 15:30:00,14.72,14.79,14.71,14.77,1516620.0,14.72,14.79,14.71,14.77,1516620.0
2018-04-23 09:30:00,14.82,14.91,14.78,14.8,1120815.0,14.82,14.91,14.78,14.8,1120815.0
2018-04-23 10:00:00,14.83,14.86,14.73,14.75,864015.0,14.83,14.86,14.73,14.75,864015.0
2018-04-23 10:30:00,14.75,14.91,14.73,14.91,476820.0,14.75,14.91,14.73,14.91,476820.0
2018-04-23 11:00:00,14.9,14.96,14.88,14.89,632805.0,14.9,14.96,14.88,14.89,632805.0
2018-04-23 11:30:00,14.89,14.94,14.87,14.88,410310.0,14.89,14.94,14.87,14.88,410310.0
2018-04-23 12:00:00,14.89,14.91,14.86,14.86,338025.0,14.89,14.91,14.86,14.86,338025.0
2018-04-23 12:30:00,14.87,14.89,14.85,14.86,605115.0,14.87,14.89,14.85,14.86,605115.0
2018-04-23 13:00:00,14.86,14.88,14.8,14.81,330975.0,14.86,14.88,14.8,14.81,330975.0
2018-04-23 13:30:00,14.81,14.85,14.75,14.82,407970.0,14.81,14.85,14.75,14.82,407970.0
2018-04-23 14:00:00,14.83,14.84,14.75,14.78,169365.0,14.83,14.84,14.75,14.78,169365.0
2018-04-23 14:30:00,14.77,14.79,14.73,14.76,535380.0,14.77,14.79,14.73,14.76,535380.0
2018-04-23 15:00:00,14.77,14.85,14.77,14.84,318345.0,14.77,14.85,14.77,14.84,318345.0
2018-04-23 15:30:00,14.84,14.87,14.83,14.84,963450.0,14.84,14.87,14.83,14.84,963450.0
2018-04-24 09:30:00,14.96,15.16,14.87,15.01,1131420.0,14.96,15.16,14.87,15.01,1131420.0
2018-04-24 10:00:00,15.02,15.08,14.91,14.94,812505.0,15.02,15.08,14.91,14.94,812505.0
2018-04-24 10:30:00,14.93,15.04,14.88,14.98,730185.0,14.93,15.04,14.88,14.98,730185.0
2018-04-24 11:00:00,14.97,15.1,14.95,15.09,840150.0,14.97,15.1,14.95,15.09,840150.0
2018-04-24 11:30:00,15.09,15.15,15.02,15.1,861630.0,15.09,15.15,15.02,15.1,861630.0
2018-04-24 12:00:00,15.11,15.17,15.06,15.12,1021515.0,15.11,15.17,15.06,15.12,1021515.0
2018-04-24 12:30:00,15.1,15.12,14.92,14.92,447045.0,15.1,15.12,14.92,14.92,447045.0
2018-04-24 13:00:00,14.92,14.98,14.89,14.96,840960.0,14.92,14.98,14.89,14.96,840960.0
2018-04-24 13:30:00,14.97,14.98,14.9,14.93,1449885.0,14.97,14.98,14.9,14.93,1449885.0
2018-04-24 14:00:00,14.93,14.99,14.89,14.92,603900.0,14.93,14.99,14.89,14.92,603900.0
2018-04-24 14:30:00,14.91,14.96,14.89,14.94,767610.0,14.91,14.96,14.89,14.94,767610.0
2018-04-24 15:00:00,14.95,15.01,14.94,14.99,779340.0,14.95,15.01,14.94,14.99,779340.0
2018-04-24 15:30:00,14.99,15.0,14.93,14.97,1926090.0,14.99,15.0,14.93,14.97,1926090.0
2018-04-25 09:30:00,14.96,15.27,14.96,15.17,2007240.0,14.96,15.27,14.96,15.17,2007240.0
2018-04-25 10:00:00,15.18,15.31,15.15,15.2,1551780.0,15.18,15.31,15.15,15.2,1551780.0
2018-04-25 10:30:00,15.19,15.3,15.15,15.17,1176105.0,15.19,15.3,15.15,15.17,1176105.0
2018-04-25 11:00:00,15.16,15.2,15.13,15.19,656370.0,15.16,15.2,15.13,15.19,656370.0
2018-04-25 11:30:00,15.17,15.21,15.09,15.1,765975.0,15.17,15.21,15.09,15.1,765975.0
2018-04-25 12:00:00,15.09,15.19,15.07,15.19,668055.0,15.09,15.19,15.07,15.19,668055.0
2018-04-25 12:30:00,15.17,15.18,15.14,15.14,503115.0,15.17,15.18,15.14,15.14,503115.0
2018-04-25 13:00:00,15.15,15.17,15.12,15.16,739365.0,15.15,15.17,15.12,15.16,739365.0
2018-04-25 13:30:00,15.17,15.21,15.15,15.19,475860.0,15.17,15.21,15.15,15.19,475860.0
2018-04-25 14:00:00,15.2,15.24,15.19,15.21,1244775.0,15.2,15.24,15.19,15.21,1244775.0
2018-04-25 14:30:00,15.21,15.24,15.13,15.2,1646835.0,15.21,15.24,15.13,15.2,1646835.0
2018-04-25 15:00:00,15.2,15.27,15.2,15.26,1077645.0,15.2,15.27,15.2,15.26,1077645.0
2018-04-25 15:30:00,15.26,15.26,15.1,15.21,3656325.0,15.26,15.26,15.1,15.21,3656325.0
2018-04-26 09:30:00,17.0,17.32,16.8,17.03,7483065.0,17.0,17.32,16.8,17.03,7483065.0
2018-04-26 10:00:00,17.03,17.39,17.03,17.31,3195600.0,17.03,17.39,17.03,17.31,3195600.0
2018-04-26 10:30:00,17.31,17.47,17.22,17.43,2921310.0,17.31,17.47,17.22,17.43,2921310.0
2018-04-26 11:00:00,17.43,17.43,16.84,16.95,5165910.0,17.43,17.43,16.84,16.95,5165910.0
2018-04-26 11:30:00,16.97,17.06,16.63,16.67,4637925.0,16.97,17.06,16.63,16.67,4637925.0
2018-04-26 12:00:00,16.67,16.87,16.63,16.84,2455950.0,16.67,16.87,16.63,16.84,2455950.0
2018-04-26 12:30:00,16.84,16.96,16.77,16.84,1826895.0,16.84,16.96,16.77,16.84,1826895.0
2018-04-26 13:00:00,16.83,17.0,16.83,16.92,1536060.0,16.83,17.0,16.83,16.92,1536060.0
2018-04-26 13:30:00,16.92,17.0,16.88,16.96,1450125.0,16.92,17.0,16.88,16.96,1450125.0
2018-04-26 14:00:00,16.96,17.05,16.93,17.04,1230495.0,16.96,17.05,16.93,17.04,1230495.0
2018-04-26 14:30:00,17.04,17.14,17.04,17.09,1830795.0,17.04,17.14,17.04,17.09,1830795.0
2018-04-26 15:00:00,17.09,17.31,17.08,17.25,2546745.0,17.09,17.31,17.08,17.25,2546745.0
2018-04-26 15:30:00,17.25,17.29,17.15,17.16,6300585.0,17.25,17.29,17.15,17.16,6300585.0
2018-04-27 09:30:00,17.28,17.5,17.1,17.33,2843955.0,17.28,17.5,17.1,17.33,2843955.0
2018-04-27 10:00:00,17.32,17.4,17.23,17.33,2000955.0,17.32,17.4,17.23,17.33,2000955.0
2018-04-27 10:30:00,17.32,17.32,17.19,17.25,1472865.0,17.32,17.32,17.19,17.25,1472865.0
2018-04-27 11:00:00,17.24,17.47,17.24,17.47,1507710.0,17.24,17.47,17.24,17.47,1507710.0
2018-04-27 11:30:00,17.47,17.52,17.38,17.39,1002405.0,17.47,17.52,17.38,17.39,1002405.0
2018-04-27 12:00:00,17.39,17.43,17.35,17.4,705750.0,17.39,17.43,17.35,17.4,705750.0
2018-04-27 12:30:00,17.4,17.47,17.31,17.45,595680.0,17.4,17.47,17.31,17.45,595680.0
2018-04-27 13:00:00,17.44,17.52,17.43,17.51,496845.0,17.44,17.52,17.43,17.51,496845.0
2018-04-27 13:30:00,17.51,17.51,17.41,17.44,520770.0,17.51,17.51,17.41,17.44,520770.0
2018-04-27 14:00:00,17.44,17.53,17.44,17.51,762660.0,17.44,17.53,17.44,17.51,762660.0
2018-04-27 14:30:00,17.5,17.56,17.47,17.53,2016615.0,17.5,17.56,17.47,17.53,2016615.0
2018-04-27 15:00:00,17.53,17.62,17.53,17.59,978150.0,17.53,17.62,17.53,17.59,978150.0
2018-04-27 15:30:00,17.59,17.67,17.53,17.55,2493900.0,17.59,17.67,17.53,17.55,2493900.0
2018-04-30 09:30:00,17.6,17.64,17.31,17.41,1332795.0,17.6,17.64,17.31,17.41,1332795.0
2018-04-30 10:00:00,17.41,17.42,17.3,17.35,1110885.0,17.41,17.42,17.3,17.35,1110885.0
2018-04-30 10:30:00,17.33,17.45,17.31,17.39,1003950.0,17.33,17.45,17.31,17.39,1003950.0
2018-04-30 11:00:00,17.38,17.4,17.29,17.32,711810.0,17.38,17.4,17.29,17.32,711810.0
2018-04-30 11:30:00,17.3,17.3,17.16,17.2,1001070.0,17.3,17.3,17.16,17.2,1001070.0
2018-04-30 12:00:00,17.2,17.21,17.09,17.19,1053195.0,17.2,17.21,17.09,17.19,1053195.0
2018-04-30 12:30:00,17.18,17.26,17.13,17.18,968625.0,17.18,17.26,17.13,17.18,968625.0
2018-04-30 13:00:00,17.18,17.25,17.12,17.2,684840.0,17.18,17.25,17.12,17.2,684840.0
2018-04-30 13:30:00,17.18,17.21,17.16,17.2,451905.0,17.18,17.21,17.16,17.2,451905.0
2018-04-30 14:00:00,17.19,17.19,17.11,17.14,640470.0,17.19,17.19,17.11,17.14,640470.0
2018-04-30 14:30:00,17.14,17.2,17.12,17.18,704520.0,17.14,17.2,17.12,17.18,704520.0
2018-04-30 15:00:00,17.18,17.19,17.08,17.09,565290.0,17.18,17.19,17.08,17.09,565290.0
2018-04-30 15:30:00,17.08,17.16,17.07,17.07,2444295.0,17.08,17.16,17.07,17.07,2444295.0
2018-05-01 09:30:00,16.94,17.29,16.94,17.24,705780.0,16.94,17.29,16.94,17.24,705780.0
2018-05-01 10:00:00,17.19,17.32,17.11,17.2,846195.0,17.19,17.32,17.11,17.2,846195.0
2018-05-01 10:30:00,17.21,17.24,17.12,17.16,1060275.0,17.21,17.24,17.12,17.16,1060275.0
2018-05-01 11:00:00,17.15,17.21,17.1,17.16,943380.0,17.15,17.21,17.1,17.16,943380.0
2018-05-01 11:30:00,17.17,17.25,17.07,17.09,1505595.0,17.17,17.25,17.07,17.09,1505595.0
2018-05-01 12:00:00,17.09,17.17,17.09,17.15,289995.0,17.09,17.17,17.09,17.15,289995.0
2018-05-01 12:30:00,17.17,17.19,17.14,17.15,232500.0,17.17,17.19,17.14,17.15,232500.0
2018-05-01 13:00:00,17.16,17.18,17.1,17.16,256845.0,17.16,17.18,17.1,17.16,256845.0
2018-05-01 13:30:00,17.17,17.24,17.16,17.22,418740.0,17.17,17.24,17.16,17.22,418740.0
2018-05-01 14:00:00,17.23,17.23,17.16,17.17,532725.0,17.23,17.23,17.16,17.17,532725.0
2018-05-01 14:30:00,17.17,17.25,17.15,17.22,679995.0,17.17,17.25,17.15,17.22,679995.0
2018-05-01 15:00:00,17.22,17.23,17.18,17.19,583860.0,17.22,17.23,17.18,17.19,583860.0
2018-05-01 15:30:00,17.2,17.27,17.17,17.25,1265070.0,17.2,17.27,17.17,17.25,1265070.0
2018-05-02 09:30:00,17.22,17.22,17.05,17.06,497460.0,17.22,17.22,17.05,17.06,497460.0
2018-05-02 10:00:00,17.06,17.18,17.05,17.11,643185.0,17.06,17.18,17.05,17.11,643185.0
2018-05-02 10:30:00,17.12,17.2,17.09,17.18,585960.0,17.12,17.2,17.09,17.18,585960.0
2018-05-02 11:00:00,17.19,17.19,17.12,17.16,387705.0,17.19,17.19,17.12,17.16,387705.0
2018-05-02 11:30:00,17.17,17.27,17.16,17.27,542415.0,17.17,17.27,17.16,17.27,542415.0
2018-05-02 12:00:00,17.26,17.29,17.23,17.27,527505.0,17.26,17.29,17.23,17.27,527505.0
2018-05-02 12:30:00,17.26,17.3,17.25,17.27,322770.0,17.26,17.3,17.25,17.27,322770.0
2018-05-02 13:00:00,17.28,17.32,17.28,17.29,367395.0,17.28,17.32,17.28,17.29,367395.0
2018-05-02 13:30:00,17.3,17.32,17.28,17.32,318570.0,17.3,17.32,17.28,17.32,318570.0
2018-05-02 14:00:00,17.32,17.38,17.32,17.37,736110.0,17.32,17.38,17.32,17.37,736110.0
2018-05-02 14:30:00,17.36,17.45,17.35,17.41,1127250.0,17.36,17.45,17.35,17.41,1127250.0
2018-05-02 15:00:00,17.42,17.47,17.38,17.4,1084380.0,17.42,17.47,17.38,17.4,1084380.0
2018-05-02 15:30:00,17.4,17.4,17.25,17.3,1465845.0,17.4,17.4,17.25,17.3,1465845.0
2018-05-03 09:30:00,17.24,17.25,17.13,17.25,523800.0,17.24,17.25,17.13,17.25,523800.0
2018-05-03 10:00:00,17.27,17.27,17.14,17.16,639780.0,17.27,17.27,17.14,17.16,639780.0
2018-05-03 10:30:00,17.16,17.16,17.01,17.07,803805.0,17.16,17.16,17.01,17.07,803805.0
2018-05-03 11:00:00,17.06,17.17,17.01,17.14,428370.0,17.06,17.17,17.01,17.14,428370.0
2018-05-03 11:30:00,17.13,17.2,17.11,17.17,371205.0,17.13,17.2,17.11,17.17,371205.0
2018-05-03 12:00:00,17.17,17.21,17.15,17.16,351570.0,17.17,17.21,17.15,17.16,351570.0
2018-05-03 12:30:00,17.17,17.3,17.16,17.3,387600.0,17.17,17.3,17.16,17.3,387600.0
2018-05-03 13:00:00,17.29,17.3,17.22,17.3,453075.0,17.29,17.3,17.22,17.3,453075.0
2018-05-03 13:30:00,17.32,17.4,17.3,17.3,389010.0,17.32,17.4,17.3,17.3,389010.0
2018-05-03 14:00:00,17.3,17.32,17.25,17.29,241500.0,17.3,17.32,17.25,17.29,241500.0
2018-05-03 14:30:00,17.29,17.31,17.24,17.25,413715.0,17.29,17.31,17.24,17.25,413715.0
2018-05-03 15:00:00,17.25,17.3,17.24,17.27,570135.0,17.25,17.3,17.24,17.27,570135.0
2018-05-03 15:30:00,17.26,17.28,17.21,17.26,947475.0,17.26,17.28,17.21,17.26,947475.0
2018-05-04 09:30:00,17.15,17.31,17.08,17.3,517395.0,17.15,17.31,17.08,17.3,517395.0
2018-05-04 10:00:00,17.31,17.43,17.29,17.38,760350.0,17.31,17.43,17.29,17.38,760350.0
2018-05-04 10:30:00,17.38,17.49,17.37,17.39,918660.0,17.38,17.49,17.37,17.39,918660.0
2018-05-04 11:00:00,17.4,17.41,17.31,17.33,625215.0,17.4,17.41,17.31,17.33,625215.0
2018-05-04 11:30:00,17.33,17.33,17.26,17.33,329460.0,17.33,17.33,17.26,17.33,329460.0
2018-05-04 12:00:00,17.32,17.34,17.28,17.33,247980.0,17.32,17.34,17.28,17.33,247980.0
2018-05-04 12:30:00,17.32,17.36,17.29,17.34,338130.0,17.32,17.36,17.29,17.34,338130.0
2018-05-04 13:00:00,17.34,17.34,17.26,17.27,227670.0,17.34,17.34,17.26,17.27,227670.0
2018-05-04 13:30:00,17.27,17.29,17.25,17.29,196905.0,17.27,17.29,17.25,17.29,196905.0
2018-05-04 14:00:00,17.28,17.37,17.28,17.37,367380.0,17.28,17.37,17.28,17.37,367380.0
2018-05-04 14:30:00,17.38,17.41,17.33,17.36,276150.0,17.38,17.41,17.33,17.36,276150.0
2018-05-04 15:00:00,17.36,17.4,17.32,17.36,429240.0,17.36,17.4,17.32,17.36,429240.0
2018-05-04 15:30:00,17.37,17.38,17.27,17.3,999285.0,17.37,17.38,17.27,17.3,999285.0
2018-05-07 09:30:00,17.33,17.4,17.29,17.39,859635.0,17.33,17.4,17.29,17.39,859635.0
2018-05-07 10:00:00,17.39,17.45,17.34,17.38,523620.0,17.39,17.45,17.34,17.38,523620.0
2018-05-07 10:30:00,17.4,17.5,17.37,17.5,570345.0,17.4,17.5,17.37,17.5,570345.0
2018-05-07 11:00:00,17.5,17.57,17.48,17.56,627225.0,17.5,17.57,17.48,17.56,627225.0
2018-05-07 11:30:00,17.56,17.57,17.51,17.57,596220.0,17.56,17.57,17.51,17.57,596220.0
2018-05-07 12:00:00,17.57,17.6,17.51,17.56,424200.0,17.57,17.6,17.51,17.56,424200.0
2018-05-07 12:30:00,17.54,17.57,17.53,17.55,477720.0,17.54,17.57,17.53,17.55,477720.0
2018-05-07 13:00:00,17.55,17.56,17.51,17.53,277095.0,17.55,17.56,17.51,17.53,277095.0
2018-05-07 13:30:00,17.53,17.56,17.53,17.55,287310.0,17.53,17.56,17.53,17.55,287310.0
2018-05-07 14:00:00,17.54,17.6,17.54,17.58,799395.0,17.54,17.6,17.54,17.58,799395.0
2018-05-07 14:30:00,17.58,17.59,17.55,17.57,599580.0,17.58,17.59,17.55,17.57,599580.0
2018-05-07 15:00:00,17.57,17.6,17.55,17.58,761160.0,17.57,17.6,17.55,17.58,761160.0
2018-05-07 15:30:00,17.57,17.59,17.53,17.54,1583430.0,17.57,17.59,17.53,17.54,1583430.0
2018-05-08 09:30:00,17.53,17.57,17.42,17.44,459990.0,17.53,17.57,17.42,17.44,459990.0
2018-05-08 10:00:00,17.44,17.55,17.41,17.53,433215.0,17.44,17.55,17.41,17.53,433215.0
2018-05-08 10:30:00,17.52,17.6,17.51,17.59,426510.0,17.52,17.6,17.51,17.59,426510.0
2018-05-08 11:00:00,17.59,17.72,17.57,17.69,747840.0,17.59,17.72,17.57,17.69,747840.0
2018-05-08 11:30:00,17.69,17.72,17.64,17.67,393360.0,17.69,17.72,17.64,17.67,393360.0
2018-05-08 12:00:00,17.68,17.74,17.65,17.66,661770.0,17.68,17.74,17.65,17.66,661770.0
2018-05-08 12:30:00,17.65,17.73,17.64,17.68,554445.0,17.65,17.73,17.64,17.68,554445.0
2018-05-08 13:00:00,17.66,17.73,17.66,17.71,494115.0,17.66,17.73,17.66,17.71,494115.0
2018-05-08 13:30:00,17.72,17.75,17.68,17.71,334500.0,17.72,17.75,17.68,17.71,334500.0
2018-05-08 14:00:00,17.72,17.75,17.69,17.69,677925.0,17.72,17.75,17.69,17.69,677925.0
2018-05-08 14:30:00,17.69,17.72,17.64,17.71,781365.0,17.69,17.72,17.64,17.71,781365.0
2018-05-08 15:00:00,17.7,17.72,17.67,17.71,479310.0,17.7,17.72,17.67,17.71,479310.0
2018-05-08 15:30:00,17.7,17.73,17.69,17.72,1394790.0,17.7,17.73,17.69,17.72,1394790.0
2018-05-09 09:30:00,17.74,17.85,17.69,17.82,611475.0,17.74,17.85,17.69,17.82,611475.0
2018-05-09 10:00:00,17.82,17.86,17.79,17.8,1153410.0,17.82,17.86,17.79,17.8,1153410.0
2018-05-09 10:30:00,17.8,17.81,17.25,17.48,3990945.0,17.8,17.81,17.25,17.48,3990945.0
2018-05-09 11:00:00,17.48,17.62,17.48,17.62,629565.0,17.48,17.62,17.48,17.62,629565.0
2018-05-09 11:30:00,17.62,17.7,17.52,17.57,551535.0,17.62,17.7,17.52,17.57,551535.0
2018-05-09 12:00:00,17.58,17.59,17.53,17.57,311010.0,17.58,17.59,17.53,17.57,311010.0
2018-05-09 12:30:00,17.57,17.6,17.56,17.6,864180.0,17.57,17.6,17.56,17.6,864180.0
2018-05-09 13:00:00,17.59,17.67,17.59,17.6,239970.0,17.59,17.67,17.59,17.6,239970.0
2018-05-09 13:30:00,17.61,17.67,17.58,17.67,379125.0,17.61,17.67,17.58,17.67,379125.0
2018-05-09 14:00:00,17.67,17.7,17.6,17.61,520755.0,17.67,17.7,17.6,17.61,520755.0
2018-05-09 14:30:00,17.61,17.67,17.61,17.66,452265.0,17.61,17.67,17.61,17.66,452265.0
2018-05-09 15:00:00,17.66,17.69,17.63,17.66,509970.0,17.66,17.69,17.63,17.66,509970.0
2018-05-09 15:30:00,17.66,17.73,17.63,17.69,1542540.0,17.66,17.73,17.63,17.69,1542540.0
2018-05-10 09:30:00,17.7,17.7,17.57,17.62,448365.0,17.7,17.7,17.57,17.62,448365.0
2018-05-10 10:00:00,17.61,17.62,17.49,17.51,445905.0,17.61,17.62,17.49,17.51,445905.0
2018-05-10 10:30:00,17.52,17.6,17.51,17.57,252210.0,17.52,17.6,17.51,17.57,252210.0
2018-05-10 11:00:00,17.57,17.57,17.51,17.52,332805.0,17.57,17.57,17.51,17.52,332805.0
2018-05-10 11:30:00,17.51,17.57,17.45,17.52,397500.0,17.51,17.57,17.45,17.52,397500.0
2018-05-10 12:00:00,17.53,17.58,17.52,17.56,271755.0,17.53,17.58,17.52,17.56,271755.0
2018-05-10 12:30:00,17.56,17.57,17.54,17.57,184215.0,17.56,17.57,17.54,17.57,184215.0
2018-05-10 13:00:00,17.57,17.64,17.57,17.62,140880.0,17.57,17.64,17.57,17.62,140880.0
2018-05-10 13:30:00,17.62,17.67,17.61,17.64,285285.0,17.62,17.67,17.61,17.64,285285.0
2018-05-10 14:00:00,17.63,17.68,17.62,17.66,288060.0,17.63,17.68,17.62,17.66,288060.0
2018-05-10 14:30:00,17.66,17.67,17.61,17.67,268860.0,17.66,17.67,17.61,17.67,268860.0
2018-05-10 15:00:00,17.67,17.68,17.6,17.61,251040.0,17.67,17.68,17.6,17.61,251040.0
2018-05-10 15:30:00,17.61,17.69,17.59,17.68,1454670.0,17.61,17.69,17.59,17.68,1454670.0
2018-05-11 09:30:00,17.66,17.81,17.54,17.81,566070.0,17.66,17.81,17.54,17.81,566070.0
2018-05-11 10:00:00,17.8,17.87,17.74,17.84,554805.0,17.8,17.87,17.74,17.84,554805.0
2018-05-11 10:30:00,17.84,17.92,17.79,17.89,750630.0,17.84,17.92,17.79,17.89,750630.0
2018-05-11 11:00:00,17.89,17.99,17.86,17.97,604425.0,17.89,17.99,17.86,17.97,604425.0
2018-05-11 11:30:00,17.97,18.06,17.92,17.93,676095.0,17.97,18.06,17.92,17.93,676095.0
2018-05-11 12:00:00,17.93,17.99,17.9,17.94,557310.0,17.93,17.99,17.9,17.94,557310.0
2018-05-11 12:30:00,17.95,17.95,17.91,17.92,239505.0,17.95,17.95,17.91,17.92,239505.0
2018-05-11 13:00:00,17.92,17.98,17.91,17.91,234600.0,17.92,17.98,17.91,17.91,234600.0
2018-05-11 13:30:00,17.9,17.94,17.89,17.91,274860.0,17.9,17.94,17.89,17.91,274860.0
2018-05-11 14:00:00,17.91,18.0,17.9,17.96,474600.0,17.91,18.0,17.9,17.96,474600.0
2018-05-11 14:30:00,17.95,17.96,17.91,17.94,147570.0,17.95,17.96,17.91,17.94,147570.0
2018-05-11 15:00:00,17.94,17.98,17.91,17.98,369960.0,17.94,17.98,17.91,17.98,369960.0
2018-05-11 15:30:00,17.98,17.99,17.95,17.98,1225290.0,17.98,17.99,17.95,17.98,1225290.0
2018-05-14 09:30:00,17.98,18.13,17.85,18.09,915825.0,17.98,18.13,17.85,18.09,915825.0
2018-05-14 10:00:00,18.09,18.21,18.09,18.18,929520.0,18.09,18.21,18.09,18.18,929520.0
2018-05-14 10:30:00,18.18,18.24,18.15,18.15,513375.0,18.18,18.24,18.15,18.15,513375.0
2018-05-14 11:00:00,18.15,18.21,18.14,18.19,348570.0,18.15,18.21,18.14,18.19,348570.0
2018-05-14 11:30:00,18.21,18.29,18.2,18.27,559605.0,18.21,18.29,18.2,18.27,559605.0
2018-05-14 12:00:00,18.27,18.31,18.26,18.28,741510.0,18.27,18.31,18.26,18.28,741510.0
2018-05-14 12:30:00,18.26,18.33,18.26,18.29,547680.0,18.26,18.33,18.26,18.29,547680.0
2018-05-14 13:00:00,18.3,18.31,18.28,18.29,1273365.0,18.3,18.31,18.28,18.29,1273365.0
2018-05-14 13:30:00,18.28,18.29,18.26,18.27,279090.0,18.28,18.29,18.26,18.27,279090.0
2018-05-14 14:00:00,18.27,18.28,18.24,18.26,274785.0,18.27,18.28,18.24,18.26,274785.0
2018-05-14 14:30:00,18.26,18.27,18.24,18.26,325170.0,18.26,18.27,18.24,18.26,325170.0
2018-05-14 15:00:00,18.26,18.27,18.22,18.23,620250.0,18.26,18.27,18.22,18.23,620250.0
2018-05-14 15:30:00,18.23,18.23,18.17,18.19,1672350.0,18.23,18.23,18.17,18.19,1672350.0
2018-05-15 09:30:00,18.12,18.12,17.78,17.91,645495.0,18.12,18.12,17.78,17.91,645495.0
2018-05-15 10:00:00,17.91,17.99,17.9,17.96,960645.0,17.91,17.99,17.9,17.96,960645.0
2018-05-15 10:30:00,17.96,18.06,17.96,18.06,384045.0,17.96,18.06,17.96,18.06,384045.0
2018-05-15 11:00:00,18.06,18.08,18.01,18.04,599805.0,18.06,18.08,18.01,18.04,599805.0
2018-05-15 11:30:00,18.05,18.1,18.04,18.07,539070.0,18.05,18.1,18.04,18.07,539070.0
2018-05-15 12:00:00,18.06,18.24,18.06,18.21,815340.0,18.06,18.24,18.06,18.21,815340.0
2018-05-15 12:30:00,18.2,18.23,18.14,18.14,353715.0,18.2,18.23,18.14,18.14,353715.0
2018-05-15 13:00:00,18.15,18.19,18.12,18.16,362055.0,18.15,18.19,18.12,18.16,362055.0
2018-05-15 13:30:00,18.17,18.24,18.16,18.22,386085.0,18.17,18.24,18.16,18.22,386085.0
2018-05-15 14:00:00,18.21,18.21,18.11,18.15,432015.0,18.21,18.21,18.11,18.15,432015.0
2018-05-15 14:30:00,18.14,18.18,18.12,18.14,513105.0,18.14,18.18,18.12,18.14,513105.0
2018-05-15 15:00:00,18.15,18.16,18.09,18.1,404655.0,18.15,18.16,18.09,18.1,404655.0
2018-05-15 15:30:00,18.09,18.18,18.09,18.17,799395.0,18.09,18.18,18.09,18.17,799395.0
2018-05-16 09:30:00,18.23,18.33,18.0,18.24,745785.0,18.23,18.33,18.0,18.24,745785.0
2018-05-16 10:00:00,18.22,18.23,18.12,18.12,430320.0,18.22,18.23,18.12,18.12,430320.0
2018-05-16 10:30:00,18.1,18.19,18.08,18.14,447615.0,18.1,18.19,18.08,18.14,447615.0
2018-05-16 11:00:00,18.13,18.15,18.1,18.12,364590.0,18.13,18.15,18.1,18.12,364590.0
2018-05-16 11:30:00,18.11,18.16,18.1,18.14,393600.0,18.11,18.16,18.1,18.14,393600.0
2018-05-16 12:00:00,18.15,18.2,18.14,18.14,278685.0,18.15,18.2,18.14,18.14,278685.0
2018-05-16 12:30:00,18.15,18.21,18.14,18.2,363975.0,18.15,18.21,18.14,18.2,363975.0
2018-05-16 13:00:00,18.2,18.23,18.18,18.21,263490.0,18.2,18.23,18.18,18.21,263490.0
2018-05-16 13:30:00,18.21,18.24,18.19,18.24,213570.0,18.21,18.24,18.19,18.24,213570.0
2018-05-16 14:00:00,18.24,18.24,18.22,18.24,304200.0,18.24,18.24,18.22,18.24,304200.0
2018-05-16 14:30:00,18.23,18.26,18.22,18.24,300165.0,18.23,18.26,18.22,18.24,300165.0
2018-05-16 15:00:00,18.24,18.24,18.17,18.17,242265.0,18.24,18.24,18.17,18.17,242265.0
2018-05-16 15:30:00,18.17,18.18,18.04,18.08,1467150.0,18.17,18.18,18.04,18.08,1467150.0
2018-05-17 09:30:00,17.76,18.2,17.76,18.15,440325.0,17.76,18.2,17.76,18.15,440325.0
2018-05-17 10:00:00,18.15,18.33,18.15,18.29,1356960.0,18.15,18.33,18.15,18.29,1356960.0
2018-05-17 10:30:00,18.28,18.42,18.27,18.33,908520.0,18.28,18.42,18.27,18.33,908520.0
2018-05-17 11:00:00,18.33,18.34,18.25,18.29,672030.0,18.33,18.34,18.25,18.29,672030.0
2018-05-17 11:30:00,18.3,18.32,18.23,18.27,567225.0,18.3,18.32,18.23,18.27,567225.0
2018-05-17 12:00:00,18.28,18.28,18.2,18.2,284460.0,18.28,18.28,18.2,18.2,284460.0
2018-05-17 12:30:00,18.2,18.23,18.16,18.21,311220.0,18.2,18.23,18.16,18.21,311220.0
2018-05-17 13:00:00,18.22,18.23,18.18,18.21,231765.0,18.22,18.23,18.18,18.21,231765.0
2018-05-17 13:30:00,18.21,18.21,18.1,18.12,353430.0,18.21,18.21,18.1,18.12,353430.0
2018-05-17 14:00:00,18.13,18.17,18.11,18.15,368715.0,18.13,18.17,18.11,18.15,368715.0
2018-05-17 14:30:00,18.16,18.19,18.16,18.17,484980.0,18.16,18.19,18.16,18.17,484980.0
2018-05-17 15:00:00,18.17,18.18,18.11,18.11,213090.0,18.17,18.18,18.11,18.11,213090.0
2018-05-17 15:30:00,18.11,18.21,18.1,18.19,1293720.0,18.11,18.21,18.1,18.19,1293720.0
2018-05-18 09:30:00,18.2,18.26,18.04,18.12,773280.0,18.2,18.26,18.04,18.12,773280.0
2018-05-18 10:00:00,18.15,18.17,18.06,18.09,268845.0,18.15,18.17,18.06,18.09,268845.0
2018-05-18 10:30:00,18.09,18.16,18.08,18.13,426900.0,18.09,18.16,18.08,18.13,426900.0
2018-05-18 11:00:00,18.13,18.16,18.12,18.12,196800.0,18.13,18.16,18.12,18.12,196800.0
2018-05-18 11:30:00,18.14,18.18,18.14,18.15,288270.0,18.14,18.18,18.14,18.15,288270.0
2018-05-18 12:00:00,18.16,18.16,18.1,18.13,141705.0,18.16,18.16,18.1,18.13,141705.0
2018-05-18 12:30:00,18.13,18.16,18.1,18.15,159885.0,18.13,18.16,18.1,18.15,159885.0
2018-05-18 13:00:00,18.14,18.18,18.12,18.15,224040.0,18.14,18.18,18.12,18.15,224040.0
2018-05-18 13:30:00,18.15,18.17,18.12,18.15,258015.0,18.15,18.17,18.12,18.15,258015.0
2018-05-18 14:00:00,18.15,18.2,18.13,18.2,253440.0,18.15,18.2,18.13,18.2,253440.0
2018-05-18 14:30:00,18.19,18.2,18.15,18.17,303960.0,18.19,18.2,18.15,18.17,303960.0
2018-05-18 15:00:00,18.16,18.2,18.13,18.17,408525.0,18.16,18.2,18.13,18.17,408525.0
2018-05-18 15:30:00,18.17,18.18,18.13,18.14,1068015.0,18.17,18.18,18.13,18.14,1068015.0
2018-05-21 09:30:00,18.26,18.46,18.15,18.34,1172745.0,18.26,18.46,18.15,18.34,1172745.0
2018-05-21 10:00:00,18.34,18.53,18.32,18.53,854670.0,18.34,18.53,18.32,18.53,854670.0
2018-05-21 10:30:00,18.53,18.59,18.48,18.52,568965.0,18.53,18.59,18.48,18.52,568965.0
2018-05-21 11:00:00,18.52,18.56,18.48,18.48,394200.0,18.52,18.56,18.48,18.48,394200.0
2018-05-21 11:30:00,18.49,18.49,18.41,18.41,393555.0,18.49,18.49,18.41,18.41,393555.0
2018-05-21 12:00:00,18.41,18.42,18.37,18.41,256320.0,18.41,18.42,18.37,18.41,256320.0
2018-05-21 12:30:00,18.42,18.42,18.38,18.39,257505.0,18.42,18.42,18.38,18.39,257505.0
2018-05-21 13:00:00,18.39,18.41,18.35,18.39,289095.0,18.39,18.41,18.35,18.39,289095.0
2018-05-21 13:30:00,18.39,18.4,18.34,18.36,174225.0,18.39,18.4,18.34,18.36,174225.0
2018-05-21 14:00:00,18.36,18.41,18.35,18.39,359865.0,18.36,18.41,18.35,18.39,359865.0
2018-05-21 14:30:00,18.38,18.41,18.37,18.4,183165.0,18.38,18.41,18.37,18.4,183165.0
2018-05-21 15:00:00,18.39,18.39,18.3,18.31,563970.0,18.39,18.39,18.3,18.31,563970.0
2018-05-21 15:30:00,18.31,18.45,18.31,18.41,1164540.0,18.31,18.45,18.31,18.41,1164540.0
2018-05-22 09:30:00,18.67,18.69,18.23,18.3,2141100.0,18.67,18.69,18.23,18.3,2141100.0
2018-05-22 10:00:00,18.28,18.43,17.81,17.84,2109930.0,18.28,18.43,17.81,17.84,2109930.0
2018-05-22 10:30:00,17.86,17.93,17.63,17.77,2140185.0,17.86,17.93,17.63,17.77,2140185.0
2018-05-22 11:00:00,17.76,17.85,17.66,17.75,605040.0,17.76,17.85,17.66,17.75,605040.0
2018-05-22 11:30:00,17.75,17.87,17.65,17.83,984630.0,17.75,17.87,17.65,17.83,984630.0
2018-05-22 12:00:00,17.82,17.93,17.82,17.86,582525.0,17.82,17.93,17.82,17.86,582525.0
2018-05-22 12:30:00,17.87,17.89,17.78,17.87,502950.0,17.87,17.89,17.78,17.87,502950.0
2018-05-22 13:00:00,17.87,17.9,17.84,17.89,511950.0,17.87,17.9,17.84,17.89,511950.0
2018-05-22 13:30:00,17.89,17.9,17.83,17.9,427380.0,17.89,17.9,17.83,17.9,427380.0
2018-05-22 14:00:00,17.9,17.96,17.87,17.89,338610.0,17.9,17.96,17.87,17.89,338610.0
2018-05-22 14:30:00,17.89,17.93,17.89,17.89,448380.0,17.89,17.93,17.89,17.89,448380.0
2018-05-22 15:00:00,17.89,17.95,17.88,17.91,576945.0,17.89,17.95,17.88,17.91,576945.0
2018-05-22 15:30:00,17.91,17.91,17.82,17.83,1280370.0,17.91,17.91,17.82,17.83,1280370.0
2018-05-23 09:30:00,17.77,18.01,17.75,17.95,1262670.0,17.77,18.01,17.75,17.95,1262670.0
2018-05-23 10:00:00,17.95,18.01,17.88,17.96,673680.0,17.95,18.01,17.88,17.96,673680.0
2018-05-23 10:30:00,17.96,17.96,17.83,17.88,559935.0,17.96,17.96,17.83,17.88,559935.0
2018-05-23 11:00:00,17.88,17.98,17.85,17.97,481620.0,17.88,17.98,17.85,17.97,481620.0
2018-05-23 11:30:00,17.99,18.04,17.96,17.97,693645.0,17.99,18.04,17.96,17.97,693645.0
2018-05-23 12:00:00,17.96,17.98,17.85,17.86,602520.0,17.96,17.98,17.85,17.86,602520.0
2018-05-23 12:30:00,17.86,17.94,17.85,17.91,317820.0,17.86,17.94,17.85,17.91,317820.0
2018-05-23 13:00:00,17.92,17.92,17.86,17.87,227340.0,17.92,17.92,17.86,17.87,227340.0
2018-05-23 13:30:00,17.89,17.93,17.87,17.92,370095.0,17.89,17.93,17.87,17.92,370095.0
2018-05-23 14:00:00,17.92,18.03,17.91,18.01,303090.0,17.92,18.03,17.91,18.01,303090.0
2018-05-23 14:30:00,18.01,18.03,17.98,18.03,231015.0,18.01,18.03,17.98,18.03,231015.0
2018-05-23 15:00:00,18.03,18.04,18.0,18.02,442260.0,18.03,18.04,18.0,18.02,442260.0
2018-05-23 15:30:00,18.01,18.09,17.99,18.08,1829190.0,18.01,18.09,17.99,18.08,1829190.0
2018-05-24 09:30:00,18.02,18.1,17.76,17.8,952650.0,18.02,18.1,17.76,17.8,952650.0
2018-05-24 10:00:00,17.82,17.91,17.67,17.69,1086015.0,17.82,17.91,17.67,17.69,1086015.0
2018-05-24 10:30:00,17.69,17.84,17.69,17.72,705810.0,17.69,17.84,17.69,17.72,705810.0
2018-05-24 11:00:00,17.73,17.86,17.72,17.81,897720.0,17.73,17.86,17.72,17.81,897720.0
2018-05-24 11:30:00,17.82,17.84,17.8,17.82,259800.0,17.82,17.84,17.8,17.82,259800.0
2018-05-24 12:00:00,17.82,17.89,17.81,17.88,596955.0,17.82,17.89,17.81,17.88,596955.0
2018-05-24 12:30:00,17.88,17.89,17.87,17.88,212130.0,17.88,17.89,17.87,17.88,212130.0
2018-05-24 13:00:00,17.89,17.93,17.87,17.89,291000.0,17.89,17.93,17.87,17.89,291000.0
2018-05-24 13:30:00,17.88,17.93,17.88,17.91,323340.0,17.88,17.93,17.88,17.91,323340.0
2018-05-24 14:00:00,17.9,17.92,17.87,17.92,442215.0,17.9,17.92,17.87,17.92,442215.0
2018-05-24 14:30:00,17.92,17.92,17.87,17.91,456705.0,17.92,17.92,17.87,17.91,456705.0
2018-05-24 15:00:00,17.9,17.94,17.89,17.92,390120.0,17.9,17.94,17.89,17.92,390120.0
2018-05-24 15:30:00,17.92,17.92,17.89,17.91,1303455.0,17.92,17.92,17.89,17.91,1303455.0
2018-05-25 09:30:00,17.87,17.98,17.85,17.92,494025.0,17.87,17.98,17.85,17.92,494025.0
2018-05-25 10:00:00,17.93,17.98,17.91,17.98,503295.0,17.93,17.98,17.91,17.98,503295.0
2018-05-25 10:30:00,17.98,17.99,17.94,17.97,400335.0,17.98,17.99,17.94,17.97,400335.0
2018-05-25 11:00:00,17.96,17.99,17.9,17.93,312645.0,17.96,17.99,17.9,17.93,312645.0
2018-05-25 11:30:00,17.94,17.94,17.89,17.9,574005.0,17.94,17.94,17.89,17.9,574005.0
2018-05-25 12:00:00,17.9,17.96,17.89,17.95,225960.0,17.9,17.96,17.89,17.95,225960.0
2018-05-25 12:30:00,17.96,17.96,17.92,17.93,299700.0,17.96,17.96,17.92,17.93,299700.0
2018-05-25 13:00:00,17.93,17.94,17.87,17.87,202545.0,17.93,17.94,17.87,17.87,202545.0
2018-05-25 13:30:00,17.87,17.91,17.86,17.87,260535.0,17.87,17.91,17.86,17.87,260535.0
2018-05-25 14:00:00,17.87,17.9,17.87,17.88,276000.0,17.87,17.9,17.87,17.88,276000.0
2018-05-25 14:30:00,17.88,17.9,17.84,17.85,307545.0,17.88,17.9,17.84,17.85,307545.0
2018-05-25 15:00:00,17.85,17.88,17.84,17.85,338655.0,17.85,17.88,17.84,17.85,338655.0
2018-05-25 15:30:00,17.85,17.9,17.84,17.88,747720.0,17.85,17.9,17.84,17.88,747720.0
2018-05-29 09:30:00,17.76,17.88,17.68,17.83,754470.0,17.76,17.88,17.68,17.83,754470.0
2018-05-29 10:00:00,17.82,17.9,17.82,17.87,450435.0,17.82,17.9,17.82,17.87,450435.0
2018-05-29 10:30:00,17.87,17.87,17.8,17.85,364785.0,17.87,17.87,17.8,17.85,364785.0
2018-05-29 11:00:00,17.84,17.98,17.83,17.96,372015.0,17.84,17.98,17.83,17.96,372015.0
2018-05-29 11:30:00,17.96,17.97,17.86,17.94,282000.0,17.96,17.97,17.86,17.94,282000.0
2018-05-29 12:00:00,17.94,17.97,17.87,17.9,247905.0,17.94,17.97,17.87,17.9,247905.0
2018-05-29 12:30:00,17.9,17.97,17.9,17.94,264630.0,17.9,17.97,17.9,17.94,264630.0
2018-05-29 13:00:00,17.94,17.96,17.91,17.93,175050.0,17.94,17.96,17.91,17.93,175050.0
2018-05-29 13:30:00,17.93,17.95,17.9,17.92,231795.0,17.93,17.95,17.9,17.92,231795.0
2018-05-29 14:00:00,17.92,17.92,17.88,17.92,324240.0,17.92,17.92,17.88,17.92,324240.0
2018-05-29 14:30:00,17.92,17.94,17.87,17.9,281610.0,17.92,17.94,17.87,17.9,281610.0
2018-05-29 15:00:00,17.89,17.95,17.88,17.95,395415.0,17.89,17.95,17.88,17.95,395415.0
2018-05-29 15:30:00,17.94,18.02,17.93,17.94,1351290.0,17.94,18.02,17.93,17.94,1351290.0
2018-05-30 09:30:00,18.01,18.01,17.87,17.98,950010.0,18.01,18.01,17.87,17.98,950010.0
2018-05-30 10:00:00,17.98,18.12,17.97,18.0,720120.0,17.98,18.12,17.97,18.0,720120.0
2018-05-30 10:30:00,18.0,18.04,17.97,18.0,700170.0,18.0,18.04,17.97,18.0,700170.0
2018-05-30 11:00:00,18.0,18.14,18.0,18.13,429105.0,18.0,18.14,18.0,18.13,429105.0
2018-05-30 11:30:00,18.13,18.17,18.08,18.15,320325.0,18.13,18.17,18.08,18.15,320325.0
2018-05-30 12:00:00,18.15,18.21,18.12,18.19,429915.0,18.15,18.21,18.12,18.19,429915.0
2018-05-30 12:30:00,18.2,18.21,18.17,18.21,380370.0,18.2,18.21,18.17,18.21,380370.0
2018-05-30 13:00:00,18.21,18.23,18.17,18.17,362835.0,18.21,18.23,18.17,18.17,362835.0
2018-05-30 13:30:00,18.17,18.23,18.17,18.21,323205.0,18.17,18.23,18.17,18.21,323205.0
2018-05-30 14:00:00,18.21,18.25,18.19,18.22,250695.0,18.21,18.25,18.19,18.22,250695.0
2018-05-30 14:30:00,18.22,18.23,18.19,18.2,340575.0,18.22,18.23,18.19,18.2,340575.0
2018-05-30 15:00:00,18.2,18.24,18.2,18.21,533445.0,18.2,18.24,18.2,18.21,533445.0
2018-05-30 15:30:00,18.22,18.26,18.19,18.24,1097655.0,18.22,18.26,18.19,18.24,1097655.0
2018-05-31 09:30:00,18.19,18.19,17.98,17.98,634875.0,18.19,18.19,17.98,17.98,634875.0
2018-05-31 10:00:00,17.97,18.05,17.96,17.98,591075.0,17.97,18.05,17.96,17.98,591075.0
2018-05-31 10:30:00,18.01,18.03,17.95,18.0,565230.0,18.01,18.03,17.95,18.0,565230.0
2018-05-31 11:00:00,18.0,18.02,17.92,17.98,493425.0,18.0,18.02,17.92,17.98,493425.0
2018-05-31 11:30:00,17.98,18.02,17.93,17.99,253335.0,17.98,18.02,17.93,17.99,253335.0
2018-05-31 12:00:00,17.99,17.99,17.89,17.92,314925.0,17.99,17.99,17.89,17.92,314925.0
2018-05-31 12:30:00,17.92,17.97,17.89,17.97,276855.0,17.92,17.97,17.89,17.97,276855.0
2018-05-31 13:00:00,17.97,18.0,17.95,18.0,211905.0,17.97,18.0,17.95,18.0,211905.0
2018-05-31 13:30:00,18.0,18.0,17.94,17.96,192780.0,18.0,18.0,17.94,17.96,192780.0
2018-05-31 14:00:00,17.96,17.99,17.94,17.97,319260.0,17.96,17.99,17.94,17.97,319260.0
2018-05-31 14:30:00,17.96,17.98,17.95,17.98,415815.0,17.96,17.98,17.95,17.98,415815.0
2018-05-31 15:00:00,17.99,18.05,17.97,18.04,485520.0,17.99,18.05,17.97,18.04,485520.0
2018-05-31 15:30:00,18.04,18.05,17.95,17.96,2388750.0,18.04,18.05,17.95,17.96,2388750.0
2018-06-01 09:30:00,17.99,18.26,17.95,18.25,796590.0,17.99,18.26,17.95,18.25,796590.0
2018-06-01 10:00:00,18.25,18.31,18.17,18.28,741375.0,18.25,18.31,18.17,18.28,741375.0
2018-06-01 10:30:00,18.28,18.29,18.19,18.28,772650.0,18.28,18.29,18.19,18.28,772650.0
2018-06-01 11:00:00,18.28,18.31,18.2,18.2,567870.0,18.28,18.31,18.2,18.2,567870.0
2018-06-01 11:30:00,18.2,18.23,18.12,18.15,395235.0,18.2,18.23,18.12,18.15,395235.0
2018-06-01 12:00:00,18.15,18.17,18.13,18.15,260010.0,18.15,18.17,18.13,18.15,260010.0
2018-06-01 12:30:00,18.16,18.17,18.13,18.14,162750.0,18.16,18.17,18.13,18.14,162750.0
2018-06-01 13:00:00,18.14,18.17,18.13,18.16,247320.0,18.14,18.17,18.13,18.16,247320.0
2018-06-01 13:30:00,18.16,18.18,18.15,18.17,208290.0,18.16,18.18,18.15,18.17,208290.0
2018-06-01 14:00:00,18.18,18.19,18.14,18.16,197760.0,18.18,18.19,18.14,18.16,197760.0
2018-06-01 14:30:00,18.16,18.17,18.13,18.15,236505.0,18.16,18.17,18.13,18.15,236505.0
2018-06-01 15:00:00,18.15,18.17,18.12,18.14,240525.0,18.15,18.17,18.12,18.14,240525.0
2018-06-01 15:30:00,18.14,18.18,18.13,18.16,929565.0,18.14,18.18,18.13,18.16,929565.0
2018-06-04 09:30:00,18.21,18.47,18.2,18.47,552180.0,18.21,18.47,18.2,18.47,552180.0
2018-06-04 10:00:00,18.48,18.53,18.31,18.31,481965.0,18.48,18.53,18.31,18.31,481965.0
2018-06-04 10:30:00,18.31,18.42,18.31,18.37,308325.0,18.31,18.42,18.31,18.37,308325.0
2018-06-04 11:00:00,18.38,18.46,18.37,18.43,267720.0,18.38,18.46,18.37,18.43,267720.0
2018-06-04 11:30:00,18.43,18.45,18.4,18.4,361830.0,18.43,18.45,18.4,18.4,361830.0
2018-06-04 12:00:00,18.4,18.42,18.37,18.42,176535.0,18.4,18.42,18.37,18.42,176535.0
2018-06-04 12:30:00,18.43,18.43,18.39,18.42,177945.0,18.43,18.43,18.39,18.42,177945.0
2018-06-04 13:00:00,18.42,18.47,18.41,18.47,258300.0,18.42,18.47,18.41,18.47,258300.0
2018-06-04 13:30:00,18.47,18.47,18.44,18.44,336465.0,18.47,18.47,18.44,18.44,336465.0
2018-06-04 14:00:00,18.45,18.62,18.45,18.53,1007805.0,18.45,18.62,18.45,18.53,1007805.0
2018-06-04 14:30:00,18.54,18.55,18.5,18.51,233505.0,18.54,18.55,18.5,18.51,233505.0
2018-06-04 15:00:00,18.51,18.54,18.51,18.52,300600.0,18.51,18.54,18.51,18.52,300600.0
2018-06-04 15:30:00,18.52,18.55,18.51,18.51,752595.0,18.52,18.55,18.51,18.51,752595.0
2018-06-05 09:30:00,18.5,18.5,18.39,18.5,747255.0,18.5,18.5,18.39,18.5,747255.0
2018-06-05 10:00:00,18.51,18.51,18.41,18.43,1531845.0,18.51,18.51,18.41,18.43,1531845.0
2018-06-05 10:30:00,18.43,18.45,18.37,18.42,342240.0,18.43,18.45,18.37,18.42,342240.0
2018-06-05 11:00:00,18.43,18.43,18.36,18.38,273435.0,18.43,18.43,18.36,18.38,273435.0
2018-06-05 11:30:00,18.38,18.39,18.32,18.35,347295.0,18.38,18.39,18.32,18.35,347295.0
2018-06-05 12:00:00,18.35,18.37,18.3,18.36,201045.0,18.35,18.37,18.3,18.36,201045.0
2018-06-05 12:30:00,18.37,18.41,18.35,18.36,356025.0,18.37,18.41,18.35,18.36,356025.0
2018-06-05 13:00:00,18.37,18.37,18.34,18.36,345930.0,18.37,18.37,18.34,18.36,345930.0
2018-06-05 13:30:00,18.36,18.39,18.35,18.35,157890.0,18.36,18.39,18.35,18.35,157890.0
2018-06-05 14:00:00,18.35,18.36,18.32,18.34,245520.0,18.35,18.36,18.32,18.34,245520.0
2018-06-05 14:30:00,18.35,18.37,18.34,18.36,321030.0,18.35,18.37,18.34,18.36,321030.0
2018-06-05 15:00:00,18.36,18.41,18.36,18.37,674580.0,18.36,18.41,18.36,18.37,674580.0
2018-06-05 15:30:00,18.37,18.44,18.34,18.39,1874835.0,18.37,18.44,18.34,18.39,1874835.0
2018-06-06 09:30:00,18.42,18.55,18.39,18.51,684585.0,18.42,18.55,18.39,18.51,684585.0
2018-06-06 10:00:00,18.51,18.53,18.43,18.48,622365.0,18.51,18.53,18.43,18.48,622365.0
2018-06-06 10:30:00,18.49,18.53,18.47,18.51,352035.0,18.49,18.53,18.47,18.51,352035.0
2018-06-06 11:00:00,18.51,18.55,18.48,18.51,481335.0,18.51,18.55,18.48,18.51,481335.0
2018-06-06 11:30:00,18.52,18.53,18.48,18.49,507315.0,18.52,18.53,18.48,18.49,507315.0
2018-06-06 12:00:00,18.49,18.58,18.49,18.57,468660.0,18.49,18.58,18.49,18.57,468660.0
2018-06-06 12:30:00,18.57,18.62,18.55,18.6,576645.0,18.57,18.62,18.55,18.6,576645.0
2018-06-06 13:00:00,18.6,18.63,18.57,18.6,663750.0,18.6,18.63,18.57,18.6,663750.0
2018-06-06 13:30:00,18.6,18.64,18.58,18.6,410160.0,18.6,18.64,18.58,18.6,410160.0
2018-06-06 14:00:00,18.6,18.6,18.54,18.57,339915.0,18.6,18.6,18.54,18.57,339915.0
2018-06-06 14:30:00,18.57,18.58,18.56,18.58,274920.0,18.57,18.58,18.56,18.58,274920.0
2018-06-06 15:00:00,18.57,18.64,18.57,18.63,460605.0,18.57,18.64,18.57,18.63,460605.0
2018-06-06 15:30:00,18.63,18.64,18.57,18.61,1298040.0,18.63,18.64,18.57,18.61,1298040.0
2018-06-07 09:30:00,18.65,18.95,18.57,18.87,853680.0,18.65,18.95,18.57,18.87,853680.0
2018-06-07 10:00:00,18.87,18.95,18.85,18.91,674490.0,18.87,18.95,18.85,18.91,674490.0
2018-06-07 10:30:00,18.92,19.18,18.9,18.99,1197120.0,18.92,19.18,18.9,18.99,1197120.0
2018-06-07 11:00:00,19.0,19.06,18.93,18.93,683190.0,19.0,19.06,18.93,18.93,683190.0
2018-06-07 11:30:00,18.92,18.93,18.78,18.78,455325.0,18.92,18.93,18.78,18.78,455325.0
2018-06-07 12:00:00,18.78,18.84,18.78,18.84,280710.0,18.78,18.84,18.78,18.84,280710.0
2018-06-07 12:30:00,18.84,18.87,18.79,18.86,300465.0,18.84,18.87,18.79,18.86,300465.0
2018-06-07 13:00:00,18.86,18.87,18.8,18.81,235620.0,18.86,18.87,18.8,18.81,235620.0
2018-06-07 13:30:00,18.81,18.85,18.8,18.83,287940.0,18.81,18.85,18.8,18.83,287940.0
2018-06-07 14:00:00,18.82,18.83,18.78,18.78,369255.0,18.82,18.83,18.78,18.78,369255.0
2018-06-07 14:30:00,18.77,18.81,18.74,18.74,259485.0,18.77,18.81,18.74,18.74,259485.0
2018-06-07 15:00:00,18.75,18.83,18.73,18.82,528150.0,18.75,18.83,18.73,18.82,528150.0
2018-06-07 15:30:00,18.82,18.87,18.81,18.85,946935.0,18.82,18.87,18.81,18.85,946935.0
2018-06-08 09:30:00,18.77,18.94,18.75,18.94,512355.0,18.77,18.94,18.75,18.94,512355.0
2018-06-08 10:00:00,18.93,18.93,18.78,18.85,435720.0,18.93,18.93,18.78,18.85,435720.0
2018-06-08 10:30:00,18.84,18.89,18.79,18.88,243930.0,18.84,18.89,18.79,18.88,243930.0
2018-06-08 11:00:00,18.86,18.87,18.8,18.85,292035.0,18.86,18.87,18.8,18.85,292035.0
2018-06-08 11:30:00,18.86,18.9,18.81,18.81,588915.0,18.86,18.9,18.81,18.81,588915.0
2018-06-08 12:00:00,18.81,18.85,18.77,18.85,317655.0,18.81,18.85,18.77,18.85,317655.0
2018-06-08 12:30:00,18.86,18.88,18.83,18.86,186150.0,18.86,18.88,18.83,18.86,186150.0
2018-06-08 13:00:00,18.86,18.88,18.82,18.88,154440.0,18.86,18.88,18.82,18.88,154440.0
2018-06-08 13:30:00,18.88,18.9,18.84,18.86,189180.0,18.88,18.9,18.84,18.86,189180.0
2018-06-08 14:00:00,18.86,18.9,18.85,18.86,125550.0,18.86,18.9,18.85,18.86,125550.0
2018-06-08 14:30:00,18.86,18.87,18.83,18.86,190485.0,18.86,18.87,18.83,18.86,190485.0
2018-06-08 15:00:00,18.87,18.87,18.83,18.83,226200.0,18.87,18.87,18.83,18.83,226200.0
2018-06-08 15:30:00,18.84,18.89,18.82,18.88,1260240.0,18.84,18.89,18.82,18.88,1260240.0
2018-06-11 09:30:00,18.84,19.0,18.82,18.91,611250.0,18.84,19.0,18.82,18.91,611250.0
2018-06-11 10:00:00,18.9,19.1,18.9,19.0,806925.0,18.9,19.1,18.9,19.0,806925.0
2018-06-11 10:30:00,19.0,19.01,18.94,18.97,463515.0,19.0,19.01,18.94,18.97,463515.0
2018-06-11 11:00:00,18.97,19.01,18.95,18.97,375120.0,18.97,19.01,18.95,18.97,375120.0
2018-06-11 11:30:00,18.97,19.01,18.94,18.98,265245.0,18.97,19.01,18.94,18.98,265245.0
2018-06-11 12:00:00,18.96,18.98,18.93,18.96,197070.0,18.96,18.98,18.93,18.96,197070.0
2018-06-11 12:30:00,18.97,18.97,18.93,18.95,261090.0,18.97,18.97,18.93,18.95,261090.0
2018-06-11 13:00:00,18.96,18.97,18.94,18.95,174285.0,18.96,18.97,18.94,18.95,174285.0
2018-06-11 13:30:00,18.95,18.96,18.92,18.95,173175.0,18.95,18.96,18.92,18.95,173175.0
2018-06-11 14:00:00,18.94,18.96,18.93,18.94,177765.0,18.94,18.96,18.93,18.94,177765.0
2018-06-11 14:30:00,18.95,19.02,18.95,18.98,501930.0,18.95,19.02,18.95,18.98,501930.0
2018-06-11 15:00:00,18.98,19.04,18.98,19.0,416340.0,18.98,19.04,18.98,19.0,416340.0
2018-06-11 15:30:00,18.99,19.01,18.97,18.99,955020.0,18.99,19.01,18.97,18.99,955020.0
2018-06-12 09:30:00,19.0,19.06,18.91,19.03,1130985.0,19.0,19.06,18.91,19.03,1130985.0
2018-06-12 10:00:00,19.05,19.08,18.97,19.01,260940.0,19.05,19.08,18.97,19.01,260940.0
2018-06-12 10:30:00,19.01,19.06,19.0,19.04,250815.0,19.01,19.06,19.0,19.04,250815.0
2018-06-12 11:00:00,19.03,19.1,19.03,19.05,316290.0,19.03,19.1,19.03,19.05,316290.0
2018-06-12 11:30:00,19.05,19.12,19.02,19.1,241770.0,19.05,19.12,19.02,19.1,241770.0
2018-06-12 12:00:00,19.11,19.12,19.09,19.11,157515.0,19.11,19.12,19.09,19.11,157515.0
2018-06-12 12:30:00,19.11,19.11,19.05,19.05,151905.0,19.11,19.11,19.05,19.05,151905.0
2018-06-12 13:00:00,19.05,19.07,19.0,19.0,116070.0,19.05,19.07,19.0,19.0,116070.0
2018-06-12 13:30:00,19.01,19.03,18.99,18.99,445485.0,19.01,19.03,18.99,18.99,445485.0
2018-06-12 14:00:00,18.99,18.99,18.94,18.98,213465.0,18.99,18.99,18.94,18.98,213465.0
2018-06-12 14:30:00,18.98,18.98,18.94,18.97,205815.0,18.98,18.98,18.94,18.97,205815.0
2018-06-12 15:00:00,18.96,18.99,18.95,18.98,353385.0,18.96,18.99,18.95,18.98,353385.0
2018-06-12 15:30:00,18.98,19.02,18.97,18.98,1105065.0,18.98,19.02,18.97,18.98,1105065.0
2018-06-13 09:30:00,18.95,18.97,18.78,18.82,755700.0,18.95,18.97,18.78,18.82,755700.0
2018-06-13 10:00:00,18.84,18.9,18.79,18.83,439650.0,18.84,18.9,18.79,18.83,439650.0
2018-06-13 10:30:00,18.83,18.86,18.8,18.81,224340.0,18.83,18.86,18.8,18.81,224340.0
2018-06-13 11:00:00,18.82,18.99,18.81,18.95,568200.0,18.82,18.99,18.81,18.95,568200.0
2018-06-13 11:30:00,18.95,18.96,18.91,18.92,256050.0,18.95,18.96,18.91,18.92,256050.0
2018-06-13 12:00:00,18.92,18.94,18.91,18.93,157695.0,18.92,18.94,18.91,18.93,157695.0
2018-06-13 12:30:00,18.92,18.93,18.84,18.85,223815.0,18.92,18.93,18.84,18.85,223815.0
2018-06-13 13:00:00,18.86,18.88,18.85,18.86,235995.0,18.86,18.88,18.85,18.86,235995.0
2018-06-13 13:30:00,18.86,18.91,18.85,18.91,310515.0,18.86,18.91,18.85,18.91,310515.0
2018-06-13 14:00:00,18.89,18.9,18.78,18.81,267000.0,18.89,18.9,18.78,18.81,267000.0
2018-06-13 14:30:00,18.81,18.87,18.79,18.85,288120.0,18.81,18.87,18.79,18.85,288120.0
2018-06-13 15:00:00,18.85,18.9,18.84,18.85,365925.0,18.85,18.9,18.84,18.85,365925.0
2018-06-13 15:30:00,18.85,18.86,18.77,18.78,1073235.0,18.85,18.86,18.77,18.78,1073235.0
2018-06-14 09:30:00,18.85,18.95,18.77,18.8,686985.0,18.85,18.95,18.77,18.8,686985.0
2018-06-14 10:00:00,18.8,18.83,18.75,18.76,277020.0,18.8,18.83,18.75,18.76,277020.0
2018-06-14 10:30:00,18.76,18.76,18.69,18.73,268005.0,18.76,18.76,18.69,18.73,268005.0
2018-06-14 11:00:00,18.72,18.78,18.72,18.75,224685.0,18.72,18.78,18.72,18.75,224685.0
2018-06-14 11:30:00,18.76,18.8,18.75,18.77,241515.0,18.76,18.8,18.75,18.77,241515.0
2018-06-14 12:00:00,18.77,18.8,18.75,18.76,166995.0,18.77,18.8,18.75,18.76,166995.0
2018-06-14 12:30:00,18.76,18.78,18.76,18.78,255225.0,18.76,18.78,18.76,18.78,255225.0
2018-06-14 13:00:00,18.77,18.79,18.75,18.76,475335.0,18.77,18.79,18.75,18.76,475335.0
2018-06-14 13:30:00,18.75,18.81,18.74,18.79,617115.0,18.75,18.81,18.74,18.79,617115.0
2018-06-14 14:00:00,18.79,18.8,18.77,18.77,388065.0,18.79,18.8,18.77,18.77,388065.0
2018-06-14 14:30:00,18.78,18.78,18.74,18.75,319470.0,18.78,18.78,18.74,18.75,319470.0
2018-06-14 15:00:00,18.75,18.77,18.73,18.77,319230.0,18.75,18.77,18.73,18.77,319230.0
2018-06-14 15:30:00,18.77,18.82,18.77,18.79,1977210.0,18.77,18.82,18.77,18.79,1977210.0
2018-06-15 09:30:00,18.67,18.9,18.66,18.88,2976495.0,18.67,18.9,18.66,18.88,2976495.0
2018-06-15 10:00:00,18.9,18.95,18.85,18.93,1201950.0,18.9,18.95,18.85,18.93,1201950.0
2018-06-15 10:30:00,18.93,18.94,18.86,18.9,484560.0,18.93,18.94,18.86,18.9,484560.0
2018-06-15 11:00:00,18.91,18.91,18.83,18.87,942435.0,18.91,18.91,18.83,18.87,942435.0
2018-06-15 11:30:00,18.88,18.91,18.84,18.88,397080.0,18.88,18.91,18.84,18.88,397080.0
2018-06-15 12:00:00,18.88,18.89,18.83,18.86,339255.0,18.88,18.89,18.83,18.86,339255.0
2018-06-15 12:30:00,18.87,18.93,18.87,18.91,437520.0,18.87,18.93,18.87,18.91,437520.0
2018-06-15 13:00:00,18.91,18.92,18.88,18.88,282225.0,18.91,18.92,18.88,18.88,282225.0
2018-06-15 13:30:00,18.89,18.91,18.86,18.9,434895.0,18.89,18.91,18.86,18.9,434895.0
2018-06-15 14:00:00,18.9,18.96,18.89,18.96,314940.0,18.9,18.96,18.89,18.96,314940.0
2018-06-15 14:30:00,18.96,19.0,18.95,18.97,356895.0,18.96,19.0,18.95,18.97,356895.0
2018-06-15 15:00:00,18.97,18.98,18.9,18.92,517290.0,18.97,18.98,18.9,18.92,517290.0
2018-06-15 15:30:00,18.92,18.93,18.85,18.86,2112135.0,18.92,18.93,18.85,18.86,2112135.0
2018-06-18 09:30:00,18.79,18.9,18.69,18.83,370080.0,18.79,18.9,18.69,18.83,370080.0
2018-06-18 10:00:00,18.84,18.86,18.74,18.85,407880.0,18.84,18.86,18.74,18.85,407880.0
2018-06-18 10:30:00,18.86,18.9,18.85,18.85,629160.0,18.86,18.9,18.85,18.85,629160.0
2018-06-18 11:00:00,18.85,18.89,18.84,18.86,177885.0,18.85,18.89,18.84,18.86,177885.0
2018-06-18 11:30:00,18.86,18.86,18.79,18.79,259035.0,18.86,18.86,18.79,18.79,259035.0
2018-06-18 12:00:00,18.8,18.85,18.78,18.8,138150.0,18.8,18.85,18.78,18.8,138150.0
2018-06-18 12:30:00,18.8,18.81,18.75,18.77,130500.0,18.8,18.81,18.75,18.77,130500.0
2018-06-18 13:00:00,18.77,18.79,18.75,18.78,130920.0,18.77,18.79,18.75,18.78,130920.0
2018-06-18 13:30:00,18.78,18.8,18.74,18.74,162165.0,18.78,18.8,18.74,18.74,162165.0
2018-06-18 14:00:00,18.75,18.76,18.72,18.72,174360.0,18.75,18.76,18.72,18.72,174360.0
2018-06-18 14:30:00,18.73,18.75,18.72,18.74,214485.0,18.73,18.75,18.72,18.74,214485.0
2018-06-18 15:00:00,18.75,18.81,18.75,18.8,249435.0,18.75,18.81,18.75,18.8,249435.0
2018-06-18 15:30:00,18.8,18.83,18.78,18.81,855675.0,18.8,18.83,18.78,18.81,855675.0
2018-06-19 09:30:00,18.68,18.88,18.59,18.82,482895.0,18.68,18.88,18.59,18.82,482895.0
2018-06-19 10:00:00,18.81,18.87,18.78,18.81,442455.0,18.81,18.87,18.78,18.81,442455.0
2018-06-19 10:30:00,18.79,18.86,18.77,18.85,424650.0,18.79,18.86,18.77,18.85,424650.0
2018-06-19 11:00:00,18.85,18.86,18.82,18.84,296700.0,18.85,18.86,18.82,18.84,296700.0
2018-06-19 11:30:00,18.83,18.87,18.82,18.82,174960.0,18.83,18.87,18.82,18.82,174960.0
2018-06-19 12:00:00,18.82,18.84,18.79,18.8,349095.0,18.82,18.84,18.79,18.8,349095.0
2018-06-19 12:30:00,18.8,18.84,18.8,18.82,743070.0,18.8,18.84,18.8,18.82,743070.0
2018-06-19 13:00:00,18.82,18.83,18.8,18.8,748650.0,18.82,18.83,18.8,18.8,748650.0
2018-06-19 13:30:00,18.81,18.82,18.78,18.79,209265.0,18.81,18.82,18.78,18.79,209265.0
2018-06-19 14:00:00,18.79,18.83,18.79,18.81,556065.0,18.79,18.83,18.79,18.81,556065.0
2018-06-19 14:30:00,18.8,18.81,18.78,18.81,324585.0,18.8,18.81,18.78,18.81,324585.0
2018-06-19 15:00:00,18.8,18.81,18.79,18.79,295305.0,18.8,18.81,18.79,18.79,295305.0
2018-06-19 15:30:00,18.79,18.81,18.78,18.8,754425.0,18.79,18.81,18.78,18.8,754425.0
2018-06-20 09:30:00,18.88,19.13,18.72,18.9,1008615.0,18.88,19.13,18.72,18.9,1008615.0
2018-06-20 10:00:00,18.9,18.93,18.78,18.84,543450.0,18.9,18.93,18.78,18.84,543450.0
2018-06-20 10:30:00,18.82,18.83,18.75,18.8,447840.0,18.82,18.83,18.75,18.8,447840.0
2018-06-20 11:00:00,18.8,18.84,18.78,18.82,419025.0,18.8,18.84,18.78,18.82,419025.0
2018-06-20 11:30:00,18.82,18.88,18.82,18.88,442605.0,18.82,18.88,18.82,18.88,442605.0
2018-06-20 12:00:00,18.88,18.97,18.88,18.96,482805.0,18.88,18.97,18.88,18.96,482805.0
2018-06-20 12:30:00,18.95,18.96,18.93,18.96,221580.0,18.95,18.96,18.93,18.96,221580.0
2018-06-20 13:00:00,18.96,18.99,18.93,18.98,294180.0,18.96,18.99,18.93,18.98,294180.0
2018-06-20 13:30:00,18.99,19.02,18.96,19.0,545925.0,18.99,19.02,18.96,19.0,545925.0
2018-06-20 14:00:00,19.0,19.01,18.99,19.01,410880.0,19.0,19.01,18.99,19.01,410880.0
2018-06-20 14:30:00,19.01,19.01,18.98,18.98,311910.0,19.01,19.01,18.98,18.98,311910.0
2018-06-20 15:00:00,18.98,19.01,18.97,19.01,537900.0,18.98,19.01,18.97,19.01,537900.0
2018-06-20 15:30:00,19.0,19.01,18.93,18.95,998295.0,19.0,19.01,18.93,18.95,998295.0
2018-06-21 09:30:00,18.93,19.03,18.91,19.0,314235.0,18.93,19.03,18.91,19.0,314235.0
2018-06-21 10:00:00,18.99,18.99,18.86,18.86,272280.0,18.99,18.99,18.86,18.86,272280.0
2018-06-21 10:30:00,18.87,19.0,18.85,18.98,202050.0,18.87,19.0,18.85,18.98,202050.0
2018-06-21 11:00:00,18.99,19.01,18.97,18.98,467925.0,18.99,19.01,18.97,18.98,467925.0
2018-06-21 11:30:00,18.99,19.08,18.98,19.06,392370.0,18.99,19.08,18.98,19.06,392370.0
2018-06-21 12:00:00,19.05,19.05,19.01,19.01,130980.0,19.05,19.05,19.01,19.01,130980.0
2018-06-21 12:30:00,19.01,19.02,18.97,18.97,102450.0,19.01,19.02,18.97,18.97,102450.0
2018-06-21 13:00:00,18.97,18.97,18.95,18.95,140865.0,18.97,18.97,18.95,18.95,140865.0
2018-06-21 13:30:00,18.95,18.96,18.92,18.96,75000.0,18.95,18.96,18.92,18.96,75000.0
2018-06-21 14:00:00,18.96,19.05,18.95,19.05,335865.0,18.96,19.05,18.95,19.05,335865.0
2018-06-21 14:30:00,19.05,19.12,19.04,19.1,330120.0,19.05,19.12,19.04,19.1,330120.0
2018-06-21 15:00:00,19.09,19.22,19.09,19.17,946530.0,19.09,19.22,19.09,19.17,946530.0
2018-06-21 15:30:00,19.17,19.18,19.13,19.14,975510.0,19.17,19.18,19.13,19.14,975510.0
2018-06-22 09:30:00,19.22,19.36,19.13,19.21,622785.0,19.22,19.36,19.13,19.21,622785.0
2018-06-22 10:00:00,19.21,19.26,19.17,19.22,438945.0,19.21,19.26,19.17,19.22,438945.0
2018-06-22 10:30:00,19.2,19.22,19.09,19.13,197715.0,19.2,19.22,19.09,19.13,197715.0
2018-06-22 11:00:00,19.13,19.2,19.11,19.19,364095.0,19.13,19.2,19.11,19.19,364095.0
2018-06-22 11:30:00,19.19,19.28,19.19,19.2,389355.0,19.19,19.28,19.19,19.2,389355.0
2018-06-22 12:00:00,19.22,19.24,19.18,19.19,215025.0,19.22,19.24,19.18,19.19,215025.0
2018-06-22 12:30:00,19.18,19.18,19.11,19.11,194070.0,19.18,19.18,19.11,19.11,194070.0
2018-06-22 13:00:00,19.11,19.15,19.05,19.09,419535.0,19.11,19.15,19.05,19.09,419535.0
2018-06-22 13:30:00,19.1,19.13,19.07,19.12,205905.0,19.1,19.13,19.07,19.12,205905.0
2018-06-22 14:00:00,19.11,19.16,19.07,19.08,298770.0,19.11,19.16,19.07,19.08,298770.0
2018-06-22 14:30:00,19.1,19.14,19.08,19.11,202905.0,19.1,19.14,19.08,19.11,202905.0
2018-06-22 15:00:00,19.11,19.14,19.08,19.14,309645.0,19.11,19.14,19.08,19.14,309645.0
2018-06-22 15:30:00,19.14,19.19,19.04,19.06,2007960.0,19.14,19.19,19.04,19.06,2007960.0
2018-06-25 09:30:00,18.76,18.9,18.56,18.83,1025610.0,18.76,18.9,18.56,18.83,1025610.0
2018-06-25 10:00:00,18.83,18.9,18.79,18.83,661440.0,18.83,18.9,18.79,18.83,661440.0
2018-06-25 10:30:00,18.84,18.88,18.8,18.81,529380.0,18.84,18.88,18.8,18.81,529380.0
2018-06-25 11:00:00,18.81,18.82,18.7,18.71,323790.0,18.81,18.82,18.7,18.71,323790.0
2018-06-25 11:30:00,18.72,18.78,18.7,18.76,263865.0,18.72,18.78,18.7,18.76,263865.0
2018-06-25 12:00:00,18.76,18.77,18.66,18.69,1241025.0,18.76,18.77,18.66,18.69,1241025.0
2018-06-25 12:30:00,18.7,18.79,18.7,18.78,166500.0,18.7,18.79,18.7,18.78,166500.0
2018-06-25 13:00:00,18.78,18.78,18.72,18.73,636585.0,18.78,18.78,18.72,18.73,636585.0
2018-06-25 13:30:00,18.73,18.78,18.73,18.74,431115.0,18.73,18.78,18.73,18.74,431115.0
2018-06-25 14:00:00,18.74,18.75,18.71,18.71,205200.0,18.74,18.75,18.71,18.71,205200.0
2018-06-25 14:30:00,18.71,18.71,18.61,18.64,267465.0,18.71,18.71,18.61,18.64,267465.0
2018-06-25 15:00:00,18.63,18.67,18.6,18.64,445590.0,18.63,18.67,18.6,18.64,445590.0
2018-06-25 15:30:00,18.64,18.74,18.62,18.69,1632390.0,18.64,18.74,18.62,18.69,1632390.0
2018-06-26 09:30:00,18.7,18.81,18.7,18.78,543720.0,18.7,18.81,18.7,18.78,543720.0
2018-06-26 10:00:00,18.77,18.81,18.72,18.73,750600.0,18.77,18.81,18.72,18.73,750600.0
2018-06-26 10:30:00,18.73,18.76,18.72,18.72,435900.0,18.73,18.76,18.72,18.72,435900.0
2018-06-26 11:00:00,18.72,18.78,18.72,18.75,686205.0,18.72,18.78,18.72,18.75,686205.0
2018-06-26 11:30:00,18.75,18.79,18.72,18.75,369090.0,18.75,18.79,18.72,18.75,369090.0
2018-06-26 12:00:00,18.75,18.78,18.74,18.75,202635.0,18.75,18.78,18.74,18.75,202635.0
2018-06-26 12:30:00,18.75,18.76,18.73,18.75,190320.0,18.75,18.76,18.73,18.75,190320.0
2018-06-26 13:00:00,18.75,18.79,18.74,18.77,376320.0,18.75,18.79,18.74,18.77,376320.0
2018-06-26 13:30:00,18.77,18.78,18.73,18.74,189765.0,18.77,18.78,18.73,18.74,189765.0
2018-06-26 14:00:00,18.75,18.76,18.73,18.74,213300.0,18.75,18.76,18.73,18.74,213300.0
2018-06-26 14:30:00,18.75,18.78,18.74,18.77,278760.0,18.75,18.78,18.74,18.77,278760.0
2018-06-26 15:00:00,18.76,18.78,18.74,18.75,310695.0,18.76,18.78,18.74,18.75,310695.0
2018-06-26 15:30:00,18.75,18.82,18.73,18.74,1557555.0,18.75,18.82,18.73,18.74,1557555.0
2018-06-27 09:30:00,18.79,18.8,18.6,18.61,506160.0,18.79,18.8,18.6,18.61,506160.0
2018-06-27 10:00:00,18.63,18.73,18.61,18.65,664050.0,18.63,18.73,18.61,18.65,664050.0
2018-06-27 10:30:00,18.64,18.69,18.57,18.59,198660.0,18.64,18.69,18.57,18.59,198660.0
2018-06-27 11:00:00,18.57,18.61,18.49,18.49,302775.0,18.57,18.61,18.49,18.49,302775.0
2018-06-27 11:30:00,18.5,18.52,18.46,18.5,298965.0,18.5,18.52,18.46,18.5,298965.0
2018-06-27 12:00:00,18.49,18.52,18.48,18.48,743340.0,18.49,18.52,18.48,18.48,743340.0
2018-06-27 12:30:00,18.48,18.48,18.41,18.41,710100.0,18.48,18.48,18.41,18.41,710100.0
2018-06-27 13:00:00,18.42,18.44,18.34,18.37,478725.0,18.42,18.44,18.34,18.37,478725.0
2018-06-27 13:30:00,18.36,18.38,18.32,18.33,430500.0,18.36,18.38,18.32,18.33,430500.0
2018-06-27 14:00:00,18.33,18.33,18.26,18.27,883890.0,18.33,18.33,18.26,18.27,883890.0
2018-06-27 14:30:00,18.27,18.31,18.19,18.21,444870.0,18.27,18.31,18.19,18.21,444870.0
2018-06-27 15:00:00,18.21,18.27,18.16,18.26,1348680.0,18.21,18.27,18.16,18.26,1348680.0
2018-06-27 15:30:00,18.26,18.29,18.17,18.19,2165220.0,18.26,18.29,18.17,18.19,2165220.0
2018-06-28 09:30:00,18.19,18.43,18.11,18.41,775320.0,18.19,18.43,18.11,18.41,775320.0
2018-06-28 10:00:00,18.42,18.51,18.33,18.38,580965.0,18.42,18.51,18.33,18.38,580965.0
2018-06-28 10:30:00,18.36,18.42,18.32,18.42,373575.0,18.36,18.42,18.32,18.42,373575.0
2018-06-28 11:00:00,18.44,18.53,18.41,18.53,334725.0,18.44,18.53,18.41,18.53,334725.0
2018-06-28 11:30:00,18.55,18.57,18.49,18.52,440055.0,18.55,18.57,18.49,18.52,440055.0
2018-06-28 12:00:00,18.53,18.56,18.5,18.52,134325.0,18.53,18.56,18.5,18.52,134325.0
2018-06-28 12:30:00,18.53,18.58,18.5,18.51,240810.0,18.53,18.58,18.5,18.51,240810.0
2018-06-28 13:00:00,18.51,18.52,18.49,18.5,199710.0,18.51,18.52,18.49,18.5,199710.0
2018-06-28 13:30:00,18.5,18.54,18.49,18.53,255000.0,18.5,18.54,18.49,18.53,255000.0
2018-06-28 14:00:00,18.53,18.54,18.45,18.48,375450.0,18.53,18.54,18.45,18.48,375450.0
2018-06-28 14:30:00,18.48,18.51,18.45,18.49,269790.0,18.48,18.51,18.45,18.49,269790.0
2018-06-28 15:00:00,18.49,18.52,18.47,18.49,378465.0,18.49,18.52,18.47,18.49,378465.0
2018-06-28 15:30:00,18.48,18.48,18.41,18.42,1167105.0,18.48,18.48,18.41,18.42,1167105.0
2018-06-29 09:30:00,18.5,18.53,18.34,18.35,421740.0,18.5,18.53,18.34,18.35,421740.0
2018-06-29 10:00:00,18.34,18.42,18.33,18.4,322185.0,18.34,18.42,18.33,18.4,322185.0
2018-06-29 10:30:00,18.4,18.42,18.36,18.39,176625.0,18.4,18.42,18.36,18.39,176625.0
2018-06-29 11:00:00,18.38,18.4,18.31,18.33,289680.0,18.38,18.4,18.31,18.33,289680.0
2018-06-29 11:30:00,18.34,18.35,18.28,18.29,189360.0,18.34,18.35,18.28,18.29,189360.0
2018-06-29 12:00:00,18.29,18.33,18.26,18.32,155865.0,18.29,18.33,18.26,18.32,155865.0
2018-06-29 12:30:00,18.32,18.33,18.28,18.29,177210.0,18.32,18.33,18.28,18.29,177210.0
2018-06-29 13:00:00,18.29,18.42,18.29,18.38,188430.0,18.29,18.42,18.29,18.38,188430.0
2018-06-29 13:30:00,18.37,18.41,18.37,18.38,236610.0,18.37,18.41,18.37,18.38,236610.0
2018-06-29 14:00:00,18.38,18.41,18.37,18.4,259335.0,18.38,18.41,18.37,18.4,259335.0
2018-06-29 14:30:00,18.4,18.4,18.35,18.39,378780.0,18.4,18.4,18.35,18.39,378780.0
2018-06-29 15:00:00,18.4,18.42,18.36,18.37,367560.0,18.4,18.42,18.36,18.37,367560.0
2018-06-29 15:30:00,18.37,18.37,18.23,18.24,1761270.0,18.37,18.37,18.23,18.24,1761270.0
2018-07-02 09:30:00,18.16,18.27,18.13,18.23,617145.0,18.16,18.27,18.13,18.23,617145.0
2018-07-02 10:00:00,18.25,18.31,18.13,18.14,314850.0,18.25,18.31,18.13,18.14,314850.0
2018-07-02 10:30:00,18.14,18.17,18.06,18.17,415920.0,18.14,18.17,18.06,18.17,415920.0
2018-07-02 11:00:00,18.18,18.23,18.16,18.16,312960.0,18.18,18.23,18.16,18.16,312960.0
2018-07-02 11:30:00,18.14,18.17,18.11,18.17,350505.0,18.14,18.17,18.11,18.17,350505.0
2018-07-02 12:00:00,18.16,18.17,18.11,18.11,297645.0,18.16,18.17,18.11,18.11,297645.0
2018-07-02 12:30:00,18.12,18.18,18.12,18.17,254550.0,18.12,18.18,18.12,18.17,254550.0
2018-07-02 13:00:00,18.18,18.19,18.12,18.14,259845.0,18.18,18.19,18.12,18.14,259845.0
2018-07-02 13:30:00,18.13,18.23,18.13,18.21,238830.0,18.13,18.23,18.13,18.21,238830.0
2018-07-02 14:00:00,18.21,18.27,18.19,18.25,324075.0,18.21,18.27,18.19,18.25,324075.0
2018-07-02 14:30:00,18.27,18.29,18.21,18.22,285795.0,18.27,18.29,18.21,18.22,285795.0
2018-07-02 15:00:00,18.21,18.3,18.2,18.29,540840.0,18.21,18.3,18.2,18.29,540840.0
2018-07-02 15:30:00,18.29,18.31,18.24,18.3,874785.0,18.29,18.31,18.24,18.3,874785.0
2018-07-03 09:30:00,18.42,18.51,18.38,18.51,373605.0,18.42,18.51,18.38,18.51,373605.0
2018-07-03 10:00:00,18.51,18.69,18.51,18.68,441255.0,18.51,18.69,18.51,18.68,441255.0
2018-07-03 10:30:00,18.67,18.67,18.54,18.54,332250.0,18.67,18.67,18.54,18.54,332250.0
2018-07-03 11:00:00,18.55,18.55,18.47,18.5,262725.0,18.55,18.55,18.47,18.5,262725.0
2018-07-03 11:30:00,18.49,18.52,18.43,18.44,308775.0,18.49,18.52,18.43,18.44,308775.0
2018-07-03 12:00:00,18.44,18.51,18.44,18.49,380940.0,18.44,18.51,18.44,18.49,380940.0
2018-07-03 12:30:00,18.49,18.54,18.42,18.45,713985.0,18.49,18.54,18.42,18.45,713985.0
2018-07-05 09:30:00,18.51,18.61,18.25,18.45,302160.0,18.51,18.61,18.25,18.45,302160.0
2018-07-05 10:00:00,18.45,18.5,18.43,18.46,227670.0,18.45,18.5,18.43,18.46,227670.0
2018-07-05 10:30:00,18.46,18.55,18.45,18.47,208530.0,18.46,18.55,18.45,18.47,208530.0
2018-07-05 11:00:00,18.46,18.53,18.45,18.51,204000.0,18.46,18.53,18.45,18.51,204000.0
2018-07-05 11:30:00,18.51,18.6,18.51,18.59,252075.0,18.51,18.6,18.51,18.59,252075.0
2018-07-05 12:00:00,18.59,18.63,18.58,18.62,225105.0,18.59,18.63,18.58,18.62,225105.0
2018-07-05 12:30:00,18.62,18.65,18.62,18.63,139275.0,18.62,18.65,18.62,18.63,139275.0
2018-07-05 13:00:00,18.63,18.66,18.63,18.64,128775.0,18.63,18.66,18.63,18.64,128775.0
2018-07-05 13:30:00,18.62,18.63,18.6,18.6,237345.0,18.62,18.63,18.6,18.6,237345.0
2018-07-05 14:00:00,18.61,18.63,18.57,18.63,156990.0,18.61,18.63,18.57,18.63,156990.0
2018-07-05 14:30:00,18.63,18.65,18.61,18.62,404370.0,18.63,18.65,18.61,18.62,404370.0
2018-07-05 15:00:00,18.63,18.69,18.63,18.67,351315.0,18.63,18.69,18.63,18.67,351315.0
2018-07-05 15:30:00,18.66,18.69,18.63,18.65,976440.0,18.66,18.69,18.63,18.65,976440.0
2018-07-06 09:30:00,18.73,18.86,18.62,18.8,436665.0,18.73,18.86,18.62,18.8,436665.0
2018-07-06 10:00:00,18.8,18.8,18.74,18.78,221220.0,18.8,18.8,18.74,18.78,221220.0
2018-07-06 10:30:00,18.78,18.86,18.77,18.84,276765.0,18.78,18.86,18.77,18.84,276765.0
2018-07-06 11:00:00,18.84,18.9,18.82,18.82,461580.0,18.84,18.9,18.82,18.82,461580.0
2018-07-06 11:30:00,18.83,18.85,18.81,18.82,223290.0,18.83,18.85,18.81,18.82,223290.0
2018-07-06 12:00:00,18.82,18.89,18.82,18.84,188385.0,18.82,18.89,18.82,18.84,188385.0
2018-07-06 12:30:00,18.83,18.86,18.83,18.84,165195.0,18.83,18.86,18.83,18.84,165195.0
2018-07-06 13:00:00,18.84,18.87,18.81,18.83,137280.0,18.84,18.87,18.81,18.83,137280.0
2018-07-06 13:30:00,18.84,18.85,18.83,18.85,97650.0,18.84,18.85,18.83,18.85,97650.0
2018-07-06 14:00:00,18.85,18.86,18.83,18.84,185040.0,18.85,18.86,18.83,18.84,185040.0
2018-07-06 14:30:00,18.84,18.85,18.82,18.83,202710.0,18.84,18.85,18.82,18.83,202710.0
2018-07-06 15:00:00,18.83,18.88,18.83,18.87,246420.0,18.83,18.88,18.83,18.87,246420.0
2018-07-06 15:30:00,18.87,18.88,18.83,18.86,688260.0,18.87,18.88,18.83,18.86,688260.0
2018-07-09 09:30:00,18.95,19.1,18.91,19.09,391575.0,18.95,19.1,18.91,19.09,391575.0
2018-07-09 10:00:00,19.09,19.19,19.08,19.17,541650.0,19.09,19.19,19.08,19.17,541650.0
2018-07-09 10:30:00,19.17,19.19,19.13,19.14,457725.0,19.17,19.19,19.13,19.14,457725.0
2018-07-09 11:00:00,19.14,19.26,19.13,19.26,1341600.0,19.14,19.26,19.13,19.26,1341600.0
2018-07-09 11:30:00,19.26,19.31,19.25,19.28,711330.0,19.26,19.31,19.25,19.28,711330.0
2018-07-09 12:00:00,19.28,19.36,19.28,19.3,610110.0,19.28,19.36,19.28,19.3,610110.0
2018-07-09 12:30:00,19.29,19.29,19.21,19.24,415665.0,19.29,19.29,19.21,19.24,415665.0
2018-07-09 13:00:00,19.24,19.28,19.23,19.27,441300.0,19.24,19.28,19.23,19.27,441300.0
2018-07-09 13:30:00,19.27,19.34,19.27,19.32,312030.0,19.27,19.34,19.27,19.32,312030.0
2018-07-09 14:00:00,19.32,19.33,19.27,19.32,424215.0,19.32,19.33,19.27,19.32,424215.0
2018-07-09 14:30:00,19.32,19.34,19.28,19.29,786945.0,19.32,19.34,19.28,19.29,786945.0
2018-07-09 15:00:00,19.3,19.31,19.27,19.3,723090.0,19.3,19.31,19.27,19.3,723090.0
2018-07-09 15:30:00,19.3,19.35,19.25,19.29,1689720.0,19.3,19.35,19.25,19.29,1689720.0
2018-07-10 09:30:00,19.29,19.33,19.11,19.21,523110.0,19.29,19.33,19.11,19.21,523110.0
2018-07-10 10:00:00,19.21,19.27,19.17,19.25,453435.0,19.21,19.27,19.17,19.25,453435.0
2018-07-10 10:30:00,19.24,19.27,19.21,19.21,414585.0,19.24,19.27,19.21,19.21,414585.0
2018-07-10 11:00:00,19.21,19.21,19.12,19.13,201615.0,19.21,19.21,19.12,19.13,201615.0
2018-07-10 11:30:00,19.13,19.19,19.13,19.15,129630.0,19.13,19.19,19.13,19.15,129630.0
2018-07-10 12:00:00,19.15,19.18,19.13,19.17,169725.0,19.15,19.18,19.13,19.17,169725.0
2018-07-10 12:30:00,19.18,19.19,19.13,19.13,138345.0,19.18,19.19,19.13,19.13,138345.0
2018-07-10 13:00:00,19.13,19.13,19.09,19.09,168780.0,19.13,19.13,19.09,19.09,168780.0
2018-07-10 13:30:00,19.09,19.1,19.06,19.07,219405.0,19.09,19.1,19.06,19.07,219405.0
2018-07-10 14:00:00,19.07,19.08,19.06,19.08,253725.0,19.07,19.08,19.06,19.08,253725.0
2018-07-10 14:30:00,19.09,19.13,19.08,19.13,350190.0,19.09,19.13,19.08,19.13,350190.0
2018-07-10 15:00:00,19.12,19.14,19.1,19.1,399435.0,19.12,19.14,19.1,19.1,399435.0
2018-07-10 15:30:00,19.11,19.22,19.11,19.21,750600.0,19.11,19.22,19.11,19.21,750600.0
2018-07-11 09:30:00,19.12,19.13,18.75,18.79,512250.0,19.12,19.13,18.75,18.79,512250.0
2018-07-11 10:00:00,18.79,18.88,18.76,18.86,382050.0,18.79,18.88,18.76,18.86,382050.0
2018-07-11 10:30:00,18.86,18.88,18.8,18.86,351630.0,18.86,18.88,18.8,18.86,351630.0
2018-07-11 11:00:00,18.87,18.93,18.87,18.89,289875.0,18.87,18.93,18.87,18.89,289875.0
2018-07-11 11:30:00,18.89,18.89,18.84,18.86,211590.0,18.89,18.89,18.84,18.86,211590.0
2018-07-11 12:00:00,18.86,18.86,18.82,18.84,145665.0,18.86,18.86,18.82,18.84,145665.0
2018-07-11 12:30:00,18.84,18.88,18.84,18.87,154080.0,18.84,18.88,18.84,18.87,154080.0
2018-07-11 13:00:00,18.87,18.87,18.84,18.86,182955.0,18.87,18.87,18.84,18.86,182955.0
2018-07-11 13:30:00,18.86,18.9,18.86,18.87,130710.0,18.86,18.9,18.86,18.87,130710.0
2018-07-11 14:00:00,18.86,18.89,18.83,18.87,243630.0,18.86,18.89,18.83,18.87,243630.0
2018-07-11 14:30:00,18.87,18.92,18.87,18.91,129360.0,18.87,18.92,18.87,18.91,129360.0
2018-07-11 15:00:00,18.91,18.94,18.9,18.9,214095.0,18.91,18.94,18.9,18.9,214095.0
2018-07-11 15:30:00,18.9,18.94,18.88,18.89,715155.0,18.9,18.94,18.88,18.89,715155.0
2018-07-12 09:30:00,19.02,19.04,18.92,19.03,694845.0,19.02,19.04,18.92,19.03,694845.0
2018-07-12 10:00:00,19.02,19.15,19.01,19.13,457560.0,19.02,19.15,19.01,19.13,457560.0
2018-07-12 10:30:00,19.13,19.13,19.06,19.06,234240.0,19.13,19.13,19.06,19.06,234240.0
2018-07-12 11:00:00,19.06,19.07,18.94,18.94,346290.0,19.06,19.07,18.94,18.94,346290.0
2018-07-12 11:30:00,18.95,19.01,18.93,19.0,276495.0,18.95,19.01,18.93,19.0,276495.0
2018-07-12 12:00:00,19.0,19.04,18.99,19.03,160875.0,19.0,19.04,18.99,19.03,160875.0
2018-07-12 12:30:00,19.03,19.1,19.01,19.09,130500.0,19.03,19.1,19.01,19.09,130500.0
2018-07-12 13:00:00,19.09,19.09,19.04,19.08,141000.0,19.09,19.09,19.04,19.08,141000.0
2018-07-12 13:30:00,19.08,19.08,19.04,19.05,229920.0,19.08,19.08,19.04,19.05,229920.0
2018-07-12 14:00:00,19.05,19.05,18.99,19.01,208725.0,19.05,19.05,18.99,19.01,208725.0
2018-07-12 14:30:00,19.01,19.01,18.91,18.95,309390.0,19.01,19.01,18.91,18.95,309390.0
2018-07-12 15:00:00,18.96,18.98,18.93,18.98,371670.0,18.96,18.98,18.93,18.98,371670.0
2018-07-12 15:30:00,18.97,19.01,18.95,18.99,733290.0,18.97,19.01,18.95,18.99,733290.0
2018-07-13 09:30:00,19.03,19.23,19.03,19.2,304245.0,19.03,19.23,19.03,19.2,304245.0
2018-07-13 10:00:00,19.2,19.28,19.18,19.19,232215.0,19.2,19.28,19.18,19.19,232215.0
2018-07-13 10:30:00,19.2,19.27,19.19,19.27,222825.0,19.2,19.27,19.19,19.27,222825.0
2018-07-13 11:00:00,19.27,19.29,19.23,19.25,387495.0,19.27,19.29,19.23,19.25,387495.0
2018-07-13 11:30:00,19.26,19.27,19.23,19.25,195630.0,19.26,19.27,19.23,19.25,195630.0
2018-07-13 12:00:00,19.25,19.25,19.18,19.19,148215.0,19.25,19.25,19.18,19.19,148215.0
2018-07-13 12:30:00,19.19,19.2,19.16,19.19,145095.0,19.19,19.2,19.16,19.19,145095.0
2018-07-13 13:00:00,19.19,19.2,19.14,19.14,169215.0,19.19,19.2,19.14,19.14,169215.0
2018-07-13 13:30:00,19.14,19.16,19.12,19.14,182100.0,19.14,19.16,19.12,19.14,182100.0
2018-07-13 14:00:00,19.14,19.15,19.11,19.12,168390.0,19.14,19.15,19.11,19.12,168390.0
2018-07-13 14:30:00,19.12,19.13,19.1,19.1,274680.0,19.12,19.13,19.1,19.1,274680.0
2018-07-13 15:00:00,19.1,19.11,19.05,19.07,235290.0,19.1,19.11,19.05,19.07,235290.0
2018-07-13 15:30:00,19.06,19.08,19.04,19.06,830790.0,19.06,19.08,19.04,19.06,830790.0
2018-07-16 09:30:00,19.11,19.18,19.01,19.01,771585.0,19.11,19.18,19.01,19.01,771585.0
2018-07-16 10:00:00,19.01,19.04,18.97,18.98,279825.0,19.01,19.04,18.97,18.98,279825.0
2018-07-16 10:30:00,18.99,19.03,18.91,18.96,483075.0,18.99,19.03,18.91,18.96,483075.0
2018-07-16 11:00:00,18.96,18.99,18.93,18.97,697065.0,18.96,18.99,18.93,18.97,697065.0
2018-07-16 11:30:00,18.97,18.99,18.89,18.92,367125.0,18.97,18.99,18.89,18.92,367125.0
2018-07-16 12:00:00,18.91,18.97,18.91,18.95,266175.0,18.91,18.97,18.91,18.95,266175.0
2018-07-16 12:30:00,18.95,18.95,18.93,18.95,263040.0,18.95,18.95,18.93,18.95,263040.0
2018-07-16 13:00:00,18.95,19.02,18.95,19.0,448170.0,18.95,19.02,18.95,19.0,448170.0
2018-07-16 13:30:00,19.01,19.02,18.96,18.97,188715.0,19.01,19.02,18.96,18.97,188715.0
2018-07-16 14:00:00,18.97,19.03,18.95,19.01,452100.0,18.97,19.03,18.95,19.01,452100.0
2018-07-16 14:30:00,19.01,19.02,18.96,18.97,386865.0,19.01,19.02,18.96,18.97,386865.0
2018-07-16 15:00:00,18.97,19.01,18.96,18.99,628665.0,18.97,19.01,18.96,18.99,628665.0
2018-07-16 15:30:00,19.0,19.05,18.99,19.02,1193895.0,19.0,19.05,18.99,19.02,1193895.0
2018-07-17 09:30:00,18.97,19.14,18.94,19.08,333660.0,18.97,19.14,18.94,19.08,333660.0
2018-07-17 10:00:00,19.1,19.19,19.05,19.16,294870.0,19.1,19.19,19.05,19.16,294870.0
2018-07-17 10:30:00,19.16,19.17,19.12,19.14,712320.0,19.16,19.17,19.12,19.14,712320.0
2018-07-17 11:00:00,19.14,19.18,19.08,19.14,386550.0,19.14,19.18,19.08,19.14,386550.0
2018-07-17 11:30:00,19.16,19.18,19.12,19.15,269010.0,19.16,19.18,19.12,19.15,269010.0
2018-07-17 12:00:00,19.15,19.15,19.1,19.15,196665.0,19.15,19.15,19.1,19.15,196665.0
2018-07-17 12:30:00,19.15,19.19,19.14,19.17,414855.0,19.15,19.19,19.14,19.17,414855.0
2018-07-17 13:00:00,19.17,19.19,19.14,19.15,207750.0,19.17,19.19,19.14,19.15,207750.0
2018-07-17 13:30:00,19.15,19.19,19.15,19.17,378735.0,19.15,19.19,19.15,19.17,378735.0
2018-07-17 14:00:00,19.18,19.23,19.15,19.23,435945.0,19.18,19.23,19.15,19.23,435945.0
2018-07-17 14:30:00,19.25,19.27,19.19,19.24,611250.0,19.25,19.27,19.19,19.24,611250.0
2018-07-17 15:00:00,19.25,19.29,19.24,19.28,516165.0,19.25,19.29,19.24,19.28,516165.0
2018-07-17 15:30:00,19.28,19.32,19.27,19.3,2099235.0,19.28,19.32,19.27,19.3,2099235.0
2018-07-18 09:30:00,19.32,19.35,19.21,19.34,753600.0,19.32,19.35,19.21,19.34,753600.0
2018-07-18 10:00:00,19.33,19.37,19.32,19.36,401310.0,19.33,19.37,19.32,19.36,401310.0
2018-07-18 10:30:00,19.37,19.39,19.29,19.29,515520.0,19.37,19.39,19.29,19.29,515520.0
2018-07-18 11:00:00,19.29,19.35,19.27,19.35,384765.0,19.29,19.35,19.27,19.35,384765.0
2018-07-18 11:30:00,19.35,19.38,19.33,19.38,282240.0,19.35,19.38,19.33,19.38,282240.0
2018-07-18 12:00:00,19.37,19.39,19.34,19.35,159825.0,19.37,19.39,19.34,19.35,159825.0
2018-07-18 12:30:00,19.35,19.35,19.32,19.33,253680.0,19.35,19.35,19.32,19.33,253680.0
2018-07-18 13:00:00,19.33,19.35,19.3,19.35,200295.0,19.33,19.35,19.3,19.35,200295.0
2018-07-18 13:30:00,19.35,19.35,19.32,19.33,197325.0,19.35,19.35,19.32,19.33,197325.0
2018-07-18 14:00:00,19.33,19.36,19.33,19.36,175830.0,19.33,19.36,19.33,19.36,175830.0
2018-07-18 14:30:00,19.36,19.39,19.35,19.38,318870.0,19.36,19.39,19.35,19.38,318870.0
2018-07-18 15:00:00,19.38,19.39,19.36,19.37,371760.0,19.38,19.39,19.36,19.37,371760.0
2018-07-18 15:30:00,19.37,19.38,19.34,19.36,1258245.0,19.37,19.38,19.34,19.36,1258245.0
2018-07-19 09:30:00,19.33,19.59,19.23,19.58,745755.0,19.33,19.59,19.23,19.58,745755.0
2018-07-19 10:00:00,19.58,19.78,19.58,19.7,770610.0,19.58,19.78,19.58,19.7,770610.0
2018-07-19 10:30:00,19.7,19.73,19.59,19.59,670950.0,19.7,19.73,19.59,19.59,670950.0
2018-07-19 11:00:00,19.59,19.73,19.57,19.65,773895.0,19.59,19.73,19.57,19.65,773895.0
2018-07-19 11:30:00,19.65,19.9,19.64,19.88,788400.0,19.65,19.9,19.64,19.88,788400.0
2018-07-19 12:00:00,19.89,19.94,19.85,19.91,600300.0,19.89,19.94,19.85,19.91,600300.0
2018-07-19 12:30:00,19.92,19.93,19.88,19.9,594450.0,19.92,19.93,19.88,19.9,594450.0
2018-07-19 13:00:00,19.9,20.0,19.89,20.0,618930.0,19.9,20.0,19.89,20.0,618930.0
2018-07-19 13:30:00,19.99,20.0,19.96,19.97,324870.0,19.99,20.0,19.96,19.97,324870.0
2018-07-19 14:00:00,19.97,19.97,19.86,19.87,546915.0,19.97,19.97,19.86,19.87,546915.0
2018-07-19 14:30:00,19.87,19.88,19.83,19.85,530985.0,19.87,19.88,19.83,19.85,530985.0
2018-07-19 15:00:00,19.85,19.88,19.84,19.87,864405.0,19.85,19.88,19.84,19.87,864405.0
2018-07-19 15:30:00,19.88,19.96,19.87,19.95,2353020.0,19.88,19.96,19.87,19.95,2353020.0
2018-07-20 09:30:00,19.94,19.99,19.78,19.91,1185105.0,19.94,19.99,19.78,19.91,1185105.0
2018-07-20 10:00:00,19.93,19.93,19.83,19.86,678900.0,19.93,19.93,19.83,19.86,678900.0
2018-07-20 10:30:00,19.87,19.93,19.86,19.91,285390.0,19.87,19.93,19.86,19.91,285390.0
2018-07-20 11:00:00,19.93,19.96,19.89,19.94,256845.0,19.93,19.96,19.89,19.94,256845.0
2018-07-20 11:30:00,19.94,19.94,19.88,19.89,193095.0,19.94,19.94,19.88,19.89,193095.0
2018-07-20 12:00:00,19.89,19.94,19.89,19.91,211950.0,19.89,19.94,19.89,19.91,211950.0
2018-07-20 12:30:00,19.92,19.93,19.89,19.9,443730.0,19.92,19.93,19.89,19.9,443730.0
2018-07-20 13:00:00,19.9,19.92,19.81,19.83,226665.0,19.9,19.92,19.81,19.83,226665.0
2018-07-20 13:30:00,19.83,19.9,19.8,19.89,294780.0,19.83,19.9,19.8,19.89,294780.0
2018-07-20 14:00:00,19.89,19.91,19.86,19.86,234615.0,19.89,19.91,19.86,19.86,234615.0
2018-07-20 14:30:00,19.86,19.91,19.86,19.89,196005.0,19.86,19.91,19.86,19.89,196005.0
2018-07-20 15:00:00,19.89,19.89,19.8,19.8,428970.0,19.89,19.89,19.8,19.8,428970.0
2018-07-20 15:30:00,19.81,19.83,19.77,19.82,1295685.0,19.81,19.83,19.77,19.82,1295685.0
2018-07-23 09:30:00,19.8,19.97,19.44,19.91,335850.0,19.8,19.97,19.44,19.91,335850.0
2018-07-23 10:00:00,19.91,19.93,19.88,19.89,279885.0,19.91,19.93,19.88,19.89,279885.0
2018-07-23 10:30:00,19.89,19.98,19.83,19.93,381990.0,19.89,19.98,19.83,19.93,381990.0
2018-07-23 11:00:00,19.94,20.02,19.93,20.0,494100.0,19.94,20.02,19.93,20.0,494100.0
2018-07-23 11:30:00,19.99,20.04,19.96,19.96,219300.0,19.99,20.04,19.96,19.96,219300.0
2018-07-23 12:00:00,19.97,20.07,19.96,20.07,475140.0,19.97,20.07,19.96,20.07,475140.0
2018-07-23 12:30:00,20.07,20.11,20.05,20.07,317475.0,20.07,20.11,20.05,20.07,317475.0
2018-07-23 13:00:00,20.07,20.08,20.03,20.05,265470.0,20.07,20.08,20.03,20.05,265470.0
2018-07-23 13:30:00,20.04,20.05,20.0,20.0,342330.0,20.04,20.05,20.0,20.0,342330.0
2018-07-23 14:00:00,20.0,20.02,19.98,19.98,320385.0,20.0,20.02,19.98,19.98,320385.0
2018-07-23 14:30:00,19.98,20.04,19.97,20.0,674355.0,19.98,20.04,19.97,20.0,674355.0
2018-07-23 15:00:00,20.0,20.01,19.98,20.01,494625.0,20.0,20.01,19.98,20.01,494625.0
2018-07-23 15:30:00,20.01,20.02,19.94,19.97,1784670.0,20.01,20.02,19.94,19.97,1784670.0
2018-07-24 09:30:00,20.06,20.06,19.86,19.94,800820.0,20.06,20.06,19.86,19.94,800820.0
2018-07-24 10:00:00,19.93,19.93,19.8,19.82,683385.0,19.93,19.93,19.8,19.82,683385.0
2018-07-24 10:30:00,19.8,19.87,19.77,19.83,365760.0,19.8,19.87,19.77,19.83,365760.0
2018-07-24 11:00:00,19.83,19.91,19.8,19.9,581145.0,19.83,19.91,19.8,19.9,581145.0
2018-07-24 11:30:00,19.9,19.93,19.88,19.89,286560.0,19.9,19.93,19.88,19.89,286560.0
2018-07-24 12:00:00,19.9,19.94,19.89,19.89,138900.0,19.9,19.94,19.89,19.89,138900.0
2018-07-24 12:30:00,19.9,19.9,19.77,19.78,171900.0,19.9,19.9,19.77,19.78,171900.0
2018-07-24 13:00:00,19.77,19.79,19.73,19.74,182670.0,19.77,19.79,19.73,19.74,182670.0
2018-07-24 13:30:00,19.73,19.73,19.65,19.72,267450.0,19.73,19.73,19.65,19.72,267450.0
2018-07-24 14:00:00,19.72,19.74,19.57,19.58,979485.0,19.72,19.74,19.57,19.58,979485.0
2018-07-24 14:30:00,19.58,19.64,19.56,19.62,609960.0,19.58,19.64,19.56,19.62,609960.0
2018-07-24 15:00:00,19.61,19.66,19.57,19.58,843885.0,19.61,19.66,19.57,19.58,843885.0
2018-07-24 15:30:00,19.57,19.62,19.53,19.61,1657590.0,19.57,19.62,19.53,19.61,1657590.0
2018-07-25 09:30:00,19.62,19.74,19.41,19.48,1413240.0,19.62,19.74,19.41,19.48,1413240.0
2018-07-25 10:00:00,19.49,19.62,19.48,19.53,1035345.0,19.49,19.62,19.48,19.53,1035345.0
2018-07-25 10:30:00,19.54,19.55,19.42,19.45,864555.0,19.54,19.55,19.42,19.45,864555.0
2018-07-25 11:00:00,19.45,19.55,19.42,19.51,773415.0,19.45,19.55,19.42,19.51,773415.0
2018-07-25 11:30:00,19.51,19.7,19.51,19.65,2026710.0,19.51,19.7,19.51,19.65,2026710.0
2018-07-25 12:00:00,19.64,19.64,19.52,19.56,374205.0,19.64,19.64,19.52,19.56,374205.0
2018-07-25 12:30:00,19.56,19.57,19.53,19.55,1048185.0,19.56,19.57,19.53,19.55,1048185.0
2018-07-25 13:00:00,19.55,19.58,19.54,19.55,552510.0,19.55,19.58,19.54,19.55,552510.0
2018-07-25 13:30:00,19.55,19.63,19.54,19.6,472560.0,19.55,19.63,19.54,19.6,472560.0
2018-07-25 14:00:00,19.61,19.67,19.59,19.67,370125.0,19.61,19.67,19.59,19.67,370125.0
2018-07-25 14:30:00,19.67,19.73,19.63,19.67,456105.0,19.67,19.73,19.63,19.67,456105.0
2018-07-25 15:00:00,19.67,19.72,19.61,19.72,859965.0,19.67,19.72,19.61,19.72,859965.0
2018-07-25 15:30:00,19.72,19.82,19.7,19.81,2425470.0,19.72,19.82,19.7,19.81,2425470.0
2018-07-26 09:30:00,20.33,20.67,19.96,20.4,3335955.0,20.33,20.67,19.96,20.4,3335955.0
2018-07-26 10:00:00,20.42,20.47,20.19,20.27,1570860.0,20.42,20.47,20.19,20.27,1570860.0
2018-07-26 10:30:00,20.26,20.43,20.25,20.41,1340535.0,20.26,20.43,20.25,20.41,1340535.0
2018-07-26 11:00:00,20.42,20.63,20.32,20.34,2394795.0,20.42,20.63,20.32,20.34,2394795.0
2018-07-26 11:30:00,20.32,20.35,20.18,20.23,705555.0,20.32,20.35,20.18,20.23,705555.0
2018-07-26 12:00:00,20.23,20.29,20.05,20.11,819465.0,20.23,20.29,20.05,20.11,819465.0
2018-07-26 12:30:00,20.1,20.12,19.9,19.96,662565.0,20.1,20.12,19.9,19.96,662565.0
2018-07-26 13:00:00,19.96,19.98,19.85,19.88,974805.0,19.96,19.98,19.85,19.88,974805.0
2018-07-26 13:30:00,19.9,20.08,19.9,20.06,474675.0,19.9,20.08,19.9,20.06,474675.0
2018-07-26 14:00:00,20.06,20.15,20.05,20.15,539745.0,20.06,20.15,20.05,20.15,539745.0
2018-07-26 14:30:00,20.14,20.25,20.14,20.19,717120.0,20.14,20.25,20.14,20.19,717120.0
2018-07-26 15:00:00,20.2,20.38,20.19,20.37,1125645.0,20.2,20.38,20.19,20.37,1125645.0
2018-07-26 15:30:00,20.37,20.37,20.22,20.24,1938000.0,20.37,20.37,20.22,20.24,1938000.0
2018-07-27 09:30:00,20.24,20.34,20.03,20.08,812175.0,20.24,20.34,20.03,20.08,812175.0
2018-07-27 10:00:00,20.11,20.15,20.05,20.05,436350.0,20.11,20.15,20.05,20.05,436350.0
2018-07-27 10:30:00,20.06,20.09,20.0,20.02,551925.0,20.06,20.09,20.0,20.02,551925.0
2018-07-27 11:00:00,20.03,20.03,19.87,19.89,658860.0,20.03,20.03,19.87,19.89,658860.0
2018-07-27 11:30:00,19.89,20.02,19.89,20.0,265260.0,19.89,20.02,19.89,20.0,265260.0
2018-07-27 12:00:00,19.99,20.04,19.98,20.0,220545.0,19.99,20.04,19.98,20.0,220545.0
2018-07-27 12:30:00,20.0,20.0,19.91,19.91,302490.0,20.0,20.0,19.91,19.91,302490.0
2018-07-27 13:00:00,19.9,20.01,19.9,19.99,316485.0,19.9,20.01,19.9,19.99,316485.0
2018-07-27 13:30:00,19.99,20.04,19.98,20.03,265005.0,19.99,20.04,19.98,20.03,265005.0
2018-07-27 14:00:00,20.02,20.04,19.94,19.96,260100.0,20.02,20.04,19.94,19.96,260100.0
2018-07-27 14:30:00,19.95,19.99,19.94,19.96,304260.0,19.95,19.99,19.94,19.96,304260.0
2018-07-27 15:00:00,19.98,20.04,19.98,19.99,204720.0,19.98,20.04,19.98,19.99,204720.0
2018-07-27 15:30:00,20.0,20.06,19.99,20.03,788820.0,20.0,20.06,19.99,20.03,788820.0
2018-07-30 09:30:00,19.98,20.21,19.93,20.07,451935.0,19.98,20.21,19.93,20.07,451935.0
2018-07-30 10:00:00,20.09,20.2,20.07,20.16,688830.0,20.09,20.2,20.07,20.16,688830.0
2018-07-30 10:30:00,20.16,20.19,20.12,20.17,587535.0,20.16,20.19,20.12,20.17,587535.0
2018-07-30 11:00:00,20.17,20.22,20.16,20.22,511050.0,20.17,20.22,20.16,20.22,511050.0
2018-07-30 11:30:00,20.22,20.29,20.18,20.28,439575.0,20.22,20.29,20.18,20.28,439575.0
2018-07-30 12:00:00,20.28,20.38,20.28,20.33,660885.0,20.28,20.38,20.28,20.33,660885.0
2018-07-30 12:30:00,20.33,20.34,20.23,20.24,231510.0,20.33,20.34,20.23,20.24,231510.0
2018-07-30 13:00:00,20.23,20.26,20.2,20.25,362580.0,20.23,20.26,20.2,20.25,362580.0
2018-07-30 13:30:00,20.24,20.32,20.23,20.32,260145.0,20.24,20.32,20.23,20.32,260145.0
2018-07-30 14:00:00,20.32,20.35,20.29,20.3,275730.0,20.32,20.35,20.29,20.3,275730.0
2018-07-30 14:30:00,20.29,20.34,20.25,20.34,220815.0,20.29,20.34,20.25,20.34,220815.0
2018-07-30 15:00:00,20.34,20.38,20.32,20.33,589770.0,20.34,20.38,20.32,20.33,589770.0
2018-07-30 15:30:00,20.33,20.36,20.26,20.31,963015.0,20.33,20.36,20.26,20.31,963015.0
2018-07-31 09:30:00,20.21,20.31,20.11,20.26,680430.0,20.21,20.31,20.11,20.26,680430.0
2018-07-31 10:00:00,20.26,20.36,20.24,20.29,585030.0,20.26,20.36,20.24,20.29,585030.0
2018-07-31 10:30:00,20.27,20.33,20.27,20.32,221415.0,20.27,20.33,20.27,20.32,221415.0
2018-07-31 11:00:00,20.32,20.32,20.26,20.31,159525.0,20.32,20.32,20.26,20.31,159525.0
2018-07-31 11:30:00,20.32,20.33,20.23,20.24,151995.0,20.32,20.33,20.23,20.24,151995.0
2018-07-31 12:00:00,20.24,20.3,20.22,20.29,271410.0,20.24,20.3,20.22,20.29,271410.0
2018-07-31 12:30:00,20.29,20.31,20.28,20.29,153435.0,20.29,20.31,20.28,20.29,153435.0
2018-07-31 13:00:00,20.3,20.33,20.28,20.32,79830.0,20.3,20.33,20.28,20.32,79830.0
2018-07-31 13:30:00,20.31,20.38,20.31,20.37,204525.0,20.31,20.38,20.31,20.37,204525.0
2018-07-31 14:00:00,20.37,20.38,20.33,20.35,545490.0,20.37,20.38,20.33,20.35,545490.0
2018-07-31 14:30:00,20.35,20.37,20.33,20.35,597135.0,20.35,20.37,20.33,20.35,597135.0
2018-07-31 15:00:00,20.35,20.37,20.32,20.37,318165.0,20.35,20.37,20.32,20.37,318165.0
2018-07-31 15:30:00,20.37,20.42,20.34,20.4,875010.0,20.37,20.42,20.34,20.4,875010.0
2018-08-01 09:30:00,20.18,20.26,20.07,20.23,584940.0,20.18,20.26,20.07,20.23,584940.0
2018-08-01 10:00:00,20.22,20.31,20.15,20.24,235680.0,20.22,20.31,20.15,20.24,235680.0
2018-08-01 10:30:00,20.25,20.27,20.12,20.13,397905.0,20.25,20.27,20.12,20.13,397905.0
2018-08-01 11:00:00,20.11,20.16,20.09,20.16,200100.0,20.11,20.16,20.09,20.16,200100.0
2018-08-01 11:30:00,20.16,20.24,20.14,20.14,221355.0,20.16,20.24,20.14,20.14,221355.0
2018-08-01 12:00:00,20.12,20.22,20.11,20.18,211065.0,20.12,20.22,20.11,20.18,211065.0
2018-08-01 12:30:00,20.19,20.2,20.14,20.17,213300.0,20.19,20.2,20.14,20.17,213300.0
2018-08-01 13:00:00,20.18,20.25,20.17,20.24,166650.0,20.18,20.25,20.17,20.24,166650.0
2018-08-01 13:30:00,20.24,20.25,20.22,20.24,253140.0,20.24,20.25,20.22,20.24,253140.0
2018-08-01 14:00:00,20.25,20.33,20.22,20.32,386625.0,20.25,20.33,20.22,20.32,386625.0
2018-08-01 14:30:00,20.32,20.33,20.17,20.21,561825.0,20.32,20.33,20.17,20.21,561825.0
2018-08-01 15:00:00,20.22,20.23,20.17,20.21,441900.0,20.22,20.23,20.17,20.21,441900.0
2018-08-01 15:30:00,20.21,20.25,20.17,20.17,1142685.0,20.21,20.25,20.17,20.17,1142685.0
2018-08-02 09:30:00,20.12,20.32,20.09,20.29,929130.0,20.12,20.32,20.09,20.29,929130.0
2018-08-02 10:00:00,20.29,20.4,20.26,20.38,967725.0,20.29,20.4,20.26,20.38,967725.0
2018-08-02 10:30:00,20.39,20.4,20.29,20.35,529080.0,20.39,20.4,20.29,20.35,529080.0
2018-08-02 11:00:00,20.39,20.52,20.38,20.47,372810.0,20.39,20.52,20.38,20.47,372810.0
2018-08-02 11:30:00,20.47,20.55,20.45,20.53,732075.0,20.47,20.55,20.45,20.53,732075.0
2018-08-02 12:00:00,20.53,20.58,20.5,20.56,335100.0,20.53,20.58,20.5,20.56,335100.0
2018-08-02 12:30:00,20.56,20.64,20.55,20.63,341625.0,20.56,20.64,20.55,20.63,341625.0
2018-08-02 13:00:00,20.62,20.67,20.61,20.63,516975.0,20.62,20.67,20.61,20.63,516975.0
2018-08-02 13:30:00,20.63,20.66,20.6,20.62,362670.0,20.63,20.66,20.6,20.62,362670.0
2018-08-02 14:00:00,20.63,20.67,20.58,20.6,784245.0,20.63,20.67,20.58,20.6,784245.0
2018-08-02 14:30:00,20.6,20.66,20.6,20.64,597825.0,20.6,20.66,20.6,20.64,597825.0
2018-08-02 15:00:00,20.64,20.64,20.58,20.59,738345.0,20.64,20.64,20.58,20.59,738345.0
2018-08-02 15:30:00,20.59,20.63,20.59,20.6,1568985.0,20.59,20.63,20.59,20.6,1568985.0
2018-08-03 09:30:00,20.63,20.75,20.56,20.61,695610.0,20.63,20.75,20.56,20.61,695610.0
2018-08-03 10:00:00,20.61,20.64,20.57,20.63,380730.0,20.61,20.64,20.57,20.63,380730.0
2018-08-03 10:30:00,20.64,20.68,20.59,20.64,411495.0,20.64,20.68,20.59,20.64,411495.0
2018-08-03 11:00:00,20.64,20.72,20.64,20.67,561480.0,20.64,20.72,20.64,20.67,561480.0
2018-08-03 11:30:00,20.67,20.7,20.63,20.64,410580.0,20.67,20.7,20.63,20.64,410580.0
2018-08-03 12:00:00,20.65,20.67,20.64,20.65,354675.0,20.65,20.67,20.64,20.65,354675.0
2018-08-03 12:30:00,20.65,20.67,20.62,20.66,323850.0,20.65,20.67,20.62,20.66,323850.0
2018-08-03 13:00:00,20.67,20.71,20.65,20.7,360750.0,20.67,20.71,20.65,20.7,360750.0
2018-08-03 13:30:00,20.71,20.76,20.7,20.74,344325.0,20.71,20.76,20.7,20.74,344325.0
2018-08-03 14:00:00,20.74,20.75,20.72,20.74,417600.0,20.74,20.75,20.72,20.74,417600.0
2018-08-03 14:30:00,20.74,20.84,20.74,20.8,338655.0,20.74,20.84,20.74,20.8,338655.0
2018-08-03 15:00:00,20.8,20.87,20.79,20.79,426555.0,20.8,20.87,20.79,20.79,426555.0
2018-08-03 15:30:00,20.79,20.81,20.78,20.79,948600.0,20.79,20.81,20.78,20.79,948600.0
2018-08-06 09:30:00,20.82,20.95,20.74,20.94,351630.0,20.82,20.95,20.74,20.94,351630.0
2018-08-06 10:00:00,20.93,21.06,20.89,20.9,632670.0,20.93,21.06,20.89,20.9,632670.0
2018-08-06 10:30:00,20.91,21.0,20.91,20.94,397845.0,20.91,21.0,20.91,20.94,397845.0
2018-08-06 11:00:00,20.95,21.04,20.94,20.97,542130.0,20.95,21.04,20.94,20.97,542130.0
2018-08-06 11:30:00,20.97,20.97,20.91,20.91,480000.0,20.97,20.97,20.91,20.91,480000.0
2018-08-06 12:00:00,20.89,20.94,20.86,20.86,250335.0,20.89,20.94,20.86,20.86,250335.0
2018-08-06 12:30:00,20.87,20.93,20.86,20.93,188730.0,20.87,20.93,20.86,20.93,188730.0
2018-08-06 13:00:00,20.93,20.94,20.92,20.93,195735.0,20.93,20.94,20.92,20.93,195735.0
2018-08-06 13:30:00,20.94,20.94,20.88,20.9,214155.0,20.94,20.94,20.88,20.9,214155.0
2018-08-06 14:00:00,20.9,20.98,20.9,20.95,165960.0,20.9,20.98,20.9,20.95,165960.0
2018-08-06 14:30:00,20.95,21.04,20.94,21.03,318975.0,20.95,21.04,20.94,21.03,318975.0
2018-08-06 15:00:00,21.03,21.03,20.99,21.01,327900.0,21.03,21.03,20.99,21.01,327900.0
2018-08-06 15:30:00,21.01,21.04,20.99,21.03,784350.0,21.01,21.04,20.99,21.03,784350.0
2018-08-07 09:30:00,21.03,21.1,20.95,20.98,462285.0,21.03,21.1,20.95,20.98,462285.0
2018-08-07 10:00:00,20.98,20.98,20.85,20.89,343335.0,20.98,20.98,20.85,20.89,343335.0
2018-08-07 10:30:00,20.87,20.93,20.8,20.89,213660.0,20.87,20.93,20.8,20.89,213660.0
2018-08-07 11:00:00,20.89,20.96,20.88,20.9,263010.0,20.89,20.96,20.88,20.9,263010.0
2018-08-07 11:30:00,20.91,20.95,20.83,20.93,191070.0,20.91,20.95,20.83,20.93,191070.0
2018-08-07 12:00:00,20.92,20.92,20.88,20.9,180060.0,20.92,20.92,20.88,20.9,180060.0
2018-08-07 12:30:00,20.93,20.93,20.87,20.88,246855.0,20.93,20.93,20.87,20.88,246855.0
2018-08-07 13:00:00,20.87,20.93,20.85,20.88,194610.0,20.87,20.93,20.85,20.88,194610.0
2018-08-07 13:30:00,20.88,20.93,20.87,20.91,108870.0,20.88,20.93,20.87,20.91,108870.0
2018-08-07 14:00:00,20.9,21.06,20.9,21.05,329625.0,20.9,21.06,20.9,21.05,329625.0
2018-08-07 14:30:00,21.04,21.09,21.01,21.02,154065.0,21.04,21.09,21.01,21.02,154065.0
2018-08-07 15:00:00,21.02,21.07,21.02,21.07,299760.0,21.02,21.07,21.02,21.07,299760.0
2018-08-07 15:30:00,21.06,21.06,21.0,21.04,604005.0,21.06,21.06,21.0,21.04,604005.0
2018-08-08 09:30:00,21.09,21.39,21.09,21.35,799845.0,21.09,21.39,21.09,21.35,799845.0
2018-08-08 10:00:00,21.35,21.39,21.23,21.26,547920.0,21.35,21.39,21.23,21.26,547920.0
2018-08-08 10:30:00,21.25,21.4,21.25,21.33,673410.0,21.25,21.4,21.25,21.33,673410.0
2018-08-08 11:00:00,21.31,21.31,21.2,21.21,370065.0,21.31,21.31,21.2,21.21,370065.0
2018-08-08 11:30:00,21.22,21.29,21.21,21.29,222180.0,21.22,21.29,21.21,21.29,222180.0
2018-08-08 12:00:00,21.28,21.31,21.27,21.27,164955.0,21.28,21.31,21.27,21.27,164955.0
2018-08-08 12:30:00,21.27,21.29,21.23,21.24,222165.0,21.27,21.29,21.23,21.24,222165.0
2018-08-08 13:00:00,21.25,21.29,21.24,21.25,169680.0,21.25,21.29,21.24,21.25,169680.0
2018-08-08 13:30:00,21.25,21.26,21.18,21.19,262470.0,21.25,21.26,21.18,21.19,262470.0
2018-08-08 14:00:00,21.19,21.22,21.17,21.21,231975.0,21.19,21.22,21.17,21.21,231975.0
2018-08-08 14:30:00,21.22,21.22,21.18,21.19,187755.0,21.22,21.22,21.18,21.19,187755.0
2018-08-08 15:00:00,21.19,21.29,21.19,21.26,309300.0,21.19,21.29,21.19,21.26,309300.0
2018-08-08 15:30:00,21.26,21.28,21.2,21.2,1105380.0,21.26,21.28,21.2,21.2,1105380.0
2018-08-09 09:30:00,21.18,21.35,21.18,21.24,285975.0,21.18,21.35,21.18,21.24,285975.0
2018-08-09 10:00:00,21.24,21.31,21.2,21.28,227385.0,21.24,21.31,21.2,21.28,227385.0
2018-08-09 10:30:00,21.3,21.31,21.21,21.21,223680.0,21.3,21.31,21.21,21.21,223680.0
2018-08-09 11:00:00,21.2,21.23,21.16,21.18,147615.0,21.2,21.23,21.16,21.18,147615.0
2018-08-09 11:30:00,21.17,21.17,21.11,21.15,158985.0,21.17,21.17,21.11,21.15,158985.0
2018-08-09 12:00:00,21.15,21.18,21.09,21.16,200190.0,21.15,21.18,21.09,21.16,200190.0
2018-08-09 12:30:00,21.16,21.22,21.15,21.2,50760.0,21.16,21.22,21.15,21.2,50760.0
2018-08-09 13:00:00,21.2,21.21,21.16,21.2,177000.0,21.2,21.21,21.16,21.2,177000.0
2018-08-09 13:30:00,21.21,21.27,21.21,21.25,161910.0,21.21,21.27,21.21,21.25,161910.0
2018-08-09 14:00:00,21.27,21.29,21.25,21.26,179385.0,21.27,21.29,21.25,21.26,179385.0
2018-08-09 14:30:00,21.27,21.31,21.26,21.28,184710.0,21.27,21.31,21.26,21.28,184710.0
2018-08-09 15:00:00,21.28,21.3,21.28,21.29,218490.0,21.28,21.3,21.28,21.29,218490.0
2018-08-09 15:30:00,21.28,21.29,21.23,21.25,622185.0,21.28,21.29,21.23,21.25,622185.0
2018-08-10 09:30:00,21.07,21.21,21.06,21.07,420570.0,21.07,21.21,21.06,21.07,420570.0
2018-08-10 10:00:00,21.07,21.22,21.05,21.21,178755.0,21.07,21.22,21.05,21.21,178755.0
2018-08-10 10:30:00,21.22,21.3,21.19,21.28,279135.0,21.22,21.3,21.19,21.28,279135.0
2018-08-10 11:00:00,21.29,21.29,21.21,21.26,215760.0,21.29,21.29,21.21,21.26,215760.0
2018-08-10 11:30:00,21.26,21.27,21.21,21.25,149880.0,21.26,21.27,21.21,21.25,149880.0
2018-08-10 12:00:00,21.25,21.31,21.23,21.26,397305.0,21.25,21.31,21.23,21.26,397305.0
2018-08-10 12:30:00,21.26,21.32,21.26,21.32,537690.0,21.26,21.32,21.26,21.32,537690.0
2018-08-10 13:00:00,21.32,21.32,21.22,21.23,217530.0,21.32,21.32,21.22,21.23,217530.0
2018-08-10 13:30:00,21.24,21.24,21.15,21.15,97485.0,21.24,21.24,21.15,21.15,97485.0
2018-08-10 14:00:00,21.15,21.19,21.12,21.15,185430.0,21.15,21.19,21.12,21.15,185430.0
2018-08-10 14:30:00,21.16,21.22,21.13,21.2,185220.0,21.16,21.22,21.13,21.2,185220.0
2018-08-10 15:00:00,21.19,21.29,21.16,21.25,388830.0,21.19,21.29,21.16,21.25,388830.0
2018-08-10 15:30:00,21.25,21.29,21.23,21.27,730200.0,21.25,21.29,21.23,21.27,730200.0
2018-08-13 09:30:00,21.33,21.33,21.08,21.12,633270.0,21.33,21.33,21.08,21.12,633270.0
2018-08-13 10:00:00,21.12,21.14,21.0,21.0,349290.0,21.12,21.14,21.0,21.0,349290.0
2018-08-13 10:30:00,21.01,21.09,20.96,21.02,333210.0,21.01,21.09,20.96,21.02,333210.0
2018-08-13 11:00:00,21.02,21.05,20.94,21.02,329565.0,21.02,21.05,20.94,21.02,329565.0
2018-08-13 11:30:00,21.01,21.06,20.98,21.0,308235.0,21.01,21.06,20.98,21.0,308235.0
2018-08-13 12:00:00,21.0,21.13,20.98,21.06,357915.0,21.0,21.13,20.98,21.06,357915.0
2018-08-13 12:30:00,21.06,21.08,21.01,21.02,215355.0,21.06,21.08,21.01,21.02,215355.0
2018-08-13 13:00:00,21.02,21.06,21.0,21.04,353430.0,21.02,21.06,21.0,21.04,353430.0
2018-08-13 13:30:00,21.05,21.08,21.03,21.03,183720.0,21.05,21.08,21.03,21.03,183720.0
2018-08-13 14:00:00,21.01,21.12,21.01,21.11,271395.0,21.01,21.12,21.01,21.11,271395.0
2018-08-13 14:30:00,21.1,21.1,21.04,21.04,226455.0,21.1,21.1,21.04,21.04,226455.0
2018-08-13 15:00:00,21.04,21.06,20.99,20.99,360225.0,21.04,21.06,20.99,20.99,360225.0
2018-08-13 15:30:00,20.99,21.0,20.95,20.96,1331625.0,20.99,21.0,20.95,20.96,1331625.0
2018-08-14 09:30:00,21.13,21.46,21.13,21.34,714855.0,21.13,21.46,21.13,21.34,714855.0
2018-08-14 10:00:00,21.35,21.46,21.32,21.42,860385.0,21.35,21.46,21.32,21.42,860385.0
2018-08-14 10:30:00,21.41,21.47,21.4,21.41,328440.0,21.41,21.47,21.4,21.41,328440.0
2018-08-14 11:00:00,21.42,21.45,21.36,21.4,327990.0,21.42,21.45,21.36,21.4,327990.0
2018-08-14 11:30:00,21.4,21.4,21.34,21.39,296565.0,21.4,21.4,21.34,21.39,296565.0
2018-08-14 12:00:00,21.39,21.48,21.39,21.46,490020.0,21.39,21.48,21.39,21.46,490020.0
2018-08-14 12:30:00,21.48,21.55,21.47,21.52,285060.0,21.48,21.55,21.47,21.52,285060.0
2018-08-14 13:00:00,21.53,21.67,21.53,21.66,564240.0,21.53,21.67,21.53,21.66,564240.0
2018-08-14 13:30:00,21.65,21.69,21.52,21.52,361875.0,21.65,21.69,21.52,21.52,361875.0
2018-08-14 14:00:00,21.52,21.56,21.46,21.5,463380.0,21.52,21.56,21.46,21.5,463380.0
2018-08-14 14:30:00,21.51,21.58,21.5,21.56,404670.0,21.51,21.58,21.5,21.56,404670.0
2018-08-14 15:00:00,21.57,21.65,21.55,21.64,612000.0,21.57,21.65,21.55,21.64,612000.0
2018-08-14 15:30:00,21.63,21.64,21.52,21.55,1032960.0,21.63,21.64,21.52,21.55,1032960.0
2018-08-15 09:30:00,21.38,21.44,21.26,21.28,512010.0,21.38,21.44,21.26,21.28,512010.0
2018-08-15 10:00:00,21.29,21.37,21.22,21.36,400155.0,21.29,21.37,21.22,21.36,400155.0
2018-08-15 10:30:00,21.37,21.43,21.37,21.41,201300.0,21.37,21.43,21.37,21.41,201300.0
2018-08-15 11:00:00,21.43,21.54,21.43,21.51,248730.0,21.43,21.54,21.43,21.51,248730.0
2018-08-15 11:30:00,21.5,21.56,21.49,21.49,187455.0,21.5,21.56,21.49,21.49,187455.0
2018-08-15 12:00:00,21.48,21.67,21.48,21.67,188280.0,21.48,21.67,21.48,21.67,188280.0
2018-08-15 12:30:00,21.67,21.77,21.65,21.77,672735.0,21.67,21.77,21.65,21.77,672735.0
2018-08-15 13:00:00,21.76,21.81,21.75,21.79,426180.0,21.76,21.81,21.75,21.79,426180.0
2018-08-15 13:30:00,21.79,21.8,21.74,21.74,404100.0,21.79,21.8,21.74,21.74,404100.0
2018-08-15 14:00:00,21.75,21.76,21.65,21.7,419280.0,21.75,21.76,21.65,21.7,419280.0
2018-08-15 14:30:00,21.68,21.77,21.68,21.77,669270.0,21.68,21.77,21.68,21.77,669270.0
2018-08-15 15:00:00,21.78,21.8,21.63,21.68,681240.0,21.78,21.8,21.63,21.68,681240.0
2018-08-15 15:30:00,21.67,21.69,21.62,21.65,1130295.0,21.67,21.69,21.62,21.65,1130295.0
2018-08-16 09:30:00,21.77,21.86,21.7,21.78,282060.0,21.77,21.86,21.7,21.78,282060.0
2018-08-16 10:00:00,21.77,21.82,21.72,21.73,288300.0,21.77,21.82,21.72,21.73,288300.0
2018-08-16 10:30:00,21.74,21.81,21.72,21.78,151995.0,21.74,21.81,21.72,21.78,151995.0
2018-08-16 11:00:00,21.8,21.84,21.8,21.83,241170.0,21.8,21.84,21.8,21.83,241170.0
2018-08-16 11:30:00,21.83,21.84,21.8,21.83,182805.0,21.83,21.84,21.8,21.83,182805.0
2018-08-16 12:00:00,21.83,21.89,21.82,21.89,397170.0,21.83,21.89,21.82,21.89,397170.0
2018-08-16 12:30:00,21.9,21.91,21.83,21.85,371730.0,21.9,21.91,21.83,21.85,371730.0
2018-08-16 13:00:00,21.87,21.88,21.83,21.83,267990.0,21.87,21.88,21.83,21.83,267990.0
2018-08-16 13:30:00,21.83,21.84,21.81,21.81,239760.0,21.83,21.84,21.81,21.81,239760.0
2018-08-16 14:00:00,21.81,21.89,21.8,21.88,220515.0,21.81,21.89,21.8,21.88,220515.0
2018-08-16 14:30:00,21.88,21.91,21.82,21.91,215220.0,21.88,21.91,21.82,21.91,215220.0
2018-08-16 15:00:00,21.92,21.95,21.9,21.94,276015.0,21.92,21.95,21.9,21.94,276015.0
2018-08-16 15:30:00,21.93,21.93,21.87,21.9,910965.0,21.93,21.93,21.87,21.9,910965.0
2018-08-17 09:30:00,21.88,21.92,21.82,21.83,441570.0,21.88,21.92,21.82,21.83,441570.0
2018-08-17 10:00:00,21.84,21.87,21.75,21.8,282045.0,21.84,21.87,21.75,21.8,282045.0
2018-08-17 10:30:00,21.79,21.88,21.78,21.86,245490.0,21.79,21.88,21.78,21.86,245490.0
2018-08-17 11:00:00,21.87,21.9,21.82,21.88,389430.0,21.87,21.9,21.82,21.88,389430.0
2018-08-17 11:30:00,21.88,21.92,21.87,21.9,273180.0,21.88,21.92,21.87,21.9,273180.0
2018-08-17 12:00:00,21.9,21.95,21.9,21.93,215445.0,21.9,21.95,21.9,21.93,215445.0
2018-08-17 12:30:00,21.92,21.93,21.9,21.93,130650.0,21.92,21.93,21.9,21.93,130650.0
2018-08-17 13:00:00,21.93,21.96,21.93,21.94,231045.0,21.93,21.96,21.93,21.94,231045.0
2018-08-17 13:30:00,21.95,21.97,21.94,21.95,257490.0,21.95,21.97,21.94,21.95,257490.0
2018-08-17 14:00:00,21.96,22.01,21.95,22.0,378780.0,21.96,22.01,21.95,22.0,378780.0
2018-08-17 14:30:00,22.0,22.01,21.98,22.01,290580.0,22.0,22.01,21.98,22.01,290580.0
2018-08-17 15:00:00,22.0,22.01,21.98,21.98,330420.0,22.0,22.01,21.98,21.98,330420.0
2018-08-17 15:30:00,21.98,22.0,21.97,22.0,944340.0,21.98,22.0,21.97,22.0,944340.0
2018-08-20 09:30:00,22.06,22.15,21.76,21.88,588975.0,22.06,22.15,21.76,21.88,588975.0
2018-08-20 10:00:00,21.9,21.94,21.89,21.93,289200.0,21.9,21.94,21.89,21.93,289200.0
2018-08-20 10:30:00,21.93,21.95,21.89,21.93,153735.0,21.93,21.95,21.89,21.93,153735.0
2018-08-20 11:00:00,21.94,22.05,21.94,22.02,351480.0,21.94,22.05,21.94,22.02,351480.0
2018-08-20 11:30:00,22.02,22.07,21.99,22.0,234855.0,22.02,22.07,21.99,22.0,234855.0
2018-08-20 12:00:00,21.99,22.05,21.99,22.01,219060.0,21.99,22.05,21.99,22.01,219060.0
2018-08-20 12:30:00,22.01,22.02,22.0,22.01,160470.0,22.01,22.02,22.0,22.01,160470.0
2018-08-20 13:00:00,22.02,22.05,21.98,22.05,272265.0,22.02,22.05,21.98,22.05,272265.0
2018-08-20 13:30:00,22.06,22.06,22.0,22.03,149280.0,22.06,22.06,22.0,22.03,149280.0
2018-08-20 14:00:00,22.03,22.03,21.99,22.0,193125.0,22.03,22.03,21.99,22.0,193125.0
2018-08-20 14:30:00,22.0,22.01,21.95,21.97,251820.0,22.0,22.01,21.95,21.97,251820.0
2018-08-20 15:00:00,21.97,22.04,21.97,22.03,243945.0,21.97,22.04,21.97,22.03,243945.0
2018-08-20 15:30:00,22.03,22.03,21.99,22.01,788430.0,22.03,22.03,21.99,22.01,788430.0
2018-08-21 09:30:00,22.1,22.27,22.02,22.05,480735.0,22.1,22.27,22.02,22.05,480735.0
2018-08-21 10:00:00,22.03,22.09,21.89,21.93,344640.0,22.03,22.09,21.89,21.93,344640.0
2018-08-21 10:30:00,21.91,21.97,21.9,21.96,120375.0,21.91,21.97,21.9,21.96,120375.0
2018-08-21 11:00:00,21.97,21.98,21.94,21.95,146475.0,21.97,21.98,21.94,21.95,146475.0
2018-08-21 11:30:00,21.96,22.01,21.9,21.96,407865.0,21.96,22.01,21.9,21.96,407865.0
2018-08-21 12:00:00,21.96,22.07,21.96,22.05,135240.0,21.96,22.07,21.96,22.05,135240.0
2018-08-21 12:30:00,22.07,22.07,21.99,21.99,108465.0,22.07,22.07,21.99,21.99,108465.0
2018-08-21 13:00:00,22.0,22.01,21.93,21.96,185910.0,22.0,22.01,21.93,21.96,185910.0
2018-08-21 13:30:00,21.96,21.99,21.93,21.96,161385.0,21.96,21.99,21.93,21.96,161385.0
2018-08-21 14:00:00,21.96,21.96,21.92,21.92,167775.0,21.96,21.96,21.92,21.92,167775.0
2018-08-21 14:30:00,21.92,21.93,21.9,21.92,287010.0,21.92,21.93,21.9,21.92,287010.0
2018-08-21 15:00:00,21.91,22.0,21.91,21.99,247755.0,21.91,22.0,21.91,21.99,247755.0
2018-08-21 15:30:00,21.99,22.04,21.98,22.0,1100760.0,21.99,22.04,21.98,22.0,1100760.0
2018-08-22 09:30:00,21.92,22.13,21.9,22.06,689295.0,21.92,22.13,21.9,22.06,689295.0
2018-08-22 10:00:00,22.06,22.07,21.96,21.97,607575.0,22.06,22.07,21.96,21.97,607575.0
2018-08-22 10:30:00,21.99,22.02,21.96,21.98,333300.0,21.99,22.02,21.96,21.98,333300.0
2018-08-22 11:00:00,21.97,22.02,21.96,21.99,304290.0,21.97,22.02,21.96,21.99,304290.0
2018-08-22 11:30:00,21.98,22.08,21.96,22.06,330060.0,21.98,22.08,21.96,22.06,330060.0
2018-08-22 12:00:00,22.07,22.15,22.06,22.15,293775.0,22.07,22.15,22.06,22.15,293775.0
2018-08-22 12:30:00,22.15,22.16,22.06,22.07,163215.0,22.15,22.16,22.06,22.07,163215.0
2018-08-22 13:00:00,22.06,22.07,22.02,22.06,176160.0,22.06,22.07,22.02,22.06,176160.0
2018-08-22 13:30:00,22.07,22.07,21.97,21.98,371850.0,22.07,22.07,21.97,21.98,371850.0
2018-08-22 14:00:00,21.98,22.01,21.94,21.99,340965.0,21.98,22.01,21.94,21.99,340965.0
2018-08-22 14:30:00,21.99,22.01,21.91,21.93,312855.0,21.99,22.01,21.91,21.93,312855.0
2018-08-22 15:00:00,21.94,21.95,21.91,21.94,180435.0,21.94,21.95,21.91,21.94,180435.0
2018-08-22 15:30:00,21.94,21.96,21.88,21.91,969540.0,21.94,21.96,21.88,21.91,969540.0
2018-08-23 09:30:00,21.94,22.05,21.91,21.91,395805.0,21.94,22.05,21.91,21.91,395805.0
2018-08-23 10:00:00,21.9,21.99,21.85,21.99,582870.0,21.9,21.99,21.85,21.99,582870.0
2018-08-23 10:30:00,21.98,22.01,21.94,21.97,473040.0,21.98,22.01,21.94,21.97,473040.0
2018-08-23 11:00:00,21.96,22.04,21.96,22.0,247980.0,21.96,22.04,21.96,22.0,247980.0
2018-08-23 11:30:00,21.98,21.99,21.94,21.97,164505.0,21.98,21.99,21.94,21.97,164505.0
2018-08-23 12:00:00,21.97,22.05,21.96,22.02,326490.0,21.97,22.05,21.96,22.02,326490.0
2018-08-23 12:30:00,22.04,22.05,22.02,22.03,432945.0,22.04,22.05,22.02,22.03,432945.0
2018-08-23 13:00:00,22.04,22.11,22.03,22.11,202155.0,22.04,22.11,22.03,22.11,202155.0
2018-08-23 13:30:00,22.11,22.13,22.07,22.1,310605.0,22.11,22.13,22.07,22.1,310605.0
2018-08-23 14:00:00,22.11,22.15,22.07,22.08,259110.0,22.11,22.15,22.07,22.08,259110.0
2018-08-23 14:30:00,22.06,22.09,22.04,22.09,184665.0,22.06,22.09,22.04,22.09,184665.0
2018-08-23 15:00:00,22.09,22.12,22.07,22.08,215805.0,22.09,22.12,22.07,22.08,215805.0
2018-08-23 15:30:00,22.08,22.12,22.08,22.12,650130.0,22.08,22.12,22.08,22.12,650130.0
2018-08-24 09:30:00,22.14,22.22,22.03,22.05,628755.0,22.14,22.22,22.03,22.05,628755.0
2018-08-24 10:00:00,22.05,22.11,21.93,21.97,333600.0,22.05,22.11,21.93,21.97,333600.0
2018-08-24 10:30:00,21.98,22.03,21.95,22.02,361845.0,21.98,22.03,21.95,22.02,361845.0
2018-08-24 11:00:00,22.01,22.04,22.0,22.04,201255.0,22.01,22.04,22.0,22.04,201255.0
2018-08-24 11:30:00,22.03,22.11,22.02,22.1,214515.0,22.03,22.11,22.02,22.1,214515.0
2018-08-24 12:00:00,22.1,22.12,22.06,22.07,246825.0,22.1,22.12,22.06,22.07,246825.0
2018-08-24 12:30:00,22.06,22.07,22.03,22.07,248340.0,22.06,22.07,22.03,22.07,248340.0
2018-08-24 13:00:00,22.07,22.09,22.05,22.05,104505.0,22.07,22.09,22.05,22.05,104505.0
2018-08-24 13:30:00,22.05,22.08,22.02,22.07,181890.0,22.05,22.08,22.02,22.07,181890.0
2018-08-24 14:00:00,22.07,22.07,22.03,22.03,184155.0,22.07,22.07,22.03,22.03,184155.0
2018-08-24 14:30:00,22.02,22.06,22.02,22.04,223305.0,22.02,22.06,22.02,22.04,223305.0
2018-08-24 15:00:00,22.04,22.07,22.03,22.06,282615.0,22.04,22.07,22.03,22.06,282615.0
2018-08-24 15:30:00,22.06,22.07,22.04,22.05,534705.0,22.06,22.07,22.04,22.05,534705.0
2018-08-27 09:30:00,22.15,22.2,21.97,22.02,172740.0,22.15,22.2,21.97,22.02,172740.0
2018-08-27 10:00:00,22.02,22.05,22.0,22.0,242850.0,22.02,22.05,22.0,22.0,242850.0
2018-08-27 10:30:00,22.01,22.02,21.95,21.98,182655.0,22.01,22.02,21.95,21.98,182655.0
2018-08-27 11:00:00,21.99,22.02,21.96,22.01,183360.0,21.99,22.02,21.96,22.01,183360.0
2018-08-27 11:30:00,22.01,22.02,21.99,22.0,205155.0,22.01,22.02,21.99,22.0,205155.0
2018-08-27 12:00:00,22.0,22.04,21.99,22.01,425895.0,22.0,22.04,21.99,22.01,425895.0
2018-08-27 12:30:00,22.02,22.08,22.01,22.06,358710.0,22.02,22.08,22.01,22.06,358710.0
2018-08-27 13:00:00,22.07,22.11,22.07,22.09,114315.0,22.07,22.11,22.07,22.09,114315.0
2018-08-27 13:30:00,22.09,22.12,22.05,22.09,99990.0,22.09,22.12,22.05,22.09,99990.0
2018-08-27 14:00:00,22.09,22.09,22.06,22.09,158610.0,22.09,22.09,22.06,22.09,158610.0
2018-08-27 14:30:00,22.12,22.12,22.01,22.02,213075.0,22.12,22.12,22.01,22.02,213075.0
2018-08-27 15:00:00,22.02,22.04,22.01,22.03,259785.0,22.02,22.04,22.01,22.03,259785.0
2018-08-27 15:30:00,22.03,22.04,21.97,22.01,747690.0,22.03,22.04,21.97,22.01,747690.0
2018-08-28 09:30:00,22.08,22.17,21.99,22.04,343035.0,22.08,22.17,21.99,22.04,343035.0
2018-08-28 10:00:00,22.03,22.05,21.93,21.97,221490.0,22.03,22.05,21.93,21.97,221490.0
2018-08-28 10:30:00,21.98,22.05,21.98,22.04,210090.0,21.98,22.05,21.98,22.04,210090.0
2018-08-28 11:00:00,22.03,22.06,22.02,22.04,95760.0,22.03,22.06,22.02,22.04,95760.0
2018-08-28 11:30:00,22.05,22.05,21.95,21.95,92400.0,22.05,22.05,21.95,21.95,92400.0
2018-08-28 12:00:00,21.96,22.04,21.93,22.03,174330.0,21.96,22.04,21.93,22.03,174330.0
2018-08-28 12:30:00,22.03,22.04,22.0,22.03,99765.0,22.03,22.04,22.0,22.03,99765.0
2018-08-28 13:00:00,22.04,22.08,22.03,22.05,106260.0,22.04,22.08,22.03,22.05,106260.0
2018-08-28 13:30:00,22.04,22.06,22.03,22.04,96285.0,22.04,22.06,22.03,22.04,96285.0
2018-08-28 14:00:00,22.05,22.08,22.05,22.08,100275.0,22.05,22.08,22.05,22.08,100275.0
2018-08-28 14:30:00,22.09,22.1,22.05,22.09,158685.0,22.09,22.1,22.05,22.09,158685.0
2018-08-28 15:00:00,22.09,22.13,22.09,22.13,204660.0,22.09,22.13,22.09,22.13,204660.0
2018-08-28 15:30:00,22.13,22.15,22.06,22.14,781950.0,22.13,22.15,22.06,22.14,781950.0
2018-08-29 09:30:00,22.14,22.31,22.0,22.23,428445.0,22.14,22.31,22.0,22.23,428445.0
2018-08-29 10:00:00,22.22,22.24,22.15,22.21,265125.0,22.22,22.24,22.15,22.21,265125.0
2018-08-29 10:30:00,22.21,22.27,22.2,22.24,181770.0,22.21,22.27,22.2,22.24,181770.0
2018-08-29 11:00:00,22.23,22.24,22.16,22.17,102840.0,22.23,22.24,22.16,22.17,102840.0
2018-08-29 11:30:00,22.18,22.23,22.16,22.22,98985.0,22.18,22.23,22.16,22.22,98985.0
2018-08-29 12:00:00,22.21,22.35,22.21,22.35,260655.0,22.21,22.35,22.21,22.35,260655.0
2018-08-29 12:30:00,22.35,22.36,22.29,22.29,156150.0,22.35,22.36,22.29,22.29,156150.0
2018-08-29 13:00:00,22.29,22.29,22.2,22.23,73830.0,22.29,22.29,22.2,22.23,73830.0
2018-08-29 13:30:00,22.22,22.24,22.2,22.2,165240.0,22.22,22.24,22.2,22.2,165240.0
2018-08-29 14:00:00,22.2,22.24,22.2,22.23,207255.0,22.2,22.24,22.2,22.23,207255.0
2018-08-29 14:30:00,22.23,22.25,22.2,22.2,127740.0,22.23,22.25,22.2,22.2,127740.0
2018-08-29 15:00:00,22.21,22.22,22.17,22.19,242880.0,22.21,22.22,22.17,22.19,242880.0
2018-08-29 15:30:00,22.18,22.23,22.17,22.18,677745.0,22.18,22.23,22.17,22.18,677745.0
2018-08-30 09:30:00,22.12,22.25,22.1,22.13,272415.0,22.12,22.25,22.1,22.13,272415.0
2018-08-30 10:00:00,22.14,22.15,22.07,22.09,310890.0,22.14,22.15,22.07,22.09,310890.0
2018-08-30 10:30:00,22.1,22.12,22.05,22.09,281595.0,22.1,22.12,22.05,22.09,281595.0
2018-08-30 11:00:00,22.11,22.12,21.99,22.01,179580.0,22.11,22.12,21.99,22.01,179580.0
2018-08-30 11:30:00,22.01,22.03,21.99,22.0,279030.0,22.01,22.03,21.99,22.0,279030.0
2018-08-30 12:00:00,22.01,22.02,21.98,22.0,179220.0,22.01,22.02,21.98,22.0,179220.0
2018-08-30 12:30:00,22.01,22.07,22.0,22.06,235350.0,22.01,22.07,22.0,22.06,235350.0
2018-08-30 13:00:00,22.06,22.07,22.04,22.07,211890.0,22.06,22.07,22.04,22.07,211890.0
2018-08-30 13:30:00,22.07,22.07,22.0,22.03,1094070.0,22.07,22.07,22.0,22.03,1094070.0
2018-08-30 14:00:00,22.03,22.04,22.0,22.01,505395.0,22.03,22.04,22.0,22.01,505395.0
2018-08-30 14:30:00,22.01,22.03,21.97,21.98,297885.0,22.01,22.03,21.97,21.98,297885.0
2018-08-30 15:00:00,21.98,21.99,21.94,21.97,195525.0,21.98,21.99,21.94,21.97,195525.0
2018-08-30 15:30:00,21.99,22.01,21.96,21.97,890430.0,21.99,22.01,21.96,21.97,890430.0
2018-08-31 09:30:00,21.98,22.1,21.98,22.08,407985.0,21.98,22.1,21.98,22.08,407985.0
2018-08-31 10:00:00,22.07,22.18,22.06,22.14,339465.0,22.07,22.18,22.06,22.14,339465.0
2018-08-31 10:30:00,22.15,22.26,22.13,22.24,303015.0,22.15,22.26,22.13,22.24,303015.0
2018-08-31 11:00:00,22.25,22.31,22.2,22.31,436830.0,22.25,22.31,22.2,22.31,436830.0
2018-08-31 11:30:00,22.31,22.31,22.22,22.22,259260.0,22.31,22.31,22.22,22.22,259260.0
2018-08-31 12:00:00,22.21,22.21,22.18,22.2,270015.0,22.21,22.21,22.18,22.2,270015.0
2018-08-31 12:30:00,22.2,22.2,22.13,22.13,174870.0,22.2,22.2,22.13,22.13,174870.0
2018-08-31 13:00:00,22.15,22.2,22.14,22.18,229725.0,22.15,22.2,22.14,22.18,229725.0
2018-08-31 13:30:00,22.16,22.2,22.16,22.18,193980.0,22.16,22.2,22.16,22.18,193980.0
2018-08-31 14:00:00,22.18,22.2,22.14,22.2,222810.0,22.18,22.2,22.14,22.2,222810.0
2018-08-31 14:30:00,22.2,22.24,22.18,22.23,321720.0,22.2,22.24,22.18,22.23,321720.0
2018-08-31 15:00:00,22.23,22.26,22.22,22.22,352245.0,22.23,22.26,22.22,22.22,352245.0
2018-08-31 15:30:00,22.22,22.4,22.22,22.37,2115615.0,22.22,22.4,22.22,22.37,2115615.0
2018-09-04 09:30:00,22.37,22.62,22.37,22.56,659505.0,22.37,22.62,22.37,22.56,659505.0
2018-09-04 10:00:00,22.6,22.73,22.58,22.72,606000.0,22.6,22.73,22.58,22.72,606000.0
2018-09-04 10:30:00,22.71,22.88,22.71,22.88,405990.0,22.71,22.88,22.71,22.88,405990.0
2018-09-04 11:00:00,22.88,22.97,22.8,22.85,480060.0,22.88,22.97,22.8,22.85,480060.0
2018-09-04 11:30:00,22.85,22.93,22.77,22.77,418065.0,22.85,22.93,22.77,22.77,418065.0
2018-09-04 12:00:00,22.78,22.81,22.71,22.74,371490.0,22.78,22.81,22.71,22.74,371490.0
2018-09-04 12:30:00,22.77,22.87,22.73,22.83,304995.0,22.77,22.87,22.73,22.83,304995.0
2018-09-04 13:00:00,22.84,22.91,22.83,22.87,330000.0,22.84,22.91,22.83,22.87,330000.0
2018-09-04 13:30:00,22.87,22.9,22.81,22.82,325905.0,22.87,22.9,22.81,22.82,325905.0
2018-09-04 14:00:00,22.83,22.86,22.81,22.84,465945.0,22.83,22.86,22.81,22.84,465945.0
2018-09-04 14:30:00,22.84,23.0,22.82,22.99,628080.0,22.84,23.0,22.82,22.99,628080.0
2018-09-04 15:00:00,23.0,23.02,22.9,22.9,776490.0,23.0,23.02,22.9,22.9,776490.0
2018-09-04 15:30:00,22.89,22.93,22.83,22.92,1366680.0,22.89,22.93,22.83,22.92,1366680.0
2018-09-05 09:30:00,22.86,23.08,22.84,23.08,563640.0,22.86,23.08,22.84,23.08,563640.0
2018-09-05 10:00:00,23.06,23.09,22.82,22.89,629040.0,23.06,23.09,22.82,22.89,629040.0
2018-09-05 10:30:00,22.89,22.94,22.75,22.94,464895.0,22.89,22.94,22.75,22.94,464895.0
2018-09-05 11:00:00,22.94,23.01,22.91,22.92,356115.0,22.94,23.01,22.91,22.92,356115.0
2018-09-05 11:30:00,22.92,22.98,22.89,22.97,263400.0,22.92,22.98,22.89,22.97,263400.0
2018-09-05 12:00:00,22.97,23.0,22.92,22.92,281820.0,22.97,23.0,22.92,22.92,281820.0
2018-09-05 12:30:00,22.93,22.93,22.83,22.85,234510.0,22.93,22.93,22.83,22.85,234510.0
2018-09-05 13:00:00,22.85,22.85,22.79,22.83,309900.0,22.85,22.85,22.79,22.83,309900.0
2018-09-05 13:30:00,22.83,22.87,22.8,22.85,293445.0,22.83,22.87,22.8,22.85,293445.0
2018-09-05 14:00:00,22.87,22.88,22.81,22.86,178140.0,22.87,22.88,22.81,22.86,178140.0
2018-09-05 14:30:00,22.86,22.89,22.85,22.87,239820.0,22.86,22.89,22.85,22.87,239820.0
2018-09-05 15:00:00,22.87,22.91,22.81,22.81,892785.0,22.87,22.91,22.81,22.81,892785.0
2018-09-05 15:30:00,22.81,22.81,22.7,22.72,1506225.0,22.81,22.81,22.7,22.72,1506225.0
2018-09-06 09:30:00,22.72,22.95,22.72,22.93,218040.0,22.72,22.95,22.72,22.93,218040.0
2018-09-06 10:00:00,22.93,22.94,22.83,22.86,205665.0,22.93,22.94,22.83,22.86,205665.0
2018-09-06 10:30:00,22.88,22.95,22.88,22.92,266175.0,22.88,22.95,22.88,22.92,266175.0
2018-09-06 11:00:00,22.92,22.99,22.87,22.98,275580.0,22.92,22.99,22.87,22.98,275580.0
2018-09-06 11:30:00,22.98,23.05,22.93,23.05,433425.0,22.98,23.05,22.93,23.05,433425.0
2018-09-06 12:00:00,23.04,23.05,22.99,23.02,189720.0,23.04,23.05,22.99,23.02,189720.0
2018-09-06 12:30:00,23.02,23.04,22.93,22.94,246885.0,23.02,23.04,22.93,22.94,246885.0
2018-09-06 13:00:00,22.94,22.99,22.9,22.98,152460.0,22.94,22.99,22.9,22.98,152460.0
2018-09-06 13:30:00,22.97,23.05,22.97,23.05,233505.0,22.97,23.05,22.97,23.05,233505.0
2018-09-06 14:00:00,23.05,23.09,23.05,23.06,261750.0,23.05,23.09,23.05,23.06,261750.0
2018-09-06 14:30:00,23.06,23.08,23.0,23.0,170220.0,23.06,23.08,23.0,23.0,170220.0
2018-09-06 15:00:00,23.0,23.07,23.0,23.03,227715.0,23.0,23.07,23.0,23.03,227715.0
2018-09-06 15:30:00,23.03,23.03,22.96,22.98,651135.0,23.03,23.03,22.96,22.98,651135.0
2018-09-07 09:30:00,22.94,23.2,22.94,23.11,480480.0,22.94,23.2,22.94,23.11,480480.0
2018-09-07 10:00:00,23.1,23.16,23.08,23.13,336990.0,23.1,23.16,23.08,23.13,336990.0
2018-09-07 10:30:00,23.13,23.19,23.1,23.14,182550.0,23.13,23.19,23.1,23.14,182550.0
2018-09-07 11:00:00,23.12,23.15,23.1,23.1,178995.0,23.12,23.15,23.1,23.1,178995.0
2018-09-07 11:30:00,23.09,23.13,23.08,23.11,179700.0,23.09,23.13,23.08,23.11,179700.0
2018-09-07 12:00:00,23.1,23.11,22.99,22.99,280770.0,23.1,23.11,22.99,22.99,280770.0
2018-09-07 12:30:00,22.99,23.08,22.97,23.07,163725.0,22.99,23.08,22.97,23.07,163725.0
2018-09-07 13:00:00,23.07,23.08,23.0,23.07,314010.0,23.07,23.08,23.0,23.07,314010.0
2018-09-07 13:30:00,23.06,23.06,23.01,23.01,101700.0,23.06,23.06,23.01,23.01,101700.0
2018-09-07 14:00:00,23.01,23.04,22.99,23.04,195750.0,23.01,23.04,22.99,23.04,195750.0
2018-09-07 14:30:00,23.04,23.09,23.03,23.07,193335.0,23.04,23.09,23.03,23.07,193335.0
2018-09-07 15:00:00,23.07,23.1,23.01,23.03,395715.0,23.07,23.1,23.01,23.03,395715.0
2018-09-07 15:30:00,23.01,23.09,23.0,23.08,970875.0,23.01,23.09,23.0,23.08,970875.0
2018-09-10 09:30:00,23.2,23.29,23.07,23.08,397350.0,23.2,23.29,23.07,23.08,397350.0
2018-09-10 10:00:00,23.11,23.11,23.06,23.06,316995.0,23.11,23.11,23.06,23.06,316995.0
2018-09-10 10:30:00,23.08,23.12,23.07,23.07,171480.0,23.08,23.12,23.07,23.07,171480.0
2018-09-10 11:00:00,23.07,23.16,23.06,23.14,183150.0,23.07,23.16,23.06,23.14,183150.0
2018-09-10 11:30:00,23.15,23.15,23.03,23.04,206085.0,23.15,23.15,23.03,23.04,206085.0
2018-09-10 12:00:00,23.05,23.1,23.0,23.01,169455.0,23.05,23.1,23.0,23.01,169455.0
2018-09-10 12:30:00,23.02,23.07,23.02,23.04,136500.0,23.02,23.07,23.02,23.04,136500.0
2018-09-10 13:00:00,23.04,23.08,23.04,23.08,79200.0,23.04,23.08,23.04,23.08,79200.0
2018-09-10 13:30:00,23.08,23.1,23.08,23.1,68010.0,23.08,23.1,23.08,23.1,68010.0
2018-09-10 14:00:00,23.09,23.12,23.07,23.1,87135.0,23.09,23.12,23.07,23.1,87135.0
2018-09-10 14:30:00,23.1,23.13,23.09,23.11,132615.0,23.1,23.13,23.09,23.11,132615.0
2018-09-10 15:00:00,23.11,23.12,23.09,23.1,148365.0,23.11,23.12,23.09,23.1,148365.0
2018-09-10 15:30:00,23.1,23.14,23.05,23.06,990900.0,23.1,23.14,23.05,23.06,990900.0
2018-09-11 09:30:00,23.07,23.18,23.07,23.12,575850.0,23.07,23.18,23.07,23.12,575850.0
2018-09-11 10:00:00,23.12,23.21,23.12,23.18,455160.0,23.12,23.21,23.12,23.18,455160.0
2018-09-11 10:30:00,23.19,23.23,23.18,23.22,1077915.0,23.19,23.23,23.18,23.22,1077915.0
2018-09-11 11:00:00,23.22,23.26,23.18,23.26,791415.0,23.22,23.26,23.18,23.26,791415.0
2018-09-11 11:30:00,23.26,23.27,23.21,23.26,346155.0,23.26,23.27,23.21,23.26,346155.0
2018-09-11 12:00:00,23.26,23.28,23.24,23.26,200535.0,23.26,23.28,23.24,23.26,200535.0
2018-09-11 12:30:00,23.25,23.31,23.24,23.31,141165.0,23.25,23.31,23.24,23.31,141165.0
2018-09-11 13:00:00,23.31,23.33,23.28,23.3,152910.0,23.31,23.33,23.28,23.3,152910.0
2018-09-11 13:30:00,23.29,23.29,23.26,23.29,265200.0,23.29,23.29,23.26,23.29,265200.0
2018-09-11 14:00:00,23.29,23.33,23.28,23.32,202890.0,23.29,23.33,23.28,23.32,202890.0
2018-09-11 14:30:00,23.32,23.44,23.32,23.35,1012275.0,23.32,23.44,23.32,23.35,1012275.0
2018-09-11 15:00:00,23.35,23.37,23.29,23.32,389685.0,23.35,23.37,23.29,23.32,389685.0
2018-09-11 15:30:00,23.32,23.33,23.17,23.18,1677300.0,23.32,23.33,23.17,23.18,1677300.0
2018-09-12 09:30:00,23.2,23.29,23.08,23.16,368850.0,23.2,23.29,23.08,23.16,368850.0
2018-09-12 10:00:00,23.17,23.17,22.99,23.02,330345.0,23.17,23.17,22.99,23.02,330345.0
2018-09-12 10:30:00,23.03,23.1,22.98,23.08,355890.0,23.03,23.1,22.98,23.08,355890.0
2018-09-12 11:00:00,23.09,23.15,23.08,23.1,244470.0,23.09,23.15,23.08,23.1,244470.0
2018-09-12 11:30:00,23.1,23.1,22.99,23.01,293520.0,23.1,23.1,22.99,23.01,293520.0
2018-09-12 12:00:00,23.0,23.05,22.98,23.01,225795.0,23.0,23.05,22.98,23.01,225795.0
2018-09-12 12:30:00,23.01,23.02,22.99,23.0,170985.0,23.01,23.02,22.99,23.0,170985.0
2018-09-12 13:00:00,23.0,23.05,23.0,23.04,226395.0,23.0,23.05,23.0,23.04,226395.0
2018-09-12 13:30:00,23.03,23.08,22.98,22.98,432660.0,23.03,23.08,22.98,22.98,432660.0
2018-09-12 14:00:00,23.0,23.0,22.88,22.89,364290.0,23.0,23.0,22.88,22.89,364290.0
2018-09-12 14:30:00,22.89,22.93,22.85,22.93,342735.0,22.89,22.93,22.85,22.93,342735.0
2018-09-12 15:00:00,22.92,22.97,22.89,22.97,523875.0,22.92,22.97,22.89,22.97,523875.0
2018-09-12 15:30:00,22.96,22.97,22.92,22.93,1451730.0,22.96,22.97,22.92,22.93,1451730.0
2018-09-13 09:30:00,22.87,23.02,22.78,22.78,509025.0,22.87,23.02,22.78,22.78,509025.0
2018-09-13 10:00:00,22.78,22.82,22.68,22.78,603270.0,22.78,22.82,22.68,22.78,603270.0
2018-09-13 10:30:00,22.78,22.83,22.74,22.75,462495.0,22.78,22.83,22.74,22.75,462495.0
2018-09-13 11:00:00,22.75,22.75,22.65,22.7,611340.0,22.75,22.75,22.65,22.7,611340.0
2018-09-13 11:30:00,22.71,22.75,22.67,22.74,831390.0,22.71,22.75,22.67,22.74,831390.0
2018-09-13 12:00:00,22.75,22.75,22.66,22.67,332835.0,22.75,22.75,22.66,22.67,332835.0
2018-09-13 12:30:00,22.68,22.73,22.68,22.72,493860.0,22.68,22.73,22.68,22.72,493860.0
2018-09-13 13:00:00,22.73,22.82,22.73,22.76,483615.0,22.73,22.82,22.73,22.76,483615.0
2018-09-13 13:30:00,22.77,22.77,22.71,22.71,686685.0,22.77,22.77,22.71,22.71,686685.0
2018-09-13 14:00:00,22.71,22.77,22.7,22.76,405420.0,22.71,22.77,22.7,22.76,405420.0
2018-09-13 14:30:00,22.75,22.84,22.73,22.83,416565.0,22.75,22.84,22.73,22.83,416565.0
2018-09-13 15:00:00,22.83,22.85,22.82,22.82,645570.0,22.83,22.85,22.82,22.82,645570.0
2018-09-13 15:30:00,22.83,22.83,22.76,22.79,1405950.0,22.83,22.83,22.76,22.79,1405950.0
2018-09-14 09:30:00,22.85,22.93,22.65,22.72,601590.0,22.85,22.93,22.65,22.72,601590.0
2018-09-14 10:00:00,22.72,22.8,22.68,22.8,455010.0,22.72,22.8,22.68,22.8,455010.0
2018-09-14 10:30:00,22.8,22.89,22.76,22.87,382920.0,22.8,22.89,22.76,22.87,382920.0
2018-09-14 11:00:00,22.87,22.91,22.79,22.84,297225.0,22.87,22.91,22.79,22.84,297225.0
2018-09-14 11:30:00,22.84,22.85,22.8,22.81,243600.0,22.84,22.85,22.8,22.81,243600.0
2018-09-14 12:00:00,22.81,22.81,22.64,22.72,462195.0,22.81,22.81,22.64,22.72,462195.0
2018-09-14 12:30:00,22.72,22.72,22.64,22.64,174750.0,22.72,22.72,22.64,22.64,174750.0
2018-09-14 13:00:00,22.63,22.66,22.6,22.64,173385.0,22.63,22.66,22.6,22.64,173385.0
2018-09-14 13:30:00,22.64,22.65,22.6,22.65,222645.0,22.64,22.65,22.6,22.65,222645.0
2018-09-14 14:00:00,22.66,22.68,22.55,22.57,323475.0,22.66,22.68,22.55,22.57,323475.0
2018-09-14 14:30:00,22.57,22.62,22.53,22.6,482115.0,22.57,22.62,22.53,22.6,482115.0
2018-09-14 15:00:00,22.6,22.62,22.57,22.58,788085.0,22.6,22.62,22.57,22.58,788085.0
2018-09-14 15:30:00,22.58,22.61,22.54,22.58,990660.0,22.58,22.61,22.54,22.58,990660.0
2018-09-17 09:30:00,22.68,22.73,22.58,22.71,755610.0,22.68,22.73,22.58,22.71,755610.0
2018-09-17 10:00:00,22.7,22.76,22.6,22.6,487350.0,22.7,22.76,22.6,22.6,487350.0
2018-09-17 10:30:00,22.6,22.63,22.53,22.56,453825.0,22.6,22.63,22.53,22.56,453825.0
2018-09-17 11:00:00,22.56,22.63,22.53,22.56,338190.0,22.56,22.63,22.53,22.56,338190.0
2018-09-17 11:30:00,22.59,22.63,22.54,22.54,211485.0,22.59,22.63,22.54,22.54,211485.0
2018-09-17 12:00:00,22.53,22.61,22.53,22.54,434190.0,22.53,22.61,22.53,22.54,434190.0
2018-09-17 12:30:00,22.55,22.58,22.54,22.56,319455.0,22.55,22.58,22.54,22.56,319455.0
2018-09-17 13:00:00,22.56,22.56,22.47,22.52,515895.0,22.56,22.56,22.47,22.52,515895.0
2018-09-17 13:30:00,22.52,22.53,22.44,22.45,298050.0,22.52,22.53,22.44,22.45,298050.0
2018-09-17 14:00:00,22.45,22.52,22.41,22.48,632655.0,22.45,22.52,22.41,22.48,632655.0
2018-09-17 14:30:00,22.47,22.47,22.32,22.35,568185.0,22.47,22.47,22.32,22.35,568185.0
2018-09-17 15:00:00,22.36,22.39,22.35,22.36,716325.0,22.36,22.39,22.35,22.36,716325.0
2018-09-17 15:30:00,22.37,22.45,22.36,22.44,1238610.0,22.37,22.45,22.36,22.44,1238610.0
2018-09-18 09:30:00,22.08,22.58,22.0,22.48,1257735.0,22.08,22.58,22.0,22.48,1257735.0
2018-09-18 10:00:00,22.45,22.57,22.41,22.53,962715.0,22.45,22.57,22.41,22.53,962715.0
2018-09-18 10:30:00,22.53,22.63,22.52,22.58,689040.0,22.53,22.63,22.52,22.58,689040.0
2018-09-18 11:00:00,22.57,22.62,22.53,22.6,426390.0,22.57,22.62,22.53,22.6,426390.0
2018-09-18 11:30:00,22.6,22.62,22.53,22.55,427545.0,22.6,22.62,22.53,22.55,427545.0
2018-09-18 12:00:00,22.55,22.58,22.53,22.57,390435.0,22.55,22.58,22.53,22.57,390435.0
2018-09-18 12:30:00,22.58,22.62,22.55,22.58,367845.0,22.58,22.62,22.55,22.58,367845.0
2018-09-18 13:00:00,22.6,22.65,22.6,22.61,357135.0,22.6,22.65,22.6,22.61,357135.0
2018-09-18 13:30:00,22.62,22.74,22.62,22.74,291600.0,22.62,22.74,22.62,22.74,291600.0
2018-09-18 14:00:00,22.74,22.76,22.73,22.75,268560.0,22.74,22.76,22.73,22.75,268560.0
2018-09-18 14:30:00,22.75,22.82,22.75,22.81,484245.0,22.75,22.82,22.75,22.81,484245.0
2018-09-18 15:00:00,22.8,22.8,22.73,22.74,590910.0,22.8,22.8,22.73,22.74,590910.0
2018-09-18 15:30:00,22.73,22.75,22.68,22.7,922875.0,22.73,22.75,22.68,22.7,922875.0
2018-09-19 09:30:00,22.72,22.82,22.67,22.69,571605.0,22.72,22.82,22.67,22.69,571605.0
2018-09-19 10:00:00,22.69,22.81,22.69,22.77,320595.0,22.69,22.81,22.69,22.77,320595.0
2018-09-19 10:30:00,22.76,22.82,22.76,22.76,215055.0,22.76,22.82,22.76,22.76,215055.0
2018-09-19 11:00:00,22.77,22.88,22.75,22.77,238005.0,22.77,22.88,22.75,22.77,238005.0
2018-09-19 11:30:00,22.75,22.88,22.75,22.88,161940.0,22.75,22.88,22.75,22.88,161940.0
2018-09-19 12:00:00,22.88,22.88,22.82,22.85,127125.0,22.88,22.88,22.82,22.85,127125.0
2018-09-19 12:30:00,22.86,22.89,22.82,22.89,142665.0,22.86,22.89,22.82,22.89,142665.0
2018-09-19 13:00:00,22.89,22.9,22.82,22.87,170010.0,22.89,22.9,22.82,22.87,170010.0
2018-09-19 13:30:00,22.86,22.88,22.85,22.88,120045.0,22.86,22.88,22.85,22.88,120045.0
2018-09-19 14:00:00,22.88,22.93,22.85,22.9,184290.0,22.88,22.93,22.85,22.9,184290.0
2018-09-19 14:30:00,22.9,22.9,22.85,22.85,247260.0,22.9,22.9,22.85,22.85,247260.0
2018-09-19 15:00:00,22.86,22.86,22.79,22.83,449970.0,22.86,22.86,22.79,22.83,449970.0
2018-09-19 15:30:00,22.83,22.87,22.82,22.86,465255.0,22.83,22.87,22.82,22.86,465255.0
2018-09-20 09:30:00,22.91,22.98,22.81,22.9,333840.0,22.91,22.98,22.81,22.9,333840.0
2018-09-20 10:00:00,22.86,22.89,22.73,22.76,281460.0,22.86,22.89,22.73,22.76,281460.0
2018-09-20 10:30:00,22.77,22.78,22.73,22.78,215670.0,22.77,22.78,22.73,22.78,215670.0
2018-09-20 11:00:00,22.78,22.91,22.78,22.89,173175.0,22.78,22.91,22.78,22.89,173175.0
2018-09-20 11:30:00,22.91,23.0,22.9,22.93,168210.0,22.91,23.0,22.9,22.93,168210.0
2018-09-20 12:00:00,22.92,22.95,22.9,22.9,129210.0,22.92,22.95,22.9,22.9,129210.0
2018-09-20 12:30:00,22.9,22.92,22.89,22.91,162975.0,22.9,22.92,22.89,22.91,162975.0
2018-09-20 13:00:00,22.9,22.94,22.88,22.89,156660.0,22.9,22.94,22.88,22.89,156660.0
2018-09-20 13:30:00,22.9,22.93,22.89,22.93,109980.0,22.9,22.93,22.89,22.93,109980.0
2018-09-20 14:00:00,22.93,22.93,22.89,22.9,179715.0,22.93,22.93,22.89,22.9,179715.0
2018-09-20 14:30:00,22.89,22.91,22.87,22.9,174135.0,22.89,22.91,22.87,22.9,174135.0
2018-09-20 15:00:00,22.9,22.95,22.89,22.93,250830.0,22.9,22.95,22.89,22.93,250830.0
2018-09-20 15:30:00,22.93,22.98,22.92,22.97,665220.0,22.93,22.98,22.92,22.97,665220.0
2018-09-21 09:30:00,23.03,23.03,22.88,22.92,2245065.0,23.03,23.03,22.88,22.92,2245065.0
2018-09-21 10:00:00,22.93,23.04,22.89,22.99,843600.0,22.93,23.04,22.89,22.99,843600.0
2018-09-21 10:30:00,22.99,23.0,22.94,22.95,318810.0,22.99,23.0,22.94,22.95,318810.0
2018-09-21 11:00:00,22.96,22.98,22.91,22.91,189255.0,22.96,22.98,22.91,22.91,189255.0
2018-09-21 11:30:00,22.92,22.96,22.88,22.94,217140.0,22.92,22.96,22.88,22.94,217140.0
2018-09-21 12:00:00,22.95,22.96,22.88,22.89,192555.0,22.95,22.96,22.88,22.89,192555.0
2018-09-21 12:30:00,22.88,22.9,22.87,22.89,167835.0,22.88,22.9,22.87,22.89,167835.0
2018-09-21 13:00:00,22.87,22.88,22.81,22.86,246240.0,22.87,22.88,22.81,22.86,246240.0
2018-09-21 13:30:00,22.87,22.88,22.86,22.87,218745.0,22.87,22.88,22.86,22.87,218745.0
2018-09-21 14:00:00,22.87,22.91,22.85,22.89,299550.0,22.87,22.91,22.85,22.89,299550.0
2018-09-21 14:30:00,22.89,22.9,22.84,22.87,256545.0,22.89,22.9,22.84,22.87,256545.0
2018-09-21 15:00:00,22.88,22.95,22.87,22.93,366600.0,22.88,22.95,22.87,22.93,366600.0
2018-09-21 15:30:00,22.93,23.0,22.9,22.97,1659390.0,22.93,23.0,22.9,22.97,1659390.0
2018-09-24 09:30:00,22.77,22.97,22.57,22.97,638640.0,22.77,22.97,22.57,22.97,638640.0
2018-09-24 10:00:00,22.97,23.08,22.97,23.0,351285.0,22.97,23.08,22.97,23.0,351285.0
2018-09-24 10:30:00,23.02,23.02,22.88,22.92,312675.0,23.02,23.02,22.88,22.92,312675.0
2018-09-24 11:00:00,22.93,22.96,22.9,22.91,173505.0,22.93,22.96,22.9,22.91,173505.0
2018-09-24 11:30:00,22.91,22.92,22.87,22.87,147045.0,22.91,22.92,22.87,22.87,147045.0
2018-09-24 12:00:00,22.88,22.91,22.86,22.91,77700.0,22.88,22.91,22.86,22.91,77700.0
2018-09-24 12:30:00,22.91,22.96,22.91,22.92,163155.0,22.91,22.96,22.91,22.92,163155.0
2018-09-24 13:00:00,22.93,22.95,22.89,22.93,558960.0,22.93,22.95,22.89,22.93,558960.0
2018-09-24 13:30:00,22.93,22.95,22.91,22.93,188670.0,22.93,22.95,22.91,22.93,188670.0
2018-09-24 14:00:00,22.93,23.0,22.91,22.98,152250.0,22.93,23.0,22.91,22.98,152250.0
2018-09-24 14:30:00,22.98,22.99,22.96,22.96,102555.0,22.98,22.99,22.96,22.96,102555.0
2018-09-24 15:00:00,22.96,22.96,22.9,22.91,217380.0,22.96,22.96,22.9,22.91,217380.0
2018-09-24 15:30:00,22.91,22.91,22.84,22.87,566550.0,22.91,22.91,22.84,22.87,566550.0
2018-09-25 09:30:00,22.96,23.05,22.9,22.95,330165.0,22.96,23.05,22.9,22.95,330165.0
2018-09-25 10:00:00,22.96,23.02,22.9,22.91,238350.0,22.96,23.02,22.9,22.91,238350.0
2018-09-25 10:30:00,22.92,22.96,22.9,22.93,211155.0,22.92,22.96,22.9,22.93,211155.0
2018-09-25 11:00:00,22.91,22.91,22.85,22.89,176700.0,22.91,22.91,22.85,22.89,176700.0
2018-09-25 11:30:00,22.9,22.97,22.88,22.95,148800.0,22.9,22.97,22.88,22.95,148800.0
2018-09-25 12:00:00,22.96,23.03,22.95,23.03,126045.0,22.96,23.03,22.95,23.03,126045.0
2018-09-25 12:30:00,23.02,23.02,22.92,22.95,108825.0,23.02,23.02,22.92,22.95,108825.0
2018-09-25 13:00:00,22.95,22.97,22.92,22.92,129975.0,22.95,22.97,22.92,22.92,129975.0
2018-09-25 13:30:00,22.92,22.94,22.88,22.9,111675.0,22.92,22.94,22.88,22.9,111675.0
2018-09-25 14:00:00,22.92,22.98,22.92,22.97,96675.0,22.92,22.98,22.92,22.97,96675.0
2018-09-25 14:30:00,22.97,22.98,22.92,22.94,194700.0,22.97,22.98,22.92,22.94,194700.0
2018-09-25 15:00:00,22.94,22.96,22.91,22.95,253500.0,22.94,22.96,22.91,22.95,253500.0
2018-09-25 15:30:00,22.95,23.01,22.93,22.96,479535.0,22.95,23.01,22.93,22.96,479535.0
2018-09-26 09:30:00,23.04,23.19,23.04,23.1,364470.0,23.04,23.19,23.04,23.1,364470.0
2018-09-26 10:00:00,23.1,23.16,23.07,23.11,210330.0,23.1,23.16,23.07,23.11,210330.0
2018-09-26 10:30:00,23.14,23.18,23.04,23.09,286020.0,23.14,23.18,23.04,23.09,286020.0
2018-09-26 11:00:00,23.09,23.17,23.09,23.17,138945.0,23.09,23.17,23.09,23.17,138945.0
2018-09-26 11:30:00,23.16,23.28,23.15,23.26,100500.0,23.16,23.28,23.15,23.26,100500.0
2018-09-26 12:00:00,23.24,23.24,23.18,23.18,85215.0,23.24,23.24,23.18,23.18,85215.0
2018-09-26 12:30:00,23.2,23.24,23.2,23.2,111915.0,23.2,23.24,23.2,23.2,111915.0
2018-09-26 13:00:00,23.21,23.22,23.17,23.17,90375.0,23.21,23.22,23.17,23.17,90375.0
2018-09-26 13:30:00,23.18,23.19,23.14,23.16,143820.0,23.18,23.19,23.14,23.16,143820.0
2018-09-26 14:00:00,23.16,23.22,23.16,23.21,208230.0,23.16,23.22,23.16,23.21,208230.0
2018-09-26 14:30:00,23.21,23.22,23.13,23.17,141330.0,23.21,23.22,23.13,23.17,141330.0
2018-09-26 15:00:00,23.16,23.18,23.12,23.16,269595.0,23.16,23.18,23.12,23.16,269595.0
2018-09-26 15:30:00,23.16,23.16,23.02,23.06,582615.0,23.16,23.16,23.02,23.06,582615.0
2018-09-27 09:30:00,23.01,23.22,22.95,23.14,315840.0,23.01,23.22,22.95,23.14,315840.0
2018-09-27 10:00:00,23.16,23.18,23.07,23.12,167910.0,23.16,23.18,23.07,23.12,167910.0
2018-09-27 10:30:00,23.12,23.15,23.04,23.09,119010.0,23.12,23.15,23.04,23.09,119010.0
2018-09-27 11:00:00,23.11,23.2,23.1,23.19,132000.0,23.11,23.2,23.1,23.19,132000.0
2018-09-27 11:30:00,23.19,23.2,23.14,23.18,108000.0,23.19,23.2,23.14,23.18,108000.0
2018-09-27 12:00:00,23.18,23.19,23.07,23.13,118530.0,23.18,23.19,23.07,23.13,118530.0
2018-09-27 12:30:00,23.13,23.13,23.08,23.09,128610.0,23.13,23.13,23.08,23.09,128610.0
2018-09-27 13:00:00,23.08,23.09,23.06,23.08,174885.0,23.08,23.09,23.06,23.08,174885.0
2018-09-27 13:30:00,23.08,23.11,23.06,23.1,150000.0,23.08,23.11,23.06,23.1,150000.0
2018-09-27 14:00:00,23.09,23.11,23.04,23.08,174735.0,23.09,23.11,23.04,23.08,174735.0
2018-09-27 14:30:00,23.08,23.09,23.05,23.07,180480.0,23.08,23.09,23.05,23.07,180480.0
2018-09-27 15:00:00,23.07,23.08,23.01,23.02,222960.0,23.07,23.08,23.01,23.02,222960.0
2018-09-27 15:30:00,23.02,23.09,23.01,23.05,930210.0,23.02,23.09,23.01,23.05,930210.0
2018-09-28 09:30:00,23.07,23.28,23.01,23.25,439365.0,23.07,23.28,23.01,23.25,439365.0
2018-09-28 10:00:00,23.27,23.27,23.18,23.2,423450.0,23.27,23.27,23.18,23.2,423450.0
2018-09-28 10:30:00,23.21,23.23,23.17,23.23,184065.0,23.21,23.23,23.17,23.23,184065.0
2018-09-28 11:00:00,23.23,23.24,23.17,23.2,166665.0,23.23,23.24,23.17,23.2,166665.0
2018-09-28 11:30:00,23.2,23.26,23.19,23.25,218325.0,23.2,23.26,23.19,23.25,218325.0
2018-09-28 12:00:00,23.25,23.25,23.18,23.2,104580.0,23.25,23.25,23.18,23.2,104580.0
2018-09-28 12:30:00,23.2,23.2,23.17,23.2,125220.0,23.2,23.2,23.17,23.2,125220.0
2018-09-28 13:00:00,23.19,23.22,23.19,23.21,95460.0,23.19,23.22,23.19,23.21,95460.0
2018-09-28 13:30:00,23.21,23.25,23.17,23.17,180780.0,23.21,23.25,23.17,23.17,180780.0
2018-09-28 14:00:00,23.19,23.21,23.14,23.19,253575.0,23.19,23.21,23.14,23.19,253575.0
2018-09-28 14:30:00,23.19,23.21,23.13,23.13,307800.0,23.19,23.21,23.13,23.13,307800.0
2018-09-28 15:00:00,23.14,23.15,23.08,23.12,187860.0,23.14,23.15,23.08,23.12,187860.0
2018-09-28 15:30:00,23.12,23.15,23.1,23.15,795435.0,23.12,23.15,23.1,23.15,795435.0
2018-10-01 09:30:00,23.29,23.3,23.1,23.1,458040.0,23.29,23.3,23.1,23.1,458040.0
2018-10-01 10:00:00,23.11,23.11,22.99,23.02,366405.0,23.11,23.11,22.99,23.02,366405.0
2018-10-01 10:30:00,23.03,23.04,22.96,22.99,394275.0,23.03,23.04,22.96,22.99,394275.0
2018-10-01 11:00:00,22.98,23.1,22.97,23.1,305355.0,22.98,23.1,22.97,23.1,305355.0
2018-10-01 11:30:00,23.1,23.16,23.06,23.15,228300.0,23.1,23.16,23.06,23.15,228300.0
2018-10-01 12:00:00,23.13,23.16,23.05,23.05,165225.0,23.13,23.16,23.05,23.05,165225.0
2018-10-01 12:30:00,23.05,23.22,23.05,23.11,347625.0,23.05,23.22,23.05,23.11,347625.0
2018-10-01 13:00:00,23.11,23.17,23.1,23.16,159375.0,23.11,23.17,23.1,23.16,159375.0
2018-10-01 13:30:00,23.17,23.18,23.16,23.16,155490.0,23.17,23.18,23.16,23.16,155490.0
2018-10-01 14:00:00,23.15,23.2,23.12,23.19,264060.0,23.15,23.2,23.12,23.19,264060.0
2018-10-01 14:30:00,23.19,23.22,23.17,23.18,260505.0,23.19,23.22,23.17,23.18,260505.0
2018-10-01 15:00:00,23.18,23.19,23.11,23.12,434430.0,23.18,23.19,23.11,23.12,434430.0
2018-10-01 15:30:00,23.11,23.11,23.04,23.05,1244475.0,23.11,23.11,23.04,23.05,1244475.0
2018-10-02 09:30:00,23.12,23.12,23.01,23.05,312210.0,23.12,23.12,23.01,23.05,312210.0
2018-10-02 10:00:00,23.05,23.05,22.95,22.97,378555.0,23.05,23.05,22.95,22.97,378555.0
2018-10-02 10:30:00,22.97,23.0,22.92,22.98,289965.0,22.97,23.0,22.92,22.98,289965.0
2018-10-02 11:00:00,22.97,22.97,22.92,22.94,147810.0,22.97,22.97,22.92,22.94,147810.0
2018-10-02 11:30:00,22.94,23.06,22.94,23.06,246390.0,22.94,23.06,22.94,23.06,246390.0
2018-10-02 12:00:00,23.06,23.08,23.04,23.06,183780.0,23.06,23.08,23.04,23.06,183780.0
2018-10-02 12:30:00,23.04,23.07,23.03,23.05,127950.0,23.04,23.07,23.03,23.05,127950.0
2018-10-02 13:00:00,23.06,23.08,23.02,23.04,206535.0,23.06,23.08,23.02,23.04,206535.0
2018-10-02 13:30:00,23.04,23.06,23.02,23.03,208005.0,23.04,23.06,23.02,23.03,208005.0
2018-10-02 14:00:00,23.04,23.06,23.0,23.05,209955.0,23.04,23.06,23.0,23.05,209955.0
2018-10-02 14:30:00,23.05,23.07,23.0,23.0,136485.0,23.05,23.07,23.0,23.0,136485.0
2018-10-02 15:00:00,23.0,23.0,22.86,22.86,366780.0,23.0,23.0,22.86,22.86,366780.0
2018-10-02 15:30:00,22.87,22.88,22.8,22.8,748740.0,22.87,22.88,22.8,22.8,748740.0
2018-10-03 09:30:00,22.9,23.05,22.84,23.0,391185.0,22.9,23.05,22.84,23.0,391185.0
2018-10-03 10:00:00,23.02,23.04,22.94,22.97,199335.0,23.02,23.04,22.94,22.97,199335.0
2018-10-03 10:30:00,22.98,23.01,22.94,22.94,92940.0,22.98,23.01,22.94,22.94,92940.0
2018-10-03 11:00:00,22.95,22.96,22.87,22.96,209085.0,22.95,22.96,22.87,22.96,209085.0
2018-10-03 11:30:00,22.95,22.96,22.93,22.94,112875.0,22.95,22.96,22.93,22.94,112875.0
2018-10-03 12:00:00,22.94,22.95,22.9,22.94,142785.0,22.94,22.95,22.9,22.94,142785.0
2018-10-03 12:30:00,22.95,22.95,22.9,22.91,177000.0,22.95,22.95,22.9,22.91,177000.0
2018-10-03 13:00:00,22.91,22.94,22.89,22.93,98340.0,22.91,22.94,22.89,22.93,98340.0
2018-10-03 13:30:00,22.93,23.01,22.92,22.98,199290.0,22.93,23.01,22.92,22.98,199290.0
2018-10-03 14:00:00,22.98,23.02,22.97,22.99,207975.0,22.98,23.02,22.97,22.99,207975.0
2018-10-03 14:30:00,22.99,22.99,22.88,22.91,208905.0,22.99,22.99,22.88,22.91,208905.0
2018-10-03 15:00:00,22.91,22.95,22.9,22.94,270975.0,22.91,22.95,22.9,22.94,270975.0
2018-10-03 15:30:00,22.95,22.95,22.89,22.9,680340.0,22.95,22.95,22.89,22.9,680340.0
2018-10-04 09:30:00,22.92,22.96,22.77,22.77,230655.0,22.92,22.96,22.77,22.77,230655.0
2018-10-04 10:00:00,22.77,22.82,22.76,22.77,96795.0,22.77,22.82,22.76,22.77,96795.0
2018-10-04 10:30:00,22.79,22.82,22.72,22.73,173250.0,22.79,22.82,22.72,22.73,173250.0
2018-10-04 11:00:00,22.75,22.8,22.7,22.71,150510.0,22.75,22.8,22.7,22.71,150510.0
2018-10-04 11:30:00,22.71,22.75,22.69,22.74,126345.0,22.71,22.75,22.69,22.74,126345.0
2018-10-04 12:00:00,22.74,22.75,22.67,22.67,157800.0,22.74,22.75,22.67,22.67,157800.0
2018-10-04 12:30:00,22.69,22.7,22.66,22.66,195270.0,22.69,22.7,22.66,22.66,195270.0
2018-10-04 13:00:00,22.65,22.65,22.59,22.6,148845.0,22.65,22.65,22.59,22.6,148845.0
2018-10-04 13:30:00,22.59,22.63,22.57,22.59,129645.0,22.59,22.63,22.57,22.59,129645.0
2018-10-04 14:00:00,22.59,22.61,22.55,22.57,123825.0,22.59,22.61,22.55,22.57,123825.0
2018-10-04 14:30:00,22.57,22.59,22.54,22.58,181920.0,22.57,22.59,22.54,22.58,181920.0
2018-10-04 15:00:00,22.59,22.62,22.57,22.59,209220.0,22.59,22.62,22.57,22.59,209220.0
2018-10-04 15:30:00,22.59,22.67,22.56,22.62,829155.0,22.59,22.67,22.56,22.62,829155.0
2018-10-05 09:30:00,22.64,22.98,22.64,22.72,308490.0,22.64,22.98,22.64,22.72,308490.0
2018-10-05 10:00:00,22.75,22.8,22.69,22.78,224445.0,22.75,22.8,22.69,22.78,224445.0
2018-10-05 10:30:00,22.75,22.82,22.73,22.81,203550.0,22.75,22.82,22.73,22.81,203550.0
2018-10-05 11:00:00,22.82,22.82,22.63,22.67,629100.0,22.82,22.82,22.63,22.67,629100.0
2018-10-05 11:30:00,22.66,22.72,22.61,22.63,170085.0,22.66,22.72,22.61,22.63,170085.0
2018-10-05 12:00:00,22.63,22.7,22.62,22.67,219000.0,22.63,22.7,22.62,22.67,219000.0
2018-10-05 12:30:00,22.67,22.71,22.65,22.68,226350.0,22.67,22.71,22.65,22.68,226350.0
2018-10-05 13:00:00,22.67,22.68,22.58,22.59,155715.0,22.67,22.68,22.58,22.59,155715.0
2018-10-05 13:30:00,22.61,22.66,22.56,22.65,198105.0,22.61,22.66,22.56,22.65,198105.0
2018-10-05 14:00:00,22.66,22.66,22.57,22.66,150000.0,22.66,22.66,22.57,22.66,150000.0
2018-10-05 14:30:00,22.66,22.72,22.65,22.7,232170.0,22.66,22.72,22.65,22.7,232170.0
2018-10-05 15:00:00,22.7,22.72,22.66,22.69,210390.0,22.7,22.72,22.66,22.69,210390.0
2018-10-05 15:30:00,22.68,22.78,22.66,22.72,790065.0,22.68,22.78,22.66,22.72,790065.0
2018-10-08 09:30:00,22.71,22.92,22.69,22.92,269505.0,22.71,22.92,22.69,22.92,269505.0
2018-10-08 10:00:00,22.92,23.06,22.92,23.06,195765.0,22.92,23.06,22.92,23.06,195765.0
2018-10-08 10:30:00,23.05,23.11,23.03,23.06,236400.0,23.05,23.11,23.03,23.06,236400.0
2018-10-08 11:00:00,23.07,23.07,23.0,23.01,214275.0,23.07,23.07,23.0,23.01,214275.0
2018-10-08 11:30:00,23.0,23.02,22.91,22.97,425985.0,23.0,23.02,22.91,22.97,425985.0
2018-10-08 12:00:00,22.96,23.01,22.9,22.92,284475.0,22.96,23.01,22.9,22.92,284475.0
2018-10-08 12:30:00,22.92,22.94,22.89,22.89,111075.0,22.92,22.94,22.89,22.89,111075.0
2018-10-08 13:00:00,22.89,22.97,22.89,22.92,315705.0,22.89,22.97,22.89,22.92,315705.0
2018-10-08 13:30:00,22.93,22.97,22.92,22.95,268545.0,22.93,22.97,22.92,22.95,268545.0
2018-10-08 14:00:00,22.94,23.03,22.91,23.01,321555.0,22.94,23.03,22.91,23.01,321555.0
2018-10-08 14:30:00,23.05,23.07,23.02,23.04,192885.0,23.05,23.07,23.02,23.04,192885.0
2018-10-08 15:00:00,23.04,23.06,23.03,23.04,220275.0,23.04,23.06,23.03,23.04,220275.0
2018-10-08 15:30:00,23.05,23.05,22.94,22.95,1640550.0,23.05,23.05,22.94,22.95,1640550.0
2018-10-09 09:30:00,22.97,23.27,22.97,23.26,424980.0,22.97,23.27,22.97,23.26,424980.0
2018-10-09 10:00:00,23.28,23.31,23.23,23.25,468120.0,23.28,23.31,23.23,23.25,468120.0
2018-10-09 10:30:00,23.23,23.28,23.21,23.22,293700.0,23.23,23.28,23.21,23.22,293700.0
2018-10-09 11:00:00,23.2,23.22,23.15,23.16,109635.0,23.2,23.22,23.15,23.16,109635.0
2018-10-09 11:30:00,23.16,23.18,23.08,23.11,282000.0,23.16,23.18,23.08,23.11,282000.0
2018-10-09 12:00:00,23.12,23.15,23.06,23.07,208815.0,23.12,23.15,23.06,23.07,208815.0
2018-10-09 12:30:00,23.06,23.08,23.01,23.02,166245.0,23.06,23.08,23.01,23.02,166245.0
2018-10-09 13:00:00,23.02,23.05,22.99,23.04,111525.0,23.02,23.05,22.99,23.04,111525.0
2018-10-09 13:30:00,23.04,23.06,23.02,23.05,376575.0,23.04,23.06,23.02,23.05,376575.0
2018-10-09 14:00:00,23.05,23.07,23.02,23.05,384810.0,23.05,23.07,23.02,23.05,384810.0
2018-10-09 14:30:00,23.05,23.09,23.0,23.06,299880.0,23.05,23.09,23.0,23.06,299880.0
2018-10-09 15:00:00,23.06,23.09,23.02,23.03,861360.0,23.06,23.09,23.02,23.03,861360.0
2018-10-09 15:30:00,23.03,23.05,23.0,23.04,577125.0,23.03,23.05,23.0,23.04,577125.0
2018-10-10 09:30:00,22.96,23.01,22.89,22.93,422325.0,22.96,23.01,22.89,22.93,422325.0
2018-10-10 10:00:00,22.92,23.04,22.91,22.97,827235.0,22.92,23.04,22.91,22.97,827235.0
2018-10-10 10:30:00,22.96,23.02,22.93,23.0,300510.0,22.96,23.02,22.93,23.0,300510.0
2018-10-10 11:00:00,22.99,23.02,22.89,22.9,447045.0,22.99,23.02,22.89,22.9,447045.0
2018-10-10 11:30:00,22.9,22.98,22.81,22.9,711645.0,22.9,22.98,22.81,22.9,711645.0
2018-10-10 12:00:00,22.9,23.06,22.89,23.01,650535.0,22.9,23.06,22.89,23.01,650535.0
2018-10-10 12:30:00,23.01,23.02,22.9,22.9,252855.0,23.01,23.02,22.9,22.9,252855.0
2018-10-10 13:00:00,22.89,22.95,22.84,22.94,258945.0,22.89,22.95,22.84,22.94,258945.0
2018-10-10 13:30:00,22.94,22.95,22.88,22.92,343245.0,22.94,22.95,22.88,22.92,343245.0
2018-10-10 14:00:00,22.92,22.94,22.8,22.83,402330.0,22.92,22.94,22.8,22.83,402330.0
2018-10-10 14:30:00,22.82,22.82,22.65,22.72,391455.0,22.82,22.82,22.65,22.72,391455.0
2018-10-10 15:00:00,22.72,22.73,22.6,22.64,454980.0,22.72,22.73,22.6,22.64,454980.0
2018-10-10 15:30:00,22.63,22.64,22.4,22.44,1406055.0,22.63,22.64,22.4,22.44,1406055.0
2018-10-11 09:30:00,22.31,22.54,22.02,22.51,665970.0,22.31,22.54,22.02,22.51,665970.0
2018-10-11 10:00:00,22.52,22.6,22.45,22.57,443370.0,22.52,22.6,22.45,22.57,443370.0
2018-10-11 10:30:00,22.56,22.68,22.52,22.56,398370.0,22.56,22.68,22.52,22.56,398370.0
2018-10-11 11:00:00,22.55,22.57,22.44,22.49,326475.0,22.55,22.57,22.44,22.49,326475.0
2018-10-11 11:30:00,22.49,22.56,22.46,22.5,328695.0,22.49,22.56,22.46,22.5,328695.0
2018-10-11 12:00:00,22.51,22.57,22.48,22.51,349725.0,22.51,22.57,22.48,22.51,349725.0
2018-10-11 12:30:00,22.47,22.52,22.4,22.44,237480.0,22.47,22.52,22.4,22.44,237480.0
2018-10-11 13:00:00,22.43,22.44,22.33,22.37,358680.0,22.43,22.44,22.33,22.37,358680.0
2018-10-11 13:30:00,22.38,22.38,22.2,22.29,407865.0,22.38,22.38,22.2,22.29,407865.0
2018-10-11 14:00:00,22.27,22.31,22.21,22.25,357945.0,22.27,22.31,22.21,22.25,357945.0
2018-10-11 14:30:00,22.23,22.23,21.88,22.0,504990.0,22.23,22.23,21.88,22.0,504990.0
2018-10-11 15:00:00,21.99,22.28,21.95,22.21,450420.0,21.99,22.28,21.95,22.21,450420.0
2018-10-11 15:30:00,22.21,22.23,21.99,22.02,954075.0,22.21,22.23,21.99,22.02,954075.0
2018-10-12 09:30:00,22.27,22.5,22.17,22.5,437355.0,22.27,22.5,22.17,22.5,437355.0
2018-10-12 10:00:00,22.5,22.6,22.46,22.51,415935.0,22.5,22.6,22.46,22.51,415935.0
2018-10-12 10:30:00,22.5,22.6,22.5,22.57,451560.0,22.5,22.6,22.5,22.57,451560.0
2018-10-12 11:00:00,22.56,22.58,22.43,22.45,445620.0,22.56,22.58,22.43,22.45,445620.0
2018-10-12 11:30:00,22.44,22.51,22.36,22.44,341205.0,22.44,22.51,22.36,22.44,341205.0
2018-10-12 12:00:00,22.44,22.44,22.33,22.35,232875.0,22.44,22.44,22.33,22.35,232875.0
2018-10-12 12:30:00,22.37,22.4,22.3,22.37,329250.0,22.37,22.4,22.3,22.37,329250.0
2018-10-12 13:00:00,22.37,22.5,22.37,22.45,387900.0,22.37,22.5,22.37,22.45,387900.0
2018-10-12 13:30:00,22.44,22.52,22.38,22.5,446340.0,22.44,22.52,22.38,22.5,446340.0
2018-10-12 14:00:00,22.49,22.49,22.36,22.47,307995.0,22.49,22.49,22.36,22.47,307995.0
2018-10-12 14:30:00,22.47,22.49,22.41,22.49,547590.0,22.47,22.49,22.41,22.49,547590.0
2018-10-12 15:00:00,22.5,22.6,22.44,22.59,348060.0,22.5,22.6,22.44,22.59,348060.0
2018-10-12 15:30:00,22.59,22.71,22.55,22.64,996615.0,22.59,22.71,22.55,22.64,996615.0
2018-10-15 09:30:00,22.65,22.81,22.55,22.71,533385.0,22.65,22.81,22.55,22.71,533385.0
2018-10-15 10:00:00,22.69,22.73,22.67,22.71,317220.0,22.69,22.73,22.67,22.71,317220.0
2018-10-15 10:30:00,22.73,22.79,22.72,22.76,332520.0,22.73,22.79,22.72,22.76,332520.0
2018-10-15 11:00:00,22.76,22.83,22.76,22.83,348675.0,22.76,22.83,22.76,22.83,348675.0
2018-10-15 11:30:00,22.84,22.85,22.73,22.73,236280.0,22.84,22.85,22.73,22.73,236280.0
2018-10-15 12:00:00,22.74,22.83,22.73,22.83,266460.0,22.74,22.83,22.73,22.83,266460.0
2018-10-15 12:30:00,22.82,22.88,22.8,22.85,335610.0,22.82,22.88,22.8,22.85,335610.0
2018-10-15 13:00:00,22.86,22.89,22.86,22.89,119040.0,22.86,22.89,22.86,22.89,119040.0
2018-10-15 13:30:00,22.89,22.98,22.88,22.98,341175.0,22.89,22.98,22.88,22.98,341175.0
2018-10-15 14:00:00,22.97,22.99,22.93,22.93,236160.0,22.97,22.99,22.93,22.93,236160.0
2018-10-15 14:30:00,22.91,23.04,22.91,23.02,176565.0,22.91,23.04,22.91,23.02,176565.0
2018-10-15 15:00:00,23.02,23.07,23.0,23.02,351060.0,23.02,23.07,23.0,23.02,351060.0
2018-10-15 15:30:00,23.02,23.07,22.9,22.9,1502595.0,23.02,23.07,22.9,22.9,1502595.0
2018-10-16 09:30:00,22.82,22.87,22.52,22.58,774555.0,22.82,22.87,22.52,22.58,774555.0
2018-10-16 10:00:00,22.66,22.82,22.58,22.74,701340.0,22.66,22.82,22.58,22.74,701340.0
2018-10-16 10:30:00,22.71,22.79,22.69,22.77,245400.0,22.71,22.79,22.69,22.77,245400.0
2018-10-16 11:00:00,22.75,22.88,22.69,22.84,349530.0,22.75,22.88,22.69,22.84,349530.0
2018-10-16 11:30:00,22.85,22.89,22.82,22.86,617100.0,22.85,22.89,22.82,22.86,617100.0
2018-10-16 12:00:00,22.87,22.99,22.87,22.95,354345.0,22.87,22.99,22.87,22.95,354345.0
2018-10-16 12:30:00,22.96,23.03,22.93,23.02,258045.0,22.96,23.03,22.93,23.02,258045.0
2018-10-16 13:00:00,23.02,23.04,22.99,23.04,94410.0,23.02,23.04,22.99,23.04,94410.0
2018-10-16 13:30:00,23.05,23.11,23.02,23.11,206535.0,23.05,23.11,23.02,23.11,206535.0
2018-10-16 14:00:00,23.1,23.16,23.1,23.15,285105.0,23.1,23.16,23.1,23.15,285105.0
2018-10-16 14:30:00,23.15,23.18,23.11,23.11,219840.0,23.15,23.18,23.11,23.11,219840.0
2018-10-16 15:00:00,23.1,23.16,23.08,23.12,560610.0,23.1,23.16,23.08,23.12,560610.0
2018-10-16 15:30:00,23.12,23.2,23.05,23.15,1100685.0,23.12,23.2,23.05,23.15,1100685.0
2018-10-17 09:30:00,23.12,23.17,22.1,22.13,1448385.0,23.12,23.17,22.1,22.13,1448385.0
2018-10-17 10:00:00,22.14,22.26,21.86,21.99,1873065.0,22.14,22.26,21.86,21.99,1873065.0
2018-10-17 10:30:00,22.0,22.07,21.76,22.02,1264470.0,22.0,22.07,21.76,22.02,1264470.0
2018-10-17 11:00:00,22.02,22.16,21.94,22.05,1040190.0,22.02,22.16,21.94,22.05,1040190.0
2018-10-17 11:30:00,22.06,22.11,21.96,22.05,450750.0,22.06,22.11,21.96,22.05,450750.0
2018-10-17 12:00:00,22.03,22.15,22.0,22.08,363840.0,22.03,22.15,22.0,22.08,363840.0
2018-10-17 12:30:00,22.07,22.15,22.03,22.14,335475.0,22.07,22.15,22.03,22.14,335475.0
2018-10-17 13:00:00,22.15,22.28,22.15,22.21,397650.0,22.15,22.28,22.15,22.21,397650.0
2018-10-17 13:30:00,22.2,22.25,22.18,22.2,443790.0,22.2,22.25,22.18,22.2,443790.0
2018-10-17 14:00:00,22.17,22.22,22.14,22.17,308805.0,22.17,22.22,22.14,22.17,308805.0
2018-10-17 14:30:00,22.16,22.35,22.14,22.33,366150.0,22.16,22.35,22.14,22.33,366150.0
2018-10-17 15:00:00,22.33,22.37,22.25,22.28,586065.0,22.33,22.37,22.25,22.28,586065.0
2018-10-17 15:30:00,22.29,22.34,22.24,22.32,923880.0,22.29,22.34,22.24,22.32,923880.0
2018-10-18 09:30:00,22.33,22.53,22.32,22.37,772140.0,22.33,22.53,22.32,22.37,772140.0
2018-10-18 10:00:00,22.35,22.44,22.28,22.4,516300.0,22.35,22.44,22.28,22.4,516300.0
2018-10-18 10:30:00,22.4,22.5,22.39,22.44,317340.0,22.4,22.5,22.39,22.44,317340.0
2018-10-18 11:00:00,22.44,22.78,22.39,22.61,1048365.0,22.44,22.78,22.39,22.61,1048365.0
2018-10-18 11:30:00,22.59,22.6,22.43,22.46,636645.0,22.59,22.6,22.43,22.46,636645.0
2018-10-18 12:00:00,22.46,22.55,22.4,22.55,360900.0,22.46,22.55,22.4,22.55,360900.0
2018-10-18 12:30:00,22.54,22.54,22.48,22.5,346890.0,22.54,22.54,22.48,22.5,346890.0
2018-10-18 13:00:00,22.51,22.51,22.32,22.37,197265.0,22.51,22.51,22.32,22.37,197265.0
2018-10-18 13:30:00,22.35,22.4,22.26,22.37,347355.0,22.35,22.4,22.26,22.37,347355.0
2018-10-18 14:00:00,22.37,22.51,22.37,22.47,333420.0,22.37,22.51,22.37,22.47,333420.0
2018-10-18 14:30:00,22.46,22.65,22.46,22.65,278460.0,22.46,22.65,22.46,22.65,278460.0
2018-10-18 15:00:00,22.64,22.64,22.57,22.63,368025.0,22.64,22.64,22.57,22.63,368025.0
2018-10-18 15:30:00,22.61,22.63,22.53,22.56,878250.0,22.61,22.63,22.53,22.56,878250.0
2018-10-19 09:30:00,22.98,23.07,22.75,23.01,983310.0,22.98,23.07,22.75,23.01,983310.0
2018-10-19 10:00:00,23.01,23.03,22.87,22.97,333765.0,23.01,23.03,22.87,22.97,333765.0
2018-10-19 10:30:00,22.98,23.04,22.92,22.98,337545.0,22.98,23.04,22.92,22.98,337545.0
2018-10-19 11:00:00,23.0,23.02,22.92,22.93,261840.0,23.0,23.02,22.92,22.93,261840.0
2018-10-19 11:30:00,22.92,22.96,22.85,22.96,309060.0,22.92,22.96,22.85,22.96,309060.0
2018-10-19 12:00:00,22.99,22.99,22.83,22.84,290055.0,22.99,22.99,22.83,22.84,290055.0
2018-10-19 12:30:00,22.83,22.85,22.76,22.84,336180.0,22.83,22.85,22.76,22.84,336180.0
2018-10-19 13:00:00,22.83,22.9,22.77,22.86,148500.0,22.83,22.9,22.77,22.86,148500.0
2018-10-19 13:30:00,22.85,22.88,22.76,22.8,182085.0,22.85,22.88,22.76,22.8,182085.0
2018-10-19 14:00:00,22.8,22.81,22.68,22.73,230790.0,22.8,22.81,22.68,22.73,230790.0
2018-10-19 14:30:00,22.69,22.79,22.69,22.74,215670.0,22.69,22.79,22.69,22.74,215670.0
2018-10-19 15:00:00,22.74,22.77,22.69,22.75,363720.0,22.74,22.77,22.69,22.75,363720.0
2018-10-19 15:30:00,22.75,22.77,22.64,22.66,914670.0,22.75,22.77,22.64,22.66,914670.0
2018-10-22 09:30:00,22.74,22.95,22.74,22.81,703860.0,22.74,22.95,22.74,22.81,703860.0
2018-10-22 10:00:00,22.8,22.89,22.8,22.85,583890.0,22.8,22.89,22.8,22.85,583890.0
2018-10-22 10:30:00,22.83,23.0,22.82,22.97,462540.0,22.83,23.0,22.82,22.97,462540.0
2018-10-22 11:00:00,22.98,23.18,22.98,23.11,340980.0,22.98,23.18,22.98,23.11,340980.0
2018-10-22 11:30:00,23.13,23.13,22.96,23.01,307425.0,23.13,23.13,22.96,23.01,307425.0
2018-10-22 12:00:00,23.0,23.06,22.98,23.01,301215.0,23.0,23.06,22.98,23.01,301215.0
2018-10-22 12:30:00,23.03,23.03,22.99,23.01,237465.0,23.03,23.03,22.99,23.01,237465.0
2018-10-22 13:00:00,23.02,23.05,22.91,22.97,165060.0,23.02,23.05,22.91,22.97,165060.0
2018-10-22 13:30:00,22.95,23.02,22.92,22.96,242235.0,22.95,23.02,22.92,22.96,242235.0
2018-10-22 14:00:00,22.97,23.02,22.91,22.93,165195.0,22.97,23.02,22.91,22.93,165195.0
2018-10-22 14:30:00,22.93,23.01,22.92,22.98,306495.0,22.93,23.01,22.92,22.98,306495.0
2018-10-22 15:00:00,22.98,23.1,22.98,23.04,840330.0,22.98,23.1,22.98,23.04,840330.0
2018-10-22 15:30:00,23.05,23.07,22.98,22.99,1021500.0,23.05,23.07,22.98,22.99,1021500.0
2018-10-23 09:30:00,22.78,22.85,22.63,22.71,1205865.0,22.78,22.85,22.63,22.71,1205865.0
2018-10-23 10:00:00,22.72,22.78,22.5,22.78,717420.0,22.72,22.78,22.5,22.78,717420.0
2018-10-23 10:30:00,22.76,22.8,22.61,22.66,1004160.0,22.76,22.8,22.61,22.66,1004160.0
2018-10-23 11:00:00,22.67,22.88,22.62,22.83,326475.0,22.67,22.88,22.62,22.83,326475.0
2018-10-23 11:30:00,22.83,22.88,22.76,22.76,560595.0,22.83,22.88,22.76,22.76,560595.0
2018-10-23 12:00:00,22.75,22.88,22.74,22.85,316755.0,22.75,22.88,22.74,22.85,316755.0
2018-10-23 12:30:00,22.85,22.85,22.71,22.71,614700.0,22.85,22.85,22.71,22.71,614700.0
2018-10-23 13:00:00,22.72,22.82,22.72,22.79,452760.0,22.72,22.82,22.72,22.79,452760.0
2018-10-23 13:30:00,22.8,22.81,22.64,22.64,339510.0,22.8,22.81,22.64,22.64,339510.0
2018-10-23 14:00:00,22.65,22.8,22.63,22.78,324435.0,22.65,22.8,22.63,22.78,324435.0
2018-10-23 14:30:00,22.78,22.86,22.76,22.82,575910.0,22.78,22.86,22.76,22.82,575910.0
2018-10-23 15:00:00,22.83,22.91,22.82,22.84,504765.0,22.83,22.91,22.82,22.84,504765.0
2018-10-23 15:30:00,22.83,22.83,22.66,22.69,2403720.0,22.83,22.83,22.66,22.69,2403720.0
2018-10-24 09:30:00,22.72,22.97,22.61,22.92,625845.0,22.72,22.97,22.61,22.92,625845.0
2018-10-24 10:00:00,22.93,22.93,22.83,22.87,394440.0,22.93,22.93,22.83,22.87,394440.0
2018-10-24 10:30:00,22.87,22.93,22.75,22.77,315270.0,22.87,22.93,22.75,22.77,315270.0
2018-10-24 11:00:00,22.79,22.81,22.68,22.7,378555.0,22.79,22.81,22.68,22.7,378555.0
2018-10-24 11:30:00,22.71,22.93,22.69,22.9,427215.0,22.71,22.93,22.69,22.9,427215.0
2018-10-24 12:00:00,22.91,22.95,22.88,22.93,420795.0,22.91,22.95,22.88,22.93,420795.0
2018-10-24 12:30:00,22.93,22.96,22.8,22.86,388140.0,22.93,22.96,22.8,22.86,388140.0
2018-10-24 13:00:00,22.85,22.85,22.71,22.72,299115.0,22.85,22.85,22.71,22.72,299115.0
2018-10-24 13:30:00,22.73,22.73,22.32,22.35,1108635.0,22.73,22.73,22.32,22.35,1108635.0
2018-10-24 14:00:00,22.35,22.38,22.2,22.34,851580.0,22.35,22.38,22.2,22.34,851580.0
2018-10-24 14:30:00,22.37,22.4,22.28,22.28,598830.0,22.37,22.4,22.28,22.28,598830.0
2018-10-24 15:00:00,22.27,22.27,21.96,22.03,1286760.0,22.27,22.27,21.96,22.03,1286760.0
2018-10-24 15:30:00,22.01,22.13,21.38,21.5,3872340.0,22.01,22.13,21.38,21.5,3872340.0
2018-10-25 09:30:00,21.2,22.13,20.94,22.05,2441985.0,21.2,22.13,20.94,22.05,2441985.0
2018-10-25 10:00:00,22.07,22.25,21.75,22.25,1503945.0,22.07,22.25,21.75,22.25,1503945.0
2018-10-25 10:30:00,22.21,22.21,21.76,21.77,709425.0,22.21,22.21,21.76,21.77,709425.0
2018-10-25 11:00:00,21.79,22.26,21.76,22.23,1047720.0,21.79,22.26,21.76,22.23,1047720.0
2018-10-25 11:30:00,22.24,22.27,21.66,21.83,1244190.0,22.24,22.27,21.66,21.83,1244190.0
2018-10-25 12:00:00,21.84,21.89,21.38,21.57,1439535.0,21.84,21.89,21.38,21.57,1439535.0
2018-10-25 12:30:00,21.56,21.56,21.25,21.27,2144970.0,21.56,21.56,21.25,21.27,2144970.0
2018-10-25 13:00:00,21.29,21.43,21.27,21.41,2129640.0,21.29,21.43,21.27,21.41,2129640.0
2018-10-25 13:30:00,21.42,21.69,21.37,21.67,2170950.0,21.42,21.69,21.37,21.67,2170950.0
2018-10-25 14:00:00,21.66,21.68,21.51,21.56,1336035.0,21.66,21.68,21.51,21.56,1336035.0
2018-10-25 14:30:00,21.58,21.79,21.57,21.73,1181490.0,21.58,21.79,21.57,21.73,1181490.0
2018-10-25 15:00:00,21.74,21.97,21.74,21.95,1620465.0,21.74,21.97,21.74,21.95,1620465.0
2018-10-25 15:30:00,21.95,21.96,21.56,21.64,3746985.0,21.95,21.96,21.56,21.64,3746985.0
2018-10-26 09:30:00,21.29,21.85,21.0,21.64,1368750.0,21.29,21.85,21.0,21.64,1368750.0
2018-10-26 10:00:00,21.61,21.73,21.39,21.73,652275.0,21.61,21.73,21.39,21.73,652275.0
2018-10-26 10:30:00,21.71,21.73,21.57,21.6,1121580.0,21.71,21.73,21.57,21.6,1121580.0
2018-10-26 11:00:00,21.59,21.7,21.52,21.66,1436220.0,21.59,21.7,21.52,21.66,1436220.0
2018-10-26 11:30:00,21.69,21.75,21.55,21.64,778500.0,21.69,21.75,21.55,21.64,778500.0
2018-10-26 12:00:00,21.63,21.93,21.62,21.91,867840.0,21.63,21.93,21.62,21.91,867840.0
2018-10-26 12:30:00,21.9,22.1,21.9,22.02,396105.0,21.9,22.1,21.9,22.02,396105.0
2018-10-26 13:00:00,22.05,22.12,21.97,21.99,358305.0,22.05,22.12,21.97,21.99,358305.0
2018-10-26 13:30:00,21.98,22.0,21.87,21.98,300375.0,21.98,22.0,21.87,21.98,300375.0
2018-10-26 14:00:00,21.99,21.99,21.77,21.86,360555.0,21.99,21.99,21.77,21.86,360555.0
2018-10-26 14:30:00,21.87,21.92,21.71,21.71,309585.0,21.87,21.92,21.71,21.71,309585.0
2018-10-26 15:00:00,21.72,21.84,21.62,21.76,450165.0,21.72,21.84,21.62,21.76,450165.0
2018-10-26 15:30:00,21.76,21.85,21.67,21.74,1578810.0,21.76,21.85,21.67,21.74,1578810.0
2018-10-29 09:30:00,22.01,22.1,21.84,22.04,375675.0,22.01,22.1,21.84,22.04,375675.0
2018-10-29 10:00:00,22.02,22.19,22.02,22.12,357975.0,22.02,22.19,22.02,22.12,357975.0
2018-10-29 10:30:00,22.12,22.14,22.05,22.13,451500.0,22.12,22.14,22.05,22.13,451500.0
2018-10-29 11:00:00,22.13,22.2,22.03,22.19,355215.0,22.13,22.2,22.03,22.19,355215.0
2018-10-29 11:30:00,22.19,22.22,22.04,22.04,137790.0,22.19,22.22,22.04,22.04,137790.0
2018-10-29 12:00:00,22.06,22.08,21.98,22.02,310620.0,22.06,22.08,21.98,22.02,310620.0
2018-10-29 12:30:00,22.01,22.07,21.96,22.01,445890.0,22.01,22.07,21.96,22.01,445890.0
2018-10-29 13:00:00,22.02,22.08,22.01,22.02,285915.0,22.02,22.08,22.01,22.02,285915.0
2018-10-29 13:30:00,22.03,22.06,21.99,22.0,181650.0,22.03,22.06,21.99,22.0,181650.0
2018-10-29 14:00:00,21.98,21.98,21.85,21.89,214260.0,21.98,21.98,21.85,21.89,214260.0
2018-10-29 14:30:00,21.87,21.95,21.85,21.9,240750.0,21.87,21.95,21.85,21.9,240750.0
2018-10-29 15:00:00,21.91,21.96,21.77,21.8,425910.0,21.91,21.96,21.77,21.8,425910.0
2018-10-29 15:30:00,21.81,21.97,21.65,21.96,1239780.0,21.81,21.97,21.65,21.96,1239780.0
2018-10-30 09:30:00,22.05,22.26,22.02,22.12,787125.0,22.05,22.26,22.02,22.12,787125.0
2018-10-30 10:00:00,22.12,22.21,22.08,22.19,370800.0,22.12,22.21,22.08,22.19,370800.0
2018-10-30 10:30:00,22.2,22.23,22.09,22.17,217470.0,22.2,22.23,22.09,22.17,217470.0
2018-10-30 11:00:00,22.18,22.31,22.09,22.29,256680.0,22.18,22.31,22.09,22.29,256680.0
2018-10-30 11:30:00,22.31,22.35,22.23,22.23,263655.0,22.31,22.35,22.23,22.23,263655.0
2018-10-30 12:00:00,22.23,22.23,22.08,22.08,204555.0,22.23,22.23,22.08,22.08,204555.0
2018-10-30 12:30:00,22.07,22.09,21.96,21.96,198150.0,22.07,22.09,21.96,21.96,198150.0
2018-10-30 13:00:00,21.95,21.97,21.86,21.89,141750.0,21.95,21.97,21.86,21.89,141750.0
2018-10-30 13:30:00,21.87,21.97,21.82,21.96,264315.0,21.87,21.97,21.82,21.96,264315.0
2018-10-30 14:00:00,21.96,21.98,21.82,21.85,242280.0,21.96,21.98,21.82,21.85,242280.0
2018-10-30 14:30:00,21.85,21.96,21.82,21.93,397695.0,21.85,21.96,21.82,21.93,397695.0
2018-10-30 15:00:00,21.93,21.99,21.87,21.99,577965.0,21.93,21.99,21.87,21.99,577965.0
2018-10-30 15:30:00,21.98,22.04,21.95,22.03,1732080.0,21.98,22.04,21.95,22.03,1732080.0
2018-10-31 09:30:00,22.14,22.2,21.77,21.82,918930.0,22.14,22.2,21.77,21.82,918930.0
2018-10-31 10:00:00,21.8,21.8,21.49,21.62,1554060.0,21.8,21.8,21.49,21.62,1554060.0
2018-10-31 10:30:00,21.63,21.64,21.5,21.51,480615.0,21.63,21.64,21.5,21.51,480615.0
2018-10-31 11:00:00,21.51,21.62,21.45,21.59,519495.0,21.51,21.62,21.45,21.59,519495.0
2018-10-31 11:30:00,21.59,21.64,21.48,21.64,370605.0,21.59,21.64,21.48,21.64,370605.0
2018-10-31 12:00:00,21.63,21.71,21.61,21.67,511860.0,21.63,21.71,21.61,21.67,511860.0
2018-10-31 12:30:00,21.67,21.72,21.64,21.67,269355.0,21.67,21.72,21.64,21.67,269355.0
2018-10-31 13:00:00,21.68,21.71,21.63,21.69,429900.0,21.68,21.71,21.63,21.69,429900.0
2018-10-31 13:30:00,21.7,21.7,21.62,21.63,393720.0,21.7,21.7,21.62,21.63,393720.0
2018-10-31 14:00:00,21.63,21.82,21.63,21.8,701160.0,21.63,21.82,21.63,21.8,701160.0
2018-10-31 14:30:00,21.8,21.8,21.63,21.65,392040.0,21.8,21.8,21.63,21.65,392040.0
2018-10-31 15:00:00,21.64,21.71,21.59,21.62,1075755.0,21.64,21.71,21.59,21.62,1075755.0
2018-10-31 15:30:00,21.61,21.61,21.31,21.38,2555085.0,21.61,21.61,21.31,21.38,2555085.0
2018-11-01 09:30:00,21.27,21.55,21.22,21.54,1037565.0,21.27,21.55,21.22,21.54,1037565.0
2018-11-01 10:00:00,21.54,21.61,21.34,21.5,1062135.0,21.54,21.61,21.34,21.5,1062135.0
2018-11-01 10:30:00,21.5,21.53,21.34,21.35,620235.0,21.5,21.53,21.34,21.35,620235.0
2018-11-01 11:00:00,21.34,21.44,21.3,21.41,580440.0,21.34,21.44,21.3,21.41,580440.0
2018-11-01 11:30:00,21.39,21.49,21.34,21.45,618705.0,21.39,21.49,21.34,21.45,618705.0
2018-11-01 12:00:00,21.45,21.59,21.45,21.57,1301115.0,21.45,21.59,21.45,21.57,1301115.0
2018-11-01 12:30:00,21.57,21.64,21.56,21.62,715965.0,21.57,21.64,21.56,21.62,715965.0
2018-11-01 13:00:00,21.62,21.63,21.55,21.61,444750.0,21.62,21.63,21.55,21.61,444750.0
2018-11-01 13:30:00,21.61,21.62,21.49,21.49,491040.0,21.61,21.62,21.49,21.49,491040.0
2018-11-01 14:00:00,21.49,21.54,21.45,21.51,329355.0,21.49,21.54,21.45,21.51,329355.0
2018-11-01 14:30:00,21.51,21.54,21.46,21.49,581490.0,21.51,21.54,21.46,21.49,581490.0
2018-11-01 15:00:00,21.48,21.48,21.4,21.44,604425.0,21.48,21.48,21.4,21.44,604425.0
2018-11-01 15:30:00,21.43,21.44,21.35,21.37,2075865.0,21.43,21.44,21.35,21.37,2075865.0
2018-11-02 09:30:00,21.42,21.78,21.42,21.62,908670.0,21.42,21.78,21.42,21.62,908670.0
2018-11-02 10:00:00,21.59,21.71,21.54,21.55,760995.0,21.59,21.71,21.54,21.55,760995.0
2018-11-02 10:30:00,21.57,21.58,21.3,21.52,1196085.0,21.57,21.58,21.3,21.52,1196085.0
2018-11-02 11:00:00,21.52,21.54,21.39,21.46,772680.0,21.52,21.54,21.39,21.46,772680.0
2018-11-02 11:30:00,21.46,21.49,21.39,21.48,473445.0,21.46,21.49,21.39,21.48,473445.0
2018-11-02 12:00:00,21.48,21.48,21.42,21.45,393675.0,21.48,21.48,21.42,21.45,393675.0
2018-11-02 12:30:00,21.45,21.46,21.28,21.34,591375.0,21.45,21.46,21.28,21.34,591375.0
2018-11-02 13:00:00,21.32,21.45,21.29,21.44,245550.0,21.32,21.45,21.29,21.44,245550.0
2018-11-02 13:30:00,21.42,21.56,21.42,21.53,847425.0,21.42,21.56,21.42,21.53,847425.0
2018-11-02 14:00:00,21.53,21.64,21.47,21.62,592185.0,21.53,21.64,21.47,21.62,592185.0
2018-11-02 14:30:00,21.62,21.62,21.53,21.56,824775.0,21.62,21.62,21.53,21.56,824775.0
2018-11-02 15:00:00,21.56,21.65,21.49,21.65,638805.0,21.56,21.65,21.49,21.65,638805.0
2018-11-02 15:30:00,21.65,21.71,21.63,21.68,1142100.0,21.65,21.71,21.63,21.68,1142100.0
2018-11-05 09:30:00,21.7,21.9,21.65,21.85,606675.0,21.7,21.9,21.65,21.85,606675.0
2018-11-05 10:00:00,21.86,21.88,21.68,21.79,505770.0,21.86,21.88,21.68,21.79,505770.0
2018-11-05 10:30:00,21.8,21.81,21.72,21.74,491925.0,21.8,21.81,21.72,21.74,491925.0
2018-11-05 11:00:00,21.77,21.83,21.74,21.83,465165.0,21.77,21.83,21.74,21.83,465165.0
2018-11-05 11:30:00,21.85,21.85,21.77,21.8,988515.0,21.85,21.85,21.77,21.8,988515.0
2018-11-05 12:00:00,21.8,21.92,21.79,21.87,583350.0,21.8,21.92,21.79,21.87,583350.0
2018-11-05 12:30:00,21.85,21.85,21.79,21.8,499755.0,21.85,21.85,21.79,21.8,499755.0
2018-11-05 13:00:00,21.81,21.89,21.8,21.88,272910.0,21.81,21.89,21.8,21.88,272910.0
2018-11-05 13:30:00,21.88,21.91,21.84,21.89,215535.0,21.88,21.91,21.84,21.89,215535.0
2018-11-05 14:00:00,21.89,21.92,21.88,21.89,409935.0,21.89,21.92,21.88,21.89,409935.0
2018-11-05 14:30:00,21.89,21.93,21.89,21.91,362205.0,21.89,21.93,21.89,21.91,362205.0
2018-11-05 15:00:00,21.91,21.91,21.83,21.85,360705.0,21.91,21.91,21.83,21.85,360705.0
2018-11-05 15:30:00,21.86,21.87,21.78,21.82,803145.0,21.86,21.87,21.78,21.82,803145.0
2018-11-06 09:30:00,21.91,22.33,21.91,22.16,505725.0,21.91,22.33,21.91,22.16,505725.0
2018-11-06 10:00:00,22.18,22.2,22.12,22.14,409530.0,22.18,22.2,22.12,22.14,409530.0
2018-11-06 10:30:00,22.14,22.18,22.07,22.16,273435.0,22.14,22.18,22.07,22.16,273435.0
2018-11-06 11:00:00,22.17,22.17,22.09,22.09,370950.0,22.17,22.17,22.09,22.09,370950.0
2018-11-06 11:30:00,22.1,22.16,22.08,22.13,399000.0,22.1,22.16,22.08,22.13,399000.0
2018-11-06 12:00:00,22.13,22.17,22.09,22.16,617580.0,22.13,22.17,22.09,22.16,617580.0
2018-11-06 12:30:00,22.17,22.19,22.15,22.17,484605.0,22.17,22.19,22.15,22.17,484605.0
2018-11-06 13:00:00,22.17,22.19,22.15,22.17,396960.0,22.17,22.19,22.15,22.17,396960.0
2018-11-06 13:30:00,22.17,22.23,22.16,22.23,184860.0,22.17,22.23,22.16,22.23,184860.0
2018-11-06 14:00:00,22.22,22.22,22.15,22.15,288375.0,22.22,22.22,22.15,22.15,288375.0
2018-11-06 14:30:00,22.13,22.22,22.13,22.19,292500.0,22.13,22.22,22.13,22.19,292500.0
2018-11-06 15:00:00,22.2,22.24,22.18,22.23,347835.0,22.2,22.24,22.18,22.23,347835.0
2018-11-06 15:30:00,22.23,22.26,22.19,22.23,798525.0,22.23,22.26,22.19,22.23,798525.0
2018-11-07 09:30:00,22.4,22.53,22.3,22.53,422265.0,22.4,22.53,22.3,22.53,422265.0
2018-11-07 10:00:00,22.53,22.54,22.29,22.31,479655.0,22.53,22.54,22.29,22.31,479655.0
2018-11-07 10:30:00,22.31,22.45,22.24,22.45,362295.0,22.31,22.45,22.24,22.45,362295.0
2018-11-07 11:00:00,22.46,22.52,22.34,22.37,592620.0,22.46,22.52,22.34,22.37,592620.0
2018-11-07 11:30:00,22.36,22.44,22.31,22.37,257865.0,22.36,22.44,22.31,22.37,257865.0
2018-11-07 12:00:00,22.37,22.42,22.36,22.38,176145.0,22.37,22.42,22.36,22.38,176145.0
2018-11-07 12:30:00,22.39,22.43,22.32,22.43,283440.0,22.39,22.43,22.32,22.43,283440.0
2018-11-07 13:00:00,22.44,22.59,22.44,22.53,488100.0,22.44,22.59,22.44,22.53,488100.0
2018-11-07 13:30:00,22.53,22.59,22.5,22.59,307515.0,22.53,22.59,22.5,22.59,307515.0
2018-11-07 14:00:00,22.58,22.7,22.57,22.68,364290.0,22.58,22.7,22.57,22.68,364290.0
2018-11-07 14:30:00,22.67,22.77,22.66,22.77,607665.0,22.67,22.77,22.66,22.77,607665.0
2018-11-07 15:00:00,22.77,22.81,22.73,22.8,1019295.0,22.77,22.81,22.73,22.8,1019295.0
2018-11-07 15:30:00,22.8,22.86,22.73,22.81,1731375.0,22.8,22.86,22.73,22.81,1731375.0
2018-11-08 09:30:00,22.78,23.3,22.72,23.26,1095360.0,22.78,23.3,22.72,23.26,1095360.0
2018-11-08 10:00:00,23.26,23.6,23.2,23.44,1147020.0,23.26,23.6,23.2,23.44,1147020.0
2018-11-08 10:30:00,23.41,23.53,23.4,23.44,567765.0,23.41,23.53,23.4,23.44,567765.0
2018-11-08 11:00:00,23.44,23.55,23.41,23.45,475080.0,23.44,23.55,23.41,23.45,475080.0
2018-11-08 11:30:00,23.45,23.63,23.45,23.55,667260.0,23.45,23.63,23.45,23.55,667260.0
2018-11-08 12:00:00,23.53,23.58,23.49,23.52,314070.0,23.53,23.58,23.49,23.52,314070.0
2018-11-08 12:30:00,23.53,23.56,23.45,23.48,326055.0,23.53,23.56,23.45,23.48,326055.0
2018-11-08 13:00:00,23.48,23.54,23.47,23.48,297135.0,23.48,23.54,23.47,23.48,297135.0
2018-11-08 13:30:00,23.47,23.51,23.44,23.49,273705.0,23.47,23.51,23.44,23.49,273705.0
2018-11-08 14:00:00,23.48,23.59,23.44,23.54,650010.0,23.48,23.59,23.44,23.54,650010.0
2018-11-08 14:30:00,23.54,23.54,23.46,23.5,460350.0,23.54,23.54,23.46,23.5,460350.0
2018-11-08 15:00:00,23.49,23.51,23.44,23.47,455820.0,23.49,23.51,23.44,23.47,455820.0
2018-11-08 15:30:00,23.46,23.57,23.45,23.57,1414740.0,23.46,23.57,23.45,23.57,1414740.0
2018-11-09 09:30:00,23.63,23.63,23.32,23.51,832140.0,23.63,23.63,23.32,23.51,832140.0
2018-11-09 10:00:00,23.5,23.5,23.36,23.43,664380.0,23.5,23.5,23.36,23.43,664380.0
2018-11-09 10:30:00,23.42,23.54,23.39,23.54,764685.0,23.42,23.54,23.39,23.54,764685.0
2018-11-09 11:00:00,23.54,23.6,23.49,23.58,354045.0,23.54,23.6,23.49,23.58,354045.0
2018-11-09 11:30:00,23.57,23.68,23.55,23.66,783510.0,23.57,23.68,23.55,23.66,783510.0
2018-11-09 12:00:00,23.65,23.69,23.61,23.64,390270.0,23.65,23.69,23.61,23.64,390270.0
2018-11-09 12:30:00,23.63,23.7,23.63,23.67,330450.0,23.63,23.7,23.63,23.67,330450.0
2018-11-09 13:00:00,23.66,23.67,23.6,23.6,528045.0,23.66,23.67,23.6,23.6,528045.0
2018-11-09 13:30:00,23.61,23.61,23.53,23.58,455850.0,23.61,23.61,23.53,23.58,455850.0
2018-11-09 14:00:00,23.57,23.61,23.56,23.56,515295.0,23.57,23.61,23.56,23.56,515295.0
2018-11-09 14:30:00,23.57,23.68,23.57,23.67,446175.0,23.57,23.68,23.57,23.67,446175.0
2018-11-09 15:00:00,23.68,23.75,23.65,23.7,528330.0,23.68,23.75,23.65,23.7,528330.0
2018-11-09 15:30:00,23.69,23.71,23.64,23.65,1085670.0,23.69,23.71,23.64,23.65,1085670.0
2018-11-12 09:30:00,23.57,23.68,23.41,23.46,1131960.0,23.57,23.68,23.41,23.46,1131960.0
2018-11-12 10:00:00,23.44,23.63,23.4,23.57,1144680.0,23.44,23.63,23.4,23.57,1144680.0
2018-11-12 10:30:00,23.58,23.58,23.42,23.42,1037760.0,23.58,23.58,23.42,23.42,1037760.0
2018-11-12 11:00:00,23.42,23.42,23.13,23.28,1790820.0,23.42,23.42,23.13,23.28,1790820.0
2018-11-12 11:30:00,23.27,23.33,23.2,23.26,529950.0,23.27,23.33,23.2,23.26,529950.0
2018-11-12 12:00:00,23.25,23.37,23.25,23.36,403995.0,23.25,23.37,23.25,23.36,403995.0
2018-11-12 12:30:00,23.36,23.36,23.24,23.25,290415.0,23.36,23.36,23.24,23.25,290415.0
2018-11-12 13:00:00,23.26,23.28,23.2,23.26,319455.0,23.26,23.28,23.2,23.26,319455.0
2018-11-12 13:30:00,23.26,23.33,23.25,23.31,233925.0,23.26,23.33,23.25,23.31,233925.0
2018-11-12 14:00:00,23.3,23.42,23.3,23.37,160785.0,23.3,23.42,23.3,23.37,160785.0
2018-11-12 14:30:00,23.39,23.45,23.33,23.33,329955.0,23.39,23.45,23.33,23.33,329955.0
2018-11-12 15:00:00,23.34,23.47,23.34,23.47,906600.0,23.34,23.47,23.34,23.47,906600.0
2018-11-12 15:30:00,23.46,23.46,23.26,23.29,1436115.0,23.46,23.46,23.26,23.29,1436115.0
2018-11-13 09:30:00,23.69,23.94,23.56,23.67,1459035.0,23.69,23.94,23.56,23.67,1459035.0
2018-11-13 10:00:00,23.66,23.86,23.56,23.67,935625.0,23.66,23.86,23.56,23.67,935625.0
2018-11-13 10:30:00,23.67,23.72,23.6,23.66,477930.0,23.67,23.72,23.6,23.66,477930.0
2018-11-13 11:00:00,23.67,23.73,23.61,23.66,509325.0,23.67,23.73,23.61,23.66,509325.0
2018-11-13 11:30:00,23.66,23.74,23.63,23.74,329340.0,23.66,23.74,23.63,23.74,329340.0
2018-11-13 12:00:00,23.74,23.78,23.66,23.74,308070.0,23.74,23.78,23.66,23.74,308070.0
2018-11-13 12:30:00,23.73,23.76,23.65,23.66,309315.0,23.73,23.76,23.65,23.66,309315.0
2018-11-13 13:00:00,23.66,23.67,23.61,23.65,318795.0,23.66,23.67,23.61,23.65,318795.0
2018-11-13 13:30:00,23.65,23.77,23.63,23.73,319455.0,23.65,23.77,23.63,23.73,319455.0
2018-11-13 14:00:00,23.75,23.76,23.65,23.68,249675.0,23.75,23.76,23.65,23.68,249675.0
2018-11-13 14:30:00,23.68,23.78,23.66,23.77,506400.0,23.68,23.78,23.66,23.77,506400.0
2018-11-13 15:00:00,23.77,23.82,23.68,23.76,522600.0,23.77,23.82,23.68,23.76,522600.0
2018-11-13 15:30:00,23.75,23.84,23.69,23.83,1520070.0,23.75,23.84,23.69,23.83,1520070.0
2018-11-14 09:30:00,24.0,24.18,23.84,24.03,771465.0,24.0,24.18,23.84,24.03,771465.0
2018-11-14 10:00:00,24.01,24.09,23.98,24.05,515910.0,24.01,24.09,23.98,24.05,515910.0
2018-11-14 10:30:00,24.05,24.21,24.04,24.13,606420.0,24.05,24.21,24.04,24.13,606420.0
2018-11-14 11:00:00,24.11,24.12,24.03,24.08,374055.0,24.11,24.12,24.03,24.08,374055.0
2018-11-14 11:30:00,24.08,24.08,24.0,24.03,201510.0,24.08,24.08,24.0,24.03,201510.0
2018-11-14 12:00:00,24.04,24.05,23.91,24.0,283935.0,24.04,24.05,23.91,24.0,283935.0
2018-11-14 12:30:00,23.99,23.99,23.83,23.83,200445.0,23.99,23.99,23.83,23.83,200445.0
2018-11-14 13:00:00,23.83,23.89,23.79,23.83,276525.0,23.83,23.89,23.79,23.83,276525.0
2018-11-14 13:30:00,23.84,23.84,23.71,23.73,175635.0,23.84,23.84,23.71,23.73,175635.0
2018-11-14 14:00:00,23.72,23.78,23.65,23.73,415500.0,23.72,23.78,23.65,23.73,415500.0
2018-11-14 14:30:00,23.71,23.81,23.68,23.81,302025.0,23.71,23.81,23.68,23.81,302025.0
2018-11-14 15:00:00,23.8,23.88,23.79,23.8,351150.0,23.8,23.88,23.79,23.8,351150.0
2018-11-14 15:30:00,23.8,23.83,23.61,23.64,1189635.0,23.8,23.83,23.61,23.64,1189635.0
2018-11-15 09:30:00,23.52,23.52,23.27,23.29,475635.0,23.52,23.52,23.27,23.29,475635.0
2018-11-15 10:00:00,23.28,23.35,23.12,23.27,541860.0,23.28,23.35,23.12,23.27,541860.0
2018-11-15 10:30:00,23.27,23.29,23.06,23.22,506310.0,23.27,23.29,23.06,23.22,506310.0
2018-11-15 11:00:00,23.23,23.28,23.13,23.17,628980.0,23.23,23.28,23.13,23.17,628980.0
2018-11-15 11:30:00,23.15,23.2,23.01,23.09,532170.0,23.15,23.2,23.01,23.09,532170.0
2018-11-15 12:00:00,23.11,23.11,23.02,23.07,439365.0,23.11,23.11,23.02,23.07,439365.0
2018-11-15 12:30:00,23.06,23.07,22.97,23.01,338010.0,23.06,23.07,22.97,23.01,338010.0
2018-11-15 13:00:00,23.02,23.14,22.92,23.06,707490.0,23.02,23.14,22.92,23.06,707490.0
2018-11-15 13:30:00,23.07,23.2,23.07,23.12,856875.0,23.07,23.2,23.07,23.12,856875.0
2018-11-15 14:00:00,23.12,23.17,23.09,23.13,226725.0,23.12,23.17,23.09,23.13,226725.0
2018-11-15 14:30:00,23.12,23.17,23.03,23.06,386610.0,23.12,23.17,23.03,23.06,386610.0
2018-11-15 15:00:00,23.07,23.07,22.94,22.97,614310.0,23.07,23.07,22.94,22.97,614310.0
2018-11-15 15:30:00,22.97,23.07,22.92,23.07,1213035.0,22.97,23.07,22.92,23.07,1213035.0
2018-11-16 09:30:00,22.89,23.01,22.81,23.0,685515.0,22.89,23.01,22.81,23.0,685515.0
2018-11-16 10:00:00,23.01,23.17,23.0,23.16,363990.0,23.01,23.17,23.0,23.16,363990.0
2018-11-16 10:30:00,23.18,23.32,23.18,23.22,326025.0,23.18,23.32,23.18,23.22,326025.0
2018-11-16 11:00:00,23.23,23.35,23.23,23.31,310740.0,23.23,23.35,23.23,23.31,310740.0
2018-11-16 11:30:00,23.32,23.36,23.26,23.35,199890.0,23.32,23.36,23.26,23.35,199890.0
2018-11-16 12:00:00,23.35,23.41,23.3,23.31,684510.0,23.35,23.41,23.3,23.31,684510.0
2018-11-16 12:30:00,23.31,23.46,23.3,23.38,286320.0,23.31,23.46,23.3,23.38,286320.0
2018-11-16 13:00:00,23.39,23.39,23.32,23.34,203700.0,23.39,23.39,23.32,23.34,203700.0
2018-11-16 13:30:00,23.34,23.35,23.3,23.35,258075.0,23.34,23.35,23.3,23.35,258075.0
2018-11-16 14:00:00,23.36,23.39,23.32,23.37,223815.0,23.36,23.39,23.32,23.37,223815.0
2018-11-16 14:30:00,23.37,23.43,23.37,23.41,284415.0,23.37,23.43,23.37,23.41,284415.0
2018-11-16 15:00:00,23.41,23.49,23.41,23.45,288960.0,23.41,23.49,23.41,23.45,288960.0
2018-11-16 15:30:00,23.46,23.54,23.46,23.5,1179315.0,23.46,23.54,23.46,23.5,1179315.0
2018-11-19 09:30:00,23.51,23.89,23.51,23.64,506370.0,23.51,23.89,23.51,23.64,506370.0
2018-11-19 10:00:00,23.62,23.72,23.54,23.58,309285.0,23.62,23.72,23.54,23.58,309285.0
2018-11-19 10:30:00,23.58,23.71,23.5,23.7,289980.0,23.58,23.71,23.5,23.7,289980.0
2018-11-19 11:00:00,23.71,23.72,23.57,23.6,281550.0,23.71,23.72,23.57,23.6,281550.0
2018-11-19 11:30:00,23.62,23.65,23.48,23.49,383295.0,23.62,23.65,23.48,23.49,383295.0
2018-11-19 12:00:00,23.51,23.53,23.39,23.44,341550.0,23.51,23.53,23.39,23.44,341550.0
2018-11-19 12:30:00,23.44,23.5,23.4,23.48,400500.0,23.44,23.5,23.4,23.48,400500.0
2018-11-19 13:00:00,23.48,23.48,23.36,23.38,256680.0,23.48,23.48,23.36,23.38,256680.0
2018-11-19 13:30:00,23.36,23.54,23.32,23.44,302790.0,23.36,23.54,23.32,23.44,302790.0
2018-11-19 14:00:00,23.44,23.58,23.42,23.55,288315.0,23.44,23.58,23.42,23.55,288315.0
2018-11-19 14:30:00,23.54,23.62,23.51,23.6,317400.0,23.54,23.62,23.51,23.6,317400.0
2018-11-19 15:00:00,23.58,23.71,23.57,23.65,383745.0,23.58,23.71,23.57,23.65,383745.0
2018-11-19 15:30:00,23.66,23.67,23.55,23.62,909210.0,23.66,23.67,23.55,23.62,909210.0
2018-11-20 09:30:00,23.36,23.4,22.83,22.83,1293885.0,23.36,23.4,22.83,22.83,1293885.0
2018-11-20 10:00:00,22.85,23.03,22.84,22.97,633045.0,22.85,23.03,22.84,22.97,633045.0
2018-11-20 10:30:00,22.94,23.0,22.9,22.94,527295.0,22.94,23.0,22.9,22.94,527295.0
2018-11-20 11:00:00,22.94,22.97,22.65,22.67,471345.0,22.94,22.97,22.65,22.67,471345.0
2018-11-20 11:30:00,22.69,22.87,22.61,22.74,425145.0,22.69,22.87,22.61,22.74,425145.0
2018-11-20 12:00:00,22.76,22.82,22.73,22.8,220980.0,22.76,22.82,22.73,22.8,220980.0
2018-11-20 12:30:00,22.81,22.81,22.66,22.67,256155.0,22.81,22.81,22.66,22.67,256155.0
2018-11-20 13:00:00,22.67,22.68,22.48,22.48,346410.0,22.67,22.68,22.48,22.48,346410.0
2018-11-20 13:30:00,22.49,22.62,22.46,22.54,284295.0,22.49,22.62,22.46,22.54,284295.0
2018-11-20 14:00:00,22.53,22.64,22.49,22.54,436425.0,22.53,22.64,22.49,22.54,436425.0
2018-11-20 14:30:00,22.55,22.64,22.49,22.49,479385.0,22.55,22.64,22.49,22.49,479385.0
2018-11-20 15:00:00,22.5,22.53,22.39,22.44,819495.0,22.5,22.53,22.39,22.44,819495.0
2018-11-20 15:30:00,22.45,22.54,22.39,22.4,1417140.0,22.45,22.54,22.39,22.4,1417140.0
2018-11-21 09:30:00,22.51,22.77,22.51,22.69,615135.0,22.51,22.77,22.51,22.69,615135.0
2018-11-21 10:00:00,22.7,22.92,22.68,22.86,465405.0,22.7,22.92,22.68,22.86,465405.0
2018-11-21 10:30:00,22.85,22.96,22.82,22.96,286575.0,22.85,22.96,22.82,22.96,286575.0
2018-11-21 11:00:00,22.96,23.0,22.87,22.93,213885.0,22.96,23.0,22.87,22.93,213885.0
2018-11-21 11:30:00,22.94,22.99,22.88,22.92,192105.0,22.94,22.99,22.88,22.92,192105.0
2018-11-21 12:00:00,22.92,22.92,22.82,22.84,147750.0,22.92,22.92,22.82,22.84,147750.0
2018-11-21 12:30:00,22.84,22.94,22.84,22.92,165930.0,22.84,22.94,22.84,22.92,165930.0
2018-11-21 13:00:00,22.9,22.93,22.86,22.89,114000.0,22.9,22.93,22.86,22.89,114000.0
2018-11-21 13:30:00,22.89,22.92,22.87,22.92,140025.0,22.89,22.92,22.87,22.92,140025.0
2018-11-21 14:00:00,22.93,22.98,22.91,22.97,175665.0,22.93,22.98,22.91,22.97,175665.0
2018-11-21 14:30:00,22.98,23.06,22.97,23.04,206385.0,22.98,23.06,22.97,23.04,206385.0
2018-11-21 15:00:00,23.05,23.09,22.98,23.02,351060.0,23.05,23.09,22.98,23.02,351060.0
2018-11-21 15:30:00,23.02,23.06,22.96,23.04,1058415.0,23.02,23.06,22.96,23.04,1058415.0
2018-11-23 09:30:00,22.88,23.19,22.87,23.17,369525.0,22.88,23.19,22.87,23.17,369525.0
2018-11-23 10:00:00,23.18,23.24,23.13,23.23,261495.0,23.18,23.24,23.13,23.23,261495.0
2018-11-23 10:30:00,23.21,23.39,23.19,23.37,316350.0,23.21,23.39,23.19,23.37,316350.0
2018-11-23 11:00:00,23.38,23.46,23.35,23.44,281625.0,23.38,23.46,23.35,23.44,281625.0
2018-11-23 11:30:00,23.45,23.49,23.43,23.46,208860.0,23.45,23.49,23.43,23.46,208860.0
2018-11-23 12:00:00,23.46,23.55,23.43,23.54,348270.0,23.46,23.55,23.43,23.54,348270.0
2018-11-23 12:30:00,23.53,23.56,23.37,23.38,491235.0,23.53,23.56,23.37,23.38,491235.0
2018-11-26 09:30:00,23.63,23.9,23.58,23.79,617970.0,23.63,23.9,23.58,23.79,617970.0
2018-11-26 10:00:00,23.79,23.79,23.45,23.58,463995.0,23.79,23.79,23.45,23.58,463995.0
2018-11-26 10:30:00,23.58,23.6,23.49,23.52,283065.0,23.58,23.6,23.49,23.52,283065.0
2018-11-26 11:00:00,23.55,23.59,23.48,23.48,201390.0,23.55,23.59,23.48,23.48,201390.0
2018-11-26 11:30:00,23.46,23.46,23.36,23.45,165030.0,23.46,23.46,23.36,23.45,165030.0
2018-11-26 12:00:00,23.46,23.51,23.45,23.48,186720.0,23.46,23.51,23.45,23.48,186720.0
2018-11-26 12:30:00,23.48,23.49,23.36,23.42,279690.0,23.48,23.49,23.36,23.42,279690.0
2018-11-26 13:00:00,23.42,23.42,23.36,23.4,175710.0,23.42,23.42,23.36,23.4,175710.0
2018-11-26 13:30:00,23.4,23.45,23.35,23.44,198870.0,23.4,23.45,23.35,23.44,198870.0
2018-11-26 14:00:00,23.43,23.52,23.43,23.51,154575.0,23.43,23.52,23.43,23.51,154575.0
2018-11-26 14:30:00,23.51,23.55,23.45,23.49,149370.0,23.51,23.55,23.45,23.49,149370.0
2018-11-26 15:00:00,23.49,23.51,23.41,23.41,287445.0,23.49,23.51,23.41,23.41,287445.0
2018-11-26 15:30:00,23.41,23.44,23.39,23.4,702285.0,23.41,23.44,23.39,23.4,702285.0
2018-11-27 09:30:00,23.34,23.7,23.34,23.6,452835.0,23.34,23.7,23.34,23.6,452835.0
2018-11-27 10:00:00,23.59,23.72,23.53,23.71,449295.0,23.59,23.72,23.53,23.71,449295.0
2018-11-27 10:30:00,23.69,23.73,23.62,23.67,441390.0,23.69,23.73,23.62,23.67,441390.0
2018-11-27 11:00:00,23.66,23.69,23.53,23.56,479085.0,23.66,23.69,23.53,23.56,479085.0
2018-11-27 11:30:00,23.57,23.61,23.53,23.54,428235.0,23.57,23.61,23.53,23.54,428235.0
2018-11-27 12:00:00,23.53,23.55,23.46,23.48,337140.0,23.53,23.55,23.46,23.48,337140.0
2018-11-27 12:30:00,23.48,23.51,23.45,23.47,460110.0,23.48,23.51,23.45,23.47,460110.0
2018-11-27 13:00:00,23.46,23.52,23.45,23.51,327210.0,23.46,23.52,23.45,23.51,327210.0
2018-11-27 13:30:00,23.51,23.53,23.49,23.53,275205.0,23.51,23.53,23.49,23.53,275205.0
2018-11-27 14:00:00,23.55,23.59,23.54,23.54,302235.0,23.55,23.59,23.54,23.54,302235.0
2018-11-27 14:30:00,23.55,23.62,23.55,23.6,269940.0,23.55,23.62,23.55,23.6,269940.0
2018-11-27 15:00:00,23.59,23.59,23.53,23.53,522090.0,23.59,23.59,23.53,23.53,522090.0
2018-11-27 15:30:00,23.53,23.59,23.51,23.54,922410.0,23.53,23.59,23.51,23.54,922410.0
2018-11-28 09:30:00,23.52,23.8,23.52,23.6,508275.0,23.52,23.8,23.52,23.6,508275.0
2018-11-28 10:00:00,23.62,23.71,23.55,23.55,303495.0,23.62,23.71,23.55,23.55,303495.0
2018-11-28 10:30:00,23.54,23.59,23.51,23.57,308805.0,23.54,23.59,23.51,23.57,308805.0
2018-11-28 11:00:00,23.58,23.64,23.5,23.52,423210.0,23.58,23.64,23.5,23.52,423210.0
2018-11-28 11:30:00,23.52,23.57,23.48,23.52,351570.0,23.52,23.57,23.48,23.52,351570.0
2018-11-28 12:00:00,23.59,23.92,23.59,23.87,599625.0,23.59,23.92,23.59,23.87,599625.0
2018-11-28 12:30:00,23.83,23.86,23.77,23.84,259080.0,23.83,23.86,23.77,23.84,259080.0
2018-11-28 13:00:00,23.84,23.84,23.75,23.8,230850.0,23.84,23.84,23.75,23.8,230850.0
2018-11-28 13:30:00,23.8,23.8,23.72,23.78,398025.0,23.8,23.8,23.72,23.78,398025.0
2018-11-28 14:00:00,23.79,23.79,23.67,23.67,445215.0,23.79,23.79,23.67,23.67,445215.0
2018-11-28 14:30:00,23.66,23.76,23.66,23.73,384900.0,23.66,23.76,23.66,23.73,384900.0
2018-11-28 15:00:00,23.72,23.81,23.72,23.8,536670.0,23.72,23.81,23.72,23.8,536670.0
2018-11-28 15:30:00,23.79,23.94,23.77,23.92,1276695.0,23.79,23.94,23.77,23.92,1276695.0
2018-11-29 09:30:00,23.82,23.97,23.7,23.93,459630.0,23.82,23.97,23.7,23.93,459630.0
2018-11-29 10:00:00,23.92,24.1,23.87,23.87,1044495.0,23.92,24.1,23.87,23.87,1044495.0
2018-11-29 10:30:00,23.89,23.98,23.79,23.91,199485.0,23.89,23.98,23.79,23.91,199485.0
2018-11-29 11:00:00,23.91,23.95,23.76,23.76,383715.0,23.91,23.95,23.76,23.76,383715.0
2018-11-29 11:30:00,23.76,23.84,23.76,23.83,149295.0,23.76,23.84,23.76,23.83,149295.0
2018-11-29 12:00:00,23.84,23.84,23.74,23.77,191940.0,23.84,23.84,23.74,23.77,191940.0
2018-11-29 12:30:00,23.76,23.79,23.71,23.73,219780.0,23.76,23.79,23.71,23.73,219780.0
2018-11-29 13:00:00,23.73,23.74,23.69,23.71,215415.0,23.73,23.74,23.69,23.71,215415.0
2018-11-29 13:30:00,23.71,23.75,23.63,23.7,399030.0,23.71,23.75,23.63,23.7,399030.0
2018-11-29 14:00:00,23.7,23.72,23.65,23.69,353160.0,23.7,23.72,23.65,23.69,353160.0
2018-11-29 14:30:00,23.69,23.83,23.67,23.82,285090.0,23.69,23.83,23.67,23.82,285090.0
2018-11-29 15:00:00,23.84,23.84,23.73,23.75,485550.0,23.84,23.84,23.73,23.75,485550.0
2018-11-29 15:30:00,23.74,23.77,23.64,23.66,916875.0,23.74,23.77,23.64,23.66,916875.0
2018-11-30 09:30:00,23.68,23.78,23.29,23.3,738345.0,23.68,23.78,23.29,23.3,738345.0
2018-11-30 10:00:00,23.26,23.26,23.05,23.06,684825.0,23.26,23.26,23.05,23.06,684825.0
2018-11-30 10:30:00,23.05,23.19,23.0,23.01,486645.0,23.05,23.19,23.0,23.01,486645.0
2018-11-30 11:00:00,23.02,23.09,23.01,23.06,418800.0,23.02,23.09,23.01,23.06,418800.0
2018-11-30 11:30:00,23.05,23.1,23.0,23.01,442665.0,23.05,23.1,23.0,23.01,442665.0
2018-11-30 12:00:00,23.01,23.03,22.97,23.01,245460.0,23.01,23.03,22.97,23.01,245460.0
2018-11-30 12:30:00,23.02,23.09,23.01,23.08,218775.0,23.02,23.09,23.01,23.08,218775.0
2018-11-30 13:00:00,23.08,23.09,22.95,22.97,341265.0,23.08,23.09,22.95,22.97,341265.0
2018-11-30 13:30:00,22.98,23.14,22.98,23.12,197325.0,22.98,23.14,22.98,23.12,197325.0
2018-11-30 14:00:00,23.13,23.17,23.11,23.16,171495.0,23.13,23.17,23.11,23.16,171495.0
2018-11-30 14:30:00,23.16,23.21,23.13,23.18,313140.0,23.16,23.21,23.13,23.18,313140.0
2018-11-30 15:00:00,23.18,23.22,23.16,23.19,232605.0,23.18,23.22,23.16,23.19,232605.0
2018-11-30 15:30:00,23.2,23.2,23.09,23.12,1089885.0,23.2,23.2,23.09,23.12,1089885.0
2018-12-03 09:30:00,23.36,23.43,22.98,23.03,1203585.0,23.36,23.43,22.98,23.03,1203585.0
2018-12-03 10:00:00,23.03,23.13,22.97,23.08,609450.0,23.03,23.13,22.97,23.08,609450.0
2018-12-03 10:30:00,23.06,23.06,22.89,22.91,395655.0,23.06,23.06,22.89,22.91,395655.0
2018-12-03 11:00:00,22.9,23.03,22.88,23.0,369975.0,22.9,23.03,22.88,23.0,369975.0
2018-12-03 11:30:00,23.02,23.03,22.89,22.92,565500.0,23.02,23.03,22.89,22.92,565500.0
2018-12-03 12:00:00,22.92,23.12,22.92,23.09,450000.0,22.92,23.12,22.92,23.09,450000.0
2018-12-03 12:30:00,23.09,23.14,23.02,23.04,897885.0,23.09,23.14,23.02,23.04,897885.0
2018-12-03 13:00:00,23.03,23.21,23.03,23.21,766800.0,23.03,23.21,23.03,23.21,766800.0
2018-12-03 13:30:00,23.22,23.23,23.1,23.14,293130.0,23.22,23.23,23.1,23.14,293130.0
2018-12-03 14:00:00,23.15,23.16,23.04,23.05,580020.0,23.15,23.16,23.04,23.05,580020.0
2018-12-03 14:30:00,23.05,23.14,23.03,23.11,707145.0,23.05,23.14,23.03,23.11,707145.0
2018-12-03 15:00:00,23.11,23.18,23.07,23.14,903270.0,23.11,23.18,23.07,23.14,903270.0
2018-12-03 15:30:00,23.14,23.16,23.05,23.09,1900905.0,23.14,23.16,23.05,23.09,1900905.0
2018-12-04 09:30:00,23.1,23.73,23.1,23.47,1073700.0,23.1,23.73,23.1,23.47,1073700.0
2018-12-04 10:00:00,23.49,23.58,23.47,23.54,823605.0,23.49,23.58,23.47,23.54,823605.0
2018-12-04 10:30:00,23.53,23.55,23.48,23.49,300690.0,23.53,23.55,23.48,23.49,300690.0
2018-12-04 11:00:00,23.48,23.51,23.44,23.47,714480.0,23.48,23.51,23.44,23.47,714480.0
2018-12-04 11:30:00,23.47,23.49,23.45,23.47,1140345.0,23.47,23.49,23.45,23.47,1140345.0
2018-12-04 12:00:00,23.47,23.48,23.21,23.22,362445.0,23.47,23.48,23.21,23.22,362445.0
2018-12-04 12:30:00,23.22,23.27,23.12,23.14,509760.0,23.22,23.27,23.12,23.14,509760.0
2018-12-04 13:00:00,23.13,23.17,22.99,23.02,436455.0,23.13,23.17,22.99,23.02,436455.0
2018-12-04 13:30:00,23.01,23.05,22.87,23.03,693270.0,23.01,23.05,22.87,23.03,693270.0
2018-12-04 14:00:00,23.02,23.15,23.01,23.04,508590.0,23.02,23.15,23.01,23.04,508590.0
2018-12-04 14:30:00,23.05,23.14,23.0,23.03,550485.0,23.05,23.14,23.0,23.03,550485.0
2018-12-04 15:00:00,23.01,23.1,22.99,23.04,725805.0,23.01,23.1,22.99,23.04,725805.0
2018-12-04 15:30:00,23.04,23.12,23.0,23.1,1401060.0,23.04,23.12,23.0,23.1,1401060.0
2018-12-06 09:30:00,22.83,22.83,22.46,22.54,945150.0,22.83,22.83,22.46,22.54,945150.0
2018-12-06 10:00:00,22.54,22.67,22.47,22.48,628290.0,22.54,22.67,22.47,22.48,628290.0
2018-12-06 10:30:00,22.48,22.53,22.38,22.38,524715.0,22.48,22.53,22.38,22.38,524715.0
2018-12-06 11:00:00,22.37,22.37,22.04,22.05,778530.0,22.37,22.37,22.04,22.05,778530.0
2018-12-06 11:30:00,22.07,22.26,22.01,22.26,924000.0,22.07,22.26,22.01,22.26,924000.0
2018-12-06 12:00:00,22.25,22.39,22.18,22.31,732465.0,22.25,22.39,22.18,22.31,732465.0
2018-12-06 12:30:00,22.29,22.44,22.27,22.41,449055.0,22.29,22.44,22.27,22.41,449055.0
2018-12-06 13:00:00,22.39,22.4,22.26,22.32,280590.0,22.39,22.4,22.26,22.32,280590.0
2018-12-06 13:30:00,22.3,22.39,22.22,22.39,268305.0,22.3,22.39,22.22,22.39,268305.0
2018-12-06 14:00:00,22.4,22.43,22.33,22.42,341835.0,22.4,22.43,22.33,22.42,341835.0
2018-12-06 14:30:00,22.4,22.5,22.31,22.48,367920.0,22.4,22.5,22.31,22.48,367920.0
2018-12-06 15:00:00,22.5,22.57,22.42,22.55,414225.0,22.5,22.57,22.42,22.55,414225.0
2018-12-06 15:30:00,22.56,22.7,22.56,22.69,991515.0,22.56,22.7,22.56,22.69,991515.0
2018-12-07 09:30:00,22.44,22.93,22.44,22.77,384195.0,22.44,22.93,22.44,22.77,384195.0
2018-12-07 10:00:00,22.77,22.83,22.67,22.69,231210.0,22.77,22.83,22.67,22.69,231210.0
2018-12-07 10:30:00,22.74,22.79,22.65,22.79,233085.0,22.74,22.79,22.65,22.79,233085.0
2018-12-07 11:00:00,22.76,22.79,22.54,22.59,244965.0,22.76,22.79,22.54,22.59,244965.0
2018-12-07 11:30:00,22.54,22.59,22.41,22.41,274470.0,22.54,22.59,22.41,22.41,274470.0
2018-12-07 12:00:00,22.4,22.45,22.36,22.37,183000.0,22.4,22.45,22.36,22.37,183000.0
2018-12-07 12:30:00,22.36,22.37,22.18,22.28,541725.0,22.36,22.37,22.18,22.28,541725.0
2018-12-07 13:00:00,22.3,22.36,22.23,22.24,307065.0,22.3,22.36,22.23,22.24,307065.0
2018-12-07 13:30:00,22.25,22.27,22.18,22.2,337620.0,22.25,22.27,22.18,22.2,337620.0
2018-12-07 14:00:00,22.19,22.19,22.08,22.11,326310.0,22.19,22.19,22.08,22.11,326310.0
2018-12-07 14:30:00,22.12,22.18,22.03,22.06,317520.0,22.12,22.18,22.03,22.06,317520.0
2018-12-07 15:00:00,22.07,22.17,22.02,22.16,359235.0,22.07,22.17,22.02,22.16,359235.0
2018-12-07 15:30:00,22.16,22.28,22.08,22.1,941400.0,22.16,22.28,22.08,22.1,941400.0
2018-12-10 09:30:00,22.19,22.24,21.89,22.05,690090.0,22.19,22.24,21.89,22.05,690090.0
2018-12-10 10:00:00,22.05,22.39,22.0,22.36,590370.0,22.05,22.39,22.0,22.36,590370.0
2018-12-10 10:30:00,22.36,22.42,22.18,22.25,404010.0,22.36,22.42,22.18,22.25,404010.0
2018-12-10 11:00:00,22.25,22.29,22.16,22.18,501240.0,22.25,22.29,22.16,22.18,501240.0
2018-12-10 11:30:00,22.2,22.31,22.11,22.27,242535.0,22.2,22.31,22.11,22.27,242535.0
2018-12-10 12:00:00,22.28,22.37,22.24,22.27,197925.0,22.28,22.37,22.24,22.27,197925.0
2018-12-10 12:30:00,22.26,22.46,22.25,22.41,296250.0,22.26,22.46,22.25,22.41,296250.0
2018-12-10 13:00:00,22.41,22.44,22.36,22.4,224790.0,22.41,22.44,22.36,22.4,224790.0
2018-12-10 13:30:00,22.41,22.51,22.4,22.49,201345.0,22.41,22.51,22.4,22.49,201345.0
2018-12-10 14:00:00,22.49,22.53,22.44,22.46,354795.0,22.49,22.53,22.44,22.46,354795.0
2018-12-10 14:30:00,22.47,22.58,22.46,22.47,258915.0,22.47,22.58,22.46,22.47,258915.0
2018-12-10 15:00:00,22.47,22.57,22.47,22.53,314610.0,22.47,22.57,22.47,22.53,314610.0
2018-12-10 15:30:00,22.53,22.67,22.53,22.54,581250.0,22.53,22.67,22.53,22.54,581250.0
2018-12-11 09:30:00,22.71,22.94,22.63,22.9,434730.0,22.71,22.94,22.63,22.9,434730.0
2018-12-11 10:00:00,22.9,23.11,22.9,23.07,223260.0,22.9,23.11,22.9,23.07,223260.0
2018-12-11 10:30:00,23.07,23.09,22.9,22.95,300255.0,23.07,23.09,22.9,22.95,300255.0
2018-12-11 11:00:00,22.94,22.94,22.83,22.87,246195.0,22.94,22.94,22.83,22.87,246195.0
2018-12-11 11:30:00,22.85,22.96,22.79,22.96,214515.0,22.85,22.96,22.79,22.96,214515.0
2018-12-11 12:00:00,22.94,22.94,22.79,22.84,427410.0,22.94,22.94,22.79,22.84,427410.0
2018-12-11 12:30:00,22.83,22.91,22.83,22.86,331440.0,22.83,22.91,22.83,22.86,331440.0
2018-12-11 13:00:00,22.84,22.95,22.83,22.94,253770.0,22.84,22.95,22.83,22.94,253770.0
2018-12-11 13:30:00,22.92,22.93,22.7,22.72,948630.0,22.92,22.93,22.7,22.72,948630.0
2018-12-11 14:00:00,22.7,22.85,22.67,22.85,257910.0,22.7,22.85,22.67,22.85,257910.0
2018-12-11 14:30:00,22.85,23.06,22.85,22.98,391680.0,22.85,23.06,22.85,22.98,391680.0
2018-12-11 15:00:00,23.0,23.1,22.92,22.99,583725.0,23.0,23.1,22.92,22.99,583725.0
2018-12-11 15:30:00,22.99,23.07,22.81,22.84,769155.0,22.99,23.07,22.81,22.84,769155.0
2018-12-12 09:30:00,23.11,23.38,23.1,23.3,734580.0,23.11,23.38,23.1,23.3,734580.0
2018-12-12 10:00:00,23.3,23.46,23.27,23.34,1012035.0,23.3,23.46,23.27,23.34,1012035.0
2018-12-12 10:30:00,23.33,23.46,23.3,23.39,281610.0,23.33,23.46,23.3,23.39,281610.0
2018-12-12 11:00:00,23.4,23.45,23.34,23.36,413190.0,23.4,23.45,23.34,23.36,413190.0
2018-12-12 11:30:00,23.35,23.47,23.31,23.42,243450.0,23.35,23.47,23.31,23.42,243450.0
2018-12-12 12:00:00,23.43,23.48,23.42,23.48,221385.0,23.43,23.48,23.42,23.48,221385.0
2018-12-12 12:30:00,23.47,23.48,23.42,23.47,212310.0,23.47,23.48,23.42,23.47,212310.0
2018-12-12 13:00:00,23.46,23.49,23.44,23.49,108990.0,23.46,23.49,23.44,23.49,108990.0
2018-12-12 13:30:00,23.49,23.64,23.49,23.61,229905.0,23.49,23.64,23.49,23.61,229905.0
2018-12-12 14:00:00,23.62,23.64,23.54,23.57,517785.0,23.62,23.64,23.54,23.57,517785.0
2018-12-12 14:30:00,23.56,23.58,23.48,23.5,618555.0,23.56,23.58,23.48,23.5,618555.0
2018-12-12 15:00:00,23.5,23.62,23.48,23.6,596400.0,23.5,23.62,23.48,23.6,596400.0
2018-12-12 15:30:00,23.6,23.7,23.56,23.58,1277670.0,23.6,23.7,23.56,23.58,1277670.0
2018-12-13 09:30:00,23.51,23.65,23.51,23.58,508755.0,23.51,23.65,23.51,23.58,508755.0
2018-12-13 10:00:00,23.59,23.7,23.53,23.53,435465.0,23.59,23.7,23.53,23.53,435465.0
2018-12-13 10:30:00,23.52,23.66,23.51,23.58,473925.0,23.52,23.66,23.51,23.58,473925.0
2018-12-13 11:00:00,23.57,23.67,23.51,23.63,473625.0,23.57,23.67,23.51,23.63,473625.0
2018-12-13 11:30:00,23.59,23.69,23.57,23.58,308850.0,23.59,23.69,23.57,23.58,308850.0
2018-12-13 12:00:00,23.58,23.58,23.49,23.51,631905.0,23.58,23.58,23.49,23.51,631905.0
2018-12-13 12:30:00,23.5,23.55,23.46,23.46,247710.0,23.5,23.55,23.46,23.46,247710.0
2018-12-13 13:00:00,23.45,23.47,23.37,23.45,242715.0,23.45,23.47,23.37,23.45,242715.0
2018-12-13 13:30:00,23.47,23.58,23.47,23.52,409425.0,23.47,23.58,23.47,23.52,409425.0
2018-12-13 14:00:00,23.52,23.55,23.36,23.4,526050.0,23.52,23.55,23.36,23.4,526050.0
2018-12-13 14:30:00,23.41,23.57,23.41,23.57,318360.0,23.41,23.57,23.41,23.57,318360.0
2018-12-13 15:00:00,23.57,23.64,23.54,23.64,408165.0,23.57,23.64,23.54,23.64,408165.0
2018-12-13 15:30:00,23.63,23.68,23.6,23.64,1000455.0,23.63,23.68,23.6,23.64,1000455.0
2018-12-14 09:30:00,23.53,23.75,23.53,23.66,505005.0,23.53,23.75,23.53,23.66,505005.0
2018-12-14 10:00:00,23.65,23.76,23.6,23.67,258675.0,23.65,23.76,23.6,23.67,258675.0
2018-12-14 10:30:00,23.64,23.71,23.54,23.64,425475.0,23.64,23.71,23.54,23.64,425475.0
2018-12-14 11:00:00,23.63,23.68,23.53,23.58,567405.0,23.63,23.68,23.53,23.58,567405.0
2018-12-14 11:30:00,23.58,23.64,23.45,23.46,444390.0,23.58,23.64,23.45,23.46,444390.0
2018-12-14 12:00:00,23.49,23.55,23.46,23.53,277965.0,23.49,23.55,23.46,23.53,277965.0
2018-12-14 12:30:00,23.54,23.59,23.5,23.58,284385.0,23.54,23.59,23.5,23.58,284385.0
2018-12-14 13:00:00,23.57,23.58,23.48,23.48,186960.0,23.57,23.58,23.48,23.48,186960.0
2018-12-14 13:30:00,23.47,23.48,23.3,23.32,584085.0,23.47,23.48,23.3,23.32,584085.0
2018-12-14 14:00:00,23.32,23.37,23.26,23.34,691815.0,23.32,23.37,23.26,23.34,691815.0
2018-12-14 14:30:00,23.34,23.34,23.2,23.31,317385.0,23.34,23.34,23.2,23.31,317385.0
2018-12-14 15:00:00,23.32,23.35,23.26,23.27,239265.0,23.32,23.35,23.26,23.27,239265.0
2018-12-14 15:30:00,23.27,23.28,23.19,23.21,1129005.0,23.27,23.28,23.19,23.21,1129005.0
2018-12-17 09:30:00,23.13,23.17,22.78,22.83,716760.0,23.13,23.17,22.78,22.83,716760.0
2018-12-17 10:00:00,22.81,22.81,22.67,22.67,453150.0,22.81,22.81,22.67,22.67,453150.0
2018-12-17 10:30:00,22.67,22.89,22.59,22.89,499875.0,22.67,22.89,22.59,22.89,499875.0
2018-12-17 11:00:00,22.89,23.06,22.88,22.88,451845.0,22.89,23.06,22.88,22.88,451845.0
2018-12-17 11:30:00,22.89,23.11,22.83,23.09,493230.0,22.89,23.11,22.83,23.09,493230.0
2018-12-17 12:00:00,23.09,23.14,23.04,23.06,447120.0,23.09,23.14,23.04,23.06,447120.0
2018-12-17 12:30:00,23.04,23.04,22.9,22.9,276510.0,23.04,23.04,22.9,22.9,276510.0
2018-12-17 13:00:00,22.91,23.02,22.89,23.02,254670.0,22.91,23.02,22.89,23.02,254670.0
2018-12-17 13:30:00,23.01,23.03,22.86,22.88,357375.0,23.01,23.03,22.86,22.88,357375.0
2018-12-17 14:00:00,22.88,22.88,22.77,22.84,285450.0,22.88,22.88,22.77,22.84,285450.0
2018-12-17 14:30:00,22.82,22.94,22.81,22.87,202785.0,22.82,22.94,22.81,22.87,202785.0
2018-12-17 15:00:00,22.86,22.88,22.71,22.72,345675.0,22.86,22.88,22.71,22.72,345675.0
2018-12-17 15:30:00,22.73,22.75,22.64,22.73,1054065.0,22.73,22.75,22.64,22.73,1054065.0
2018-12-18 09:30:00,22.8,23.16,22.8,23.03,719475.0,22.8,23.16,22.8,23.03,719475.0
2018-12-18 10:00:00,23.03,23.07,23.0,23.04,286365.0,23.03,23.07,23.0,23.04,286365.0
2018-12-18 10:30:00,23.06,23.15,22.99,22.99,422940.0,23.06,23.15,22.99,22.99,422940.0
2018-12-18 11:00:00,23.0,23.02,22.83,22.92,256320.0,23.0,23.02,22.83,22.92,256320.0
2018-12-18 11:30:00,22.93,23.02,22.92,22.92,205365.0,22.93,23.02,22.92,22.92,205365.0
2018-12-18 12:00:00,22.92,23.1,22.91,23.07,220560.0,22.92,23.1,22.91,23.07,220560.0
2018-12-18 12:30:00,23.07,23.1,23.01,23.08,174720.0,23.07,23.1,23.01,23.08,174720.0
2018-12-18 13:00:00,23.05,23.05,22.97,22.97,103275.0,23.05,23.05,22.97,22.97,103275.0
2018-12-18 13:30:00,22.98,22.98,22.9,22.92,200850.0,22.98,22.98,22.9,22.92,200850.0
2018-12-18 14:00:00,22.92,23.02,22.9,22.92,213135.0,22.92,23.02,22.9,22.92,213135.0
2018-12-18 14:30:00,22.92,22.93,22.78,22.8,217905.0,22.92,22.93,22.78,22.8,217905.0
2018-12-18 15:00:00,22.76,22.87,22.75,22.85,407445.0,22.76,22.87,22.75,22.85,407445.0
2018-12-18 15:30:00,22.88,23.05,22.86,22.94,864945.0,22.88,23.05,22.86,22.94,864945.0
2018-12-19 09:30:00,22.88,23.1,22.88,22.97,432990.0,22.88,23.1,22.88,22.97,432990.0
2018-12-19 10:00:00,23.01,23.19,23.01,23.07,233550.0,23.01,23.19,23.01,23.07,233550.0
2018-12-19 10:30:00,23.08,23.14,23.02,23.09,251520.0,23.08,23.14,23.02,23.09,251520.0
2018-12-19 11:00:00,23.1,23.1,23.03,23.08,179505.0,23.1,23.1,23.03,23.08,179505.0
2018-12-19 11:30:00,23.09,23.15,23.04,23.15,175500.0,23.09,23.15,23.04,23.15,175500.0
2018-12-19 12:00:00,23.14,23.24,23.1,23.16,154110.0,23.14,23.24,23.1,23.16,154110.0
2018-12-19 12:30:00,23.18,23.2,23.12,23.13,343350.0,23.18,23.2,23.12,23.13,343350.0
2018-12-19 13:00:00,23.12,23.22,23.09,23.14,258615.0,23.12,23.22,23.09,23.14,258615.0
2018-12-19 13:30:00,23.15,23.23,23.13,23.23,114090.0,23.15,23.23,23.13,23.23,114090.0
2018-12-19 14:00:00,23.26,23.26,22.84,23.03,548265.0,23.26,23.26,22.84,23.03,548265.0
2018-12-19 14:30:00,23.02,23.08,22.65,22.72,492345.0,23.02,23.08,22.65,22.72,492345.0
2018-12-19 15:00:00,22.7,22.76,22.53,22.63,1225830.0,22.7,22.76,22.53,22.63,1225830.0
2018-12-19 15:30:00,22.64,22.8,22.63,22.69,1345455.0,22.64,22.8,22.63,22.69,1345455.0
2018-12-20 09:30:00,22.67,22.72,22.21,22.3,509130.0,22.67,22.72,22.21,22.3,509130.0
2018-12-20 10:00:00,22.31,22.48,22.27,22.38,602325.0,22.31,22.48,22.27,22.38,602325.0
2018-12-20 10:30:00,22.39,22.5,22.33,22.38,524655.0,22.39,22.5,22.33,22.38,524655.0
2018-12-20 11:00:00,22.37,22.46,22.27,22.3,465210.0,22.37,22.46,22.27,22.3,465210.0
2018-12-20 11:30:00,22.29,22.31,22.15,22.18,578595.0,22.29,22.31,22.15,22.18,578595.0
2018-12-20 12:00:00,22.21,22.22,22.04,22.19,587280.0,22.21,22.22,22.04,22.19,587280.0
2018-12-20 12:30:00,22.2,22.21,22.08,22.15,273900.0,22.2,22.21,22.08,22.15,273900.0
2018-12-20 13:00:00,22.13,22.13,22.0,22.08,291180.0,22.13,22.13,22.0,22.08,291180.0
2018-12-20 13:30:00,22.08,22.09,21.93,21.99,478575.0,22.08,22.09,21.93,21.99,478575.0
2018-12-20 14:00:00,21.99,22.11,21.82,22.1,514500.0,21.99,22.11,21.82,22.1,514500.0
2018-12-20 14:30:00,22.1,22.32,22.07,22.2,429330.0,22.1,22.32,22.07,22.2,429330.0
2018-12-20 15:00:00,22.21,22.35,22.13,22.28,395400.0,22.21,22.35,22.13,22.28,395400.0
2018-12-20 15:30:00,22.3,22.33,22.07,22.18,1124625.0,22.3,22.33,22.07,22.18,1124625.0
2018-12-21 09:30:00,22.05,22.44,21.96,22.26,2970195.0,22.05,22.44,21.96,22.26,2970195.0
2018-12-21 10:00:00,22.27,22.6,22.2,22.56,722190.0,22.27,22.6,22.2,22.56,722190.0
2018-12-21 10:30:00,22.56,22.66,22.52,22.52,644010.0,22.56,22.66,22.52,22.52,644010.0
2018-12-21 11:00:00,22.53,22.59,22.37,22.59,426330.0,22.53,22.59,22.37,22.59,426330.0
2018-12-21 11:30:00,22.59,22.6,22.39,22.39,307080.0,22.59,22.6,22.39,22.39,307080.0
2018-12-21 12:00:00,22.39,22.43,22.21,22.22,295095.0,22.39,22.43,22.21,22.22,295095.0
2018-12-21 12:30:00,22.18,22.28,22.09,22.12,440100.0,22.18,22.28,22.09,22.12,440100.0
2018-12-21 13:00:00,22.15,22.27,22.07,22.21,370110.0,22.15,22.27,22.07,22.21,370110.0
2018-12-21 13:30:00,22.19,22.31,22.15,22.21,237465.0,22.19,22.31,22.15,22.21,237465.0
2018-12-21 14:00:00,22.2,22.24,22.12,22.21,260220.0,22.2,22.24,22.12,22.21,260220.0
2018-12-21 14:30:00,22.23,22.27,22.12,22.17,324660.0,22.23,22.27,22.12,22.17,324660.0
2018-12-21 15:00:00,22.18,22.21,22.04,22.04,380805.0,22.18,22.21,22.04,22.04,380805.0
2018-12-21 15:30:00,22.05,22.12,21.97,22.03,1554210.0,22.05,22.12,21.97,22.03,1554210.0
2018-12-24 09:30:00,22.02,22.02,21.8,21.95,513795.0,22.02,22.02,21.8,21.95,513795.0
2018-12-24 10:00:00,21.94,22.0,21.78,21.84,555240.0,21.94,22.0,21.78,21.84,555240.0
2018-12-24 10:30:00,21.88,22.14,21.85,22.09,309165.0,21.88,22.14,21.85,22.09,309165.0
2018-12-24 11:00:00,22.11,22.14,21.99,22.03,344640.0,22.11,22.14,21.99,22.03,344640.0
2018-12-24 11:30:00,22.02,22.19,22.02,22.14,268950.0,22.02,22.19,22.02,22.14,268950.0
2018-12-24 12:00:00,22.16,22.2,22.02,22.07,297210.0,22.16,22.2,22.02,22.07,297210.0
2018-12-24 12:30:00,22.07,22.09,21.81,21.81,787725.0,22.07,22.09,21.81,21.81,787725.0
2018-12-26 09:30:00,21.95,22.28,21.95,22.12,336045.0,21.95,22.28,21.95,22.12,336045.0
2018-12-26 10:00:00,22.11,22.25,22.07,22.22,481560.0,22.11,22.25,22.07,22.22,481560.0
2018-12-26 10:30:00,22.22,22.24,22.11,22.17,195840.0,22.22,22.24,22.11,22.17,195840.0
2018-12-26 11:00:00,22.18,22.37,22.17,22.36,336195.0,22.18,22.37,22.17,22.36,336195.0
2018-12-26 11:30:00,22.36,22.55,22.33,22.55,374910.0,22.36,22.55,22.33,22.55,374910.0
2018-12-26 12:00:00,22.56,22.68,22.55,22.59,258045.0,22.56,22.68,22.55,22.59,258045.0
2018-12-26 12:30:00,22.56,22.69,22.56,22.69,141300.0,22.56,22.69,22.56,22.69,141300.0
2018-12-26 13:00:00,22.69,22.69,22.49,22.55,164535.0,22.69,22.69,22.49,22.55,164535.0
2018-12-26 13:30:00,22.55,22.69,22.53,22.68,233925.0,22.55,22.69,22.53,22.68,233925.0
2018-12-26 14:00:00,22.67,22.68,22.54,22.59,167295.0,22.67,22.68,22.54,22.59,167295.0
2018-12-26 14:30:00,22.59,22.61,22.55,22.6,420750.0,22.59,22.61,22.55,22.6,420750.0
2018-12-26 15:00:00,22.6,22.7,22.58,22.7,216405.0,22.6,22.7,22.58,22.7,216405.0
2018-12-26 15:30:00,22.7,22.97,22.7,22.96,866190.0,22.7,22.97,22.7,22.96,866190.0
2018-12-27 09:30:00,22.7,22.82,22.43,22.52,361725.0,22.7,22.82,22.43,22.52,361725.0
2018-12-27 10:00:00,22.52,22.62,22.34,22.42,267195.0,22.52,22.62,22.34,22.42,267195.0
2018-12-27 10:30:00,22.4,22.62,22.39,22.53,192300.0,22.4,22.62,22.39,22.53,192300.0
2018-12-27 11:00:00,22.54,22.65,22.45,22.65,288630.0,22.54,22.65,22.45,22.65,288630.0
2018-12-27 11:30:00,22.66,22.71,22.52,22.59,395400.0,22.66,22.71,22.52,22.59,395400.0
2018-12-27 12:00:00,22.58,22.6,22.39,22.41,327285.0,22.58,22.6,22.39,22.41,327285.0
2018-12-27 12:30:00,22.4,22.43,22.35,22.39,407325.0,22.4,22.43,22.35,22.39,407325.0
2018-12-27 13:00:00,22.42,22.5,22.34,22.34,126540.0,22.42,22.5,22.34,22.34,126540.0
2018-12-27 13:30:00,22.34,22.4,22.21,22.25,213345.0,22.34,22.4,22.21,22.25,213345.0
2018-12-27 14:00:00,22.24,22.28,22.07,22.14,518280.0,22.24,22.28,22.07,22.14,518280.0
2018-12-27 14:30:00,22.17,22.42,22.14,22.35,352035.0,22.17,22.42,22.14,22.35,352035.0
2018-12-27 15:00:00,22.38,22.66,22.3,22.64,472905.0,22.38,22.66,22.3,22.64,472905.0
2018-12-27 15:30:00,22.64,22.88,22.59,22.88,968220.0,22.64,22.88,22.59,22.88,968220.0
2018-12-28 09:30:00,23.02,23.05,22.77,22.86,592140.0,23.02,23.05,22.77,22.86,592140.0
2018-12-28 10:00:00,22.84,22.84,22.68,22.69,341655.0,22.84,22.84,22.68,22.69,341655.0
2018-12-28 10:30:00,22.69,22.89,22.57,22.81,401190.0,22.69,22.89,22.57,22.81,401190.0
2018-12-28 11:00:00,22.83,22.83,22.73,22.73,276240.0,22.83,22.83,22.73,22.73,276240.0
2018-12-28 11:30:00,22.79,22.9,22.77,22.9,250305.0,22.79,22.9,22.77,22.9,250305.0
2018-12-28 12:00:00,22.91,22.94,22.83,22.85,232770.0,22.91,22.94,22.83,22.85,232770.0
2018-12-28 12:30:00,22.86,22.93,22.83,22.85,174765.0,22.86,22.93,22.83,22.85,174765.0
2018-12-28 13:00:00,22.87,22.94,22.83,22.85,125910.0,22.87,22.94,22.83,22.85,125910.0
2018-12-28 13:30:00,22.85,22.94,22.83,22.92,216000.0,22.85,22.94,22.83,22.92,216000.0
2018-12-28 14:00:00,22.93,23.05,22.93,22.97,337185.0,22.93,23.05,22.93,22.97,337185.0
2018-12-28 14:30:00,22.96,23.1,22.94,23.04,404310.0,22.96,23.1,22.94,23.04,404310.0
2018-12-28 15:00:00,23.03,23.06,22.77,22.8,505530.0,23.03,23.06,22.77,22.8,505530.0
2018-12-28 15:30:00,22.81,22.85,22.74,22.8,1114455.0,22.81,22.85,22.74,22.8,1114455.0
2018-12-31 09:30:00,23.0,23.07,22.81,22.85,364395.0,23.0,23.07,22.81,22.85,364395.0
2018-12-31 10:00:00,22.85,22.93,22.76,22.83,343050.0,22.85,22.93,22.76,22.83,343050.0
2018-12-31 10:30:00,22.81,22.81,22.67,22.74,291435.0,22.81,22.81,22.67,22.74,291435.0
2018-12-31 11:00:00,22.74,22.83,22.72,22.79,388380.0,22.74,22.83,22.72,22.79,388380.0
2018-12-31 11:30:00,22.78,22.78,22.67,22.75,289320.0,22.78,22.78,22.67,22.75,289320.0
2018-12-31 12:00:00,22.75,22.76,22.68,22.7,289170.0,22.75,22.76,22.68,22.7,289170.0
2018-12-31 12:30:00,22.69,22.77,22.69,22.72,317895.0,22.69,22.77,22.69,22.72,317895.0
2018-12-31 13:00:00,22.74,22.9,22.73,22.9,243090.0,22.74,22.9,22.73,22.9,243090.0
2018-12-31 13:30:00,22.9,22.91,22.8,22.81,257145.0,22.9,22.91,22.8,22.81,257145.0
2018-12-31 14:00:00,22.82,22.87,22.78,22.8,251520.0,22.82,22.87,22.78,22.8,251520.0
2018-12-31 14:30:00,22.8,22.95,22.77,22.9,249765.0,22.8,22.95,22.77,22.9,249765.0
2018-12-31 15:00:00,22.9,22.94,22.82,22.86,373845.0,22.9,22.94,22.82,22.86,373845.0
2018-12-31 15:30:00,22.87,22.97,22.81,22.96,900330.0,22.87,22.97,22.81,22.96,900330.0
2019-01-02 09:30:00,22.39,22.87,22.33,22.84,547725.0,22.39,22.87,22.33,22.84,547725.0
2019-01-02 10:00:00,22.84,23.11,22.84,22.85,536130.0,22.84,23.11,22.84,22.85,536130.0
2019-01-02 10:30:00,22.83,22.91,22.75,22.86,447180.0,22.83,22.91,22.75,22.86,447180.0
2019-01-02 11:00:00,22.85,23.03,22.84,22.95,597090.0,22.85,23.03,22.84,22.95,597090.0
2019-01-02 11:30:00,22.94,23.01,22.88,22.89,414270.0,22.94,23.01,22.88,22.89,414270.0
2019-01-02 12:00:00,22.87,22.96,22.86,22.89,605145.0,22.87,22.96,22.86,22.89,605145.0
2019-01-02 12:30:00,22.88,22.91,22.86,22.89,646905.0,22.88,22.91,22.86,22.89,646905.0
2019-01-02 13:00:00,22.88,22.96,22.87,22.96,642945.0,22.88,22.96,22.87,22.96,642945.0
2019-01-02 13:30:00,22.96,23.05,22.92,23.05,533145.0,22.96,23.05,22.92,23.05,533145.0
2019-01-02 14:00:00,23.05,23.05,22.95,22.98,403800.0,23.05,23.05,22.95,22.98,403800.0
2019-01-02 14:30:00,22.96,23.01,22.81,22.81,547860.0,22.96,23.01,22.81,22.81,547860.0
2019-01-02 15:00:00,22.82,22.88,22.75,22.77,622530.0,22.82,22.88,22.75,22.77,622530.0
2019-01-02 15:30:00,22.77,22.78,22.67,22.73,1895625.0,22.77,22.78,22.67,22.73,1895625.0
2019-01-03 09:30:00,22.6,23.0,22.36,23.0,754080.0,22.6,23.0,22.36,23.0,754080.0
2019-01-03 10:00:00,22.99,23.03,22.8,22.81,622350.0,22.99,23.03,22.8,22.81,622350.0
2019-01-03 10:30:00,22.83,22.83,22.61,22.77,646425.0,22.83,22.83,22.61,22.77,646425.0
2019-01-03 11:00:00,22.78,22.98,22.73,22.91,526740.0,22.78,22.98,22.73,22.91,526740.0
2019-01-03 11:30:00,22.9,23.26,22.88,23.08,932160.0,22.9,23.26,22.88,23.08,932160.0
2019-01-03 12:00:00,23.09,23.09,22.98,23.05,493320.0,23.09,23.09,22.98,23.05,493320.0
2019-01-03 12:30:00,23.06,23.15,23.06,23.11,407325.0,23.06,23.15,23.06,23.11,407325.0
2019-01-03 13:00:00,23.1,23.13,23.0,23.06,379305.0,23.1,23.13,23.0,23.06,379305.0
2019-01-03 13:30:00,23.06,23.15,23.05,23.09,391200.0,23.06,23.15,23.05,23.09,391200.0
2019-01-03 14:00:00,23.07,23.17,23.04,23.16,612555.0,23.07,23.17,23.04,23.16,612555.0
2019-01-03 14:30:00,23.15,23.19,23.0,23.05,1059330.0,23.15,23.19,23.0,23.05,1059330.0
2019-01-03 15:00:00,23.07,23.11,23.0,23.08,984240.0,23.07,23.11,23.0,23.08,984240.0
2019-01-03 15:30:00,23.08,23.17,23.04,23.07,1744350.0,23.08,23.17,23.04,23.07,1744350.0
2019-01-04 09:30:00,23.23,23.46,23.16,23.16,522420.0,23.23,23.46,23.16,23.16,522420.0
2019-01-04 10:00:00,23.2,23.23,23.03,23.22,402960.0,23.2,23.23,23.03,23.22,402960.0
2019-01-04 10:30:00,23.2,23.24,22.92,23.03,529440.0,23.2,23.24,22.92,23.03,529440.0
2019-01-04 11:00:00,23.03,23.11,22.99,23.04,453870.0,23.03,23.11,22.99,23.04,453870.0
2019-01-04 11:30:00,23.04,23.1,22.98,23.01,408030.0,23.04,23.1,22.98,23.01,408030.0
2019-01-04 12:00:00,23.03,23.03,22.96,22.99,468015.0,23.03,23.03,22.96,22.99,468015.0
2019-01-04 12:30:00,22.99,23.02,22.87,22.87,508245.0,22.99,23.02,22.87,22.87,508245.0
2019-01-04 13:00:00,22.88,22.96,22.79,22.81,348465.0,22.88,22.96,22.79,22.81,348465.0
2019-01-04 13:30:00,22.82,22.83,22.59,22.68,926520.0,22.82,22.83,22.59,22.68,926520.0
2019-01-04 14:00:00,22.7,22.76,22.66,22.72,558885.0,22.7,22.76,22.66,22.72,558885.0
2019-01-04 14:30:00,22.72,22.78,22.68,22.72,390720.0,22.72,22.78,22.68,22.72,390720.0
2019-01-04 15:00:00,22.72,22.85,22.7,22.71,406965.0,22.72,22.85,22.7,22.71,406965.0
2019-01-04 15:30:00,22.7,22.81,22.68,22.79,1236135.0,22.7,22.81,22.68,22.79,1236135.0
2019-01-07 09:30:00,22.77,22.98,22.41,22.44,1069845.0,22.77,22.98,22.41,22.44,1069845.0
2019-01-07 10:00:00,22.44,22.74,22.4,22.64,572235.0,22.44,22.74,22.4,22.64,572235.0
2019-01-07 10:30:00,22.65,22.77,22.64,22.7,453060.0,22.65,22.77,22.64,22.7,453060.0
2019-01-07 11:00:00,22.71,22.83,22.71,22.82,443055.0,22.71,22.83,22.71,22.82,443055.0
2019-01-07 11:30:00,22.82,22.82,22.7,22.8,592440.0,22.82,22.82,22.7,22.8,592440.0
2019-01-07 12:00:00,22.8,22.81,22.68,22.77,459690.0,22.8,22.81,22.68,22.77,459690.0
2019-01-07 12:30:00,22.78,22.92,22.77,22.86,503715.0,22.78,22.92,22.77,22.86,503715.0
2019-01-07 13:00:00,22.87,22.94,22.87,22.9,373185.0,22.87,22.94,22.87,22.9,373185.0
2019-01-07 13:30:00,22.89,22.93,22.71,22.74,512460.0,22.89,22.93,22.71,22.74,512460.0
2019-01-07 14:00:00,22.75,22.77,22.66,22.7,714525.0,22.75,22.77,22.66,22.7,714525.0
2019-01-07 14:30:00,22.71,22.74,22.65,22.7,436335.0,22.71,22.74,22.65,22.7,436335.0
2019-01-07 15:00:00,22.7,22.76,22.69,22.72,402105.0,22.7,22.76,22.69,22.72,402105.0
2019-01-07 15:30:00,22.73,22.73,22.64,22.64,1538385.0,22.73,22.73,22.64,22.64,1538385.0
2019-01-08 09:30:00,22.81,22.83,22.51,22.53,816150.0,22.81,22.83,22.51,22.53,816150.0
2019-01-08 10:00:00,22.53,22.53,22.11,22.12,778740.0,22.53,22.53,22.11,22.12,778740.0
2019-01-08 10:30:00,22.11,22.32,21.99,22.28,714105.0,22.11,22.32,21.99,22.28,714105.0
2019-01-08 11:00:00,22.3,22.31,22.21,22.26,503295.0,22.3,22.31,22.21,22.26,503295.0
2019-01-08 11:30:00,22.25,22.3,22.2,22.21,481245.0,22.25,22.3,22.2,22.21,481245.0
2019-01-08 12:00:00,22.23,22.27,22.18,22.26,318915.0,22.23,22.27,22.18,22.26,318915.0
2019-01-08 12:30:00,22.26,22.3,22.16,22.22,312945.0,22.26,22.3,22.16,22.22,312945.0
2019-01-08 13:00:00,22.22,22.26,22.19,22.25,297345.0,22.22,22.26,22.19,22.25,297345.0
2019-01-08 13:30:00,22.26,22.37,22.26,22.33,255765.0,22.26,22.37,22.26,22.33,255765.0
2019-01-08 14:00:00,22.32,22.34,22.23,22.25,510015.0,22.32,22.34,22.23,22.25,510015.0
2019-01-08 14:30:00,22.24,22.35,22.24,22.31,781035.0,22.24,22.35,22.24,22.31,781035.0
2019-01-08 15:00:00,22.31,22.35,22.3,22.33,1207815.0,22.31,22.35,22.3,22.33,1207815.0
2019-01-08 15:30:00,22.33,22.41,22.3,22.4,2653635.0,22.33,22.41,22.3,22.4,2653635.0
2019-01-09 09:30:00,22.46,22.7,22.46,22.62,702495.0,22.46,22.7,22.46,22.62,702495.0
2019-01-09 10:00:00,22.64,22.76,22.6,22.76,681030.0,22.64,22.76,22.6,22.76,681030.0
2019-01-09 10:30:00,22.76,22.79,22.67,22.79,623115.0,22.76,22.79,22.67,22.79,623115.0
2019-01-09 11:00:00,22.79,23.0,22.77,22.99,651840.0,22.79,23.0,22.77,22.99,651840.0
2019-01-09 11:30:00,23.0,23.1,22.98,23.01,501075.0,23.0,23.1,22.98,23.01,501075.0
2019-01-09 12:00:00,23.02,23.03,22.9,23.0,812505.0,23.02,23.03,22.9,23.0,812505.0
2019-01-09 12:30:00,23.0,23.07,22.97,23.02,313860.0,23.0,23.07,22.97,23.02,313860.0
2019-01-09 13:00:00,23.03,23.06,23.0,23.03,241395.0,23.03,23.06,23.0,23.03,241395.0
2019-01-09 13:30:00,23.03,23.03,22.9,22.92,426405.0,23.03,23.03,22.9,22.92,426405.0
2019-01-09 14:00:00,22.95,23.0,22.82,22.83,359205.0,22.95,23.0,22.82,22.83,359205.0
2019-01-09 14:30:00,22.81,22.96,22.81,22.92,248805.0,22.81,22.96,22.81,22.92,248805.0
2019-01-09 15:00:00,22.92,22.98,22.91,22.95,405720.0,22.92,22.98,22.91,22.95,405720.0
2019-01-09 15:30:00,22.94,23.0,22.85,22.9,851775.0,22.94,23.0,22.85,22.9,851775.0
2019-01-10 09:30:00,22.68,22.75,22.54,22.55,427710.0,22.68,22.75,22.54,22.55,427710.0
2019-01-10 10:00:00,22.54,22.65,22.49,22.65,327270.0,22.54,22.65,22.49,22.65,327270.0
2019-01-10 10:30:00,22.66,22.7,22.62,22.68,309075.0,22.66,22.7,22.62,22.68,309075.0
2019-01-10 11:00:00,22.68,22.73,22.65,22.68,229350.0,22.68,22.73,22.65,22.68,229350.0
2019-01-10 11:30:00,22.67,22.83,22.67,22.79,322830.0,22.67,22.83,22.67,22.79,322830.0
2019-01-10 12:00:00,22.8,22.81,22.73,22.76,215850.0,22.8,22.81,22.73,22.76,215850.0
2019-01-10 12:30:00,22.75,22.84,22.73,22.83,248985.0,22.75,22.84,22.73,22.83,248985.0
2019-01-10 13:00:00,22.83,22.84,22.72,22.74,230490.0,22.83,22.84,22.72,22.74,230490.0
2019-01-10 13:30:00,22.74,22.74,22.67,22.7,128985.0,22.74,22.74,22.67,22.7,128985.0
2019-01-10 14:00:00,22.71,22.83,22.71,22.78,164610.0,22.71,22.83,22.71,22.78,164610.0
2019-01-10 14:30:00,22.79,22.82,22.74,22.78,310635.0,22.79,22.82,22.74,22.78,310635.0
2019-01-10 15:00:00,22.78,22.86,22.75,22.85,243435.0,22.78,22.86,22.75,22.85,243435.0
2019-01-10 15:30:00,22.86,22.91,22.82,22.9,623055.0,22.86,22.91,22.82,22.9,623055.0
2019-01-11 09:30:00,22.78,22.93,22.66,22.69,573720.0,22.78,22.93,22.66,22.69,573720.0
2019-01-11 10:00:00,22.69,22.69,22.5,22.52,461340.0,22.69,22.69,22.5,22.52,461340.0
2019-01-11 10:30:00,22.53,22.61,22.51,22.59,287940.0,22.53,22.61,22.51,22.59,287940.0
2019-01-11 11:00:00,22.6,22.64,22.54,22.59,439005.0,22.6,22.64,22.54,22.59,439005.0
2019-01-11 11:30:00,22.58,22.62,22.48,22.5,402300.0,22.58,22.62,22.48,22.5,402300.0
2019-01-11 12:00:00,22.5,22.6,22.49,22.6,431535.0,22.5,22.6,22.49,22.6,431535.0
2019-01-11 12:30:00,22.61,22.63,22.55,22.6,217275.0,22.61,22.63,22.55,22.6,217275.0
2019-01-11 13:00:00,22.6,22.61,22.55,22.58,199020.0,22.6,22.61,22.55,22.58,199020.0
2019-01-11 13:30:00,22.59,22.59,22.54,22.56,226665.0,22.59,22.59,22.54,22.56,226665.0
2019-01-11 14:00:00,22.54,22.63,22.54,22.63,158175.0,22.54,22.63,22.54,22.63,158175.0
2019-01-11 14:30:00,22.63,22.64,22.53,22.57,299415.0,22.63,22.64,22.53,22.57,299415.0
2019-01-11 15:00:00,22.57,22.6,22.49,22.51,292425.0,22.57,22.6,22.49,22.51,292425.0
2019-01-11 15:30:00,22.5,22.61,22.47,22.58,781110.0,22.5,22.61,22.47,22.58,781110.0
2019-01-14 09:30:00,22.44,22.72,22.35,22.65,509850.0,22.44,22.72,22.35,22.65,509850.0
2019-01-14 10:00:00,22.68,22.76,22.62,22.72,409695.0,22.68,22.76,22.62,22.72,409695.0
2019-01-14 10:30:00,22.71,22.75,22.68,22.69,322260.0,22.71,22.75,22.68,22.69,322260.0
2019-01-14 11:00:00,22.7,22.84,22.65,22.83,807795.0,22.7,22.84,22.65,22.83,807795.0
2019-01-14 11:30:00,22.82,22.88,22.8,22.85,337245.0,22.82,22.88,22.8,22.85,337245.0
2019-01-14 12:00:00,22.84,22.85,22.78,22.8,205785.0,22.84,22.85,22.78,22.8,205785.0
2019-01-14 12:30:00,22.78,22.82,22.78,22.79,123405.0,22.78,22.82,22.78,22.79,123405.0
2019-01-14 13:00:00,22.79,22.86,22.76,22.82,268680.0,22.79,22.86,22.76,22.82,268680.0
2019-01-14 13:30:00,22.81,22.9,22.79,22.81,257115.0,22.81,22.9,22.79,22.81,257115.0
2019-01-14 14:00:00,22.81,22.82,22.74,22.74,228690.0,22.81,22.82,22.74,22.74,228690.0
2019-01-14 14:30:00,22.75,22.76,22.73,22.74,187800.0,22.75,22.76,22.73,22.74,187800.0
2019-01-14 15:00:00,22.74,22.81,22.74,22.78,279315.0,22.74,22.81,22.74,22.78,279315.0
2019-01-14 15:30:00,22.78,22.79,22.71,22.74,824520.0,22.78,22.79,22.71,22.74,824520.0
2019-01-15 09:30:00,22.75,22.93,22.67,22.9,536625.0,22.75,22.93,22.67,22.9,536625.0
2019-01-15 10:00:00,22.89,22.96,22.78,22.89,291285.0,22.89,22.96,22.78,22.89,291285.0
2019-01-15 10:30:00,22.88,22.91,22.82,22.88,385245.0,22.88,22.91,22.82,22.88,385245.0
2019-01-15 11:00:00,22.88,22.99,22.87,22.99,445905.0,22.88,22.99,22.87,22.99,445905.0
2019-01-15 11:30:00,22.99,23.13,22.95,23.11,573660.0,22.99,23.13,22.95,23.11,573660.0
2019-01-15 12:00:00,23.1,23.11,22.99,23.02,343290.0,23.1,23.11,22.99,23.02,343290.0
2019-01-15 12:30:00,23.03,23.07,22.99,22.99,327585.0,23.03,23.07,22.99,22.99,327585.0
2019-01-15 13:00:00,23.01,23.03,22.91,22.95,516615.0,23.01,23.03,22.91,22.95,516615.0
2019-01-15 13:30:00,22.95,22.99,22.91,22.95,439155.0,22.95,22.99,22.91,22.95,439155.0
2019-01-15 14:00:00,22.95,23.01,22.85,22.85,350565.0,22.95,23.01,22.85,22.85,350565.0
2019-01-15 14:30:00,22.85,22.89,22.79,22.86,247935.0,22.85,22.89,22.79,22.86,247935.0
2019-01-15 15:00:00,22.87,22.95,22.87,22.92,307350.0,22.87,22.95,22.87,22.92,307350.0
2019-01-15 15:30:00,22.92,23.0,22.89,22.94,690645.0,22.92,23.0,22.89,22.94,690645.0
2019-01-16 09:30:00,22.98,22.98,22.74,22.77,556350.0,22.98,22.98,22.74,22.77,556350.0
2019-01-16 10:00:00,22.77,22.78,22.67,22.72,336870.0,22.77,22.78,22.67,22.72,336870.0
2019-01-16 10:30:00,22.72,22.84,22.72,22.83,311625.0,22.72,22.84,22.72,22.83,311625.0
2019-01-16 11:00:00,22.83,22.85,22.79,22.81,273105.0,22.83,22.85,22.79,22.81,273105.0
2019-01-16 11:30:00,22.81,22.86,22.73,22.79,206130.0,22.81,22.86,22.73,22.79,206130.0
2019-01-16 12:00:00,22.79,22.81,22.72,22.8,276465.0,22.79,22.81,22.72,22.8,276465.0
2019-01-16 12:30:00,22.8,22.98,22.8,22.95,177120.0,22.8,22.98,22.8,22.95,177120.0
2019-01-16 13:00:00,22.94,22.96,22.9,22.91,150525.0,22.94,22.96,22.9,22.91,150525.0
2019-01-16 13:30:00,22.92,22.94,22.89,22.93,164445.0,22.92,22.94,22.89,22.93,164445.0
2019-01-16 14:00:00,22.93,22.95,22.92,22.95,248835.0,22.93,22.95,22.92,22.95,248835.0
2019-01-16 14:30:00,22.95,22.97,22.93,22.96,333615.0,22.95,22.97,22.93,22.96,333615.0
2019-01-16 15:00:00,22.98,22.98,22.9,22.96,334785.0,22.98,22.98,22.9,22.96,334785.0
2019-01-16 15:30:00,22.96,22.96,22.9,22.93,654810.0,22.96,22.96,22.9,22.93,654810.0
2019-01-17 09:30:00,22.94,23.03,22.78,23.02,414930.0,22.94,23.03,22.78,23.02,414930.0
2019-01-17 10:00:00,23.04,23.25,23.0,23.25,651000.0,23.04,23.25,23.0,23.25,651000.0
2019-01-17 10:30:00,23.24,23.25,23.13,23.24,349410.0,23.24,23.25,23.13,23.24,349410.0
2019-01-17 11:00:00,23.24,23.35,23.24,23.32,269265.0,23.24,23.35,23.24,23.32,269265.0
2019-01-17 11:30:00,23.3,23.33,23.21,23.32,303165.0,23.3,23.33,23.21,23.32,303165.0
2019-01-17 12:00:00,23.3,23.33,23.2,23.21,189090.0,23.3,23.33,23.2,23.21,189090.0
2019-01-17 12:30:00,23.24,23.25,23.16,23.16,192885.0,23.24,23.25,23.16,23.16,192885.0
2019-01-17 13:00:00,23.17,23.18,23.13,23.17,187950.0,23.17,23.18,23.13,23.17,187950.0
2019-01-17 13:30:00,23.16,23.16,23.11,23.15,160035.0,23.16,23.16,23.11,23.15,160035.0
2019-01-17 14:00:00,23.16,23.16,23.08,23.08,224310.0,23.16,23.16,23.08,23.08,224310.0
2019-01-17 14:30:00,23.07,23.22,23.06,23.14,379320.0,23.07,23.22,23.06,23.14,379320.0
2019-01-17 15:00:00,23.13,23.15,23.08,23.12,298005.0,23.13,23.15,23.08,23.12,298005.0
2019-01-17 15:30:00,23.13,23.22,23.1,23.21,869265.0,23.13,23.22,23.1,23.21,869265.0
2019-01-18 09:30:00,23.34,23.58,23.13,23.16,1053420.0,23.34,23.58,23.13,23.16,1053420.0
2019-01-18 10:00:00,23.16,23.22,23.07,23.13,419040.0,23.16,23.22,23.07,23.13,419040.0
2019-01-18 10:30:00,23.15,23.25,23.06,23.22,307440.0,23.15,23.25,23.06,23.22,307440.0
2019-01-18 11:00:00,23.21,23.27,23.18,23.21,180420.0,23.21,23.27,23.18,23.21,180420.0
2019-01-18 11:30:00,23.22,23.27,23.15,23.26,342255.0,23.22,23.27,23.15,23.26,342255.0
2019-01-18 12:00:00,23.26,23.35,23.26,23.35,244530.0,23.26,23.35,23.26,23.35,244530.0
2019-01-18 12:30:00,23.36,23.38,23.32,23.34,172170.0,23.36,23.38,23.32,23.34,172170.0
2019-01-18 13:00:00,23.33,23.34,23.25,23.25,151935.0,23.33,23.34,23.25,23.25,151935.0
2019-01-18 13:30:00,23.25,23.32,23.23,23.31,153375.0,23.25,23.32,23.23,23.31,153375.0
2019-01-18 14:00:00,23.31,23.31,23.24,23.26,159210.0,23.31,23.31,23.24,23.26,159210.0
2019-01-18 14:30:00,23.25,23.39,23.25,23.35,256545.0,23.25,23.39,23.25,23.35,256545.0
2019-01-18 15:00:00,23.35,23.35,23.3,23.31,251745.0,23.35,23.35,23.3,23.31,251745.0
2019-01-18 15:30:00,23.31,23.44,23.31,23.43,1098915.0,23.31,23.44,23.31,23.43,1098915.0
2019-01-22 09:30:00,23.28,23.51,23.02,23.17,630810.0,23.28,23.51,23.02,23.17,630810.0
2019-01-22 10:00:00,23.17,23.26,23.1,23.14,448665.0,23.17,23.26,23.1,23.14,448665.0
2019-01-22 10:30:00,23.12,23.25,23.12,23.17,336480.0,23.12,23.25,23.12,23.17,336480.0
2019-01-22 11:00:00,23.18,23.22,23.12,23.22,222900.0,23.18,23.22,23.12,23.22,222900.0
2019-01-22 11:30:00,23.22,23.23,23.03,23.03,285195.0,23.22,23.23,23.03,23.03,285195.0
2019-01-22 12:00:00,23.01,23.07,22.98,22.99,332760.0,23.01,23.07,22.98,22.99,332760.0
2019-01-22 12:30:00,23.02,23.1,23.01,23.05,168750.0,23.02,23.1,23.01,23.05,168750.0
2019-01-22 13:00:00,23.04,23.04,22.93,22.98,251985.0,23.04,23.04,22.93,22.98,251985.0
2019-01-22 13:30:00,22.97,23.0,22.93,22.94,164175.0,22.97,23.0,22.93,22.94,164175.0
2019-01-22 14:00:00,22.93,22.95,22.88,22.92,232875.0,22.93,22.95,22.88,22.92,232875.0
2019-01-22 14:30:00,22.93,22.97,22.89,22.96,256530.0,22.93,22.97,22.89,22.96,256530.0
2019-01-22 15:00:00,22.96,22.99,22.9,22.94,355110.0,22.96,22.99,22.9,22.94,355110.0
2019-01-22 15:30:00,22.94,23.04,22.93,23.04,803175.0,22.94,23.04,22.93,23.04,803175.0
2019-01-23 09:30:00,23.0,23.19,22.83,23.15,310455.0,23.0,23.19,22.83,23.15,310455.0
2019-01-23 10:00:00,23.16,23.23,23.11,23.2,374820.0,23.16,23.23,23.11,23.2,374820.0
2019-01-23 10:30:00,23.2,23.28,23.18,23.26,156015.0,23.2,23.28,23.18,23.26,156015.0
2019-01-23 11:00:00,23.25,23.26,23.16,23.2,219210.0,23.25,23.26,23.16,23.2,219210.0
2019-01-23 11:30:00,23.21,23.22,23.0,23.06,158670.0,23.21,23.22,23.0,23.06,158670.0
2019-01-23 12:00:00,23.04,23.06,22.98,23.04,276840.0,23.04,23.06,22.98,23.04,276840.0
2019-01-23 12:30:00,23.04,23.08,23.02,23.03,144810.0,23.04,23.08,23.02,23.03,144810.0
2019-01-23 13:00:00,23.02,23.14,23.01,23.1,130500.0,23.02,23.14,23.01,23.1,130500.0
2019-01-23 13:30:00,23.1,23.19,23.1,23.14,180810.0,23.1,23.19,23.1,23.14,180810.0
2019-01-23 14:00:00,23.16,23.21,23.13,23.15,230115.0,23.16,23.21,23.13,23.15,230115.0
2019-01-23 14:30:00,23.14,23.14,23.07,23.13,223095.0,23.14,23.14,23.07,23.13,223095.0
2019-01-23 15:00:00,23.16,23.25,23.14,23.23,301545.0,23.16,23.25,23.14,23.23,301545.0
2019-01-23 15:30:00,23.24,23.25,23.15,23.19,700575.0,23.24,23.25,23.15,23.19,700575.0
2019-01-24 09:30:00,23.25,23.26,22.96,23.0,445755.0,23.25,23.26,22.96,23.0,445755.0
2019-01-24 10:00:00,22.99,23.02,22.83,22.86,363615.0,22.99,23.02,22.83,22.86,363615.0
2019-01-24 10:30:00,22.88,22.92,22.84,22.84,268665.0,22.88,22.92,22.84,22.84,268665.0
2019-01-24 11:00:00,22.84,22.89,22.73,22.8,385425.0,22.84,22.89,22.73,22.8,385425.0
2019-01-24 11:30:00,22.79,22.81,22.74,22.77,305895.0,22.79,22.81,22.74,22.77,305895.0
2019-01-24 12:00:00,22.78,22.78,22.68,22.69,231060.0,22.78,22.78,22.68,22.69,231060.0
2019-01-24 12:30:00,22.69,22.74,22.66,22.71,200715.0,22.69,22.74,22.66,22.71,200715.0
2019-01-24 13:00:00,22.71,22.72,22.67,22.69,197910.0,22.71,22.72,22.67,22.69,197910.0
2019-01-24 13:30:00,22.7,22.72,22.65,22.67,362745.0,22.7,22.72,22.65,22.67,362745.0
2019-01-24 14:00:00,22.68,22.73,22.67,22.68,441315.0,22.68,22.73,22.67,22.68,441315.0
2019-01-24 14:30:00,22.66,22.76,22.64,22.75,353835.0,22.66,22.76,22.64,22.75,353835.0
2019-01-24 15:00:00,22.74,22.76,22.66,22.67,680340.0,22.74,22.76,22.66,22.67,680340.0
2019-01-24 15:30:00,22.68,22.7,22.63,22.66,1215795.0,22.68,22.7,22.63,22.66,1215795.0
2019-01-25 09:30:00,22.78,22.85,22.28,22.31,844050.0,22.78,22.85,22.28,22.31,844050.0
2019-01-25 10:00:00,22.29,22.34,22.19,22.19,642270.0,22.29,22.34,22.19,22.19,642270.0
2019-01-25 10:30:00,22.22,22.28,22.09,22.09,705990.0,22.22,22.28,22.09,22.09,705990.0
2019-01-25 11:00:00,22.1,22.37,22.09,22.32,1206435.0,22.1,22.37,22.09,22.32,1206435.0
2019-01-25 11:30:00,22.29,22.4,22.29,22.33,677580.0,22.29,22.4,22.29,22.33,677580.0
2019-01-25 12:00:00,22.33,22.41,22.32,22.41,281400.0,22.33,22.41,22.32,22.41,281400.0
2019-01-25 12:30:00,22.42,22.44,22.36,22.37,380760.0,22.42,22.44,22.36,22.37,380760.0
2019-01-25 13:00:00,22.38,22.45,22.34,22.45,248670.0,22.38,22.45,22.34,22.45,248670.0
2019-01-25 13:30:00,22.47,22.55,22.46,22.52,322875.0,22.47,22.55,22.46,22.52,322875.0
2019-01-25 14:00:00,22.52,22.57,22.39,22.4,381630.0,22.52,22.57,22.39,22.4,381630.0
2019-01-25 14:30:00,22.43,22.49,22.38,22.49,306975.0,22.43,22.49,22.38,22.49,306975.0
2019-01-25 15:00:00,22.48,22.49,22.45,22.47,355530.0,22.48,22.49,22.45,22.47,355530.0
2019-01-25 15:30:00,22.47,22.52,22.41,22.5,1106160.0,22.47,22.52,22.41,22.5,1106160.0
2019-01-28 09:30:00,22.41,22.69,22.39,22.41,597990.0,22.41,22.69,22.39,22.41,597990.0
2019-01-28 10:00:00,22.39,22.39,22.27,22.36,482625.0,22.39,22.39,22.27,22.36,482625.0
2019-01-28 10:30:00,22.36,22.51,22.36,22.43,495900.0,22.36,22.51,22.36,22.43,495900.0
2019-01-28 11:00:00,22.42,22.61,22.39,22.57,394125.0,22.42,22.61,22.39,22.57,394125.0
2019-01-28 11:30:00,22.56,22.57,22.39,22.39,379020.0,22.56,22.57,22.39,22.39,379020.0
2019-01-28 12:00:00,22.39,22.4,22.21,22.26,728955.0,22.39,22.4,22.21,22.26,728955.0
2019-01-28 12:30:00,22.27,22.31,22.25,22.28,321450.0,22.27,22.31,22.25,22.28,321450.0
2019-01-28 13:00:00,22.29,22.41,22.28,22.39,254925.0,22.29,22.41,22.28,22.39,254925.0
2019-01-28 13:30:00,22.39,22.45,22.34,22.34,384810.0,22.39,22.45,22.34,22.34,384810.0
2019-01-28 14:00:00,22.35,22.37,22.3,22.35,451290.0,22.35,22.37,22.3,22.35,451290.0
2019-01-28 14:30:00,22.34,22.41,22.34,22.4,275355.0,22.34,22.41,22.34,22.4,275355.0
2019-01-28 15:00:00,22.4,22.43,22.35,22.42,396060.0,22.4,22.43,22.35,22.42,396060.0
2019-01-28 15:30:00,22.42,22.43,22.32,22.38,1000110.0,22.42,22.43,22.32,22.38,1000110.0
2019-01-29 09:30:00,22.32,22.43,22.23,22.41,461580.0,22.32,22.43,22.23,22.41,461580.0
2019-01-29 10:00:00,22.41,22.5,22.35,22.45,558690.0,22.41,22.5,22.35,22.45,558690.0
2019-01-29 10:30:00,22.47,22.5,22.39,22.44,436065.0,22.47,22.5,22.39,22.44,436065.0
2019-01-29 11:00:00,22.42,22.51,22.4,22.46,320640.0,22.42,22.51,22.4,22.46,320640.0
2019-01-29 11:30:00,22.47,22.53,22.45,22.48,258750.0,22.47,22.53,22.45,22.48,258750.0
2019-01-29 12:00:00,22.49,22.59,22.49,22.54,226335.0,22.49,22.59,22.49,22.54,226335.0
2019-01-29 12:30:00,22.53,22.56,22.49,22.49,208755.0,22.53,22.56,22.49,22.49,208755.0
2019-01-29 13:00:00,22.49,22.59,22.46,22.59,203220.0,22.49,22.59,22.46,22.59,203220.0
2019-01-29 13:30:00,22.59,22.66,22.58,22.64,349335.0,22.59,22.66,22.58,22.64,349335.0
2019-01-29 14:00:00,22.65,22.65,22.6,22.63,248445.0,22.65,22.65,22.6,22.63,248445.0
2019-01-29 14:30:00,22.63,22.65,22.56,22.56,277215.0,22.63,22.65,22.56,22.56,277215.0
2019-01-29 15:00:00,22.56,22.61,22.53,22.61,435390.0,22.56,22.61,22.53,22.61,435390.0
2019-01-29 15:30:00,22.61,22.64,22.57,22.62,1054995.0,22.61,22.64,22.57,22.62,1054995.0
2019-01-30 09:30:00,22.63,22.91,22.48,22.85,732555.0,22.63,22.91,22.48,22.85,732555.0
2019-01-30 10:00:00,22.84,22.85,22.72,22.84,672705.0,22.84,22.85,22.72,22.84,672705.0
2019-01-30 10:30:00,22.86,22.9,22.77,22.88,450645.0,22.86,22.9,22.77,22.88,450645.0
2019-01-30 11:00:00,22.88,22.98,22.86,22.98,337290.0,22.88,22.98,22.86,22.98,337290.0
2019-01-30 11:30:00,22.98,22.99,22.89,22.98,299580.0,22.98,22.99,22.89,22.98,299580.0
2019-01-30 12:00:00,22.98,23.03,22.98,22.98,177270.0,22.98,23.03,22.98,22.98,177270.0
2019-01-30 12:30:00,23.0,23.0,22.93,22.93,200010.0,23.0,23.0,22.93,22.93,200010.0
2019-01-30 13:00:00,22.92,22.95,22.88,22.9,223155.0,22.92,22.95,22.88,22.9,223155.0
2019-01-30 13:30:00,22.9,22.92,22.86,22.88,295890.0,22.9,22.92,22.86,22.88,295890.0
2019-01-30 14:00:00,22.88,23.07,22.87,23.01,381090.0,22.88,23.07,22.87,23.01,381090.0
2019-01-30 14:30:00,23.02,23.08,22.99,23.07,402750.0,23.02,23.08,22.99,23.07,402750.0
2019-01-30 15:00:00,23.06,23.07,23.01,23.02,331815.0,23.06,23.07,23.01,23.02,331815.0
2019-01-30 15:30:00,23.01,23.05,22.97,23.04,1329855.0,23.01,23.05,22.97,23.04,1329855.0
2019-01-31 09:30:00,23.13,23.14,22.67,22.88,496230.0,23.13,23.14,22.67,22.88,496230.0
2019-01-31 10:00:00,22.89,23.18,22.89,23.14,405465.0,22.89,23.18,22.89,23.14,405465.0
2019-01-31 10:30:00,23.13,23.13,22.99,23.03,347235.0,23.13,23.13,22.99,23.03,347235.0
2019-01-31 11:00:00,23.03,23.13,23.03,23.12,267030.0,23.03,23.13,23.03,23.12,267030.0
2019-01-31 11:30:00,23.11,23.15,23.09,23.14,161790.0,23.11,23.15,23.09,23.14,161790.0
2019-01-31 12:00:00,23.14,23.17,23.05,23.05,275730.0,23.14,23.17,23.05,23.05,275730.0
2019-01-31 12:30:00,23.05,23.06,22.99,23.0,311430.0,23.05,23.06,22.99,23.0,311430.0
2019-01-31 13:00:00,23.0,23.01,22.91,22.91,292245.0,23.0,23.01,22.91,22.91,292245.0
2019-01-31 13:30:00,22.93,22.95,22.87,22.92,298635.0,22.93,22.95,22.87,22.92,298635.0
2019-01-31 14:00:00,22.93,22.93,22.76,22.77,419505.0,22.93,22.93,22.76,22.77,419505.0
2019-01-31 14:30:00,22.77,22.84,22.77,22.83,459015.0,22.77,22.84,22.77,22.83,459015.0
2019-01-31 15:00:00,22.84,22.88,22.76,22.81,529275.0,22.84,22.88,22.76,22.81,529275.0
2019-01-31 15:30:00,22.82,23.01,22.81,22.98,1441635.0,22.82,23.01,22.81,22.98,1441635.0
2019-02-01 09:30:00,23.07,23.12,22.85,22.93,726165.0,23.07,23.12,22.85,22.93,726165.0
2019-02-01 10:00:00,22.95,23.11,22.88,23.07,421290.0,22.95,23.11,22.88,23.07,421290.0
2019-02-01 10:30:00,23.06,23.17,23.05,23.08,540855.0,23.06,23.17,23.05,23.08,540855.0
2019-02-01 11:00:00,23.08,23.16,23.05,23.08,878865.0,23.08,23.16,23.05,23.08,878865.0
2019-02-01 11:30:00,23.09,23.19,23.07,23.19,391065.0,23.09,23.19,23.07,23.19,391065.0
2019-02-01 12:00:00,23.15,23.19,23.12,23.15,482265.0,23.15,23.19,23.12,23.15,482265.0
2019-02-01 12:30:00,23.15,23.21,23.14,23.2,370785.0,23.15,23.21,23.14,23.2,370785.0
2019-02-01 13:00:00,23.21,23.21,23.17,23.17,382095.0,23.21,23.21,23.17,23.17,382095.0
2019-02-01 13:30:00,23.18,23.21,23.16,23.19,323685.0,23.18,23.21,23.16,23.19,323685.0
2019-02-01 14:00:00,23.19,23.2,23.12,23.17,497940.0,23.19,23.2,23.12,23.17,497940.0
2019-02-01 14:30:00,23.17,23.23,23.09,23.11,532440.0,23.17,23.23,23.09,23.11,532440.0
2019-02-01 15:00:00,23.12,23.19,23.11,23.16,658035.0,23.12,23.19,23.11,23.16,658035.0
2019-02-01 15:30:00,23.17,23.25,23.09,23.11,2015730.0,23.17,23.25,23.09,23.11,2015730.0
2019-02-04 09:30:00,23.21,23.27,23.07,23.16,466380.0,23.21,23.27,23.07,23.16,466380.0
2019-02-04 10:00:00,23.13,23.13,23.03,23.11,398085.0,23.13,23.13,23.03,23.11,398085.0
2019-02-04 10:30:00,23.13,23.4,23.12,23.36,706095.0,23.13,23.4,23.12,23.36,706095.0
2019-02-04 11:00:00,23.36,23.43,23.27,23.4,1073295.0,23.36,23.43,23.27,23.4,1073295.0
2019-02-04 11:30:00,23.39,23.62,23.38,23.57,653820.0,23.39,23.62,23.38,23.57,653820.0
2019-02-04 12:00:00,23.57,23.57,23.51,23.53,478290.0,23.57,23.57,23.51,23.53,478290.0
2019-02-04 12:30:00,23.51,23.64,23.51,23.62,276330.0,23.51,23.64,23.51,23.62,276330.0
2019-02-04 13:00:00,23.62,23.65,23.6,23.64,533220.0,23.62,23.65,23.6,23.64,533220.0
2019-02-04 13:30:00,23.65,23.71,23.63,23.67,263745.0,23.65,23.71,23.63,23.67,263745.0
2019-02-04 14:00:00,23.66,23.73,23.63,23.68,385995.0,23.66,23.73,23.63,23.68,385995.0
2019-02-04 14:30:00,23.68,23.77,23.67,23.72,483630.0,23.68,23.77,23.67,23.72,483630.0
2019-02-04 15:00:00,23.71,23.73,23.69,23.71,464370.0,23.71,23.73,23.69,23.71,464370.0
2019-02-04 15:30:00,23.72,23.74,23.69,23.74,930750.0,23.72,23.74,23.69,23.74,930750.0
2019-02-05 09:30:00,23.75,23.91,23.62,23.73,689310.0,23.75,23.91,23.62,23.73,689310.0
2019-02-05 10:00:00,23.75,23.85,23.67,23.81,691140.0,23.75,23.85,23.67,23.81,691140.0
2019-02-05 10:30:00,23.81,23.96,23.77,23.95,416400.0,23.81,23.96,23.77,23.95,416400.0
2019-02-05 11:00:00,23.96,23.98,23.81,23.83,389040.0,23.96,23.98,23.81,23.83,389040.0
2019-02-05 11:30:00,23.82,23.93,23.8,23.81,571245.0,23.82,23.93,23.8,23.81,571245.0
2019-02-05 12:00:00,23.8,23.82,23.72,23.72,307845.0,23.8,23.82,23.72,23.72,307845.0
2019-02-05 12:30:00,23.72,23.78,23.72,23.73,449550.0,23.72,23.78,23.72,23.73,449550.0
2019-02-05 13:00:00,23.73,23.74,23.66,23.7,242130.0,23.73,23.74,23.66,23.7,242130.0
2019-02-05 13:30:00,23.69,23.75,23.69,23.7,285675.0,23.69,23.75,23.69,23.7,285675.0
2019-02-05 14:00:00,23.7,23.85,23.7,23.84,296640.0,23.7,23.85,23.7,23.84,296640.0
2019-02-05 14:30:00,23.84,23.88,23.79,23.84,506175.0,23.84,23.88,23.79,23.84,506175.0
2019-02-05 15:00:00,23.85,23.91,23.84,23.91,448470.0,23.85,23.91,23.84,23.91,448470.0
2019-02-05 15:30:00,23.91,23.91,23.83,23.89,1200810.0,23.91,23.91,23.83,23.89,1200810.0
2019-02-06 09:30:00,23.77,23.93,23.6,23.78,542565.0,23.77,23.93,23.6,23.78,542565.0
2019-02-06 10:00:00,23.78,23.84,23.73,23.83,535395.0,23.78,23.84,23.73,23.83,535395.0
2019-02-06 10:30:00,23.83,23.89,23.75,23.77,499545.0,23.83,23.89,23.75,23.77,499545.0
2019-02-06 11:00:00,23.78,23.83,23.72,23.73,565950.0,23.78,23.83,23.72,23.73,565950.0
2019-02-06 11:30:00,23.73,23.74,23.62,23.63,295710.0,23.73,23.74,23.62,23.63,295710.0
2019-02-06 12:00:00,23.63,23.64,23.55,23.56,616305.0,23.63,23.64,23.55,23.56,616305.0
2019-02-06 12:30:00,23.57,23.67,23.57,23.64,284325.0,23.57,23.67,23.57,23.64,284325.0
2019-02-06 13:00:00,23.64,23.68,23.61,23.62,249420.0,23.64,23.68,23.61,23.62,249420.0
2019-02-06 13:30:00,23.62,23.69,23.61,23.65,489615.0,23.62,23.69,23.61,23.65,489615.0
2019-02-06 14:00:00,23.66,23.66,23.56,23.57,687675.0,23.66,23.66,23.56,23.57,687675.0
2019-02-06 14:30:00,23.55,23.62,23.49,23.58,848805.0,23.55,23.62,23.49,23.58,848805.0
2019-02-06 15:00:00,23.57,23.58,23.49,23.55,919530.0,23.57,23.58,23.49,23.55,919530.0
2019-02-06 15:30:00,23.54,23.67,23.53,23.59,1407585.0,23.54,23.67,23.53,23.59,1407585.0
2019-02-07 09:30:00,24.11,24.13,23.58,23.94,2992920.0,24.11,24.13,23.58,23.94,2992920.0
2019-02-07 10:00:00,23.95,24.19,23.6,23.6,1167900.0,23.95,24.19,23.6,23.6,1167900.0
2019-02-07 10:30:00,23.67,23.89,23.59,23.83,1473435.0,23.67,23.89,23.59,23.83,1473435.0
2019-02-07 11:00:00,23.82,24.03,23.65,23.89,1411575.0,23.82,24.03,23.65,23.89,1411575.0
2019-02-07 11:30:00,23.91,24.18,23.85,24.04,1675485.0,23.91,24.18,23.85,24.04,1675485.0
2019-02-07 12:00:00,24.02,24.14,23.93,23.94,941010.0,24.02,24.14,23.93,23.94,941010.0
2019-02-07 12:30:00,23.93,24.1,23.9,23.96,918705.0,23.93,24.1,23.9,23.96,918705.0
2019-02-07 13:00:00,23.99,24.09,23.94,24.04,1159500.0,23.99,24.09,23.94,24.04,1159500.0
2019-02-07 13:30:00,24.05,24.12,24.01,24.03,995910.0,24.05,24.12,24.01,24.03,995910.0
2019-02-07 14:00:00,24.03,24.18,24.01,24.13,1002510.0,24.03,24.18,24.01,24.13,1002510.0
2019-02-07 14:30:00,24.12,24.14,24.07,24.07,806460.0,24.12,24.14,24.07,24.07,806460.0
2019-02-07 15:00:00,24.07,24.15,24.03,24.14,1098600.0,24.07,24.15,24.03,24.14,1098600.0
2019-02-07 15:30:00,24.13,24.41,24.11,24.37,3002370.0,24.13,24.41,24.11,24.37,3002370.0
2019-02-08 09:30:00,24.17,24.36,24.07,24.24,1545195.0,24.17,24.36,24.07,24.24,1545195.0
2019-02-08 10:00:00,24.25,24.27,23.94,23.97,1297710.0,24.25,24.27,23.94,23.97,1297710.0
2019-02-08 10:30:00,23.95,24.12,23.91,23.97,784080.0,23.95,24.12,23.91,23.97,784080.0
2019-02-08 11:00:00,23.97,24.05,23.85,24.04,963825.0,23.97,24.05,23.85,24.04,963825.0
2019-02-08 11:30:00,24.04,24.04,23.93,23.99,661725.0,24.04,24.04,23.93,23.99,661725.0
2019-02-08 12:00:00,24.0,24.0,23.86,23.94,528315.0,24.0,24.0,23.86,23.94,528315.0
2019-02-08 12:30:00,23.94,23.99,23.91,23.97,591675.0,23.94,23.99,23.91,23.97,591675.0
2019-02-08 13:00:00,23.99,24.0,23.95,23.99,581025.0,23.99,24.0,23.95,23.99,581025.0
2019-02-08 13:30:00,24.01,24.01,23.86,23.88,548955.0,24.01,24.01,23.86,23.88,548955.0
2019-02-08 14:00:00,23.89,23.94,23.86,23.87,658395.0,23.89,23.94,23.86,23.87,658395.0
2019-02-08 14:30:00,23.88,24.01,23.87,23.92,883005.0,23.88,24.01,23.87,23.92,883005.0
2019-02-08 15:00:00,23.92,24.01,23.91,23.95,689295.0,23.92,24.01,23.91,23.95,689295.0
2019-02-08 15:30:00,23.96,24.02,23.93,24.02,1384080.0,23.96,24.02,23.93,24.02,1384080.0
2019-02-11 09:30:00,24.0,24.36,23.93,24.23,1301505.0,24.0,24.36,23.93,24.23,1301505.0
2019-02-11 10:00:00,24.23,24.45,24.23,24.33,680775.0,24.23,24.45,24.23,24.33,680775.0
2019-02-11 10:30:00,24.34,24.56,24.31,24.43,717795.0,24.34,24.56,24.31,24.43,717795.0
2019-02-11 11:00:00,24.44,24.51,24.42,24.44,716790.0,24.44,24.51,24.42,24.44,716790.0
2019-02-11 11:30:00,24.45,24.57,24.4,24.55,466740.0,24.45,24.57,24.4,24.55,466740.0
2019-02-11 12:00:00,24.54,24.58,24.48,24.49,397185.0,24.54,24.58,24.48,24.49,397185.0
2019-02-11 12:30:00,24.5,24.51,24.39,24.45,398235.0,24.5,24.51,24.39,24.45,398235.0
2019-02-11 13:00:00,24.45,24.48,24.35,24.36,352905.0,24.45,24.48,24.35,24.36,352905.0
2019-02-11 13:30:00,24.37,24.4,24.26,24.33,674340.0,24.37,24.4,24.26,24.33,674340.0
2019-02-11 14:00:00,24.33,24.38,24.27,24.28,693555.0,24.33,24.38,24.27,24.28,693555.0
2019-02-11 14:30:00,24.27,24.33,24.26,24.32,557370.0,24.27,24.33,24.26,24.32,557370.0
2019-02-11 15:00:00,24.31,24.39,24.31,24.37,549795.0,24.31,24.39,24.31,24.37,549795.0
2019-02-11 15:30:00,24.38,24.47,24.34,24.45,1408860.0,24.38,24.47,24.34,24.45,1408860.0
2019-02-12 09:30:00,24.62,24.83,24.6,24.83,634095.0,24.62,24.83,24.6,24.83,634095.0
2019-02-12 10:00:00,24.83,25.04,24.83,24.92,1750770.0,24.83,25.04,24.83,24.92,1750770.0
2019-02-12 10:30:00,24.91,24.92,24.75,24.81,239070.0,24.91,24.92,24.75,24.81,239070.0
2019-02-12 11:00:00,24.83,24.89,24.75,24.75,345495.0,24.83,24.89,24.75,24.75,345495.0
2019-02-12 11:30:00,24.74,24.8,24.73,24.8,250605.0,24.74,24.8,24.73,24.8,250605.0
2019-02-12 12:00:00,24.8,24.85,24.76,24.78,1117485.0,24.8,24.85,24.76,24.78,1117485.0
2019-02-12 12:30:00,24.79,24.93,24.78,24.92,508545.0,24.79,24.93,24.78,24.92,508545.0
2019-02-12 13:00:00,24.93,24.95,24.87,24.94,394110.0,24.93,24.95,24.87,24.94,394110.0
2019-02-12 13:30:00,24.94,24.99,24.9,24.97,1168845.0,24.94,24.99,24.9,24.97,1168845.0
2019-02-12 14:00:00,24.97,25.07,24.96,25.07,759495.0,24.97,25.07,24.96,25.07,759495.0
2019-02-12 14:30:00,25.07,25.08,25.04,25.05,761610.0,25.07,25.08,25.04,25.05,761610.0
2019-02-12 15:00:00,25.05,25.17,25.04,25.15,956025.0,25.05,25.17,25.04,25.15,956025.0
2019-02-12 15:30:00,25.14,25.24,25.13,25.23,1884060.0,25.14,25.24,25.13,25.23,1884060.0
2019-02-13 09:30:00,25.29,25.33,25.04,25.07,692505.0,25.29,25.33,25.04,25.07,692505.0
2019-02-13 10:00:00,25.08,25.22,25.01,25.04,1077570.0,25.08,25.22,25.01,25.04,1077570.0
2019-02-13 10:30:00,25.06,25.17,25.04,25.15,1157730.0,25.06,25.17,25.04,25.15,1157730.0
2019-02-13 11:00:00,25.17,25.19,25.03,25.06,904680.0,25.17,25.19,25.03,25.06,904680.0
2019-02-13 11:30:00,25.07,25.09,25.02,25.03,531495.0,25.07,25.09,25.02,25.03,531495.0
2019-02-13 12:00:00,25.02,25.14,25.01,25.1,437940.0,25.02,25.14,25.01,25.1,437940.0
2019-02-13 12:30:00,25.1,25.12,25.08,25.08,238830.0,25.1,25.12,25.08,25.08,238830.0
2019-02-13 13:00:00,25.09,25.14,25.05,25.14,226200.0,25.09,25.14,25.05,25.14,226200.0
2019-02-13 13:30:00,25.13,25.25,25.12,25.18,342390.0,25.13,25.25,25.12,25.18,342390.0
2019-02-13 14:00:00,25.18,25.2,25.12,25.12,232350.0,25.18,25.2,25.12,25.12,232350.0
2019-02-13 14:30:00,25.13,25.15,25.09,25.11,221415.0,25.13,25.15,25.09,25.11,221415.0
2019-02-13 15:00:00,25.11,25.18,25.1,25.16,345675.0,25.11,25.18,25.1,25.16,345675.0
2019-02-13 15:30:00,25.17,25.21,25.12,25.16,1162500.0,25.17,25.21,25.12,25.16,1162500.0
2019-02-14 09:30:00,25.09,25.16,24.86,25.07,626430.0,25.09,25.16,24.86,25.07,626430.0
2019-02-14 10:00:00,25.05,25.17,25.0,25.17,583530.0,25.05,25.17,25.0,25.17,583530.0
2019-02-14 10:30:00,25.17,25.22,25.09,25.19,588405.0,25.17,25.22,25.09,25.19,588405.0
2019-02-14 11:00:00,25.21,25.32,25.14,25.28,300420.0,25.21,25.32,25.14,25.28,300420.0
2019-02-14 11:30:00,25.3,25.34,25.24,25.3,585705.0,25.3,25.34,25.24,25.3,585705.0
2019-02-14 12:00:00,25.3,25.37,25.29,25.32,169500.0,25.3,25.37,25.29,25.32,169500.0
2019-02-14 12:30:00,25.31,25.35,25.27,25.29,97410.0,25.31,25.35,25.27,25.29,97410.0
2019-02-14 13:00:00,25.3,25.34,25.3,25.3,117165.0,25.3,25.34,25.3,25.3,117165.0
2019-02-14 13:30:00,25.31,25.42,25.28,25.41,365490.0,25.31,25.42,25.28,25.41,365490.0
2019-02-14 14:00:00,25.42,25.49,25.4,25.49,237855.0,25.42,25.49,25.4,25.49,237855.0
2019-02-14 14:30:00,25.47,25.52,25.47,25.49,568365.0,25.47,25.52,25.47,25.49,568365.0
2019-02-14 15:00:00,25.5,25.58,25.49,25.49,461550.0,25.5,25.58,25.49,25.49,461550.0
2019-02-14 15:30:00,25.51,25.57,25.48,25.54,1223850.0,25.51,25.57,25.48,25.54,1223850.0
2019-02-15 09:30:00,25.74,25.84,25.47,25.83,1031100.0,25.74,25.84,25.47,25.83,1031100.0
2019-02-15 10:00:00,25.84,25.9,25.8,25.82,797145.0,25.84,25.9,25.8,25.82,797145.0
2019-02-15 10:30:00,25.82,25.89,25.79,25.8,462885.0,25.82,25.89,25.79,25.8,462885.0
2019-02-15 11:00:00,25.81,25.84,25.71,25.73,387345.0,25.81,25.84,25.71,25.73,387345.0
2019-02-15 11:30:00,25.73,25.78,25.72,25.77,365040.0,25.73,25.78,25.72,25.77,365040.0
2019-02-15 12:00:00,25.76,25.78,25.71,25.75,343335.0,25.76,25.78,25.71,25.75,343335.0
2019-02-15 12:30:00,25.74,25.75,25.7,25.7,229005.0,25.74,25.75,25.7,25.7,229005.0
2019-02-15 13:00:00,25.71,25.72,25.66,25.66,214800.0,25.71,25.72,25.66,25.66,214800.0
2019-02-15 13:30:00,25.67,25.71,25.67,25.68,367440.0,25.67,25.71,25.67,25.68,367440.0
2019-02-15 14:00:00,25.69,25.74,25.68,25.71,240660.0,25.69,25.74,25.68,25.71,240660.0
2019-02-15 14:30:00,25.72,25.82,25.7,25.82,384195.0,25.72,25.82,25.7,25.82,384195.0
2019-02-15 15:00:00,25.81,25.84,25.76,25.77,337290.0,25.81,25.84,25.76,25.77,337290.0
2019-02-15 15:30:00,25.77,25.88,25.75,25.87,1483680.0,25.77,25.88,25.75,25.87,1483680.0
2019-02-19 09:30:00,25.88,26.29,25.79,25.81,1009980.0,25.88,26.29,25.79,25.81,1009980.0
2019-02-19 10:00:00,25.82,25.82,25.47,25.51,942360.0,25.82,25.82,25.47,25.51,942360.0
2019-02-19 10:30:00,25.5,25.71,25.49,25.67,592560.0,25.5,25.71,25.49,25.67,592560.0
2019-02-19 11:00:00,25.7,25.8,25.67,25.67,227880.0,25.7,25.8,25.67,25.67,227880.0
2019-02-19 11:30:00,25.68,25.8,25.67,25.78,159255.0,25.68,25.8,25.67,25.78,159255.0
2019-02-19 12:00:00,25.79,25.8,25.68,25.7,180360.0,25.79,25.8,25.68,25.7,180360.0
2019-02-19 12:30:00,25.7,25.77,25.69,25.72,146670.0,25.7,25.77,25.69,25.72,146670.0
2019-02-19 13:00:00,25.7,25.7,25.59,25.6,327780.0,25.7,25.7,25.59,25.6,327780.0
2019-02-19 13:30:00,25.61,25.63,25.56,25.6,283995.0,25.61,25.63,25.56,25.6,283995.0
2019-02-19 14:00:00,25.6,25.7,25.6,25.69,240255.0,25.6,25.7,25.6,25.69,240255.0
2019-02-19 14:30:00,25.68,25.73,25.67,25.69,377295.0,25.68,25.73,25.67,25.69,377295.0
2019-02-19 15:00:00,25.69,25.74,25.64,25.64,284145.0,25.69,25.74,25.64,25.64,284145.0
2019-02-19 15:30:00,25.65,25.67,25.61,25.64,845580.0,25.65,25.67,25.61,25.64,845580.0
2019-02-20 09:30:00,25.57,25.74,25.27,25.42,491640.0,25.57,25.74,25.27,25.42,491640.0
2019-02-20 10:00:00,25.42,25.53,25.42,25.48,387855.0,25.42,25.53,25.42,25.48,387855.0
2019-02-20 10:30:00,25.5,25.51,25.42,25.51,490410.0,25.5,25.51,25.42,25.51,490410.0
2019-02-20 11:00:00,25.52,25.56,25.47,25.55,169035.0,25.52,25.56,25.47,25.55,169035.0
2019-02-20 11:30:00,25.54,25.58,25.51,25.55,360060.0,25.54,25.58,25.51,25.55,360060.0
2019-02-20 12:00:00,25.55,25.57,25.52,25.52,185400.0,25.55,25.57,25.52,25.52,185400.0
2019-02-20 12:30:00,25.54,25.55,25.5,25.53,207645.0,25.54,25.55,25.5,25.53,207645.0
2019-02-20 13:00:00,25.51,25.53,25.48,25.52,159150.0,25.51,25.53,25.48,25.52,159150.0
2019-02-20 13:30:00,25.53,25.61,25.52,25.61,288090.0,25.53,25.61,25.52,25.61,288090.0
2019-02-20 14:00:00,25.61,25.65,25.53,25.56,205395.0,25.61,25.65,25.53,25.56,205395.0
2019-02-20 14:30:00,25.56,25.64,25.56,25.6,126900.0,25.56,25.64,25.56,25.6,126900.0
2019-02-20 15:00:00,25.59,25.63,25.57,25.58,227475.0,25.59,25.63,25.57,25.58,227475.0
2019-02-20 15:30:00,25.55,25.6,25.53,25.57,620895.0,25.55,25.6,25.53,25.57,620895.0
2019-02-21 09:30:00,25.49,25.5,25.3,25.41,383235.0,25.49,25.5,25.3,25.41,383235.0
2019-02-21 10:00:00,25.44,25.54,25.39,25.43,382560.0,25.44,25.54,25.39,25.43,382560.0
2019-02-21 10:30:00,25.43,25.44,25.32,25.32,395175.0,25.43,25.44,25.32,25.32,395175.0
2019-02-21 11:00:00,25.34,25.38,25.27,25.27,219720.0,25.34,25.38,25.27,25.27,219720.0
2019-02-21 11:30:00,25.27,25.38,25.27,25.38,179310.0,25.27,25.38,25.27,25.38,179310.0
2019-02-21 12:00:00,25.37,25.41,25.35,25.39,219345.0,25.37,25.41,25.35,25.39,219345.0
2019-02-21 12:30:00,25.39,25.44,25.37,25.43,214320.0,25.39,25.44,25.37,25.43,214320.0
2019-02-21 13:00:00,25.41,25.45,25.36,25.36,189780.0,25.41,25.45,25.36,25.36,189780.0
2019-02-21 13:30:00,25.36,25.4,25.35,25.4,243060.0,25.36,25.4,25.35,25.4,243060.0
2019-02-21 14:00:00,25.39,25.44,25.31,25.31,205545.0,25.39,25.44,25.31,25.31,205545.0
2019-02-21 14:30:00,25.33,25.36,25.26,25.26,248415.0,25.33,25.36,25.26,25.26,248415.0
2019-02-21 15:00:00,25.25,25.33,25.24,25.3,294405.0,25.25,25.33,25.24,25.3,294405.0
2019-02-21 15:30:00,25.31,25.37,25.28,25.36,726855.0,25.31,25.37,25.28,25.36,726855.0
2019-02-22 09:30:00,25.5,25.63,25.39,25.58,233535.0,25.5,25.63,25.39,25.58,233535.0
2019-02-22 10:00:00,25.56,25.69,25.43,25.54,617535.0,25.56,25.69,25.43,25.54,617535.0
2019-02-22 10:30:00,25.53,25.61,25.53,25.58,630510.0,25.53,25.61,25.53,25.58,630510.0
2019-02-22 11:00:00,25.59,25.72,25.56,25.72,232035.0,25.59,25.72,25.56,25.72,232035.0
2019-02-22 11:30:00,25.73,25.73,25.61,25.63,194295.0,25.73,25.73,25.61,25.63,194295.0
2019-02-22 12:00:00,25.63,25.68,25.59,25.62,224385.0,25.63,25.68,25.59,25.62,224385.0
2019-02-22 12:30:00,25.62,25.63,25.57,25.57,132000.0,25.62,25.63,25.57,25.57,132000.0
2019-02-22 13:00:00,25.57,25.62,25.57,25.62,166740.0,25.57,25.62,25.57,25.62,166740.0
2019-02-22 13:30:00,25.62,25.68,25.62,25.68,107145.0,25.62,25.68,25.62,25.68,107145.0
2019-02-22 14:00:00,25.68,25.69,25.58,25.59,596415.0,25.68,25.69,25.58,25.59,596415.0
2019-02-22 14:30:00,25.59,25.59,25.49,25.51,351795.0,25.59,25.59,25.49,25.51,351795.0
2019-02-22 15:00:00,25.49,25.55,25.46,25.55,231570.0,25.49,25.55,25.46,25.55,231570.0
2019-02-22 15:30:00,25.55,25.61,25.52,25.59,510105.0,25.55,25.61,25.52,25.59,510105.0
2019-02-25 09:30:00,25.63,25.67,25.26,25.48,688140.0,25.63,25.67,25.26,25.48,688140.0
2019-02-25 10:00:00,25.45,25.53,25.37,25.38,256875.0,25.45,25.53,25.37,25.38,256875.0
2019-02-25 10:30:00,25.36,25.48,25.29,25.39,376575.0,25.36,25.48,25.29,25.39,376575.0
2019-02-25 11:00:00,25.41,25.41,25.13,25.13,374385.0,25.41,25.41,25.13,25.13,374385.0
2019-02-25 11:30:00,25.1,25.19,25.1,25.17,360405.0,25.1,25.19,25.1,25.17,360405.0
2019-02-25 12:00:00,25.15,25.15,24.97,25.04,325515.0,25.15,25.15,24.97,25.04,325515.0
2019-02-25 12:30:00,25.02,25.1,24.99,25.01,692070.0,25.02,25.1,24.99,25.01,692070.0
2019-02-25 13:00:00,25.02,25.07,24.99,25.01,254175.0,25.02,25.07,24.99,25.01,254175.0
2019-02-25 13:30:00,25.01,25.01,24.92,24.95,444750.0,25.01,25.01,24.92,24.95,444750.0
2019-02-25 14:00:00,24.96,25.01,24.86,24.9,697470.0,24.96,25.01,24.86,24.9,697470.0
2019-02-25 14:30:00,24.9,25.01,24.88,25.0,480570.0,24.9,25.01,24.88,25.0,480570.0
2019-02-25 15:00:00,25.0,25.07,24.98,24.99,427740.0,25.0,25.07,24.98,24.99,427740.0
2019-02-25 15:30:00,24.99,25.04,24.97,25.01,1044990.0,24.99,25.04,24.97,25.01,1044990.0
2019-02-26 09:30:00,25.4,25.59,25.09,25.51,1662270.0,25.4,25.59,25.09,25.51,1662270.0
2019-02-26 10:00:00,25.49,25.57,25.41,25.42,599910.0,25.49,25.57,25.41,25.42,599910.0
2019-02-26 10:30:00,25.4,25.46,25.07,25.12,699750.0,25.4,25.46,25.07,25.12,699750.0
2019-02-26 11:00:00,25.14,25.28,25.08,25.22,571290.0,25.14,25.28,25.08,25.22,571290.0
2019-02-26 11:30:00,25.25,25.26,25.15,25.17,346590.0,25.25,25.26,25.15,25.17,346590.0
2019-02-26 12:00:00,25.17,25.26,25.17,25.24,339285.0,25.17,25.26,25.17,25.24,339285.0
2019-02-26 12:30:00,25.25,25.25,25.16,25.18,238290.0,25.25,25.25,25.16,25.18,238290.0
2019-02-26 13:00:00,25.17,25.29,25.16,25.25,340425.0,25.17,25.29,25.16,25.25,340425.0
2019-02-26 13:30:00,25.26,25.27,25.21,25.23,326025.0,25.26,25.27,25.21,25.23,326025.0
2019-02-26 14:00:00,25.24,25.25,25.16,25.17,528285.0,25.24,25.25,25.16,25.17,528285.0
2019-02-26 14:30:00,25.17,25.27,25.17,25.27,508185.0,25.17,25.27,25.17,25.27,508185.0
2019-02-26 15:00:00,25.27,25.32,25.23,25.24,399285.0,25.27,25.32,25.23,25.24,399285.0
2019-02-26 15:30:00,25.24,25.27,25.18,25.19,1312620.0,25.24,25.27,25.18,25.19,1312620.0
2019-02-27 09:30:00,25.22,25.28,24.91,24.92,580815.0,25.22,25.28,24.91,24.92,580815.0
2019-02-27 10:00:00,24.91,24.91,24.71,24.75,758685.0,24.91,24.91,24.71,24.75,758685.0
2019-02-27 10:30:00,24.74,24.76,24.54,24.56,425820.0,24.74,24.76,24.54,24.56,425820.0
2019-02-27 11:00:00,24.58,24.63,24.5,24.62,254655.0,24.58,24.63,24.5,24.62,254655.0
2019-02-27 11:30:00,24.61,24.67,24.53,24.55,298185.0,24.61,24.67,24.53,24.55,298185.0
2019-02-27 12:00:00,24.55,24.58,24.51,24.55,282690.0,24.55,24.58,24.51,24.55,282690.0
2019-02-27 12:30:00,24.54,24.6,24.46,24.58,318000.0,24.54,24.6,24.46,24.58,318000.0
2019-02-27 13:00:00,24.57,24.58,24.52,24.55,335055.0,24.57,24.58,24.52,24.55,335055.0
2019-02-27 13:30:00,24.53,24.6,24.49,24.51,189840.0,24.53,24.6,24.49,24.51,189840.0
2019-02-27 14:00:00,24.51,24.62,24.46,24.61,497595.0,24.51,24.62,24.46,24.61,497595.0
2019-02-27 14:30:00,24.62,24.63,24.5,24.54,247155.0,24.62,24.63,24.5,24.54,247155.0
2019-02-27 15:00:00,24.52,24.54,24.5,24.51,325905.0,24.52,24.54,24.5,24.51,325905.0
2019-02-27 15:30:00,24.51,24.56,24.47,24.53,1292415.0,24.51,24.56,24.47,24.53,1292415.0
2019-02-28 09:30:00,24.29,24.59,24.24,24.52,784305.0,24.29,24.59,24.24,24.52,784305.0
2019-02-28 10:00:00,24.52,24.53,24.32,24.38,590295.0,24.52,24.53,24.32,24.38,590295.0
2019-02-28 10:30:00,24.39,24.7,24.36,24.67,1028490.0,24.39,24.7,24.36,24.67,1028490.0
2019-02-28 11:00:00,24.67,24.72,24.52,24.68,375135.0,24.67,24.72,24.52,24.68,375135.0
2019-02-28 11:30:00,24.68,24.85,24.64,24.68,609165.0,24.68,24.85,24.64,24.68,609165.0
2019-02-28 12:00:00,24.66,24.72,24.63,24.69,188175.0,24.66,24.72,24.63,24.69,188175.0
2019-02-28 12:30:00,24.69,24.72,24.57,24.64,289395.0,24.69,24.72,24.57,24.64,289395.0
2019-02-28 13:00:00,24.65,24.69,24.58,24.68,359445.0,24.65,24.69,24.58,24.68,359445.0
2019-02-28 13:30:00,24.68,24.73,24.65,24.72,452235.0,24.68,24.73,24.65,24.72,452235.0
2019-02-28 14:00:00,24.72,24.74,24.66,24.72,290460.0,24.72,24.74,24.66,24.72,290460.0
2019-02-28 14:30:00,24.73,24.73,24.66,24.7,301620.0,24.73,24.73,24.66,24.7,301620.0
2019-02-28 15:00:00,24.7,24.8,24.69,24.76,605700.0,24.7,24.8,24.69,24.76,605700.0
2019-02-28 15:30:00,24.75,24.82,24.71,24.8,1153635.0,24.75,24.82,24.71,24.8,1153635.0
2019-03-01 09:30:00,24.87,24.99,24.68,24.72,522210.0,24.87,24.99,24.68,24.72,522210.0
2019-03-01 10:00:00,24.67,24.69,24.52,24.61,473820.0,24.67,24.69,24.52,24.61,473820.0
2019-03-01 10:30:00,24.61,24.69,24.51,24.54,518085.0,24.61,24.69,24.51,24.54,518085.0
2019-03-01 11:00:00,24.56,24.58,24.49,24.52,296595.0,24.56,24.58,24.49,24.52,296595.0
2019-03-01 11:30:00,24.52,24.54,24.46,24.53,211950.0,24.52,24.54,24.46,24.53,211950.0
2019-03-01 12:00:00,24.54,24.63,24.53,24.62,155985.0,24.54,24.63,24.53,24.62,155985.0
2019-03-01 12:30:00,24.63,24.67,24.58,24.64,263400.0,24.63,24.67,24.58,24.64,263400.0
2019-03-01 13:00:00,24.66,24.75,24.66,24.73,286230.0,24.66,24.75,24.66,24.73,286230.0
2019-03-01 13:30:00,24.73,24.81,24.71,24.73,282525.0,24.73,24.81,24.71,24.73,282525.0
2019-03-01 14:00:00,24.74,24.79,24.71,24.78,356595.0,24.74,24.79,24.71,24.78,356595.0
2019-03-01 14:30:00,24.79,24.81,24.71,24.71,283110.0,24.79,24.81,24.71,24.71,283110.0
2019-03-01 15:00:00,24.71,24.77,24.71,24.73,285135.0,24.71,24.77,24.71,24.73,285135.0
2019-03-01 15:30:00,24.73,24.76,24.7,24.73,847035.0,24.73,24.76,24.7,24.73,847035.0
2019-03-04 09:30:00,24.76,25.07,24.68,24.73,839145.0,24.76,25.07,24.68,24.73,839145.0
2019-03-04 10:00:00,24.7,24.75,24.61,24.73,529080.0,24.7,24.75,24.61,24.73,529080.0
2019-03-04 10:30:00,24.74,24.76,24.55,24.55,633375.0,24.74,24.76,24.55,24.55,633375.0
2019-03-04 11:00:00,24.55,24.63,24.45,24.53,590760.0,24.55,24.63,24.45,24.53,590760.0
2019-03-04 11:30:00,24.51,24.55,24.46,24.51,264630.0,24.51,24.55,24.46,24.51,264630.0
2019-03-04 12:00:00,24.52,24.55,24.48,24.54,238620.0,24.52,24.55,24.48,24.54,238620.0
2019-03-04 12:30:00,24.57,24.59,24.49,24.51,228075.0,24.57,24.59,24.49,24.51,228075.0
2019-03-04 13:00:00,24.49,24.61,24.48,24.61,263370.0,24.49,24.61,24.48,24.61,263370.0
2019-03-04 13:30:00,24.61,24.65,24.6,24.63,230235.0,24.61,24.65,24.6,24.63,230235.0
2019-03-04 14:00:00,24.65,24.69,24.6,24.69,229260.0,24.65,24.69,24.6,24.69,229260.0
2019-03-04 14:30:00,24.69,24.71,24.62,24.63,260370.0,24.69,24.71,24.62,24.63,260370.0
2019-03-04 15:00:00,24.62,24.64,24.56,24.62,417735.0,24.62,24.64,24.56,24.62,417735.0
2019-03-04 15:30:00,24.62,24.71,24.61,24.7,959760.0,24.62,24.71,24.61,24.7,959760.0
2019-03-05 09:30:00,24.8,24.96,24.64,24.9,385500.0,24.8,24.96,24.64,24.9,385500.0
2019-03-05 10:00:00,24.86,25.09,24.79,25.07,359565.0,24.86,25.09,24.79,25.07,359565.0
2019-03-05 10:30:00,25.07,25.07,24.96,24.96,177000.0,25.07,25.07,24.96,24.96,177000.0
2019-03-05 11:00:00,24.96,25.13,24.92,25.13,359655.0,24.96,25.13,24.92,25.13,359655.0
2019-03-05 11:30:00,25.12,25.18,25.07,25.14,280965.0,25.12,25.18,25.07,25.14,280965.0
2019-03-05 12:00:00,25.13,25.15,25.05,25.08,199200.0,25.13,25.15,25.05,25.08,199200.0
2019-03-05 12:30:00,25.07,25.07,24.98,24.98,121695.0,25.07,25.07,24.98,24.98,121695.0
2019-03-05 13:00:00,24.99,25.05,24.98,25.01,165120.0,24.99,25.05,24.98,25.01,165120.0
2019-03-05 13:30:00,25.0,25.07,24.99,25.06,219735.0,25.0,25.07,24.99,25.06,219735.0
2019-03-05 14:00:00,25.05,25.13,25.04,25.1,312930.0,25.05,25.13,25.04,25.1,312930.0
2019-03-05 14:30:00,25.11,25.12,25.07,25.09,146655.0,25.11,25.12,25.07,25.09,146655.0
2019-03-05 15:00:00,25.1,25.1,25.01,25.02,369225.0,25.1,25.1,25.01,25.02,369225.0
2019-03-05 15:30:00,25.01,25.07,24.97,24.98,1109430.0,25.01,25.07,24.97,24.98,1109430.0
2019-03-06 09:30:00,25.07,25.12,24.83,24.9,497250.0,25.07,25.12,24.83,24.9,497250.0
2019-03-06 10:00:00,24.92,24.92,24.75,24.85,213600.0,24.92,24.92,24.75,24.85,213600.0
2019-03-06 10:30:00,24.86,25.0,24.85,24.99,613905.0,24.86,25.0,24.85,24.99,613905.0
2019-03-06 11:00:00,24.99,25.05,24.97,25.0,164265.0,24.99,25.05,24.97,25.0,164265.0
2019-03-06 11:30:00,24.99,25.02,24.88,24.88,175125.0,24.99,25.02,24.88,24.88,175125.0
2019-03-06 12:00:00,24.9,25.0,24.9,24.96,328155.0,24.9,25.0,24.9,24.96,328155.0
2019-03-06 12:30:00,24.98,25.02,24.97,25.0,278670.0,24.98,25.02,24.97,25.0,278670.0
2019-03-06 13:00:00,25.0,25.04,24.99,25.0,120180.0,25.0,25.04,24.99,25.0,120180.0
2019-03-06 13:30:00,25.02,25.06,24.98,25.06,174525.0,25.02,25.06,24.98,25.06,174525.0
2019-03-06 14:00:00,25.06,25.1,24.98,24.99,179340.0,25.06,25.1,24.98,24.99,179340.0
2019-03-06 14:30:00,24.99,25.01,24.97,24.97,239865.0,24.99,25.01,24.97,24.97,239865.0
2019-03-06 15:00:00,24.97,25.0,24.88,24.92,718260.0,24.97,25.0,24.88,24.92,718260.0
2019-03-06 15:30:00,24.92,24.95,24.82,24.82,950505.0,24.92,24.95,24.82,24.82,950505.0
2019-03-07 09:30:00,24.77,24.84,24.68,24.83,354150.0,24.77,24.84,24.68,24.83,354150.0
2019-03-07 10:00:00,24.82,24.84,24.65,24.65,337950.0,24.82,24.84,24.65,24.65,337950.0
2019-03-07 10:30:00,24.66,24.7,24.62,24.68,192450.0,24.66,24.7,24.62,24.68,192450.0
2019-03-07 11:00:00,24.67,24.7,24.58,24.62,204720.0,24.67,24.7,24.58,24.62,204720.0
2019-03-07 11:30:00,24.64,24.71,24.59,24.65,264735.0,24.64,24.71,24.59,24.65,264735.0
2019-03-07 12:00:00,24.65,24.69,24.63,24.65,129300.0,24.65,24.69,24.63,24.65,129300.0
2019-03-07 12:30:00,24.64,24.72,24.62,24.71,79380.0,24.64,24.72,24.62,24.71,79380.0
2019-03-07 13:00:00,24.71,24.72,24.68,24.69,276600.0,24.71,24.72,24.68,24.69,276600.0
2019-03-07 13:30:00,24.68,24.71,24.67,24.7,121950.0,24.68,24.71,24.67,24.7,121950.0
2019-03-07 14:00:00,24.68,24.68,24.63,24.67,158205.0,24.68,24.68,24.63,24.67,158205.0
2019-03-07 14:30:00,24.65,24.66,24.58,24.58,165645.0,24.65,24.66,24.58,24.58,165645.0
2019-03-07 15:00:00,24.57,24.65,24.55,24.61,223710.0,24.57,24.65,24.55,24.61,223710.0
2019-03-07 15:30:00,24.62,24.64,24.57,24.63,488400.0,24.62,24.64,24.57,24.63,488400.0
2019-03-08 09:30:00,24.53,24.54,24.37,24.38,347205.0,24.53,24.54,24.37,24.38,347205.0
2019-03-08 10:00:00,24.4,24.41,24.29,24.3,209460.0,24.4,24.41,24.29,24.3,209460.0
2019-03-08 10:30:00,24.3,24.35,24.2,24.22,426015.0,24.3,24.35,24.2,24.22,426015.0
2019-03-08 11:00:00,24.25,24.27,24.17,24.22,263145.0,24.25,24.27,24.17,24.22,263145.0
2019-03-08 11:30:00,24.2,24.32,24.2,24.27,254925.0,24.2,24.32,24.2,24.27,254925.0
2019-03-08 12:00:00,24.25,24.33,24.23,24.3,131370.0,24.25,24.33,24.23,24.3,131370.0
2019-03-08 12:30:00,24.3,24.31,24.22,24.23,146160.0,24.3,24.31,24.22,24.23,146160.0
2019-03-08 13:00:00,24.24,24.27,24.22,24.23,201405.0,24.24,24.27,24.22,24.23,201405.0
2019-03-08 13:30:00,24.23,24.25,24.18,24.21,114195.0,24.23,24.25,24.18,24.21,114195.0
2019-03-08 14:00:00,24.2,24.22,24.15,24.17,205050.0,24.2,24.22,24.15,24.17,205050.0
2019-03-08 14:30:00,24.17,24.27,24.15,24.27,244215.0,24.17,24.27,24.15,24.27,244215.0
2019-03-08 15:00:00,24.28,24.3,24.19,24.19,252240.0,24.28,24.3,24.19,24.19,252240.0
2019-03-08 15:30:00,24.19,24.3,24.17,24.27,831690.0,24.19,24.3,24.17,24.27,831690.0
2019-03-11 09:30:00,24.33,24.51,24.28,24.3,369330.0,24.33,24.51,24.28,24.3,369330.0
2019-03-11 10:00:00,24.33,24.34,24.26,24.3,203865.0,24.33,24.34,24.26,24.3,203865.0
2019-03-11 10:30:00,24.3,24.3,24.22,24.28,227700.0,24.3,24.3,24.22,24.28,227700.0
2019-03-11 11:00:00,24.27,24.29,24.22,24.24,211440.0,24.27,24.29,24.22,24.24,211440.0
2019-03-11 11:30:00,24.23,24.28,24.17,24.21,204210.0,24.23,24.28,24.17,24.21,204210.0
2019-03-11 12:00:00,24.2,24.31,24.2,24.31,259485.0,24.2,24.31,24.2,24.31,259485.0
2019-03-11 12:30:00,24.31,24.38,24.29,24.37,186975.0,24.31,24.38,24.29,24.37,186975.0
2019-03-11 13:00:00,24.36,24.42,24.35,24.42,316530.0,24.36,24.42,24.35,24.42,316530.0
2019-03-11 13:30:00,24.41,24.43,24.34,24.36,169140.0,24.41,24.43,24.34,24.36,169140.0
2019-03-11 14:00:00,24.36,24.36,24.26,24.31,242430.0,24.36,24.36,24.26,24.31,242430.0
2019-03-11 14:30:00,24.31,24.38,24.29,24.38,420180.0,24.31,24.38,24.29,24.38,420180.0
2019-03-11 15:00:00,24.38,24.41,24.36,24.36,282855.0,24.38,24.41,24.36,24.36,282855.0
2019-03-11 15:30:00,24.36,24.46,24.36,24.42,916575.0,24.36,24.46,24.36,24.42,916575.0
2019-03-12 09:30:00,24.49,24.56,24.31,24.36,388125.0,24.49,24.56,24.31,24.36,388125.0
2019-03-12 10:00:00,24.36,24.37,24.24,24.24,315075.0,24.36,24.37,24.24,24.24,315075.0
2019-03-12 10:30:00,24.26,24.3,24.1,24.17,427590.0,24.26,24.3,24.1,24.17,427590.0
2019-03-12 11:00:00,24.15,24.27,24.14,24.21,523695.0,24.15,24.27,24.14,24.21,523695.0
2019-03-12 11:30:00,24.22,24.3,24.22,24.3,263340.0,24.22,24.3,24.22,24.3,263340.0
2019-03-12 12:00:00,24.29,24.37,24.26,24.36,385350.0,24.29,24.37,24.26,24.36,385350.0
2019-03-12 12:30:00,24.36,24.39,24.32,24.34,113715.0,24.36,24.39,24.32,24.34,113715.0
2019-03-12 13:00:00,24.34,24.36,24.33,24.33,231570.0,24.34,24.36,24.33,24.33,231570.0
2019-03-12 13:30:00,24.33,24.43,24.32,24.4,191670.0,24.33,24.43,24.32,24.4,191670.0
2019-03-12 14:00:00,24.4,24.4,24.32,24.33,286575.0,24.4,24.4,24.32,24.33,286575.0
2019-03-12 14:30:00,24.33,24.36,24.32,24.35,267780.0,24.33,24.36,24.32,24.35,267780.0
2019-03-12 15:00:00,24.35,24.35,24.26,24.31,284730.0,24.35,24.35,24.26,24.31,284730.0
2019-03-12 15:30:00,24.31,24.39,24.3,24.38,722895.0,24.31,24.39,24.3,24.38,722895.0
2019-03-13 09:30:00,24.46,24.64,24.33,24.58,348180.0,24.46,24.64,24.33,24.58,348180.0
2019-03-13 10:00:00,24.58,24.64,24.41,24.43,671865.0,24.58,24.64,24.41,24.43,671865.0
2019-03-13 10:30:00,24.42,24.5,24.42,24.48,224985.0,24.42,24.5,24.42,24.48,224985.0
2019-03-13 11:00:00,24.48,24.54,24.48,24.51,214545.0,24.48,24.54,24.48,24.51,214545.0
2019-03-13 11:30:00,24.51,24.53,24.45,24.47,132990.0,24.51,24.53,24.45,24.47,132990.0
2019-03-13 12:00:00,24.47,24.53,24.47,24.5,136320.0,24.47,24.53,24.47,24.5,136320.0
2019-03-13 12:30:00,24.5,24.53,24.48,24.53,237960.0,24.5,24.53,24.48,24.53,237960.0
2019-03-13 13:00:00,24.53,24.56,24.49,24.54,202860.0,24.53,24.56,24.49,24.54,202860.0
2019-03-13 13:30:00,24.54,24.55,24.47,24.49,143850.0,24.54,24.55,24.47,24.49,143850.0
2019-03-13 14:00:00,24.5,24.55,24.46,24.47,544305.0,24.5,24.55,24.46,24.47,544305.0
2019-03-13 14:30:00,24.48,24.5,24.38,24.43,205635.0,24.48,24.5,24.38,24.43,205635.0
2019-03-13 15:00:00,24.42,24.45,24.39,24.45,343875.0,24.42,24.45,24.39,24.45,343875.0
2019-03-13 15:30:00,24.43,24.5,24.43,24.48,801180.0,24.43,24.5,24.43,24.48,801180.0
2019-03-14 09:30:00,24.4,24.49,24.25,24.3,526530.0,24.4,24.49,24.25,24.3,526530.0
2019-03-14 10:00:00,24.3,24.3,24.19,24.24,323670.0,24.3,24.3,24.19,24.24,323670.0
2019-03-14 10:30:00,24.25,24.37,24.25,24.35,477510.0,24.25,24.37,24.25,24.35,477510.0
2019-03-14 11:00:00,24.35,24.36,24.28,24.34,226860.0,24.35,24.36,24.28,24.34,226860.0
2019-03-14 11:30:00,24.34,24.4,24.32,24.32,655455.0,24.34,24.4,24.32,24.32,655455.0
2019-03-14 12:00:00,24.32,24.32,24.25,24.28,203940.0,24.32,24.32,24.25,24.28,203940.0
2019-03-14 12:30:00,24.28,24.31,24.27,24.29,162690.0,24.28,24.31,24.27,24.29,162690.0
2019-03-14 13:00:00,24.31,24.37,24.29,24.35,211905.0,24.31,24.37,24.29,24.35,211905.0
2019-03-14 13:30:00,24.36,24.37,24.32,24.35,221175.0,24.36,24.37,24.32,24.35,221175.0
2019-03-14 14:00:00,24.35,24.42,24.35,24.41,116160.0,24.35,24.42,24.35,24.41,116160.0
2019-03-14 14:30:00,24.41,24.41,24.35,24.38,262125.0,24.41,24.41,24.35,24.38,262125.0
2019-03-14 15:00:00,24.39,24.5,24.38,24.48,566520.0,24.39,24.5,24.38,24.48,566520.0
2019-03-14 15:30:00,24.47,24.57,24.46,24.54,1249605.0,24.47,24.57,24.46,24.54,1249605.0
2019-03-15 09:30:00,24.59,24.74,24.22,24.53,2763285.0,24.59,24.74,24.22,24.53,2763285.0
2019-03-15 10:00:00,24.52,24.53,24.22,24.32,1469760.0,24.52,24.53,24.22,24.32,1469760.0
2019-03-15 10:30:00,24.35,24.41,24.28,24.41,243915.0,24.35,24.41,24.28,24.41,243915.0
2019-03-15 11:00:00,24.42,24.45,24.37,24.39,325185.0,24.42,24.45,24.37,24.39,325185.0
2019-03-15 11:30:00,24.41,24.46,24.38,24.43,238605.0,24.41,24.46,24.38,24.43,238605.0
2019-03-15 12:00:00,24.42,24.53,24.42,24.53,162855.0,24.42,24.53,24.42,24.53,162855.0
2019-03-15 12:30:00,24.53,24.58,24.53,24.55,187815.0,24.53,24.58,24.53,24.55,187815.0
2019-03-15 13:00:00,24.55,24.59,24.52,24.53,150120.0,24.55,24.59,24.52,24.53,150120.0
2019-03-15 13:30:00,24.54,24.56,24.51,24.52,129750.0,24.54,24.56,24.51,24.52,129750.0
2019-03-15 14:00:00,24.51,24.59,24.51,24.57,170385.0,24.51,24.59,24.51,24.57,170385.0
2019-03-15 14:30:00,24.55,24.59,24.53,24.54,206400.0,24.55,24.59,24.53,24.54,206400.0
2019-03-15 15:00:00,24.53,24.59,24.5,24.59,330945.0,24.53,24.59,24.5,24.59,330945.0
2019-03-15 15:30:00,24.58,24.71,24.54,24.67,2054730.0,24.58,24.71,24.54,24.67,2054730.0
2019-03-18 09:30:00,24.62,25.19,24.6,25.16,558705.0,24.62,25.19,24.6,25.16,558705.0
2019-03-18 10:00:00,25.14,25.22,25.03,25.15,463125.0,25.14,25.22,25.03,25.15,463125.0
2019-03-18 10:30:00,25.16,25.21,25.1,25.16,453750.0,25.16,25.21,25.1,25.16,453750.0
2019-03-18 11:00:00,25.18,25.2,25.05,25.06,828675.0,25.18,25.2,25.05,25.06,828675.0
2019-03-18 11:30:00,25.05,25.1,24.99,24.99,560670.0,25.05,25.1,24.99,24.99,560670.0
2019-03-18 12:00:00,25.02,25.04,24.99,25.0,317670.0,25.02,25.04,24.99,25.0,317670.0
2019-03-18 12:30:00,25.01,25.07,24.98,25.01,408690.0,25.01,25.07,24.98,25.01,408690.0
2019-03-18 13:00:00,25.01,25.04,25.0,25.0,182670.0,25.01,25.04,25.0,25.0,182670.0
2019-03-18 13:30:00,25.02,25.06,24.99,25.06,162480.0,25.02,25.06,24.99,25.06,162480.0
2019-03-18 14:00:00,25.08,25.1,25.04,25.08,179175.0,25.08,25.1,25.04,25.08,179175.0
2019-03-18 14:30:00,25.07,25.12,25.05,25.08,190245.0,25.07,25.12,25.05,25.08,190245.0
2019-03-18 15:00:00,25.09,25.09,25.02,25.04,277290.0,25.09,25.09,25.02,25.04,277290.0
2019-03-18 15:30:00,25.05,25.11,25.03,25.05,1099485.0,25.05,25.11,25.03,25.05,1099485.0
2019-03-19 09:30:00,25.05,25.21,25.02,25.16,310080.0,25.05,25.21,25.02,25.16,310080.0
2019-03-19 10:00:00,25.18,25.23,25.13,25.2,227250.0,25.18,25.23,25.13,25.2,227250.0
2019-03-19 10:30:00,25.2,25.29,25.14,25.16,564255.0,25.2,25.29,25.14,25.16,564255.0
2019-03-19 11:00:00,25.17,25.2,25.14,25.17,309765.0,25.17,25.2,25.14,25.17,309765.0
2019-03-19 11:30:00,25.16,25.16,25.07,25.13,189780.0,25.16,25.16,25.07,25.13,189780.0
2019-03-19 12:00:00,25.12,25.17,25.07,25.09,152865.0,25.12,25.17,25.07,25.09,152865.0
2019-03-19 12:30:00,25.09,25.12,25.0,25.05,175245.0,25.09,25.12,25.0,25.05,175245.0
2019-03-19 13:00:00,25.05,25.09,25.03,25.04,103710.0,25.05,25.09,25.03,25.04,103710.0
2019-03-19 13:30:00,25.05,25.07,24.99,24.99,93405.0,25.05,25.07,24.99,24.99,93405.0
2019-03-19 14:00:00,24.99,25.04,24.97,25.04,144600.0,24.99,25.04,24.97,25.04,144600.0
2019-03-19 14:30:00,25.04,25.06,25.0,25.0,125880.0,25.04,25.06,25.0,25.0,125880.0
2019-03-19 15:00:00,25.0,25.01,24.9,24.92,227295.0,25.0,25.01,24.9,24.92,227295.0
2019-03-19 15:30:00,24.91,24.96,24.87,24.95,514155.0,24.91,24.96,24.87,24.95,514155.0
2019-03-20 09:30:00,24.86,25.06,24.86,25.03,377295.0,24.86,25.06,24.86,25.03,377295.0
2019-03-20 10:00:00,25.06,25.08,25.0,25.05,293175.0,25.06,25.08,25.0,25.05,293175.0
2019-03-20 10:30:00,25.05,25.06,24.87,24.9,265380.0,25.05,25.06,24.87,24.9,265380.0
2019-03-20 11:00:00,24.91,25.0,24.9,24.95,211065.0,24.91,25.0,24.9,24.95,211065.0
2019-03-20 11:30:00,24.94,24.95,24.75,24.79,271320.0,24.94,24.95,24.75,24.79,271320.0
2019-03-20 12:00:00,24.79,24.87,24.79,24.83,188220.0,24.79,24.87,24.79,24.83,188220.0
2019-03-20 12:30:00,24.83,24.93,24.8,24.93,79500.0,24.83,24.93,24.8,24.93,79500.0
2019-03-20 13:00:00,24.93,24.93,24.82,24.82,237570.0,24.93,24.93,24.82,24.82,237570.0
2019-03-20 13:30:00,24.83,24.89,24.82,24.88,132900.0,24.83,24.89,24.82,24.88,132900.0
2019-03-20 14:00:00,24.94,25.13,24.92,25.13,301815.0,24.94,25.13,24.92,25.13,301815.0
2019-03-20 14:30:00,25.13,25.2,25.11,25.16,172530.0,25.13,25.2,25.11,25.16,172530.0
2019-03-20 15:00:00,25.17,25.19,25.07,25.1,237960.0,25.17,25.19,25.07,25.1,237960.0
2019-03-20 15:30:00,25.09,25.09,25.0,25.03,740280.0,25.09,25.09,25.0,25.03,740280.0
2019-03-21 09:30:00,25.01,25.38,24.88,25.32,442545.0,25.01,25.38,24.88,25.32,442545.0
2019-03-21 10:00:00,25.3,25.38,25.29,25.31,394470.0,25.3,25.38,25.29,25.31,394470.0
2019-03-21 10:30:00,25.31,25.42,25.29,25.41,133500.0,25.31,25.42,25.29,25.41,133500.0
2019-03-21 11:00:00,25.4,25.53,25.4,25.47,570420.0,25.4,25.53,25.4,25.47,570420.0
2019-03-21 11:30:00,25.47,25.59,25.46,25.59,161895.0,25.47,25.59,25.46,25.59,161895.0
2019-03-21 12:00:00,25.59,25.59,25.45,25.47,408285.0,25.59,25.59,25.45,25.47,408285.0
2019-03-21 12:30:00,25.48,25.49,25.41,25.47,355980.0,25.48,25.49,25.41,25.47,355980.0
2019-03-21 13:00:00,25.46,25.5,25.45,25.49,105945.0,25.46,25.5,25.45,25.49,105945.0
2019-03-21 13:30:00,25.5,25.52,25.46,25.51,98100.0,25.5,25.52,25.46,25.51,98100.0
2019-03-21 14:00:00,25.49,25.55,25.49,25.52,274605.0,25.49,25.55,25.49,25.52,274605.0
2019-03-21 14:30:00,25.53,25.57,25.52,25.55,198765.0,25.53,25.57,25.52,25.55,198765.0
2019-03-21 15:00:00,25.54,25.59,25.51,25.57,409320.0,25.54,25.59,25.51,25.57,409320.0
2019-03-21 15:30:00,25.56,25.67,25.55,25.64,812685.0,25.56,25.67,25.55,25.64,812685.0
2019-03-22 09:30:00,25.59,25.71,25.45,25.67,520845.0,25.59,25.71,25.45,25.67,520845.0
2019-03-22 10:00:00,25.65,25.72,25.6,25.67,419355.0,25.65,25.72,25.6,25.67,419355.0
2019-03-22 10:30:00,25.68,25.72,25.57,25.57,198435.0,25.68,25.72,25.57,25.57,198435.0
2019-03-22 11:00:00,25.58,25.64,25.56,25.59,192630.0,25.58,25.64,25.56,25.59,192630.0
2019-03-22 11:30:00,25.59,25.62,25.41,25.42,264540.0,25.59,25.62,25.41,25.42,264540.0
2019-03-22 12:00:00,25.43,25.46,25.33,25.35,180375.0,25.43,25.46,25.33,25.35,180375.0
2019-03-22 12:30:00,25.35,25.38,25.23,25.24,387210.0,25.35,25.38,25.23,25.24,387210.0
2019-03-22 13:00:00,25.25,25.32,25.25,25.26,131460.0,25.25,25.32,25.25,25.26,131460.0
2019-03-22 13:30:00,25.27,25.29,25.18,25.19,127125.0,25.27,25.29,25.18,25.19,127125.0
2019-03-22 14:00:00,25.2,25.29,25.18,25.28,169380.0,25.2,25.29,25.18,25.28,169380.0
2019-03-22 14:30:00,25.27,25.29,25.21,25.29,135360.0,25.27,25.29,25.21,25.29,135360.0
2019-03-22 15:00:00,25.29,25.3,25.21,25.23,144225.0,25.29,25.3,25.21,25.23,144225.0
2019-03-22 15:30:00,25.22,25.23,25.07,25.08,889470.0,25.22,25.23,25.07,25.08,889470.0
2019-03-25 09:30:00,25.43,25.57,25.16,25.56,965985.0,25.43,25.57,25.16,25.56,965985.0
2019-03-25 10:00:00,25.56,25.65,25.47,25.61,266055.0,25.56,25.65,25.47,25.61,266055.0
2019-03-25 10:30:00,25.61,25.79,25.61,25.73,312240.0,25.61,25.79,25.61,25.73,312240.0
2019-03-25 11:00:00,25.73,25.81,25.7,25.8,229515.0,25.73,25.81,25.7,25.8,229515.0
2019-03-25 11:30:00,25.8,25.8,25.67,25.71,222105.0,25.8,25.8,25.67,25.71,222105.0
2019-03-25 12:00:00,25.69,25.76,25.67,25.72,393615.0,25.69,25.76,25.67,25.72,393615.0
2019-03-25 12:30:00,25.7,25.7,25.61,25.66,148665.0,25.7,25.7,25.61,25.66,148665.0
2019-03-25 13:00:00,25.68,25.7,25.64,25.65,108045.0,25.68,25.7,25.64,25.65,108045.0
2019-03-25 13:30:00,25.65,25.65,25.57,25.58,348660.0,25.65,25.65,25.57,25.58,348660.0
2019-03-25 14:00:00,25.57,25.61,25.56,25.61,181755.0,25.57,25.61,25.56,25.61,181755.0
2019-03-25 14:30:00,25.61,25.66,25.59,25.63,185460.0,25.61,25.66,25.59,25.63,185460.0
2019-03-25 15:00:00,25.65,25.78,25.65,25.75,227730.0,25.65,25.78,25.65,25.75,227730.0
2019-03-25 15:30:00,25.75,25.76,25.69,25.73,608970.0,25.75,25.76,25.69,25.73,608970.0
2019-03-26 09:30:00,25.81,25.85,25.58,25.69,634245.0,25.81,25.85,25.58,25.69,634245.0
2019-03-26 10:00:00,25.71,25.83,25.63,25.75,358515.0,25.71,25.83,25.63,25.75,358515.0
2019-03-26 10:30:00,25.74,25.75,25.61,25.63,378495.0,25.74,25.75,25.61,25.63,378495.0
2019-03-26 11:00:00,25.65,25.7,25.64,25.68,320550.0,25.65,25.7,25.64,25.68,320550.0
2019-03-26 11:30:00,25.67,25.68,25.58,25.6,273795.0,25.67,25.68,25.58,25.6,273795.0
2019-03-26 12:00:00,25.61,25.69,25.61,25.66,137265.0,25.61,25.69,25.61,25.66,137265.0
2019-03-26 12:30:00,25.65,25.67,25.62,25.63,95040.0,25.65,25.67,25.62,25.63,95040.0
2019-03-26 13:00:00,25.64,25.67,25.62,25.62,142500.0,25.64,25.67,25.62,25.62,142500.0
2019-03-26 13:30:00,25.62,25.63,25.59,25.6,96780.0,25.62,25.63,25.59,25.6,96780.0
2019-03-26 14:00:00,25.61,25.61,25.54,25.54,124785.0,25.61,25.61,25.54,25.54,124785.0
2019-03-26 14:30:00,25.54,25.62,25.51,25.61,161700.0,25.54,25.62,25.51,25.61,161700.0
2019-03-26 15:00:00,25.61,25.63,25.55,25.55,207165.0,25.61,25.63,25.55,25.55,207165.0
2019-03-26 15:30:00,25.55,25.65,25.53,25.64,689670.0,25.55,25.65,25.53,25.64,689670.0
2019-03-27 09:30:00,25.69,25.88,25.52,25.59,651375.0,25.69,25.88,25.52,25.59,651375.0
2019-03-27 10:00:00,25.59,25.8,25.59,25.69,565800.0,25.59,25.8,25.59,25.69,565800.0
2019-03-27 10:30:00,25.7,25.75,25.56,25.56,472935.0,25.7,25.75,25.56,25.56,472935.0
2019-03-27 11:00:00,25.57,25.61,25.53,25.53,595545.0,25.57,25.61,25.53,25.53,595545.0
2019-03-27 11:30:00,25.52,25.58,25.47,25.56,341085.0,25.52,25.58,25.47,25.56,341085.0
2019-03-27 12:00:00,25.54,25.61,25.5,25.59,112140.0,25.54,25.61,25.5,25.59,112140.0
2019-03-27 12:30:00,25.63,25.64,25.6,25.61,140235.0,25.63,25.64,25.6,25.61,140235.0
2019-03-27 13:00:00,25.62,25.67,25.59,25.66,96000.0,25.62,25.67,25.59,25.66,96000.0
2019-03-27 13:30:00,25.66,25.69,25.63,25.67,118350.0,25.66,25.69,25.63,25.67,118350.0
2019-03-27 14:00:00,25.68,25.74,25.68,25.71,97230.0,25.68,25.74,25.68,25.71,97230.0
2019-03-27 14:30:00,25.72,25.75,25.67,25.75,99000.0,25.72,25.75,25.67,25.75,99000.0
2019-03-27 15:00:00,25.76,25.78,25.71,25.77,125490.0,25.76,25.78,25.71,25.77,125490.0
2019-03-27 15:30:00,25.79,25.86,25.76,25.79,543150.0,25.79,25.86,25.76,25.79,543150.0
2019-03-28 09:30:00,25.92,26.0,25.61,25.95,407970.0,25.92,26.0,25.61,25.95,407970.0
2019-03-28 10:00:00,25.96,26.02,25.9,25.91,705630.0,25.96,26.02,25.9,25.91,705630.0
2019-03-28 10:30:00,25.9,25.94,25.86,25.9,562125.0,25.9,25.94,25.86,25.9,562125.0
2019-03-28 11:00:00,25.9,25.91,25.84,25.84,134955.0,25.9,25.91,25.84,25.84,134955.0
2019-03-28 11:30:00,25.83,25.85,25.73,25.81,236985.0,25.83,25.85,25.73,25.81,236985.0
2019-03-28 12:00:00,25.81,25.83,25.77,25.78,216705.0,25.81,25.83,25.77,25.78,216705.0
2019-03-28 12:30:00,25.78,25.81,25.77,25.79,527055.0,25.78,25.81,25.77,25.79,527055.0
2019-03-28 13:00:00,25.82,25.86,25.8,25.81,401880.0,25.82,25.86,25.8,25.81,401880.0
2019-03-28 13:30:00,25.82,25.9,25.81,25.9,176430.0,25.82,25.9,25.81,25.9,176430.0
2019-03-28 14:00:00,25.9,25.95,25.9,25.95,108735.0,25.9,25.95,25.9,25.95,108735.0
2019-03-28 14:30:00,25.94,25.96,25.9,25.94,192120.0,25.94,25.96,25.9,25.94,192120.0
2019-03-28 15:00:00,25.94,25.96,25.87,25.87,129645.0,25.94,25.96,25.87,25.87,129645.0
2019-03-28 15:30:00,25.87,25.93,25.84,25.9,458130.0,25.87,25.93,25.84,25.9,458130.0
2019-03-29 09:30:00,25.98,26.05,25.85,26.01,726255.0,25.98,26.05,25.85,26.01,726255.0
2019-03-29 10:00:00,26.02,26.02,25.87,25.98,711240.0,26.02,26.02,25.87,25.98,711240.0
2019-03-29 10:30:00,25.98,26.01,25.86,25.87,451110.0,25.98,26.01,25.86,25.87,451110.0
2019-03-29 11:00:00,25.88,25.91,25.84,25.87,378090.0,25.88,25.91,25.84,25.87,378090.0
2019-03-29 11:30:00,25.88,25.95,25.85,25.94,423825.0,25.88,25.95,25.85,25.94,423825.0
2019-03-29 12:00:00,25.92,26.04,25.92,26.03,125415.0,25.92,26.04,25.92,26.03,125415.0
2019-03-29 12:30:00,26.03,26.05,25.97,26.05,166035.0,26.03,26.05,25.97,26.05,166035.0
2019-03-29 13:00:00,26.05,26.12,26.05,26.07,102345.0,26.05,26.12,26.05,26.07,102345.0
2019-03-29 13:30:00,26.1,26.1,26.03,26.05,181605.0,26.1,26.1,26.03,26.05,181605.0
2019-03-29 14:00:00,26.05,26.05,25.86,25.86,1229745.0,26.05,26.05,25.86,25.86,1229745.0
2019-03-29 14:30:00,25.86,25.94,25.85,25.89,650070.0,25.86,25.94,25.85,25.89,650070.0
2019-03-29 15:00:00,25.9,25.91,25.86,25.88,622860.0,25.9,25.91,25.86,25.88,622860.0
2019-03-29 15:30:00,25.86,25.94,25.85,25.91,1532160.0,25.86,25.94,25.85,25.91,1532160.0
2019-04-01 09:30:00,26.09,26.29,26.0,26.03,1008855.0,26.09,26.29,26.0,26.03,1008855.0
2019-04-01 10:00:00,26.04,26.07,25.98,25.98,543585.0,26.04,26.07,25.98,25.98,543585.0
2019-04-01 10:30:00,25.98,26.01,25.92,26.0,469215.0,25.98,26.01,25.92,26.0,469215.0
2019-04-01 11:00:00,26.0,26.14,26.0,26.09,310755.0,26.0,26.14,26.0,26.09,310755.0
2019-04-01 11:30:00,26.11,26.15,26.0,26.13,235905.0,26.11,26.15,26.0,26.13,235905.0
2019-04-01 12:00:00,26.13,26.15,26.07,26.08,258810.0,26.13,26.15,26.07,26.08,258810.0
2019-04-01 12:30:00,26.08,26.14,26.04,26.06,488160.0,26.08,26.14,26.04,26.06,488160.0
2019-04-01 13:00:00,26.07,26.09,26.0,26.03,1032195.0,26.07,26.09,26.0,26.03,1032195.0
2019-04-01 13:30:00,26.03,26.08,26.03,26.05,157710.0,26.03,26.08,26.03,26.05,157710.0
2019-04-01 14:00:00,26.08,26.09,26.04,26.06,439425.0,26.08,26.09,26.04,26.06,439425.0
2019-04-01 14:30:00,26.07,26.14,26.06,26.12,376050.0,26.07,26.14,26.06,26.12,376050.0
2019-04-01 15:00:00,26.1,26.11,26.07,26.09,231405.0,26.1,26.11,26.07,26.09,231405.0
2019-04-01 15:30:00,26.08,26.14,26.06,26.12,1314240.0,26.08,26.14,26.06,26.12,1314240.0
2019-04-02 09:30:00,26.2,26.25,26.04,26.23,667770.0,26.2,26.25,26.04,26.23,667770.0
2019-04-02 10:00:00,26.21,26.31,26.18,26.24,739920.0,26.21,26.31,26.18,26.24,739920.0
2019-04-02 10:30:00,26.24,26.34,26.21,26.32,774285.0,26.24,26.34,26.21,26.32,774285.0
2019-04-02 11:00:00,26.32,26.34,26.22,26.24,348840.0,26.32,26.34,26.22,26.24,348840.0
2019-04-02 11:30:00,26.24,26.24,26.19,26.21,186435.0,26.24,26.24,26.19,26.21,186435.0
2019-04-02 12:00:00,26.2,26.3,26.19,26.27,169605.0,26.2,26.3,26.19,26.27,169605.0
2019-04-02 12:30:00,26.28,26.28,26.22,26.23,137010.0,26.28,26.28,26.22,26.23,137010.0
2019-04-02 13:00:00,26.22,26.23,26.19,26.23,103485.0,26.22,26.23,26.19,26.23,103485.0
2019-04-02 13:30:00,26.22,26.23,26.2,26.21,111945.0,26.22,26.23,26.2,26.21,111945.0
2019-04-02 14:00:00,26.23,26.32,26.23,26.31,195840.0,26.23,26.32,26.23,26.31,195840.0
2019-04-02 14:30:00,26.31,26.32,26.22,26.28,327885.0,26.31,26.32,26.22,26.28,327885.0
2019-04-02 15:00:00,26.26,26.31,26.23,26.31,229830.0,26.26,26.31,26.23,26.31,229830.0
2019-04-02 15:30:00,26.31,26.31,26.27,26.29,618000.0,26.31,26.31,26.27,26.29,618000.0
2019-04-03 09:30:00,26.42,26.51,26.28,26.45,994785.0,26.42,26.51,26.28,26.45,994785.0
2019-04-03 10:00:00,26.4,26.51,26.36,26.42,445020.0,26.4,26.51,26.36,26.42,445020.0
2019-04-03 10:30:00,26.41,26.44,26.36,26.41,134145.0,26.41,26.44,26.36,26.41,134145.0
2019-04-03 11:00:00,26.42,26.48,26.4,26.46,598470.0,26.42,26.48,26.4,26.46,598470.0
2019-04-03 11:30:00,26.46,26.47,26.43,26.45,306600.0,26.46,26.47,26.43,26.45,306600.0
2019-04-03 12:00:00,26.46,26.47,26.44,26.44,223620.0,26.46,26.47,26.44,26.44,223620.0
2019-04-03 12:30:00,26.46,26.47,26.43,26.44,256425.0,26.46,26.47,26.43,26.44,256425.0
2019-04-03 13:00:00,26.45,26.51,26.43,26.47,496680.0,26.45,26.51,26.43,26.47,496680.0
2019-04-03 13:30:00,26.47,26.48,26.44,26.45,106230.0,26.47,26.48,26.44,26.45,106230.0
2019-04-03 14:00:00,26.45,26.54,26.43,26.54,241545.0,26.45,26.54,26.43,26.54,241545.0
2019-04-03 14:30:00,26.53,26.53,26.45,26.49,71880.0,26.53,26.53,26.45,26.49,71880.0
2019-04-03 15:00:00,26.49,26.49,26.42,26.47,120675.0,26.49,26.49,26.42,26.47,120675.0
2019-04-03 15:30:00,26.46,26.47,26.42,26.43,780555.0,26.46,26.47,26.42,26.43,780555.0
2019-04-04 09:30:00,26.47,26.53,26.41,26.47,564480.0,26.47,26.53,26.41,26.47,564480.0
2019-04-04 10:00:00,26.46,26.56,26.45,26.5,239220.0,26.46,26.56,26.45,26.5,239220.0
2019-04-04 10:30:00,26.5,26.51,26.46,26.48,239415.0,26.5,26.51,26.46,26.48,239415.0
2019-04-04 11:00:00,26.47,26.48,26.43,26.44,224175.0,26.47,26.48,26.43,26.44,224175.0
2019-04-04 11:30:00,26.44,26.47,26.4,26.4,112530.0,26.44,26.47,26.4,26.4,112530.0
2019-04-04 12:00:00,26.38,26.4,26.32,26.37,105960.0,26.38,26.4,26.32,26.37,105960.0
2019-04-04 12:30:00,26.36,26.36,26.27,26.29,178110.0,26.36,26.36,26.27,26.29,178110.0
2019-04-04 13:00:00,26.3,26.37,26.3,26.37,186735.0,26.3,26.37,26.3,26.37,186735.0
2019-04-04 13:30:00,26.37,26.43,26.37,26.42,97770.0,26.37,26.43,26.37,26.42,97770.0
2019-04-04 14:00:00,26.43,26.45,26.41,26.42,93900.0,26.43,26.45,26.41,26.42,93900.0
2019-04-04 14:30:00,26.42,26.44,26.39,26.43,117840.0,26.42,26.44,26.39,26.43,117840.0
2019-04-04 15:00:00,26.43,26.47,26.4,26.46,163470.0,26.43,26.47,26.4,26.46,163470.0
2019-04-04 15:30:00,26.46,26.55,26.46,26.54,442845.0,26.46,26.55,26.46,26.54,442845.0
2019-04-05 09:30:00,26.64,26.92,26.54,26.73,1084035.0,26.64,26.92,26.54,26.73,1084035.0
2019-04-05 10:00:00,26.71,26.75,26.66,26.73,499395.0,26.71,26.75,26.66,26.73,499395.0
2019-04-05 10:30:00,26.73,26.75,26.63,26.64,330150.0,26.73,26.75,26.63,26.64,330150.0
2019-04-05 11:00:00,26.64,26.68,26.63,26.66,323145.0,26.64,26.68,26.63,26.66,323145.0
2019-04-05 11:30:00,26.66,26.68,26.6,26.62,560850.0,26.66,26.68,26.6,26.62,560850.0
2019-04-05 12:00:00,26.61,26.68,26.6,26.65,107310.0,26.61,26.68,26.6,26.65,107310.0
2019-04-05 12:30:00,26.65,26.67,26.61,26.63,79185.0,26.65,26.67,26.61,26.63,79185.0
2019-04-05 13:00:00,26.63,26.68,26.61,26.66,178995.0,26.63,26.68,26.61,26.66,178995.0
2019-04-05 13:30:00,26.65,26.72,26.65,26.72,124980.0,26.65,26.72,26.65,26.72,124980.0
2019-04-05 14:00:00,26.7,26.71,26.61,26.63,205680.0,26.7,26.71,26.61,26.63,205680.0
2019-04-05 14:30:00,26.64,26.66,26.59,26.65,121260.0,26.64,26.66,26.59,26.65,121260.0
2019-04-05 15:00:00,26.66,26.68,26.63,26.65,178515.0,26.66,26.68,26.63,26.65,178515.0
2019-04-05 15:30:00,26.66,26.75,26.65,26.73,661980.0,26.66,26.75,26.65,26.73,661980.0
2019-04-08 09:30:00,26.72,26.79,26.5,26.58,889170.0,26.72,26.79,26.5,26.58,889170.0
2019-04-08 10:00:00,26.59,26.67,26.57,26.63,375720.0,26.59,26.67,26.57,26.63,375720.0
2019-04-08 10:30:00,26.64,26.75,26.64,26.73,117765.0,26.64,26.75,26.64,26.73,117765.0
2019-04-08 11:00:00,26.73,26.77,26.65,26.75,156330.0,26.73,26.77,26.65,26.75,156330.0
2019-04-08 11:30:00,26.77,26.86,26.76,26.83,373770.0,26.77,26.86,26.76,26.83,373770.0
2019-04-08 12:00:00,26.83,26.83,26.77,26.78,78000.0,26.83,26.83,26.77,26.78,78000.0
2019-04-08 12:30:00,26.76,26.83,26.76,26.82,72390.0,26.76,26.83,26.76,26.82,72390.0
2019-04-08 13:00:00,26.82,26.87,26.82,26.85,106485.0,26.82,26.87,26.82,26.85,106485.0
2019-04-08 13:30:00,26.84,26.89,26.84,26.89,84975.0,26.84,26.89,26.84,26.89,84975.0
2019-04-08 14:00:00,26.9,26.92,26.87,26.89,127065.0,26.9,26.92,26.87,26.89,127065.0
2019-04-08 14:30:00,26.89,26.94,26.87,26.88,205680.0,26.89,26.94,26.87,26.88,205680.0
2019-04-08 15:00:00,26.88,26.9,26.83,26.86,372750.0,26.88,26.9,26.83,26.86,372750.0
2019-04-08 15:30:00,26.86,26.87,26.75,26.8,787485.0,26.86,26.87,26.75,26.8,787485.0
2019-04-09 09:30:00,26.71,26.76,26.53,26.64,877380.0,26.71,26.76,26.53,26.64,877380.0
2019-04-09 10:00:00,26.62,26.67,26.54,26.6,401550.0,26.62,26.67,26.54,26.6,401550.0
2019-04-09 10:30:00,26.61,26.67,26.56,26.61,210735.0,26.61,26.67,26.56,26.61,210735.0
2019-04-09 11:00:00,26.61,26.64,26.54,26.56,150900.0,26.61,26.64,26.54,26.56,150900.0
2019-04-09 11:30:00,26.56,26.68,26.54,26.64,273930.0,26.56,26.68,26.54,26.64,273930.0
2019-04-09 12:00:00,26.63,26.68,26.61,26.61,81660.0,26.63,26.68,26.61,26.61,81660.0
2019-04-09 12:30:00,26.62,26.67,26.62,26.63,46695.0,26.62,26.67,26.62,26.63,46695.0
2019-04-09 13:00:00,26.63,26.64,26.6,26.61,39690.0,26.63,26.64,26.6,26.61,39690.0
2019-04-09 13:30:00,26.61,26.63,26.55,26.55,78465.0,26.61,26.63,26.55,26.55,78465.0
2019-04-09 14:00:00,26.55,26.58,26.5,26.56,127380.0,26.55,26.58,26.5,26.56,127380.0
2019-04-09 14:30:00,26.55,26.61,26.55,26.6,81255.0,26.55,26.61,26.55,26.6,81255.0
2019-04-09 15:00:00,26.6,26.65,26.6,26.62,139470.0,26.6,26.65,26.6,26.62,139470.0
2019-04-09 15:30:00,26.62,26.66,26.62,26.66,509880.0,26.62,26.66,26.62,26.66,509880.0
2019-04-10 09:30:00,26.76,26.86,26.67,26.78,790575.0,26.76,26.86,26.67,26.78,790575.0
2019-04-10 10:00:00,26.75,26.75,26.59,26.6,329445.0,26.75,26.75,26.59,26.6,329445.0
2019-04-10 10:30:00,26.63,26.81,26.63,26.79,248790.0,26.63,26.81,26.63,26.79,248790.0
2019-04-10 11:00:00,26.8,26.8,26.67,26.77,551415.0,26.8,26.8,26.67,26.77,551415.0
2019-04-10 11:30:00,26.77,26.86,26.75,26.84,201030.0,26.77,26.86,26.75,26.84,201030.0
2019-04-10 12:00:00,26.85,26.89,26.8,26.89,190860.0,26.85,26.89,26.8,26.89,190860.0
2019-04-10 12:30:00,26.9,26.91,26.83,26.87,179625.0,26.9,26.91,26.83,26.87,179625.0
2019-04-10 13:00:00,26.86,26.91,26.83,26.88,113925.0,26.86,26.91,26.83,26.88,113925.0
2019-04-10 13:30:00,26.89,26.94,26.88,26.92,119055.0,26.89,26.94,26.88,26.92,119055.0
2019-04-10 14:00:00,26.93,26.95,26.89,26.93,122055.0,26.93,26.95,26.89,26.93,122055.0
2019-04-10 14:30:00,26.93,26.96,26.9,26.94,158985.0,26.93,26.96,26.9,26.94,158985.0
2019-04-10 15:00:00,26.94,27.01,26.94,27.0,337425.0,26.94,27.01,26.94,27.0,337425.0
2019-04-10 15:30:00,27.0,27.01,26.95,27.0,514830.0,27.0,27.01,26.95,27.0,514830.0
2019-04-11 09:30:00,27.08,27.29,26.96,26.97,1209420.0,27.08,27.29,26.96,26.97,1209420.0
2019-04-11 10:00:00,26.97,27.02,26.9,26.93,399495.0,26.97,27.02,26.9,26.93,399495.0
2019-04-11 10:30:00,26.97,26.97,26.88,26.96,139860.0,26.97,26.97,26.88,26.96,139860.0
2019-04-11 11:00:00,26.99,27.11,26.99,27.11,202035.0,26.99,27.11,26.99,27.11,202035.0
2019-04-11 11:30:00,27.1,27.13,27.05,27.11,282255.0,27.1,27.13,27.05,27.11,282255.0
2019-04-11 12:00:00,27.12,27.18,27.11,27.11,247470.0,27.12,27.18,27.11,27.11,247470.0
2019-04-11 12:30:00,27.11,27.11,27.07,27.07,112575.0,27.11,27.11,27.07,27.07,112575.0
2019-04-11 13:00:00,27.06,27.08,26.99,27.01,136185.0,27.06,27.08,26.99,27.01,136185.0
2019-04-11 13:30:00,27.0,27.07,26.99,27.05,108765.0,27.0,27.07,26.99,27.05,108765.0
2019-04-11 14:00:00,27.06,27.09,27.05,27.05,107895.0,27.06,27.09,27.05,27.05,107895.0
2019-04-11 14:30:00,27.06,27.14,27.06,27.11,213000.0,27.06,27.14,27.06,27.11,213000.0
2019-04-11 15:00:00,27.11,27.15,27.11,27.11,272820.0,27.11,27.15,27.11,27.11,272820.0
2019-04-11 15:30:00,27.12,27.2,27.1,27.2,1036950.0,27.12,27.2,27.1,27.2,1036950.0
2019-04-12 09:30:00,27.16,27.26,27.1,27.1,818265.0,27.16,27.26,27.1,27.1,818265.0
2019-04-12 10:00:00,27.1,27.13,27.04,27.11,381750.0,27.1,27.13,27.04,27.11,381750.0
2019-04-12 10:30:00,27.12,27.14,26.97,26.97,744480.0,27.12,27.14,26.97,26.97,744480.0
2019-04-12 11:00:00,26.99,27.07,26.97,27.03,555645.0,26.99,27.07,26.97,27.03,555645.0
2019-04-12 11:30:00,27.03,27.06,26.94,26.96,265860.0,27.03,27.06,26.94,26.96,265860.0
2019-04-12 12:00:00,26.98,27.05,26.96,27.04,99000.0,26.98,27.05,26.96,27.04,99000.0
2019-04-12 12:30:00,27.03,27.1,27.03,27.07,111540.0,27.03,27.1,27.03,27.07,111540.0
2019-04-12 13:00:00,27.05,27.07,27.03,27.04,173235.0,27.05,27.07,27.03,27.04,173235.0
2019-04-12 13:30:00,27.04,27.05,27.02,27.05,151905.0,27.04,27.05,27.02,27.05,151905.0
2019-04-12 14:00:00,27.05,27.1,27.04,27.06,167250.0,27.05,27.1,27.04,27.06,167250.0
2019-04-12 14:30:00,27.06,27.07,27.03,27.07,165465.0,27.06,27.07,27.03,27.07,165465.0
2019-04-12 15:00:00,27.07,27.1,27.06,27.07,119340.0,27.07,27.1,27.06,27.07,119340.0
2019-04-12 15:30:00,27.06,27.1,27.04,27.08,749175.0,27.06,27.1,27.04,27.08,749175.0
2019-04-15 09:30:00,27.02,27.21,26.95,27.21,641805.0,27.02,27.21,26.95,27.21,641805.0
2019-04-15 10:00:00,27.2,27.3,27.16,27.28,750960.0,27.2,27.3,27.16,27.28,750960.0
2019-04-15 10:30:00,27.3,27.3,27.2,27.3,260250.0,27.3,27.3,27.2,27.3,260250.0
2019-04-15 11:00:00,27.3,27.31,27.25,27.28,247815.0,27.3,27.31,27.25,27.28,247815.0
2019-04-15 11:30:00,27.29,27.29,27.2,27.2,170445.0,27.29,27.29,27.2,27.2,170445.0
2019-04-15 12:00:00,27.2,27.21,27.14,27.2,140100.0,27.2,27.21,27.14,27.2,140100.0
2019-04-15 12:30:00,27.2,27.22,27.08,27.14,171930.0,27.2,27.22,27.08,27.14,171930.0
2019-04-15 13:00:00,27.15,27.2,27.13,27.13,253350.0,27.15,27.2,27.13,27.13,253350.0
2019-04-15 13:30:00,27.13,27.2,27.13,27.17,181500.0,27.13,27.2,27.13,27.17,181500.0
2019-04-15 14:00:00,27.17,27.2,27.12,27.12,185325.0,27.17,27.2,27.12,27.12,185325.0
2019-04-15 14:30:00,27.14,27.21,27.13,27.17,257655.0,27.14,27.21,27.13,27.17,257655.0
2019-04-15 15:00:00,27.17,27.25,27.16,27.22,262395.0,27.17,27.25,27.16,27.22,262395.0
2019-04-15 15:30:00,27.22,27.29,27.22,27.25,603795.0,27.22,27.29,27.22,27.25,603795.0
2019-04-16 09:30:00,27.34,27.64,27.29,27.41,912810.0,27.34,27.64,27.29,27.41,912810.0
2019-04-16 10:00:00,27.45,27.46,27.29,27.31,292215.0,27.45,27.46,27.29,27.31,292215.0
2019-04-16 10:30:00,27.33,27.33,27.26,27.3,200820.0,27.33,27.33,27.26,27.3,200820.0
2019-04-16 11:00:00,27.29,27.44,27.29,27.38,651090.0,27.29,27.44,27.29,27.38,651090.0
2019-04-16 11:30:00,27.37,27.41,27.37,27.38,161295.0,27.37,27.41,27.37,27.38,161295.0
2019-04-16 12:00:00,27.39,27.39,27.27,27.3,138060.0,27.39,27.39,27.27,27.3,138060.0
2019-04-16 12:30:00,27.31,27.36,27.31,27.35,122235.0,27.31,27.36,27.31,27.35,122235.0
2019-04-16 13:00:00,27.35,27.36,27.32,27.34,153480.0,27.35,27.36,27.32,27.34,153480.0
2019-04-16 13:30:00,27.34,27.39,27.34,27.39,250680.0,27.34,27.39,27.34,27.39,250680.0
2019-04-16 14:00:00,27.37,27.39,27.32,27.36,314940.0,27.37,27.39,27.32,27.36,314940.0
2019-04-16 14:30:00,27.37,27.37,27.28,27.28,210630.0,27.37,27.37,27.28,27.28,210630.0
2019-04-16 15:00:00,27.28,27.28,27.14,27.17,345555.0,27.28,27.28,27.14,27.17,345555.0
2019-04-16 15:30:00,27.16,27.24,27.09,27.23,1570320.0,27.16,27.24,27.09,27.23,1570320.0
2019-04-17 09:30:00,27.16,27.2,26.87,27.08,1225305.0,27.16,27.2,26.87,27.08,1225305.0
2019-04-17 10:00:00,27.07,27.17,27.03,27.16,369465.0,27.07,27.17,27.03,27.16,369465.0
2019-04-17 10:30:00,27.14,27.17,27.08,27.09,339345.0,27.14,27.17,27.08,27.09,339345.0
2019-04-17 11:00:00,27.1,27.21,27.09,27.11,272340.0,27.1,27.21,27.09,27.11,272340.0
2019-04-17 11:30:00,27.12,27.12,27.02,27.07,263940.0,27.12,27.12,27.02,27.07,263940.0
2019-04-17 12:00:00,27.05,27.1,26.99,27.0,281685.0,27.05,27.1,26.99,27.0,281685.0
2019-04-17 12:30:00,26.98,27.04,26.94,27.02,77160.0,26.98,27.04,26.94,27.02,77160.0
2019-04-17 13:00:00,27.02,27.04,26.9,26.91,260160.0,27.02,27.04,26.9,26.91,260160.0
2019-04-17 13:30:00,26.93,26.94,26.9,26.9,203685.0,26.93,26.94,26.9,26.9,203685.0
2019-04-17 14:00:00,26.9,26.92,26.88,26.9,201615.0,26.9,26.92,26.88,26.9,201615.0
2019-04-17 14:30:00,26.89,26.96,26.89,26.95,164520.0,26.89,26.96,26.89,26.95,164520.0
2019-04-17 15:00:00,26.96,27.0,26.95,26.98,166425.0,26.96,27.0,26.95,26.98,166425.0
2019-04-17 15:30:00,26.99,27.04,26.95,26.95,1024095.0,26.99,27.04,26.95,26.95,1024095.0
2019-04-18 09:30:00,26.71,26.84,26.48,26.69,1109940.0,26.71,26.84,26.48,26.69,1109940.0
2019-04-18 10:00:00,26.68,26.77,26.54,26.59,561255.0,26.68,26.77,26.54,26.59,561255.0
2019-04-18 10:30:00,26.58,26.6,26.48,26.56,234045.0,26.58,26.6,26.48,26.56,234045.0
2019-04-18 11:00:00,26.56,26.66,26.53,26.53,379605.0,26.56,26.66,26.53,26.53,379605.0
2019-04-18 11:30:00,26.54,26.73,26.54,26.69,1364970.0,26.54,26.73,26.54,26.69,1364970.0
2019-04-18 12:00:00,26.68,26.8,26.66,26.75,1261920.0,26.68,26.8,26.66,26.75,1261920.0
2019-04-18 12:30:00,26.74,26.76,26.68,26.68,420510.0,26.74,26.76,26.68,26.68,420510.0
2019-04-18 13:00:00,26.68,26.74,26.64,26.69,486390.0,26.68,26.74,26.64,26.69,486390.0
2019-04-18 13:30:00,26.7,26.72,26.66,26.7,558105.0,26.7,26.72,26.66,26.7,558105.0
2019-04-18 14:00:00,26.7,26.71,26.65,26.71,324780.0,26.7,26.71,26.65,26.71,324780.0
2019-04-18 14:30:00,26.71,26.73,26.69,26.69,283500.0,26.71,26.73,26.69,26.69,283500.0
2019-04-18 15:00:00,26.7,26.7,26.62,26.62,276315.0,26.7,26.7,26.62,26.62,276315.0
2019-04-18 15:30:00,26.61,26.64,26.57,26.62,875775.0,26.61,26.64,26.57,26.62,875775.0
2019-04-22 09:30:00,26.5,26.57,26.17,26.18,1071135.0,26.5,26.57,26.17,26.18,1071135.0
2019-04-22 10:00:00,26.17,26.3,26.14,26.17,943125.0,26.17,26.3,26.14,26.17,943125.0
2019-04-22 10:30:00,26.18,26.24,26.17,26.2,277440.0,26.18,26.24,26.17,26.2,277440.0
2019-04-22 11:00:00,26.21,26.3,26.19,26.27,290430.0,26.21,26.3,26.19,26.27,290430.0
2019-04-22 11:30:00,26.26,26.41,26.25,26.4,525900.0,26.26,26.41,26.25,26.4,525900.0
2019-04-22 12:00:00,26.39,26.41,26.35,26.37,380190.0,26.39,26.41,26.35,26.37,380190.0
2019-04-22 12:30:00,26.37,26.38,26.33,26.35,178440.0,26.37,26.38,26.33,26.35,178440.0
2019-04-22 13:00:00,26.34,26.38,26.32,26.36,193560.0,26.34,26.38,26.32,26.36,193560.0
2019-04-22 13:30:00,26.36,26.36,26.28,26.29,249150.0,26.36,26.36,26.28,26.29,249150.0
2019-04-22 14:00:00,26.28,26.31,26.26,26.3,283800.0,26.28,26.31,26.26,26.3,283800.0
2019-04-22 14:30:00,26.3,26.3,26.2,26.23,239325.0,26.3,26.3,26.2,26.23,239325.0
2019-04-22 15:00:00,26.23,26.24,26.17,26.18,305490.0,26.23,26.24,26.17,26.18,305490.0
2019-04-22 15:30:00,26.18,26.28,26.17,26.21,1159665.0,26.18,26.28,26.17,26.21,1159665.0
2019-04-23 09:30:00,26.21,26.35,26.16,26.2,762255.0,26.21,26.35,26.16,26.2,762255.0
2019-04-23 10:00:00,26.21,26.37,26.2,26.35,642030.0,26.21,26.37,26.2,26.35,642030.0
2019-04-23 10:30:00,26.37,26.4,26.21,26.23,472470.0,26.37,26.4,26.21,26.23,472470.0
2019-04-23 11:00:00,26.21,26.31,26.2,26.26,385545.0,26.21,26.31,26.2,26.26,385545.0
2019-04-23 11:30:00,26.26,26.5,26.25,26.41,1223535.0,26.26,26.5,26.25,26.41,1223535.0
2019-04-23 12:00:00,26.4,26.59,26.4,26.5,773130.0,26.4,26.59,26.4,26.5,773130.0
2019-04-23 12:30:00,26.49,26.54,26.45,26.49,647505.0,26.49,26.54,26.45,26.49,647505.0
2019-04-23 13:00:00,26.49,26.5,26.4,26.48,591585.0,26.49,26.5,26.4,26.48,591585.0
2019-04-23 13:30:00,26.48,26.52,26.43,26.43,458400.0,26.48,26.52,26.43,26.43,458400.0
2019-04-23 14:00:00,26.44,26.49,26.43,26.47,438390.0,26.44,26.49,26.43,26.47,438390.0
2019-04-23 14:30:00,26.47,26.48,26.33,26.33,944175.0,26.47,26.48,26.33,26.33,944175.0
2019-04-23 15:00:00,26.34,26.4,26.31,26.35,770400.0,26.34,26.4,26.31,26.35,770400.0
2019-04-23 15:30:00,26.36,26.4,26.31,26.39,1579020.0,26.36,26.4,26.31,26.39,1579020.0
2019-04-24 09:30:00,26.45,26.67,26.36,26.62,1987590.0,26.45,26.67,26.36,26.62,1987590.0
2019-04-24 10:00:00,26.6,26.69,26.56,26.59,862485.0,26.6,26.69,26.56,26.59,862485.0
2019-04-24 10:30:00,26.6,26.73,26.59,26.69,348210.0,26.6,26.73,26.59,26.69,348210.0
2019-04-24 11:00:00,26.69,26.7,26.61,26.64,332085.0,26.69,26.7,26.61,26.64,332085.0
2019-04-24 11:30:00,26.65,26.66,26.37,26.4,546390.0,26.65,26.66,26.37,26.4,546390.0
2019-04-24 12:00:00,26.41,26.46,26.3,26.35,655455.0,26.41,26.46,26.3,26.35,655455.0
2019-04-24 12:30:00,26.35,26.41,26.34,26.41,187245.0,26.35,26.41,26.34,26.41,187245.0
2019-04-24 13:00:00,26.41,26.5,26.39,26.5,355620.0,26.41,26.5,26.39,26.5,355620.0
2019-04-24 13:30:00,26.51,26.51,26.42,26.47,230055.0,26.51,26.51,26.42,26.47,230055.0
2019-04-24 14:00:00,26.47,26.6,26.46,26.58,378075.0,26.47,26.6,26.46,26.58,378075.0
2019-04-24 14:30:00,26.59,26.65,26.57,26.61,437715.0,26.59,26.65,26.57,26.61,437715.0
2019-04-24 15:00:00,26.63,26.65,26.56,26.58,450975.0,26.63,26.65,26.56,26.58,450975.0
2019-04-24 15:30:00,26.58,26.58,26.43,26.45,1004325.0,26.58,26.58,26.43,26.45,1004325.0
2019-04-25 09:30:00,25.36,25.48,24.98,24.98,4683075.0,25.36,25.48,24.98,24.98,4683075.0
2019-04-25 10:00:00,24.98,24.99,24.47,24.63,2144280.0,24.98,24.99,24.47,24.63,2144280.0
2019-04-25 10:30:00,24.61,25.05,24.56,25.0,2016150.0,24.61,25.05,24.56,25.0,2016150.0
2019-04-25 11:00:00,25.0,25.4,24.93,25.25,5016180.0,25.0,25.4,24.93,25.25,5016180.0
2019-04-25 11:30:00,25.25,25.35,25.17,25.25,1581210.0,25.25,25.35,25.17,25.25,1581210.0
2019-04-25 12:00:00,25.26,25.33,25.16,25.28,1297920.0,25.26,25.33,25.16,25.28,1297920.0
2019-04-25 12:30:00,25.3,25.33,25.18,25.26,1290735.0,25.3,25.33,25.18,25.26,1290735.0
2019-04-25 13:00:00,25.25,25.33,25.14,25.3,837735.0,25.25,25.33,25.14,25.3,837735.0
2019-04-25 13:30:00,25.3,25.35,25.17,25.25,1011315.0,25.3,25.35,25.17,25.25,1011315.0
2019-04-25 14:00:00,25.27,25.32,25.24,25.27,846180.0,25.27,25.32,25.24,25.27,846180.0
2019-04-25 14:30:00,25.26,25.29,25.21,25.27,1033185.0,25.26,25.29,25.21,25.27,1033185.0
2019-04-25 15:00:00,25.28,25.33,25.26,25.31,1859880.0,25.28,25.33,25.26,25.31,1859880.0
2019-04-25 15:30:00,25.3,25.35,25.23,25.33,2488515.0,25.3,25.35,25.23,25.33,2488515.0
2019-04-26 09:30:00,25.38,25.4,24.94,25.17,1610955.0,25.38,25.4,24.94,25.17,1610955.0
2019-04-26 10:00:00,25.17,25.33,25.15,25.33,673500.0,25.17,25.33,25.15,25.33,673500.0
2019-04-26 10:30:00,25.31,25.38,25.2,25.26,1117410.0,25.31,25.38,25.2,25.26,1117410.0
2019-04-26 11:00:00,25.26,25.28,25.21,25.25,962415.0,25.26,25.28,25.21,25.25,962415.0
2019-04-26 11:30:00,25.26,25.37,25.25,25.34,762195.0,25.26,25.37,25.25,25.34,762195.0
2019-04-26 12:00:00,25.34,25.34,25.27,25.32,262395.0,25.34,25.34,25.27,25.32,262395.0
2019-04-26 12:30:00,25.32,25.34,25.29,25.34,312570.0,25.32,25.34,25.29,25.34,312570.0
2019-04-26 13:00:00,25.33,25.34,25.3,25.33,206700.0,25.33,25.34,25.3,25.33,206700.0
2019-04-26 13:30:00,25.33,25.35,25.31,25.33,349590.0,25.33,25.35,25.31,25.33,349590.0
2019-04-26 14:00:00,25.33,25.34,25.26,25.28,832005.0,25.33,25.34,25.26,25.28,832005.0
2019-04-26 14:30:00,25.28,25.31,25.2,25.2,711555.0,25.28,25.31,25.2,25.2,711555.0
2019-04-26 15:00:00,25.2,25.28,25.15,25.27,770040.0,25.2,25.28,25.15,25.27,770040.0
2019-04-26 15:30:00,25.27,25.36,25.26,25.33,2024505.0,25.27,25.36,25.26,25.33,2024505.0
2019-04-29 09:30:00,25.4,25.58,25.11,25.14,1409445.0,25.4,25.58,25.11,25.14,1409445.0
2019-04-29 10:00:00,25.12,25.13,24.95,25.0,470790.0,25.12,25.13,24.95,25.0,470790.0
2019-04-29 10:30:00,25.01,25.01,24.89,24.96,429420.0,25.01,25.01,24.89,24.96,429420.0
2019-04-29 11:00:00,24.95,25.05,24.94,25.02,326550.0,24.95,25.05,24.94,25.02,326550.0
2019-04-29 11:30:00,25.03,25.06,24.98,25.05,414945.0,25.03,25.06,24.98,25.05,414945.0
2019-04-29 12:00:00,25.05,25.11,25.02,25.09,224565.0,25.05,25.11,25.02,25.09,224565.0
2019-04-29 12:30:00,25.09,25.15,25.07,25.13,431100.0,25.09,25.15,25.07,25.13,431100.0
2019-04-29 13:00:00,25.12,25.13,25.07,25.11,442350.0,25.12,25.13,25.07,25.11,442350.0
2019-04-29 13:30:00,25.1,25.11,25.04,25.06,243315.0,25.1,25.11,25.04,25.06,243315.0
2019-04-29 14:00:00,25.07,25.11,25.06,25.08,276765.0,25.07,25.11,25.06,25.08,276765.0
2019-04-29 14:30:00,25.08,25.15,25.05,25.15,301290.0,25.08,25.15,25.05,25.15,301290.0
2019-04-29 15:00:00,25.15,25.19,25.03,25.04,435705.0,25.15,25.19,25.03,25.04,435705.0
2019-04-29 15:30:00,25.04,25.04,24.98,25.0,1330050.0,25.04,25.04,24.98,25.0,1330050.0
2019-04-30 09:30:00,24.91,25.16,24.7,25.0,1270935.0,24.91,25.16,24.7,25.0,1270935.0
2019-04-30 10:00:00,25.02,25.07,24.99,24.99,612030.0,25.02,25.07,24.99,24.99,612030.0
2019-04-30 10:30:00,24.99,25.14,24.97,25.1,862890.0,24.99,25.14,24.97,25.1,862890.0
2019-04-30 11:00:00,25.1,25.1,24.99,25.04,386745.0,25.1,25.1,24.99,25.04,386745.0
2019-04-30 11:30:00,25.04,25.11,25.03,25.09,302925.0,25.04,25.11,25.03,25.09,302925.0
2019-04-30 12:00:00,25.1,25.16,25.09,25.14,332880.0,25.1,25.16,25.09,25.14,332880.0
2019-04-30 12:30:00,25.13,25.19,25.08,25.1,458625.0,25.13,25.19,25.08,25.1,458625.0
2019-04-30 13:00:00,25.1,25.13,25.08,25.11,191325.0,25.1,25.13,25.08,25.11,191325.0
2019-04-30 13:30:00,25.1,25.17,25.09,25.16,196245.0,25.1,25.17,25.09,25.16,196245.0
2019-04-30 14:00:00,25.16,25.17,25.08,25.08,245685.0,25.16,25.17,25.08,25.08,245685.0
2019-04-30 14:30:00,25.09,25.17,25.08,25.15,370170.0,25.09,25.17,25.08,25.15,370170.0
2019-04-30 15:00:00,25.15,25.18,25.12,25.12,1080510.0,25.15,25.18,25.12,25.12,1080510.0
2019-04-30 15:30:00,25.12,25.26,25.1,25.24,1285530.0,25.12,25.26,25.1,25.24,1285530.0
2019-05-01 09:30:00,25.18,25.45,25.07,25.38,912960.0,25.18,25.45,25.07,25.38,912960.0
2019-05-01 10:00:00,25.33,25.37,25.28,25.32,784935.0,25.33,25.37,25.28,25.32,784935.0
2019-05-01 10:30:00,25.34,25.39,25.31,25.34,411630.0,25.34,25.39,25.31,25.34,411630.0
2019-05-01 11:00:00,25.34,25.34,25.19,25.22,286290.0,25.34,25.34,25.19,25.22,286290.0
2019-05-01 11:30:00,25.22,25.24,25.19,25.2,197385.0,25.22,25.24,25.19,25.2,197385.0
2019-05-01 12:00:00,25.22,25.25,25.15,25.15,177045.0,25.22,25.25,25.15,25.15,177045.0
2019-05-01 12:30:00,25.16,25.16,25.1,25.15,189915.0,25.16,25.16,25.1,25.15,189915.0
2019-05-01 13:00:00,25.15,25.16,25.01,25.03,221970.0,25.15,25.16,25.01,25.03,221970.0
2019-05-01 13:30:00,25.02,25.09,25.01,25.05,286515.0,25.02,25.09,25.01,25.05,286515.0
2019-05-01 14:00:00,25.07,25.23,25.06,25.17,544515.0,25.07,25.23,25.06,25.17,544515.0
2019-05-01 14:30:00,25.17,25.2,25.06,25.15,346305.0,25.17,25.2,25.06,25.15,346305.0
2019-05-01 15:00:00,25.16,25.17,25.06,25.07,487485.0,25.16,25.17,25.06,25.07,487485.0
2019-05-01 15:30:00,25.06,25.08,24.89,24.9,1251915.0,25.06,25.08,24.89,24.9,1251915.0
2019-05-02 09:30:00,24.87,25.18,24.81,25.18,863415.0,24.87,25.18,24.81,25.18,863415.0
2019-05-02 10:00:00,25.17,25.36,25.17,25.32,1076220.0,25.17,25.36,25.17,25.32,1076220.0
2019-05-02 10:30:00,25.32,25.34,25.12,25.18,507345.0,25.32,25.34,25.12,25.18,507345.0
2019-05-02 11:00:00,25.17,25.26,25.15,25.18,580875.0,25.17,25.26,25.15,25.18,580875.0
2019-05-02 11:30:00,25.18,25.33,25.12,25.25,673665.0,25.18,25.33,25.12,25.25,673665.0
2019-05-02 12:00:00,25.27,25.31,25.21,25.25,299700.0,25.27,25.31,25.21,25.25,299700.0
2019-05-02 12:30:00,25.26,25.35,25.26,25.32,205935.0,25.26,25.35,25.26,25.32,205935.0
2019-05-02 13:00:00,25.33,25.43,25.28,25.41,686325.0,25.33,25.43,25.28,25.41,686325.0
2019-05-02 13:30:00,25.41,25.44,25.39,25.4,270450.0,25.41,25.44,25.39,25.4,270450.0
2019-05-02 14:00:00,25.39,25.44,25.37,25.4,263415.0,25.39,25.44,25.37,25.4,263415.0
2019-05-02 14:30:00,25.4,25.44,25.33,25.36,333225.0,25.4,25.44,25.33,25.36,333225.0
2019-05-02 15:00:00,25.36,25.4,25.33,25.37,273645.0,25.36,25.4,25.33,25.37,273645.0
2019-05-02 15:30:00,25.36,25.41,25.34,25.4,736485.0,25.36,25.41,25.34,25.4,736485.0
2019-05-03 09:30:00,25.49,25.54,25.25,25.29,718185.0,25.49,25.54,25.25,25.29,718185.0
2019-05-03 10:00:00,25.29,25.31,25.13,25.27,779055.0,25.29,25.31,25.13,25.27,779055.0
2019-05-03 10:30:00,25.27,25.29,25.15,25.23,662610.0,25.27,25.29,25.15,25.23,662610.0
2019-05-03 11:00:00,25.23,25.26,25.16,25.16,342030.0,25.23,25.26,25.16,25.16,342030.0
2019-05-03 11:30:00,25.18,25.2,25.03,25.07,455400.0,25.18,25.2,25.03,25.07,455400.0
2019-05-03 12:00:00,25.08,25.14,25.05,25.11,347430.0,25.08,25.14,25.05,25.11,347430.0
2019-05-03 12:30:00,25.12,25.13,25.07,25.11,264210.0,25.12,25.13,25.07,25.11,264210.0
2019-05-03 13:00:00,25.11,25.16,25.07,25.16,232635.0,25.11,25.16,25.07,25.16,232635.0
2019-05-03 13:30:00,25.17,25.17,25.11,25.15,207225.0,25.17,25.17,25.11,25.15,207225.0
2019-05-03 14:00:00,25.15,25.19,25.12,25.18,269505.0,25.15,25.19,25.12,25.18,269505.0
2019-05-03 14:30:00,25.18,25.25,25.17,25.21,343635.0,25.18,25.25,25.17,25.21,343635.0
2019-05-03 15:00:00,25.21,25.22,25.08,25.1,646560.0,25.21,25.22,25.08,25.1,646560.0
2019-05-03 15:30:00,25.09,25.1,25.03,25.05,1014120.0,25.09,25.1,25.03,25.05,1014120.0
2019-05-06 09:30:00,24.83,25.14,24.7,25.03,1024680.0,24.83,25.14,24.7,25.03,1024680.0
2019-05-06 10:00:00,25.04,25.04,24.92,24.97,757620.0,25.04,25.04,24.92,24.97,757620.0
2019-05-06 10:30:00,24.96,24.97,24.82,24.86,445965.0,24.96,24.97,24.82,24.86,445965.0
2019-05-06 11:00:00,24.86,25.01,24.86,24.94,382500.0,24.86,25.01,24.86,24.94,382500.0
2019-05-06 11:30:00,24.93,24.94,24.85,24.92,225225.0,24.93,24.94,24.85,24.92,225225.0
2019-05-06 12:00:00,24.92,24.93,24.86,24.88,219165.0,24.92,24.93,24.86,24.88,219165.0
2019-05-06 12:30:00,24.89,24.95,24.85,24.9,506580.0,24.89,24.95,24.85,24.9,506580.0
2019-05-06 13:00:00,24.88,24.91,24.87,24.9,222270.0,24.88,24.91,24.87,24.9,222270.0
2019-05-06 13:30:00,24.9,24.9,24.84,24.88,197550.0,24.9,24.9,24.84,24.88,197550.0
2019-05-06 14:00:00,24.89,24.94,24.88,24.94,170070.0,24.89,24.94,24.88,24.94,170070.0
2019-05-06 14:30:00,24.94,25.0,24.94,24.99,334005.0,24.94,25.0,24.94,24.99,334005.0
2019-05-06 15:00:00,25.0,25.07,25.0,25.03,216960.0,25.0,25.07,25.0,25.03,216960.0
2019-05-06 15:30:00,25.01,25.07,25.0,25.05,741675.0,25.01,25.07,25.0,25.05,741675.0
2019-05-07 09:30:00,24.87,25.05,24.87,24.94,444405.0,24.87,25.05,24.87,24.94,444405.0
2019-05-07 10:00:00,24.94,24.94,24.83,24.85,476700.0,24.94,24.94,24.83,24.85,476700.0
2019-05-07 10:30:00,24.87,24.87,24.74,24.8,288840.0,24.87,24.87,24.74,24.8,288840.0
2019-05-07 11:00:00,24.78,24.78,24.62,24.64,450075.0,24.78,24.78,24.62,24.64,450075.0
2019-05-07 11:30:00,24.65,24.7,24.6,24.65,431670.0,24.65,24.7,24.6,24.65,431670.0
2019-05-07 12:00:00,24.64,24.72,24.58,24.71,235350.0,24.64,24.72,24.58,24.71,235350.0
2019-05-07 12:30:00,24.71,24.72,24.65,24.68,146265.0,24.71,24.72,24.65,24.68,146265.0
2019-05-07 13:00:00,24.68,24.69,24.55,24.56,250440.0,24.68,24.69,24.55,24.56,250440.0
2019-05-07 13:30:00,24.55,24.67,24.52,24.65,208620.0,24.55,24.67,24.52,24.65,208620.0
2019-05-07 14:00:00,24.64,24.65,24.49,24.49,486600.0,24.64,24.65,24.49,24.49,486600.0
2019-05-07 14:30:00,24.51,24.59,24.44,24.56,314175.0,24.51,24.59,24.44,24.56,314175.0
2019-05-07 15:00:00,24.55,24.57,24.5,24.52,293880.0,24.55,24.57,24.5,24.52,293880.0
2019-05-07 15:30:00,24.52,24.62,24.44,24.6,783585.0,24.52,24.62,24.44,24.6,783585.0
2019-05-08 09:30:00,24.55,24.68,24.31,24.59,1309890.0,24.55,24.68,24.31,24.59,1309890.0
2019-05-08 10:00:00,24.56,24.61,24.5,24.53,586875.0,24.56,24.61,24.5,24.53,586875.0
2019-05-08 10:30:00,24.54,24.57,24.47,24.54,708930.0,24.54,24.57,24.47,24.54,708930.0
2019-05-08 11:00:00,24.57,24.65,24.54,24.63,377325.0,24.57,24.65,24.54,24.63,377325.0
2019-05-08 11:30:00,24.63,24.64,24.53,24.63,237915.0,24.63,24.64,24.53,24.63,237915.0
2019-05-08 12:00:00,24.64,24.68,24.6,24.62,432990.0,24.64,24.68,24.6,24.62,432990.0
2019-05-08 12:30:00,24.63,24.64,24.59,24.62,219600.0,24.63,24.64,24.59,24.62,219600.0
2019-05-08 13:00:00,24.63,24.63,24.56,24.6,192045.0,24.63,24.63,24.56,24.6,192045.0
2019-05-08 13:30:00,24.61,24.62,24.55,24.58,105570.0,24.61,24.62,24.55,24.58,105570.0
2019-05-08 14:00:00,24.58,24.64,24.57,24.62,208260.0,24.58,24.64,24.57,24.62,208260.0
2019-05-08 14:30:00,24.61,24.69,24.61,24.66,567855.0,24.61,24.69,24.61,24.66,567855.0
2019-05-08 15:00:00,24.67,24.68,24.62,24.64,278760.0,24.67,24.68,24.62,24.64,278760.0
2019-05-08 15:30:00,24.64,24.64,24.49,24.53,785865.0,24.64,24.64,24.49,24.53,785865.0
2019-05-09 09:30:00,24.29,24.49,24.2,24.47,888540.0,24.29,24.49,24.2,24.47,888540.0
2019-05-09 10:00:00,24.46,24.46,24.33,24.36,907800.0,24.46,24.46,24.33,24.36,907800.0
2019-05-09 10:30:00,24.34,24.36,24.14,24.14,502740.0,24.34,24.36,24.14,24.14,502740.0
2019-05-09 11:00:00,24.12,24.23,24.11,24.18,341340.0,24.12,24.23,24.11,24.18,341340.0
2019-05-09 11:30:00,24.19,24.29,24.17,24.27,241800.0,24.19,24.29,24.17,24.27,241800.0
2019-05-09 12:00:00,24.27,24.34,24.21,24.32,316965.0,24.27,24.34,24.21,24.32,316965.0
2019-05-09 12:30:00,24.33,24.43,24.32,24.35,254400.0,24.33,24.43,24.32,24.35,254400.0
2019-05-09 13:00:00,24.34,24.37,24.3,24.32,361755.0,24.34,24.37,24.3,24.32,361755.0
2019-05-09 13:30:00,24.33,24.43,24.31,24.39,251730.0,24.33,24.43,24.31,24.39,251730.0
2019-05-09 14:00:00,24.39,24.48,24.37,24.41,146100.0,24.39,24.48,24.37,24.41,146100.0
2019-05-09 14:30:00,24.42,24.52,24.42,24.45,370605.0,24.42,24.52,24.42,24.45,370605.0
2019-05-09 15:00:00,24.46,24.46,24.34,24.42,272820.0,24.46,24.46,24.34,24.42,272820.0
2019-05-09 15:30:00,24.43,24.52,24.43,24.49,1044975.0,24.43,24.52,24.43,24.49,1044975.0
2019-05-10 09:30:00,24.37,24.57,24.35,24.38,760905.0,24.37,24.57,24.35,24.38,760905.0
2019-05-10 10:00:00,24.39,24.39,24.11,24.16,648075.0,24.39,24.39,24.11,24.16,648075.0
2019-05-10 10:30:00,24.13,24.16,23.94,24.0,526440.0,24.13,24.16,23.94,24.0,526440.0
2019-05-10 11:00:00,23.99,24.01,23.92,23.96,804795.0,23.99,24.01,23.92,23.96,804795.0
2019-05-10 11:30:00,23.95,24.0,23.9,23.99,655920.0,23.95,24.0,23.9,23.99,655920.0
2019-05-10 12:00:00,23.99,24.16,23.98,24.14,370365.0,23.99,24.16,23.98,24.14,370365.0
2019-05-10 12:30:00,24.14,24.23,24.14,24.21,219330.0,24.14,24.23,24.14,24.21,219330.0
2019-05-10 13:00:00,24.22,24.25,24.17,24.21,256005.0,24.22,24.25,24.17,24.21,256005.0
2019-05-10 13:30:00,24.2,24.23,24.16,24.18,214530.0,24.2,24.23,24.16,24.18,214530.0
2019-05-10 14:00:00,24.18,24.27,24.18,24.27,230235.0,24.18,24.27,24.18,24.27,230235.0
2019-05-10 14:30:00,24.26,24.33,24.26,24.28,334185.0,24.26,24.33,24.26,24.28,334185.0
2019-05-10 15:00:00,24.29,24.43,24.29,24.41,312780.0,24.29,24.43,24.29,24.41,312780.0
2019-05-10 15:30:00,24.39,24.39,24.23,24.31,1030410.0,24.39,24.39,24.23,24.31,1030410.0
2019-05-13 09:30:00,24.04,24.1,23.78,23.93,762300.0,24.04,24.1,23.78,23.93,762300.0
2019-05-13 10:00:00,23.91,23.91,23.73,23.79,388020.0,23.91,23.91,23.73,23.79,388020.0
2019-05-13 10:30:00,23.81,23.9,23.7,23.72,287130.0,23.81,23.9,23.7,23.72,287130.0
2019-05-13 11:00:00,23.73,23.79,23.67,23.72,484530.0,23.73,23.79,23.67,23.72,484530.0
2019-05-13 11:30:00,23.74,23.74,23.62,23.72,230130.0,23.74,23.74,23.62,23.72,230130.0
2019-05-13 12:00:00,23.73,23.78,23.67,23.71,390615.0,23.73,23.78,23.67,23.71,390615.0
2019-05-13 12:30:00,23.71,23.75,23.65,23.66,285735.0,23.71,23.75,23.65,23.66,285735.0
2019-05-13 13:00:00,23.65,23.69,23.62,23.62,287205.0,23.65,23.69,23.62,23.62,287205.0
2019-05-13 13:30:00,23.61,23.69,23.59,23.63,444330.0,23.61,23.69,23.59,23.63,444330.0
2019-05-13 14:00:00,23.62,23.77,23.6,23.75,390945.0,23.62,23.77,23.6,23.75,390945.0
2019-05-13 14:30:00,23.75,23.81,23.71,23.74,316500.0,23.75,23.81,23.71,23.74,316500.0
2019-05-13 15:00:00,23.73,23.78,23.73,23.77,286635.0,23.73,23.78,23.73,23.77,286635.0
2019-05-13 15:30:00,23.76,23.76,23.64,23.64,1218750.0,23.76,23.76,23.64,23.64,1218750.0
2019-05-14 09:30:00,23.67,23.69,23.43,23.45,1250625.0,23.67,23.69,23.43,23.45,1250625.0
2019-05-14 10:00:00,23.44,23.47,23.31,23.37,743115.0,23.44,23.47,23.31,23.37,743115.0
2019-05-14 10:30:00,23.38,23.47,23.34,23.43,517665.0,23.38,23.47,23.34,23.43,517665.0
2019-05-14 11:00:00,23.43,23.59,23.4,23.57,530220.0,23.43,23.59,23.4,23.57,530220.0
2019-05-14 11:30:00,23.56,23.63,23.54,23.55,299145.0,23.56,23.63,23.54,23.55,299145.0
2019-05-14 12:00:00,23.56,23.59,23.51,23.54,231540.0,23.56,23.59,23.51,23.54,231540.0
2019-05-14 12:30:00,23.53,23.57,23.5,23.55,269160.0,23.53,23.57,23.5,23.55,269160.0
2019-05-14 13:00:00,23.55,23.66,23.55,23.64,382920.0,23.55,23.66,23.55,23.64,382920.0
2019-05-14 13:30:00,23.64,23.67,23.62,23.63,194685.0,23.64,23.67,23.62,23.63,194685.0
2019-05-14 14:00:00,23.63,23.65,23.6,23.63,218880.0,23.63,23.65,23.6,23.63,218880.0
2019-05-14 14:30:00,23.63,23.66,23.57,23.6,255630.0,23.63,23.66,23.57,23.6,255630.0
2019-05-14 15:00:00,23.6,23.69,23.59,23.67,427515.0,23.6,23.69,23.59,23.67,427515.0
2019-05-14 15:30:00,23.66,23.67,23.58,23.59,865440.0,23.66,23.67,23.58,23.59,865440.0
2019-05-15 09:30:00,23.52,23.74,23.46,23.62,1231860.0,23.52,23.74,23.46,23.62,1231860.0
2019-05-15 10:00:00,23.59,23.73,23.5,23.7,898965.0,23.59,23.73,23.5,23.7,898965.0
2019-05-15 10:30:00,23.73,23.74,23.57,23.58,232470.0,23.73,23.74,23.57,23.58,232470.0
2019-05-15 11:00:00,23.59,23.65,23.52,23.63,326640.0,23.59,23.65,23.52,23.63,326640.0
2019-05-15 11:30:00,23.65,23.66,23.57,23.6,411060.0,23.65,23.66,23.57,23.6,411060.0
2019-05-15 12:00:00,23.61,23.65,23.59,23.62,361365.0,23.61,23.65,23.59,23.62,361365.0
2019-05-15 12:30:00,23.62,23.64,23.59,23.59,306930.0,23.62,23.64,23.59,23.59,306930.0
2019-05-15 13:00:00,23.59,23.63,23.57,23.6,401025.0,23.59,23.63,23.57,23.6,401025.0
2019-05-15 13:30:00,23.6,23.61,23.56,23.58,319755.0,23.6,23.61,23.56,23.58,319755.0
2019-05-15 14:00:00,23.59,23.6,23.57,23.59,344115.0,23.59,23.6,23.57,23.59,344115.0
2019-05-15 14:30:00,23.59,23.62,23.58,23.61,328425.0,23.59,23.62,23.58,23.61,328425.0
2019-05-15 15:00:00,23.61,23.65,23.6,23.63,600585.0,23.61,23.65,23.6,23.63,600585.0
2019-05-15 15:30:00,23.63,23.64,23.54,23.56,1462620.0,23.63,23.64,23.54,23.56,1462620.0
2019-05-16 09:30:00,23.59,23.73,23.42,23.73,902820.0,23.59,23.73,23.42,23.73,902820.0
2019-05-16 10:00:00,23.73,23.76,23.63,23.76,407655.0,23.73,23.76,23.63,23.76,407655.0
2019-05-16 10:30:00,23.78,23.78,23.66,23.71,247305.0,23.78,23.78,23.66,23.71,247305.0
2019-05-16 11:00:00,23.71,23.71,23.62,23.64,262200.0,23.71,23.71,23.62,23.64,262200.0
2019-05-16 11:30:00,23.64,23.68,23.61,23.61,300405.0,23.64,23.68,23.61,23.61,300405.0
2019-05-16 12:00:00,23.61,23.69,23.6,23.67,278955.0,23.61,23.69,23.6,23.67,278955.0
2019-05-16 12:30:00,23.66,23.67,23.6,23.61,483735.0,23.66,23.67,23.6,23.61,483735.0
2019-05-16 13:00:00,23.61,23.63,23.58,23.62,190320.0,23.61,23.63,23.58,23.62,190320.0
2019-05-16 13:30:00,23.61,23.61,23.53,23.54,125610.0,23.61,23.61,23.53,23.54,125610.0
2019-05-16 14:00:00,23.53,23.55,23.49,23.55,282420.0,23.53,23.55,23.49,23.55,282420.0
2019-05-16 14:30:00,23.55,23.56,23.44,23.49,227730.0,23.55,23.56,23.44,23.49,227730.0
2019-05-16 15:00:00,23.48,23.49,23.43,23.48,382770.0,23.48,23.49,23.43,23.48,382770.0
2019-05-16 15:30:00,23.48,23.54,23.41,23.51,1163970.0,23.48,23.54,23.41,23.51,1163970.0
2019-05-17 09:30:00,23.43,23.72,23.36,23.6,575145.0,23.43,23.72,23.36,23.6,575145.0
2019-05-17 10:00:00,23.61,23.86,23.57,23.8,644550.0,23.61,23.86,23.57,23.8,644550.0
2019-05-17 10:30:00,23.8,23.82,23.68,23.72,499695.0,23.8,23.82,23.68,23.72,499695.0
2019-05-17 11:00:00,23.73,23.78,23.69,23.69,384210.0,23.73,23.78,23.69,23.69,384210.0
2019-05-17 11:30:00,23.69,23.7,23.62,23.65,378615.0,23.69,23.7,23.62,23.65,378615.0
2019-05-17 12:00:00,23.64,23.64,23.55,23.59,261750.0,23.64,23.64,23.55,23.59,261750.0
2019-05-17 12:30:00,23.6,23.61,23.56,23.58,235545.0,23.6,23.61,23.56,23.58,235545.0
2019-05-17 13:00:00,23.57,23.65,23.57,23.59,253200.0,23.57,23.65,23.57,23.59,253200.0
2019-05-17 13:30:00,23.58,23.59,23.56,23.58,209055.0,23.58,23.59,23.56,23.58,209055.0
2019-05-17 14:00:00,23.59,23.59,23.55,23.56,226005.0,23.59,23.59,23.55,23.56,226005.0
2019-05-17 14:30:00,23.57,23.66,23.54,23.65,228435.0,23.57,23.66,23.54,23.65,228435.0
2019-05-17 15:00:00,23.66,23.66,23.53,23.63,304830.0,23.66,23.66,23.53,23.63,304830.0
2019-05-17 15:30:00,23.62,23.63,23.52,23.53,983490.0,23.62,23.63,23.52,23.53,983490.0
2019-05-20 09:30:00,23.37,23.56,23.32,23.47,953655.0,23.37,23.56,23.32,23.47,953655.0
2019-05-20 10:00:00,23.46,23.7,23.43,23.68,455640.0,23.46,23.7,23.43,23.68,455640.0
2019-05-20 10:30:00,23.68,23.72,23.64,23.67,207165.0,23.68,23.72,23.64,23.67,207165.0
2019-05-20 11:00:00,23.69,23.71,23.52,23.59,365805.0,23.69,23.71,23.52,23.59,365805.0
2019-05-20 11:30:00,23.59,23.6,23.47,23.5,289380.0,23.59,23.6,23.47,23.5,289380.0
2019-05-20 12:00:00,23.5,23.55,23.47,23.53,195630.0,23.5,23.55,23.47,23.53,195630.0
2019-05-20 12:30:00,23.53,23.53,23.49,23.53,107460.0,23.53,23.53,23.49,23.53,107460.0
2019-05-20 13:00:00,23.53,23.56,23.48,23.56,174405.0,23.53,23.56,23.48,23.56,174405.0
2019-05-20 13:30:00,23.57,23.64,23.57,23.62,144585.0,23.57,23.64,23.57,23.62,144585.0
2019-05-20 14:00:00,23.63,23.66,23.6,23.65,232980.0,23.63,23.66,23.6,23.65,232980.0
2019-05-20 14:30:00,23.65,23.65,23.56,23.59,286035.0,23.65,23.65,23.56,23.59,286035.0
2019-05-20 15:00:00,23.6,23.6,23.53,23.56,276405.0,23.6,23.6,23.53,23.56,276405.0
2019-05-20 15:30:00,23.56,23.63,23.56,23.61,676800.0,23.56,23.63,23.56,23.61,676800.0
2019-05-21 09:30:00,23.75,23.95,23.75,23.89,1201590.0,23.75,23.95,23.75,23.89,1201590.0
2019-05-21 10:00:00,23.87,24.0,23.81,23.99,493080.0,23.87,24.0,23.81,23.99,493080.0
2019-05-21 10:30:00,23.99,24.08,23.96,24.02,366390.0,23.99,24.08,23.96,24.02,366390.0
2019-05-21 11:00:00,24.03,24.17,24.03,24.06,334455.0,24.03,24.17,24.03,24.06,334455.0
2019-05-21 11:30:00,24.06,24.15,24.05,24.08,383040.0,24.06,24.15,24.05,24.08,383040.0
2019-05-21 12:00:00,24.08,24.14,24.07,24.13,215505.0,24.08,24.14,24.07,24.13,215505.0
2019-05-21 12:30:00,24.13,24.16,24.08,24.09,260040.0,24.13,24.16,24.08,24.09,260040.0
2019-05-21 13:00:00,24.08,24.11,24.07,24.08,223845.0,24.08,24.11,24.07,24.08,223845.0
2019-05-21 13:30:00,24.08,24.1,24.05,24.07,408660.0,24.08,24.1,24.05,24.07,408660.0
2019-05-21 14:00:00,24.07,24.15,24.06,24.13,479775.0,24.07,24.15,24.06,24.13,479775.0
2019-05-21 14:30:00,24.13,24.25,24.13,24.2,1115475.0,24.13,24.25,24.13,24.2,1115475.0
2019-05-21 15:00:00,24.2,24.22,24.15,24.22,1223370.0,24.2,24.22,24.15,24.22,1223370.0
2019-05-21 15:30:00,24.22,24.25,24.16,24.18,1645425.0,24.22,24.25,24.16,24.18,1645425.0
2019-05-22 09:30:00,24.06,24.38,24.01,24.34,796290.0,24.06,24.38,24.01,24.34,796290.0
2019-05-22 10:00:00,24.35,24.47,24.25,24.41,1155870.0,24.35,24.47,24.25,24.41,1155870.0
2019-05-22 10:30:00,24.42,24.63,24.41,24.61,1138695.0,24.42,24.63,24.41,24.61,1138695.0
2019-05-22 11:00:00,24.6,24.6,24.48,24.58,384270.0,24.6,24.6,24.48,24.58,384270.0
2019-05-22 11:30:00,24.61,24.63,24.51,24.56,664065.0,24.61,24.63,24.51,24.56,664065.0
2019-05-22 12:00:00,24.56,24.56,24.5,24.53,324510.0,24.56,24.56,24.5,24.53,324510.0
2019-05-22 12:30:00,24.52,24.52,24.45,24.52,240525.0,24.52,24.52,24.45,24.52,240525.0
2019-05-22 13:00:00,24.52,24.59,24.51,24.58,233415.0,24.52,24.59,24.51,24.58,233415.0
2019-05-22 13:30:00,24.59,24.61,24.56,24.61,236565.0,24.59,24.61,24.56,24.61,236565.0
2019-05-22 14:00:00,24.61,24.62,24.5,24.54,300570.0,24.61,24.62,24.5,24.54,300570.0
2019-05-22 14:30:00,24.55,24.62,24.54,24.6,225000.0,24.55,24.62,24.54,24.6,225000.0
2019-05-22 15:00:00,24.6,24.65,24.57,24.63,456960.0,24.6,24.65,24.57,24.63,456960.0
2019-05-22 15:30:00,24.63,24.65,24.56,24.56,1484415.0,24.63,24.65,24.56,24.56,1484415.0
2019-05-23 09:30:00,24.35,24.44,24.14,24.24,888615.0,24.35,24.44,24.14,24.24,888615.0
2019-05-23 10:00:00,24.24,24.45,24.24,24.45,207765.0,24.24,24.45,24.24,24.45,207765.0
2019-05-23 10:30:00,24.45,24.45,24.33,24.34,204030.0,24.45,24.45,24.33,24.34,204030.0
2019-05-23 11:00:00,24.34,24.52,24.28,24.49,608805.0,24.34,24.52,24.28,24.49,608805.0
2019-05-23 11:30:00,24.48,24.49,24.36,24.39,213150.0,24.48,24.49,24.36,24.39,213150.0
2019-05-23 12:00:00,24.38,24.41,24.35,24.36,138750.0,24.38,24.41,24.35,24.36,138750.0
2019-05-23 12:30:00,24.37,24.37,24.26,24.27,151050.0,24.37,24.37,24.26,24.27,151050.0
2019-05-23 13:00:00,24.26,24.35,24.26,24.34,219225.0,24.26,24.35,24.26,24.34,219225.0
2019-05-23 13:30:00,24.35,24.4,24.32,24.39,260520.0,24.35,24.4,24.32,24.39,260520.0
2019-05-23 14:00:00,24.4,24.42,24.37,24.39,192270.0,24.4,24.42,24.37,24.39,192270.0
2019-05-23 14:30:00,24.39,24.4,24.33,24.38,267060.0,24.39,24.4,24.33,24.38,267060.0
2019-05-23 15:00:00,24.37,24.53,24.34,24.51,331200.0,24.37,24.53,24.34,24.51,331200.0
2019-05-23 15:30:00,24.5,24.52,24.36,24.4,1252815.0,24.5,24.52,24.36,24.4,1252815.0
2019-05-24 09:30:00,24.57,24.82,24.46,24.53,990750.0,24.57,24.82,24.46,24.53,990750.0
2019-05-24 10:00:00,24.53,24.59,24.35,24.37,573015.0,24.53,24.59,24.35,24.37,573015.0
2019-05-24 10:30:00,24.37,24.38,24.27,24.27,350385.0,24.37,24.38,24.27,24.27,350385.0
2019-05-24 11:00:00,24.27,24.29,24.15,24.15,347790.0,24.27,24.29,24.15,24.15,347790.0
2019-05-24 11:30:00,24.16,24.28,24.15,24.25,618105.0,24.16,24.28,24.15,24.25,618105.0
2019-05-24 12:00:00,24.24,24.28,24.22,24.24,558405.0,24.24,24.28,24.22,24.24,558405.0
2019-05-24 12:30:00,24.24,24.37,24.23,24.37,271485.0,24.24,24.37,24.23,24.37,271485.0
2019-05-24 13:00:00,24.37,24.44,24.34,24.4,305310.0,24.37,24.44,24.34,24.4,305310.0
2019-05-24 13:30:00,24.4,24.47,24.39,24.46,469260.0,24.4,24.47,24.39,24.46,469260.0
2019-05-24 14:00:00,24.46,24.46,24.36,24.37,317970.0,24.46,24.46,24.36,24.37,317970.0
2019-05-24 14:30:00,24.38,24.42,24.36,24.4,183795.0,24.38,24.42,24.36,24.4,183795.0
2019-05-24 15:00:00,24.4,24.49,24.39,24.46,372270.0,24.4,24.49,24.39,24.46,372270.0
2019-05-24 15:30:00,24.46,24.51,24.44,24.46,916140.0,24.46,24.51,24.44,24.46,916140.0
2019-05-28 09:30:00,24.58,25.0,24.58,24.99,908970.0,24.58,25.0,24.58,24.99,908970.0
2019-05-28 10:00:00,24.99,25.09,24.98,25.0,440925.0,24.99,25.09,24.98,25.0,440925.0
2019-05-28 10:30:00,24.98,25.02,24.9,24.98,299850.0,24.98,25.02,24.9,24.98,299850.0
2019-05-28 11:00:00,24.97,25.07,24.97,25.01,316020.0,24.97,25.07,24.97,25.01,316020.0
2019-05-28 11:30:00,25.01,25.05,24.97,25.02,404205.0,25.01,25.05,24.97,25.02,404205.0
2019-05-28 12:00:00,25.01,25.04,24.97,25.0,356940.0,25.01,25.04,24.97,25.0,356940.0
2019-05-28 12:30:00,25.01,25.02,24.91,24.91,234165.0,25.01,25.02,24.91,24.91,234165.0
2019-05-28 13:00:00,24.91,24.97,24.89,24.92,336210.0,24.91,24.97,24.89,24.92,336210.0
2019-05-28 13:30:00,24.92,24.92,24.84,24.84,227115.0,24.92,24.92,24.84,24.84,227115.0
2019-05-28 14:00:00,24.84,24.84,24.77,24.77,228390.0,24.84,24.84,24.77,24.77,228390.0
2019-05-28 14:30:00,24.77,24.77,24.66,24.66,305205.0,24.77,24.77,24.66,24.66,305205.0
2019-05-28 15:00:00,24.66,24.67,24.61,24.64,284130.0,24.66,24.67,24.61,24.64,284130.0
2019-05-28 15:30:00,24.64,24.67,24.57,24.62,1033050.0,24.64,24.67,24.57,24.62,1033050.0
2019-05-29 09:30:00,24.55,24.7,24.48,24.59,634845.0,24.55,24.7,24.48,24.59,634845.0
2019-05-29 10:00:00,24.61,24.64,24.49,24.57,416295.0,24.61,24.64,24.49,24.57,416295.0
2019-05-29 10:30:00,24.57,24.59,24.4,24.41,261030.0,24.57,24.59,24.4,24.41,261030.0
2019-05-29 11:00:00,24.39,24.45,24.31,24.34,241575.0,24.39,24.45,24.31,24.34,241575.0
2019-05-29 11:30:00,24.34,24.34,24.23,24.28,483930.0,24.34,24.34,24.23,24.28,483930.0
2019-05-29 12:00:00,24.28,24.31,24.23,24.29,275220.0,24.28,24.31,24.23,24.29,275220.0
2019-05-29 12:30:00,24.29,24.3,24.24,24.27,331485.0,24.29,24.3,24.24,24.27,331485.0
2019-05-29 13:00:00,24.29,24.38,24.26,24.35,207270.0,24.29,24.38,24.26,24.35,207270.0
2019-05-29 13:30:00,24.35,24.37,24.32,24.32,150705.0,24.35,24.37,24.32,24.32,150705.0
2019-05-29 14:00:00,24.33,24.35,24.3,24.35,138000.0,24.33,24.35,24.3,24.35,138000.0
2019-05-29 14:30:00,24.36,24.38,24.31,24.37,269280.0,24.36,24.38,24.31,24.37,269280.0
2019-05-29 15:00:00,24.37,24.45,24.33,24.44,334785.0,24.37,24.45,24.33,24.44,334785.0
2019-05-29 15:30:00,24.44,24.53,24.42,24.48,749280.0,24.44,24.53,24.42,24.48,749280.0
2019-05-30 09:30:00,24.57,24.86,24.43,24.83,623385.0,24.57,24.86,24.43,24.83,623385.0
2019-05-30 10:00:00,24.84,24.88,24.76,24.81,277500.0,24.84,24.88,24.76,24.81,277500.0
2019-05-30 10:30:00,24.83,24.83,24.71,24.75,381855.0,24.83,24.83,24.71,24.75,381855.0
2019-05-30 11:00:00,24.72,24.83,24.7,24.79,190875.0,24.72,24.83,24.7,24.79,190875.0
2019-05-30 11:30:00,24.78,24.79,24.71,24.74,162375.0,24.78,24.79,24.71,24.74,162375.0
2019-05-30 12:00:00,24.76,24.81,24.75,24.78,224175.0,24.76,24.81,24.75,24.78,224175.0
2019-05-30 12:30:00,24.79,24.84,24.75,24.81,157005.0,24.79,24.84,24.75,24.81,157005.0
2019-05-30 13:00:00,24.81,24.83,24.79,24.81,231660.0,24.81,24.83,24.79,24.81,231660.0
2019-05-30 13:30:00,24.81,24.84,24.79,24.84,182895.0,24.81,24.84,24.79,24.84,182895.0
2019-05-30 14:00:00,24.84,24.86,24.79,24.79,121605.0,24.84,24.86,24.79,24.79,121605.0
2019-05-30 14:30:00,24.78,24.78,24.72,24.78,200850.0,24.78,24.78,24.72,24.78,200850.0
2019-05-30 15:00:00,24.79,24.82,24.73,24.81,237780.0,24.79,24.82,24.73,24.81,237780.0
2019-05-30 15:30:00,24.8,24.85,24.78,24.83,471795.0,24.8,24.85,24.78,24.83,471795.0
2019-05-31 09:30:00,24.59,24.6,24.42,24.5,441690.0,24.59,24.6,24.42,24.5,441690.0
2019-05-31 10:00:00,24.53,24.7,24.49,24.7,213600.0,24.53,24.7,24.49,24.7,213600.0
2019-05-31 10:30:00,24.67,24.67,24.52,24.57,273975.0,24.67,24.67,24.52,24.57,273975.0
2019-05-31 11:00:00,24.56,24.73,24.54,24.73,628950.0,24.56,24.73,24.54,24.73,628950.0
2019-05-31 11:30:00,24.7,24.77,24.67,24.77,215940.0,24.7,24.77,24.67,24.77,215940.0
2019-05-31 12:00:00,24.77,24.77,24.62,24.62,124950.0,24.77,24.77,24.62,24.62,124950.0
2019-05-31 12:30:00,24.62,24.7,24.61,24.65,166650.0,24.62,24.7,24.61,24.65,166650.0
2019-05-31 13:00:00,24.65,24.73,24.65,24.72,133620.0,24.65,24.73,24.65,24.72,133620.0
2019-05-31 13:30:00,24.73,24.8,24.73,24.76,174105.0,24.73,24.8,24.73,24.76,174105.0
2019-05-31 14:00:00,24.74,24.74,24.68,24.69,146310.0,24.74,24.74,24.68,24.69,146310.0
2019-05-31 14:30:00,24.7,24.81,24.69,24.76,260460.0,24.7,24.81,24.69,24.76,260460.0
2019-05-31 15:00:00,24.77,24.77,24.72,24.76,281460.0,24.77,24.77,24.72,24.76,281460.0
2019-05-31 15:30:00,24.75,24.8,24.74,24.76,851910.0,24.75,24.8,24.74,24.76,851910.0
2019-06-03 09:30:00,24.77,25.07,24.51,24.82,737940.0,24.77,25.07,24.51,24.82,737940.0
2019-06-03 10:00:00,24.81,25.04,24.76,25.04,428820.0,24.81,25.04,24.76,25.04,428820.0
2019-06-03 10:30:00,25.05,25.2,25.05,25.2,404595.0,25.05,25.2,25.05,25.2,404595.0
2019-06-03 11:00:00,25.2,25.24,25.06,25.09,374355.0,25.2,25.24,25.06,25.09,374355.0
2019-06-03 11:30:00,25.1,25.15,25.06,25.06,301290.0,25.1,25.15,25.06,25.06,301290.0
2019-06-03 12:00:00,25.06,25.11,25.0,25.01,204900.0,25.06,25.11,25.0,25.01,204900.0
2019-06-03 12:30:00,25.0,25.06,24.98,25.01,194790.0,25.0,25.06,24.98,25.01,194790.0
2019-06-03 13:00:00,25.0,25.15,24.97,25.1,200640.0,25.0,25.15,24.97,25.1,200640.0
2019-06-03 13:30:00,25.08,25.1,24.93,25.02,422535.0,25.08,25.1,24.93,25.02,422535.0
2019-06-03 14:00:00,25.02,25.04,24.93,24.94,683610.0,25.02,25.04,24.93,24.94,683610.0
2019-06-03 14:30:00,24.95,24.95,24.87,24.9,272190.0,24.95,24.95,24.87,24.9,272190.0
2019-06-03 15:00:00,24.9,24.91,24.81,24.86,283635.0,24.9,24.91,24.81,24.86,283635.0
2019-06-03 15:30:00,24.86,24.99,24.83,24.96,989385.0,24.86,24.99,24.83,24.96,989385.0
2019-06-04 09:30:00,25.2,25.37,25.07,25.19,546870.0,25.2,25.37,25.07,25.19,546870.0
2019-06-04 10:00:00,25.17,25.37,25.1,25.29,592395.0,25.17,25.37,25.1,25.29,592395.0
2019-06-04 10:30:00,25.31,25.33,25.2,25.22,381030.0,25.31,25.33,25.2,25.22,381030.0
2019-06-04 11:00:00,25.23,25.36,25.09,25.11,952245.0,25.23,25.36,25.09,25.11,952245.0
2019-06-04 11:30:00,25.12,25.12,25.04,25.04,307485.0,25.12,25.12,25.04,25.04,307485.0
2019-06-04 12:00:00,25.05,25.05,25.0,25.01,249840.0,25.05,25.05,25.0,25.01,249840.0
2019-06-04 12:30:00,25.01,25.02,24.94,24.95,278355.0,25.01,25.02,24.94,24.95,278355.0
2019-06-04 13:00:00,24.96,24.98,24.93,24.94,262860.0,24.96,24.98,24.93,24.94,262860.0
2019-06-04 13:30:00,24.93,25.0,24.93,24.97,180810.0,24.93,25.0,24.93,24.97,180810.0
2019-06-04 14:00:00,24.96,24.96,24.87,24.89,145590.0,24.96,24.96,24.87,24.89,145590.0
2019-06-04 14:30:00,24.9,24.9,24.86,24.89,174780.0,24.9,24.9,24.86,24.89,174780.0
2019-06-04 15:00:00,24.9,25.01,24.88,25.01,196890.0,24.9,25.01,24.88,25.01,196890.0
2019-06-04 15:30:00,25.0,25.03,24.96,24.97,1083870.0,25.0,25.03,24.96,24.97,1083870.0
2019-06-05 09:30:00,25.02,25.18,25.0,25.03,412320.0,25.02,25.18,25.0,25.03,412320.0
2019-06-05 10:00:00,25.04,25.1,24.94,25.02,269430.0,25.04,25.1,24.94,25.02,269430.0
2019-06-05 10:30:00,25.01,25.12,24.99,25.09,538215.0,25.01,25.12,24.99,25.09,538215.0
2019-06-05 11:00:00,25.09,25.19,25.05,25.19,163320.0,25.09,25.19,25.05,25.19,163320.0
2019-06-05 11:30:00,25.19,25.23,25.18,25.23,168045.0,25.19,25.23,25.18,25.23,168045.0
2019-06-05 12:00:00,25.23,25.29,25.22,25.28,91080.0,25.23,25.29,25.22,25.28,91080.0
2019-06-05 12:30:00,25.27,25.39,25.26,25.38,195105.0,25.27,25.39,25.26,25.38,195105.0
2019-06-05 13:00:00,25.38,25.43,25.34,25.39,140445.0,25.38,25.43,25.34,25.39,140445.0
2019-06-05 13:30:00,25.39,25.41,25.38,25.39,99945.0,25.39,25.41,25.38,25.39,99945.0
2019-06-05 14:00:00,25.38,25.41,25.31,25.35,249000.0,25.38,25.41,25.31,25.35,249000.0
2019-06-05 14:30:00,25.35,25.37,25.23,25.24,239865.0,25.35,25.37,25.23,25.24,239865.0
2019-06-05 15:00:00,25.25,25.27,25.23,25.24,178710.0,25.25,25.27,25.23,25.24,178710.0
2019-06-05 15:30:00,25.23,25.35,25.19,25.34,734400.0,25.23,25.35,25.19,25.34,734400.0
2019-06-06 09:30:00,25.3,25.45,25.25,25.43,491625.0,25.3,25.45,25.25,25.43,491625.0
2019-06-06 10:00:00,25.43,25.48,25.26,25.3,501915.0,25.43,25.48,25.26,25.3,501915.0
2019-06-06 10:30:00,25.3,25.36,25.27,25.32,161655.0,25.3,25.36,25.27,25.32,161655.0
2019-06-06 11:00:00,25.32,25.33,25.29,25.31,108195.0,25.32,25.33,25.29,25.31,108195.0
2019-06-06 11:30:00,25.35,25.37,25.27,25.33,129060.0,25.35,25.37,25.27,25.33,129060.0
2019-06-06 12:00:00,25.34,25.34,25.31,25.34,174510.0,25.34,25.34,25.31,25.34,174510.0
2019-06-06 12:30:00,25.33,25.36,25.33,25.35,238395.0,25.33,25.36,25.33,25.35,238395.0
2019-06-06 13:00:00,25.35,25.41,25.34,25.4,150510.0,25.35,25.41,25.34,25.4,150510.0
2019-06-06 13:30:00,25.4,25.45,25.38,25.43,84330.0,25.4,25.45,25.38,25.43,84330.0
2019-06-06 14:00:00,25.43,25.43,25.38,25.38,97455.0,25.43,25.43,25.38,25.38,97455.0
2019-06-06 14:30:00,25.38,25.47,25.38,25.44,113355.0,25.38,25.47,25.38,25.44,113355.0
2019-06-06 15:00:00,25.44,25.54,25.42,25.54,144540.0,25.44,25.54,25.42,25.54,144540.0
2019-06-06 15:30:00,25.52,25.57,25.34,25.4,921675.0,25.52,25.57,25.34,25.4,921675.0
2019-06-07 09:30:00,25.54,25.65,25.43,25.61,526005.0,25.54,25.65,25.43,25.61,526005.0
2019-06-07 10:00:00,25.6,25.61,25.52,25.61,341475.0,25.6,25.61,25.52,25.61,341475.0
2019-06-07 10:30:00,25.62,25.67,25.6,25.66,473145.0,25.62,25.67,25.6,25.66,473145.0
2019-06-07 11:00:00,25.67,25.68,25.6,25.61,225780.0,25.67,25.68,25.6,25.61,225780.0
2019-06-07 11:30:00,25.63,25.67,25.59,25.6,170055.0,25.63,25.67,25.59,25.6,170055.0
2019-06-07 12:00:00,25.59,25.64,25.59,25.61,302265.0,25.59,25.64,25.59,25.61,302265.0
2019-06-07 12:30:00,25.61,25.62,25.55,25.56,202845.0,25.61,25.62,25.55,25.56,202845.0
2019-06-07 13:00:00,25.56,25.58,25.55,25.57,121215.0,25.56,25.58,25.55,25.57,121215.0
2019-06-07 13:30:00,25.59,25.62,25.57,25.59,139365.0,25.59,25.62,25.57,25.59,139365.0
2019-06-07 14:00:00,25.59,25.61,25.58,25.6,166965.0,25.59,25.61,25.58,25.6,166965.0
2019-06-07 14:30:00,25.61,25.62,25.53,25.53,125175.0,25.61,25.62,25.53,25.53,125175.0
2019-06-07 15:00:00,25.52,25.56,25.52,25.54,117240.0,25.52,25.56,25.52,25.54,117240.0
2019-06-07 15:30:00,25.54,25.55,25.46,25.49,513255.0,25.54,25.55,25.46,25.49,513255.0
2019-06-10 09:30:00,25.52,25.74,25.52,25.7,337920.0,25.52,25.74,25.52,25.7,337920.0
2019-06-10 10:00:00,25.69,25.76,25.65,25.65,204525.0,25.69,25.76,25.65,25.65,204525.0
2019-06-10 10:30:00,25.65,25.75,25.65,25.72,327060.0,25.65,25.75,25.65,25.72,327060.0
2019-06-10 11:00:00,25.73,25.79,25.72,25.75,136740.0,25.73,25.79,25.72,25.75,136740.0
2019-06-10 11:30:00,25.75,25.84,25.75,25.84,127965.0,25.75,25.84,25.75,25.84,127965.0
2019-06-10 12:00:00,25.83,25.83,25.69,25.69,132000.0,25.83,25.83,25.69,25.69,132000.0
2019-06-10 12:30:00,25.67,25.7,25.67,25.67,89055.0,25.67,25.7,25.67,25.67,89055.0
2019-06-10 13:00:00,25.67,25.74,25.67,25.71,65595.0,25.67,25.74,25.67,25.71,65595.0
2019-06-10 13:30:00,25.72,25.72,25.67,25.68,70815.0,25.72,25.72,25.67,25.68,70815.0
2019-06-10 14:00:00,25.67,25.67,25.61,25.61,98730.0,25.67,25.67,25.61,25.61,98730.0
2019-06-10 14:30:00,25.62,25.74,25.62,25.72,114315.0,25.62,25.74,25.62,25.72,114315.0
2019-06-10 15:00:00,25.72,25.72,25.65,25.65,136575.0,25.72,25.72,25.65,25.65,136575.0
2019-06-10 15:30:00,25.65,25.71,25.64,25.66,428730.0,25.65,25.71,25.64,25.66,428730.0
2019-06-11 09:30:00,25.84,25.84,25.67,25.7,304170.0,25.84,25.84,25.67,25.7,304170.0
2019-06-11 10:00:00,25.68,25.69,25.46,25.5,295815.0,25.68,25.69,25.46,25.5,295815.0
2019-06-11 10:30:00,25.5,25.63,25.49,25.62,269145.0,25.5,25.63,25.49,25.62,269145.0
2019-06-11 11:00:00,25.62,25.64,25.49,25.49,322725.0,25.62,25.64,25.49,25.49,322725.0
2019-06-11 11:30:00,25.5,25.56,25.47,25.47,233700.0,25.5,25.56,25.47,25.47,233700.0
2019-06-11 12:00:00,25.49,25.49,25.37,25.38,135855.0,25.49,25.49,25.37,25.38,135855.0
2019-06-11 12:30:00,25.38,25.43,25.35,25.35,149775.0,25.38,25.43,25.35,25.35,149775.0
2019-06-11 13:00:00,25.34,25.4,25.34,25.38,84000.0,25.34,25.4,25.34,25.38,84000.0
2019-06-11 13:30:00,25.38,25.45,25.38,25.45,183030.0,25.38,25.45,25.38,25.45,183030.0
2019-06-11 14:00:00,25.45,25.48,25.44,25.44,157080.0,25.45,25.48,25.44,25.44,157080.0
2019-06-11 14:30:00,25.44,25.44,25.37,25.39,252030.0,25.44,25.44,25.37,25.39,252030.0
2019-06-11 15:00:00,25.39,25.39,25.34,25.36,260310.0,25.39,25.39,25.34,25.36,260310.0
2019-06-11 15:30:00,25.36,25.42,25.35,25.39,522435.0,25.36,25.42,25.35,25.39,522435.0
2019-06-12 09:30:00,25.42,25.64,25.34,25.48,163905.0,25.42,25.64,25.34,25.48,163905.0
2019-06-12 10:00:00,25.49,25.55,25.43,25.47,265695.0,25.49,25.55,25.43,25.47,265695.0
2019-06-12 10:30:00,25.48,25.6,25.43,25.59,156375.0,25.48,25.6,25.43,25.59,156375.0
2019-06-12 11:00:00,25.59,25.59,25.48,25.49,174975.0,25.59,25.59,25.48,25.49,174975.0
2019-06-12 11:30:00,25.5,25.52,25.45,25.46,134940.0,25.5,25.52,25.45,25.46,134940.0
2019-06-12 12:00:00,25.46,25.51,25.43,25.51,121290.0,25.46,25.51,25.43,25.51,121290.0
2019-06-12 12:30:00,25.52,25.59,25.51,25.59,90135.0,25.52,25.59,25.51,25.59,90135.0
2019-06-12 13:00:00,25.58,25.62,25.55,25.61,123240.0,25.58,25.62,25.55,25.61,123240.0
2019-06-12 13:30:00,25.61,25.65,25.57,25.63,128655.0,25.61,25.65,25.57,25.63,128655.0
2019-06-12 14:00:00,25.64,25.66,25.63,25.66,168645.0,25.64,25.66,25.63,25.66,168645.0
2019-06-12 14:30:00,25.66,25.7,25.65,25.65,102810.0,25.66,25.7,25.65,25.65,102810.0
2019-06-12 15:00:00,25.66,25.68,25.64,25.66,110550.0,25.66,25.68,25.64,25.66,110550.0
2019-06-12 15:30:00,25.67,25.68,25.62,25.64,392220.0,25.67,25.68,25.62,25.64,392220.0
2019-06-13 09:30:00,25.77,25.87,25.77,25.78,150810.0,25.77,25.87,25.77,25.78,150810.0
2019-06-13 10:00:00,25.75,25.78,25.72,25.75,93435.0,25.75,25.78,25.72,25.75,93435.0
2019-06-13 10:30:00,25.72,25.74,25.68,25.72,105915.0,25.72,25.74,25.68,25.72,105915.0
2019-06-13 11:00:00,25.72,25.72,25.68,25.71,78000.0,25.72,25.72,25.68,25.71,78000.0
2019-06-13 11:30:00,25.71,25.79,25.71,25.78,70500.0,25.71,25.79,25.71,25.78,70500.0
2019-06-13 12:00:00,25.78,25.81,25.76,25.8,57360.0,25.78,25.81,25.76,25.8,57360.0
2019-06-13 12:30:00,25.81,25.9,25.79,25.9,147375.0,25.81,25.9,25.79,25.9,147375.0
2019-06-13 13:00:00,25.91,25.93,25.87,25.93,277275.0,25.91,25.93,25.87,25.93,277275.0
2019-06-13 13:30:00,25.93,25.99,25.92,25.99,214515.0,25.93,25.99,25.92,25.99,214515.0
2019-06-13 14:00:00,25.99,25.99,25.91,25.92,191985.0,25.99,25.99,25.91,25.92,191985.0
2019-06-13 14:30:00,25.92,25.95,25.88,25.93,96345.0,25.92,25.95,25.88,25.93,96345.0
2019-06-13 15:00:00,25.92,25.92,25.8,25.81,121500.0,25.92,25.92,25.8,25.81,121500.0
2019-06-13 15:30:00,25.8,25.85,25.78,25.85,365955.0,25.8,25.85,25.78,25.85,365955.0
2019-06-14 09:30:00,25.97,25.97,25.85,25.85,161145.0,25.97,25.97,25.85,25.85,161145.0
2019-06-14 10:00:00,25.85,25.9,25.82,25.83,131865.0,25.85,25.9,25.82,25.83,131865.0
2019-06-14 10:30:00,25.82,25.87,25.74,25.87,163515.0,25.82,25.87,25.74,25.87,163515.0
2019-06-14 11:00:00,25.86,25.88,25.8,25.88,133020.0,25.86,25.88,25.8,25.88,133020.0
2019-06-14 11:30:00,25.88,25.94,25.86,25.88,165900.0,25.88,25.94,25.86,25.88,165900.0
2019-06-14 12:00:00,25.88,25.96,25.86,25.96,265380.0,25.88,25.96,25.86,25.96,265380.0
2019-06-14 12:30:00,25.96,25.97,25.92,25.92,207000.0,25.96,25.97,25.92,25.92,207000.0
2019-06-14 13:00:00,25.91,25.93,25.9,25.93,107055.0,25.91,25.93,25.9,25.93,107055.0
2019-06-14 13:30:00,25.94,25.96,25.91,25.91,84405.0,25.94,25.96,25.91,25.91,84405.0
2019-06-14 14:00:00,25.9,25.93,25.88,25.92,87885.0,25.9,25.93,25.88,25.92,87885.0
2019-06-14 14:30:00,25.92,25.92,25.86,25.88,115155.0,25.92,25.92,25.86,25.88,115155.0
2019-06-14 15:00:00,25.88,26.01,25.87,25.99,493995.0,25.88,26.01,25.87,25.99,493995.0
2019-06-14 15:30:00,26.0,26.0,25.85,25.87,690225.0,26.0,26.0,25.85,25.87,690225.0
2019-06-17 09:30:00,25.95,26.08,25.95,26.03,425010.0,25.95,26.08,25.95,26.03,425010.0
2019-06-17 10:00:00,26.03,26.04,25.82,25.84,200820.0,26.03,26.04,25.82,25.84,200820.0
2019-06-17 10:30:00,25.84,25.93,25.83,25.85,566595.0,25.84,25.93,25.83,25.85,566595.0
2019-06-17 11:00:00,25.84,25.85,25.74,25.79,476100.0,25.84,25.85,25.74,25.79,476100.0
2019-06-17 11:30:00,25.79,25.84,25.75,25.75,246600.0,25.79,25.84,25.75,25.75,246600.0
2019-06-17 12:00:00,25.75,25.79,25.74,25.75,353355.0,25.75,25.79,25.74,25.75,353355.0
2019-06-17 12:30:00,25.75,25.81,25.72,25.78,248670.0,25.75,25.81,25.72,25.78,248670.0
2019-06-17 13:00:00,25.78,25.84,25.78,25.78,291510.0,25.78,25.84,25.78,25.78,291510.0
2019-06-17 13:30:00,25.77,25.78,25.74,25.76,177930.0,25.77,25.78,25.74,25.76,177930.0
2019-06-17 14:00:00,25.77,25.78,25.73,25.75,194955.0,25.77,25.78,25.73,25.75,194955.0
2019-06-17 14:30:00,25.74,25.75,25.67,25.67,165840.0,25.74,25.75,25.67,25.67,165840.0
2019-06-17 15:00:00,25.67,25.73,25.67,25.68,295230.0,25.67,25.73,25.67,25.68,295230.0
2019-06-17 15:30:00,25.68,25.68,25.55,25.59,1323765.0,25.68,25.68,25.55,25.59,1323765.0
2019-06-18 09:30:00,25.65,25.82,25.52,25.77,804450.0,25.65,25.82,25.52,25.77,804450.0
2019-06-18 10:00:00,25.77,25.85,25.75,25.76,487800.0,25.77,25.85,25.75,25.76,487800.0
2019-06-18 10:30:00,25.76,25.78,25.7,25.75,262905.0,25.76,25.78,25.7,25.75,262905.0
2019-06-18 11:00:00,25.76,25.76,25.67,25.69,345150.0,25.76,25.76,25.67,25.69,345150.0
2019-06-18 11:30:00,25.69,25.72,25.61,25.61,274755.0,25.69,25.72,25.61,25.61,274755.0
2019-06-18 12:00:00,25.61,25.64,25.5,25.57,217245.0,25.61,25.64,25.5,25.57,217245.0
2019-06-18 12:30:00,25.57,25.62,25.52,25.6,250770.0,25.57,25.62,25.52,25.6,250770.0
2019-06-18 13:00:00,25.6,25.63,25.58,25.59,235845.0,25.6,25.63,25.58,25.59,235845.0
2019-06-18 13:30:00,25.59,25.66,25.58,25.63,165075.0,25.59,25.66,25.58,25.63,165075.0
2019-06-18 14:00:00,25.64,25.66,25.61,25.62,203250.0,25.64,25.66,25.61,25.62,203250.0
2019-06-18 14:30:00,25.63,25.64,25.6,25.6,448065.0,25.63,25.64,25.6,25.6,448065.0
2019-06-18 15:00:00,25.6,25.66,25.58,25.63,312540.0,25.6,25.66,25.58,25.63,312540.0
2019-06-18 15:30:00,25.63,25.7,25.6,25.69,905130.0,25.63,25.7,25.6,25.69,905130.0
2019-06-19 09:30:00,25.64,25.68,24.62,24.72,1019580.0,25.64,25.68,24.62,24.72,1019580.0
2019-06-19 10:00:00,24.75,24.86,24.67,24.76,851160.0,24.75,24.86,24.67,24.76,851160.0
2019-06-19 10:30:00,24.78,24.78,24.66,24.66,373020.0,24.78,24.78,24.66,24.66,373020.0
2019-06-19 11:00:00,24.67,24.85,24.67,24.85,339945.0,24.67,24.85,24.67,24.85,339945.0
2019-06-19 11:30:00,24.85,24.88,24.8,24.84,333855.0,24.85,24.88,24.8,24.84,333855.0
2019-06-19 12:00:00,24.87,24.98,24.82,24.96,364470.0,24.87,24.98,24.82,24.96,364470.0
2019-06-19 12:30:00,24.96,25.0,24.94,24.98,205935.0,24.96,25.0,24.94,24.98,205935.0
2019-06-19 13:00:00,24.98,25.03,24.98,25.0,199485.0,24.98,25.03,24.98,25.0,199485.0
2019-06-19 13:30:00,25.02,25.12,25.0,25.12,254100.0,25.02,25.12,25.0,25.12,254100.0
2019-06-19 14:00:00,25.12,25.25,25.09,25.16,349215.0,25.12,25.25,25.09,25.16,349215.0
2019-06-19 14:30:00,25.18,25.24,25.14,25.17,213735.0,25.18,25.24,25.14,25.17,213735.0
2019-06-19 15:00:00,25.16,25.22,25.14,25.15,332520.0,25.16,25.22,25.14,25.15,332520.0
2019-06-19 15:30:00,25.16,25.32,25.16,25.27,700905.0,25.16,25.32,25.16,25.27,700905.0
2019-06-20 09:30:00,25.47,25.58,25.42,25.49,597810.0,25.47,25.58,25.42,25.49,597810.0
2019-06-20 10:00:00,25.47,25.49,25.28,25.34,339330.0,25.47,25.49,25.28,25.34,339330.0
2019-06-20 10:30:00,25.32,25.39,25.18,25.19,332535.0,25.32,25.39,25.18,25.19,332535.0
2019-06-20 11:00:00,25.18,25.19,24.99,25.06,589965.0,25.18,25.19,24.99,25.06,589965.0
2019-06-20 11:30:00,25.06,25.09,25.02,25.02,240030.0,25.06,25.09,25.02,25.02,240030.0
2019-06-20 12:00:00,25.01,25.02,24.87,24.91,368955.0,25.01,25.02,24.87,24.91,368955.0
2019-06-20 12:30:00,24.9,24.94,24.88,24.91,216525.0,24.9,24.94,24.88,24.91,216525.0
2019-06-20 13:00:00,24.92,24.98,24.91,24.97,184230.0,24.92,24.98,24.91,24.97,184230.0
2019-06-20 13:30:00,24.96,25.01,24.96,24.98,158925.0,24.96,25.01,24.96,24.98,158925.0
2019-06-20 14:00:00,24.97,25.05,24.95,24.96,271950.0,24.97,25.05,24.95,24.96,271950.0
2019-06-20 14:30:00,24.98,25.0,24.97,24.99,251415.0,24.98,25.0,24.97,24.99,251415.0
2019-06-20 15:00:00,24.99,24.99,24.95,24.98,375060.0,24.99,24.99,24.95,24.98,375060.0
2019-06-20 15:30:00,24.98,25.08,24.97,25.04,1089165.0,24.98,25.08,24.97,25.04,1089165.0
2019-06-21 09:30:00,25.04,25.06,24.88,24.91,1217625.0,25.04,25.06,24.88,24.91,1217625.0
2019-06-21 10:00:00,24.93,25.05,24.93,25.04,167745.0,24.93,25.05,24.93,25.04,167745.0
2019-06-21 10:30:00,25.02,25.09,25.0,25.04,211590.0,25.02,25.09,25.0,25.04,211590.0
2019-06-21 11:00:00,25.04,25.17,25.02,25.04,190920.0,25.04,25.17,25.02,25.04,190920.0
2019-06-21 11:30:00,25.05,25.07,25.01,25.05,437295.0,25.05,25.07,25.01,25.05,437295.0
2019-06-21 12:00:00,25.04,25.1,25.03,25.07,207825.0,25.04,25.1,25.03,25.07,207825.0
2019-06-21 12:30:00,25.08,25.13,25.07,25.11,237375.0,25.08,25.13,25.07,25.11,237375.0
2019-06-21 13:00:00,25.11,25.13,25.09,25.12,433170.0,25.11,25.13,25.09,25.12,433170.0
2019-06-21 13:30:00,25.11,25.16,25.1,25.11,384945.0,25.11,25.16,25.1,25.11,384945.0
2019-06-21 14:00:00,25.12,25.13,25.1,25.12,391980.0,25.12,25.13,25.1,25.12,391980.0
2019-06-21 14:30:00,25.12,25.14,25.1,25.12,388320.0,25.12,25.14,25.1,25.12,388320.0
2019-06-21 15:00:00,25.12,25.2,25.11,25.19,777585.0,25.12,25.2,25.11,25.19,777585.0
2019-06-21 15:30:00,25.2,25.23,25.04,25.09,1386315.0,25.2,25.23,25.04,25.09,1386315.0
2019-06-24 09:30:00,25.08,25.17,24.94,25.14,412320.0,25.08,25.17,24.94,25.14,412320.0
2019-06-24 10:00:00,25.13,25.2,25.01,25.03,193830.0,25.13,25.2,25.01,25.03,193830.0
2019-06-24 10:30:00,25.05,25.08,24.92,24.92,249000.0,25.05,25.08,24.92,24.92,249000.0
2019-06-24 11:00:00,24.91,25.04,24.91,24.98,116970.0,24.91,25.04,24.91,24.98,116970.0
2019-06-24 11:30:00,25.0,25.0,24.95,24.96,115620.0,25.0,25.0,24.95,24.96,115620.0
2019-06-24 12:00:00,24.97,25.01,24.97,25.01,164130.0,24.97,25.01,24.97,25.01,164130.0
2019-06-24 12:30:00,25.01,25.01,24.97,24.99,122160.0,25.01,25.01,24.97,24.99,122160.0
2019-06-24 13:00:00,24.99,25.0,24.96,24.96,145635.0,24.99,25.0,24.96,24.96,145635.0
2019-06-24 13:30:00,24.96,25.0,24.93,24.93,138615.0,24.96,25.0,24.93,24.93,138615.0
2019-06-24 14:00:00,24.94,25.0,24.94,24.99,163500.0,24.94,25.0,24.94,24.99,163500.0
2019-06-24 14:30:00,25.01,25.03,25.0,25.02,151560.0,25.01,25.03,25.0,25.02,151560.0
2019-06-24 15:00:00,25.03,25.03,24.98,25.01,182745.0,25.03,25.03,24.98,25.01,182745.0
2019-06-24 15:30:00,25.01,25.04,25.0,25.04,574245.0,25.01,25.04,25.0,25.04,574245.0
2019-06-25 09:30:00,25.03,25.05,24.82,24.98,427620.0,25.03,25.05,24.82,24.98,427620.0
2019-06-25 10:00:00,24.96,24.97,24.78,24.94,473100.0,24.96,24.97,24.78,24.94,473100.0
2019-06-25 10:30:00,24.95,24.98,24.9,24.94,155400.0,24.95,24.98,24.9,24.94,155400.0
2019-06-25 11:00:00,24.95,24.96,24.9,24.94,129345.0,24.95,24.96,24.9,24.94,129345.0
2019-06-25 11:30:00,24.94,24.94,24.89,24.93,139590.0,24.94,24.94,24.89,24.93,139590.0
2019-06-25 12:00:00,24.92,24.99,24.92,24.95,120000.0,24.92,24.99,24.92,24.95,120000.0
2019-06-25 12:30:00,24.96,24.98,24.91,24.95,114405.0,24.96,24.98,24.91,24.95,114405.0
2019-06-25 13:00:00,24.95,24.99,24.91,24.99,82785.0,24.95,24.99,24.91,24.99,82785.0
2019-06-25 13:30:00,24.99,25.02,24.94,24.94,137970.0,24.99,25.02,24.94,24.94,137970.0
2019-06-25 14:00:00,24.94,24.94,24.89,24.89,197610.0,24.94,24.94,24.89,24.89,197610.0
2019-06-25 14:30:00,24.9,24.9,24.85,24.89,161220.0,24.9,24.9,24.85,24.89,161220.0
2019-06-25 15:00:00,24.9,24.97,24.89,24.97,274665.0,24.9,24.97,24.89,24.97,274665.0
2019-06-25 15:30:00,24.97,25.02,24.95,24.96,991575.0,24.97,25.02,24.95,24.96,991575.0
2019-06-26 09:30:00,24.61,24.83,24.58,24.71,416460.0,24.61,24.83,24.58,24.71,416460.0
2019-06-26 10:00:00,24.7,24.7,24.59,24.68,314940.0,24.7,24.7,24.59,24.68,314940.0
2019-06-26 10:30:00,24.68,24.73,24.64,24.66,270105.0,24.68,24.73,24.64,24.66,270105.0
2019-06-26 11:00:00,24.68,24.75,24.67,24.75,272445.0,24.68,24.75,24.67,24.75,272445.0
2019-06-26 11:30:00,24.78,24.87,24.78,24.87,249930.0,24.78,24.87,24.78,24.87,249930.0
2019-06-26 12:00:00,24.87,24.88,24.82,24.83,162345.0,24.87,24.88,24.82,24.83,162345.0
2019-06-26 12:30:00,24.85,24.85,24.79,24.8,114270.0,24.85,24.85,24.79,24.8,114270.0
2019-06-26 13:00:00,24.8,24.8,24.71,24.72,190740.0,24.8,24.8,24.71,24.72,190740.0
2019-06-26 13:30:00,24.72,24.72,24.66,24.71,254505.0,24.72,24.72,24.66,24.71,254505.0
2019-06-26 14:00:00,24.72,24.72,24.63,24.65,202140.0,24.72,24.72,24.63,24.65,202140.0
2019-06-26 14:30:00,24.64,24.64,24.52,24.59,230055.0,24.64,24.64,24.52,24.59,230055.0
2019-06-26 15:00:00,24.58,24.6,24.53,24.56,353550.0,24.58,24.6,24.53,24.56,353550.0
2019-06-26 15:30:00,24.56,24.59,24.54,24.54,713160.0,24.56,24.59,24.54,24.54,713160.0
2019-06-27 09:30:00,24.37,24.51,24.27,24.42,398205.0,24.37,24.51,24.27,24.42,398205.0
2019-06-27 10:00:00,24.42,24.44,24.38,24.39,196050.0,24.42,24.44,24.38,24.39,196050.0
2019-06-27 10:30:00,24.4,24.43,24.38,24.39,185970.0,24.4,24.43,24.38,24.39,185970.0
2019-06-27 11:00:00,24.39,24.4,24.28,24.31,538320.0,24.39,24.4,24.28,24.31,538320.0
2019-06-27 11:30:00,24.3,24.39,24.28,24.38,265605.0,24.3,24.39,24.28,24.38,265605.0
2019-06-27 12:00:00,24.38,24.48,24.38,24.47,206115.0,24.38,24.48,24.38,24.47,206115.0
2019-06-27 12:30:00,24.47,24.68,24.47,24.68,590565.0,24.47,24.68,24.47,24.68,590565.0
2019-06-27 13:00:00,24.67,24.72,24.66,24.67,209625.0,24.67,24.72,24.66,24.67,209625.0
2019-06-27 13:30:00,24.68,24.69,24.66,24.67,102480.0,24.68,24.69,24.66,24.67,102480.0
2019-06-27 14:00:00,24.68,24.7,24.64,24.66,144855.0,24.68,24.7,24.64,24.66,144855.0
2019-06-27 14:30:00,24.65,24.66,24.59,24.61,176565.0,24.65,24.66,24.59,24.61,176565.0
2019-06-27 15:00:00,24.61,24.62,24.54,24.56,395955.0,24.61,24.62,24.54,24.56,395955.0
2019-06-27 15:30:00,24.57,24.6,24.49,24.5,778920.0,24.57,24.6,24.49,24.5,778920.0
2019-06-28 09:30:00,24.5,24.65,24.47,24.59,344595.0,24.5,24.65,24.47,24.59,344595.0
2019-06-28 10:00:00,24.63,24.69,24.52,24.64,328650.0,24.63,24.69,24.52,24.64,328650.0
2019-06-28 10:30:00,24.66,24.72,24.6,24.6,221940.0,24.66,24.72,24.6,24.6,221940.0
2019-06-28 11:00:00,24.6,24.68,24.58,24.67,168225.0,24.6,24.68,24.58,24.67,168225.0
2019-06-28 11:30:00,24.68,24.73,24.67,24.69,174690.0,24.68,24.73,24.67,24.69,174690.0
2019-06-28 12:00:00,24.7,24.73,24.69,24.71,144330.0,24.7,24.73,24.69,24.71,144330.0
2019-06-28 12:30:00,24.7,24.74,24.67,24.74,109620.0,24.7,24.74,24.67,24.74,109620.0
2019-06-28 13:00:00,24.74,24.75,24.69,24.69,71370.0,24.74,24.75,24.69,24.69,71370.0
2019-06-28 13:30:00,24.7,24.74,24.69,24.72,182655.0,24.7,24.74,24.69,24.72,182655.0
2019-06-28 14:00:00,24.72,24.73,24.66,24.67,327210.0,24.72,24.73,24.66,24.67,327210.0
2019-06-28 14:30:00,24.67,24.67,24.58,24.59,183150.0,24.67,24.67,24.58,24.59,183150.0
2019-06-28 15:00:00,24.58,24.63,24.57,24.63,333780.0,24.58,24.63,24.57,24.63,333780.0
2019-06-28 15:30:00,24.63,24.65,24.58,24.62,880920.0,24.63,24.65,24.58,24.62,880920.0
2019-07-01 09:30:00,24.87,25.09,24.81,25.02,533700.0,24.87,25.09,24.81,25.02,533700.0
2019-07-01 10:00:00,25.04,25.12,25.0,25.0,296145.0,25.04,25.12,25.0,25.0,296145.0
2019-07-01 10:30:00,25.01,25.04,25.0,25.04,229485.0,25.01,25.04,25.0,25.04,229485.0
2019-07-01 11:00:00,25.04,25.04,24.85,24.9,500550.0,25.04,25.04,24.85,24.9,500550.0
2019-07-01 11:30:00,24.91,24.96,24.85,24.87,312960.0,24.91,24.96,24.85,24.87,312960.0
2019-07-01 12:00:00,24.87,24.89,24.84,24.86,271050.0,24.87,24.89,24.84,24.86,271050.0
2019-07-01 12:30:00,24.85,24.86,24.83,24.84,128100.0,24.85,24.86,24.83,24.84,128100.0
2019-07-01 13:00:00,24.82,24.86,24.79,24.8,218340.0,24.82,24.86,24.79,24.8,218340.0
2019-07-01 13:30:00,24.79,24.82,24.76,24.82,205140.0,24.79,24.82,24.76,24.82,205140.0
2019-07-01 14:00:00,24.81,24.82,24.74,24.75,166140.0,24.81,24.82,24.74,24.75,166140.0
2019-07-01 14:30:00,24.74,24.82,24.74,24.81,194280.0,24.74,24.82,24.74,24.81,194280.0
2019-07-01 15:00:00,24.81,24.92,24.81,24.91,249135.0,24.81,24.92,24.81,24.91,249135.0
2019-07-01 15:30:00,24.91,25.01,24.91,24.97,860070.0,24.91,25.01,24.91,24.97,860070.0
2019-07-02 09:30:00,24.96,25.58,24.96,25.58,587070.0,24.96,25.58,24.96,25.58,587070.0
2019-07-02 10:00:00,25.57,25.72,25.57,25.69,511485.0,25.57,25.72,25.57,25.69,511485.0
2019-07-02 10:30:00,25.71,25.75,25.48,25.56,640095.0,25.71,25.75,25.48,25.56,640095.0
2019-07-02 11:00:00,25.56,25.61,25.5,25.5,593805.0,25.56,25.61,25.5,25.5,593805.0
2019-07-02 11:30:00,25.5,25.52,25.43,25.44,285345.0,25.5,25.52,25.43,25.44,285345.0
2019-07-02 12:00:00,25.43,25.54,25.43,25.49,291285.0,25.43,25.54,25.43,25.49,291285.0
2019-07-02 12:30:00,25.5,25.5,25.4,25.41,233025.0,25.5,25.5,25.4,25.41,233025.0
2019-07-02 13:00:00,25.41,25.54,25.41,25.54,142590.0,25.41,25.54,25.41,25.54,142590.0
2019-07-02 13:30:00,25.53,25.53,25.48,25.49,196215.0,25.53,25.53,25.48,25.49,196215.0
2019-07-02 14:00:00,25.5,25.52,25.45,25.45,160005.0,25.5,25.52,25.45,25.45,160005.0
2019-07-02 14:30:00,25.45,25.45,25.41,25.42,228270.0,25.45,25.45,25.41,25.42,228270.0
2019-07-02 15:00:00,25.42,25.44,25.39,25.43,360225.0,25.42,25.44,25.39,25.43,360225.0
2019-07-02 15:30:00,25.44,25.55,25.43,25.54,1067685.0,25.44,25.55,25.43,25.54,1067685.0
2019-07-03 09:30:00,25.53,25.76,25.47,25.74,877920.0,25.53,25.76,25.47,25.74,877920.0
2019-07-03 10:00:00,25.76,25.77,25.63,25.7,237780.0,25.76,25.77,25.63,25.7,237780.0
2019-07-03 10:30:00,25.72,25.79,25.72,25.73,263400.0,25.72,25.79,25.72,25.73,263400.0
2019-07-03 11:00:00,25.73,25.73,25.68,25.72,331245.0,25.73,25.73,25.68,25.72,331245.0
2019-07-03 11:30:00,25.74,25.77,25.7,25.73,206085.0,25.74,25.77,25.7,25.73,206085.0
2019-07-03 12:00:00,25.72,25.82,25.71,25.82,215835.0,25.72,25.82,25.71,25.82,215835.0
2019-07-03 12:30:00,25.83,25.84,25.74,25.75,1026135.0,25.83,25.84,25.74,25.75,1026135.0
2019-07-05 09:30:00,25.72,25.75,25.61,25.66,258960.0,25.72,25.75,25.61,25.66,258960.0
2019-07-05 10:00:00,25.65,25.69,25.59,25.65,535185.0,25.65,25.69,25.59,25.65,535185.0
2019-07-05 10:30:00,25.63,25.65,25.56,25.62,84075.0,25.63,25.65,25.56,25.62,84075.0
2019-07-05 11:00:00,25.62,25.63,25.6,25.62,106335.0,25.62,25.63,25.6,25.62,106335.0
2019-07-05 11:30:00,25.61,25.63,25.59,25.62,105870.0,25.61,25.63,25.59,25.62,105870.0
2019-07-05 12:00:00,25.62,25.67,25.62,25.65,225165.0,25.62,25.67,25.62,25.65,225165.0
2019-07-05 12:30:00,25.65,25.73,25.65,25.71,184695.0,25.65,25.73,25.65,25.71,184695.0
2019-07-05 13:00:00,25.71,25.76,25.7,25.75,76425.0,25.71,25.76,25.7,25.75,76425.0
2019-07-05 13:30:00,25.76,25.79,25.73,25.75,112110.0,25.76,25.79,25.73,25.75,112110.0
2019-07-05 14:00:00,25.75,25.82,25.75,25.81,61485.0,25.75,25.82,25.75,25.81,61485.0
2019-07-05 14:30:00,25.8,25.83,25.77,25.8,125820.0,25.8,25.83,25.77,25.8,125820.0
2019-07-05 15:00:00,25.81,25.81,25.74,25.76,72195.0,25.81,25.81,25.74,25.76,72195.0
2019-07-05 15:30:00,25.77,25.77,25.67,25.74,461250.0,25.77,25.77,25.67,25.74,461250.0
2019-07-08 09:30:00,25.7,25.85,25.68,25.84,140520.0,25.7,25.85,25.68,25.84,140520.0
2019-07-08 10:00:00,25.84,25.97,25.84,25.93,135795.0,25.84,25.97,25.84,25.93,135795.0
2019-07-08 10:30:00,25.94,25.98,25.9,25.98,218355.0,25.94,25.98,25.9,25.98,218355.0
2019-07-08 11:00:00,25.99,26.03,25.96,26.0,232980.0,25.99,26.03,25.96,26.0,232980.0
2019-07-08 11:30:00,25.99,26.01,25.89,25.89,212220.0,25.99,26.01,25.89,25.89,212220.0
2019-07-08 12:00:00,25.89,25.9,25.71,25.71,183825.0,25.89,25.9,25.71,25.71,183825.0
2019-07-08 12:30:00,25.71,25.75,25.69,25.7,286980.0,25.71,25.75,25.69,25.7,286980.0
2019-07-08 13:00:00,25.71,25.75,25.68,25.71,190170.0,25.71,25.75,25.68,25.71,190170.0
2019-07-08 13:30:00,25.71,25.82,25.71,25.81,281055.0,25.71,25.82,25.71,25.81,281055.0
2019-07-08 14:00:00,25.81,25.82,25.75,25.76,360705.0,25.81,25.82,25.75,25.76,360705.0
2019-07-08 14:30:00,25.76,25.79,25.72,25.73,151350.0,25.76,25.79,25.72,25.73,151350.0
2019-07-08 15:00:00,25.73,25.77,25.72,25.74,249420.0,25.73,25.77,25.72,25.74,249420.0
2019-07-08 15:30:00,25.75,25.77,25.71,25.75,466605.0,25.75,25.77,25.71,25.75,466605.0
2019-07-09 09:30:00,25.74,25.93,25.61,25.86,319605.0,25.74,25.93,25.61,25.86,319605.0
2019-07-09 10:00:00,25.86,25.86,25.78,25.82,324540.0,25.86,25.86,25.78,25.82,324540.0
2019-07-09 10:30:00,25.83,25.87,25.73,25.74,336645.0,25.83,25.87,25.73,25.74,336645.0
2019-07-09 11:00:00,25.73,25.74,25.68,25.72,284955.0,25.73,25.74,25.68,25.72,284955.0
2019-07-09 11:30:00,25.72,25.74,25.67,25.69,166620.0,25.72,25.74,25.67,25.69,166620.0
2019-07-09 12:00:00,25.69,25.73,25.66,25.72,90375.0,25.69,25.73,25.66,25.72,90375.0
2019-07-09 12:30:00,25.73,25.74,25.71,25.73,129000.0,25.73,25.74,25.71,25.73,129000.0
2019-07-09 13:00:00,25.73,25.75,25.72,25.75,194520.0,25.73,25.75,25.72,25.75,194520.0
2019-07-09 13:30:00,25.74,25.78,25.73,25.73,182520.0,25.74,25.78,25.73,25.73,182520.0
2019-07-09 14:00:00,25.73,25.74,25.68,25.68,176880.0,25.73,25.74,25.68,25.68,176880.0
2019-07-09 14:30:00,25.68,25.71,25.66,25.68,185700.0,25.68,25.71,25.66,25.68,185700.0
2019-07-09 15:00:00,25.69,25.72,25.68,25.7,148500.0,25.69,25.72,25.68,25.7,148500.0
2019-07-09 15:30:00,25.7,25.74,25.67,25.68,1080945.0,25.7,25.74,25.67,25.68,1080945.0
2019-07-10 09:30:00,25.87,25.96,25.67,25.7,426075.0,25.87,25.96,25.67,25.7,426075.0
2019-07-10 10:00:00,25.7,25.72,25.62,25.69,230445.0,25.7,25.72,25.62,25.69,230445.0
2019-07-10 10:30:00,25.69,25.82,25.67,25.7,513675.0,25.69,25.82,25.67,25.7,513675.0
2019-07-10 11:00:00,25.7,25.76,25.67,25.76,268815.0,25.7,25.76,25.67,25.76,268815.0
2019-07-10 11:30:00,25.76,25.83,25.74,25.82,563865.0,25.76,25.83,25.74,25.82,563865.0
2019-07-10 12:00:00,25.82,25.87,25.79,25.81,453570.0,25.82,25.87,25.79,25.81,453570.0
2019-07-10 12:30:00,25.81,25.88,25.81,25.87,336525.0,25.81,25.88,25.81,25.87,336525.0
2019-07-10 13:00:00,25.87,25.93,25.87,25.91,210045.0,25.87,25.93,25.87,25.91,210045.0
2019-07-10 13:30:00,25.91,25.92,25.88,25.88,256050.0,25.91,25.92,25.88,25.88,256050.0
2019-07-10 14:00:00,25.9,25.92,25.87,25.87,158385.0,25.9,25.92,25.87,25.87,158385.0
2019-07-10 14:30:00,25.87,25.92,25.86,25.89,269880.0,25.87,25.92,25.86,25.89,269880.0
2019-07-10 15:00:00,25.9,25.95,25.88,25.91,321420.0,25.9,25.95,25.88,25.91,321420.0
2019-07-10 15:30:00,25.91,26.0,25.91,25.95,699975.0,25.91,26.0,25.91,25.95,699975.0
2019-07-11 09:30:00,26.05,26.08,25.77,26.03,512550.0,26.05,26.08,25.77,26.03,512550.0
2019-07-11 10:00:00,26.0,26.07,25.95,25.98,164070.0,26.0,26.07,25.95,25.98,164070.0
2019-07-11 10:30:00,25.98,26.15,25.97,26.14,312915.0,25.98,26.15,25.97,26.14,312915.0
2019-07-11 11:00:00,26.14,26.25,26.12,26.25,177630.0,26.14,26.25,26.12,26.25,177630.0
2019-07-11 11:30:00,26.25,26.33,26.23,26.3,345795.0,26.25,26.33,26.23,26.3,345795.0
2019-07-11 12:00:00,26.3,26.39,26.29,26.35,573270.0,26.3,26.39,26.29,26.35,573270.0
2019-07-11 12:30:00,26.33,26.36,26.28,26.32,134715.0,26.33,26.36,26.28,26.32,134715.0
2019-07-11 13:00:00,26.31,26.32,26.24,26.25,194775.0,26.31,26.32,26.24,26.25,194775.0
2019-07-11 13:30:00,26.25,26.25,26.18,26.18,163125.0,26.25,26.25,26.18,26.18,163125.0
2019-07-11 14:00:00,26.18,26.19,26.13,26.15,282030.0,26.18,26.19,26.13,26.15,282030.0
2019-07-11 14:30:00,26.15,26.21,26.15,26.16,214095.0,26.15,26.21,26.15,26.16,214095.0
2019-07-11 15:00:00,26.17,26.24,26.16,26.24,217545.0,26.17,26.24,26.16,26.24,217545.0
2019-07-11 15:30:00,26.24,26.26,26.14,26.23,861855.0,26.24,26.26,26.14,26.23,861855.0
2019-07-12 09:30:00,26.36,26.53,26.3,26.53,193950.0,26.36,26.53,26.3,26.53,193950.0
2019-07-12 10:00:00,26.53,26.77,26.52,26.68,244245.0,26.53,26.77,26.52,26.68,244245.0
2019-07-12 10:30:00,26.69,26.75,26.68,26.73,337740.0,26.69,26.75,26.68,26.73,337740.0
2019-07-12 11:00:00,26.73,26.8,26.66,26.74,283905.0,26.73,26.8,26.66,26.74,283905.0
2019-07-12 11:30:00,26.75,26.82,26.73,26.75,306780.0,26.75,26.82,26.73,26.75,306780.0
2019-07-12 12:00:00,26.75,26.75,26.71,26.71,219180.0,26.75,26.75,26.71,26.71,219180.0
2019-07-12 12:30:00,26.69,26.78,26.69,26.77,223200.0,26.69,26.78,26.69,26.77,223200.0
2019-07-12 13:00:00,26.77,26.82,26.75,26.81,186105.0,26.77,26.82,26.75,26.81,186105.0
2019-07-12 13:30:00,26.8,26.83,26.8,26.83,120210.0,26.8,26.83,26.8,26.83,120210.0
2019-07-12 14:00:00,26.83,26.89,26.83,26.88,193140.0,26.83,26.89,26.83,26.88,193140.0
2019-07-12 14:30:00,26.88,26.91,26.86,26.89,444420.0,26.88,26.91,26.86,26.89,444420.0
2019-07-12 15:00:00,26.89,26.89,26.82,26.83,507960.0,26.89,26.89,26.82,26.83,507960.0
2019-07-12 15:30:00,26.83,26.85,26.76,26.8,871890.0,26.83,26.85,26.76,26.8,871890.0
2019-07-15 09:30:00,26.9,26.9,26.61,26.62,235005.0,26.9,26.9,26.61,26.62,235005.0
2019-07-15 10:00:00,26.64,26.69,26.63,26.65,107610.0,26.64,26.69,26.63,26.65,107610.0
2019-07-15 10:30:00,26.65,26.69,26.61,26.66,177780.0,26.65,26.69,26.61,26.66,177780.0
2019-07-15 11:00:00,26.67,26.72,26.65,26.7,287340.0,26.67,26.72,26.65,26.7,287340.0
2019-07-15 11:30:00,26.71,26.74,26.68,26.74,122955.0,26.71,26.74,26.68,26.74,122955.0
2019-07-15 12:00:00,26.76,26.76,26.68,26.74,165765.0,26.76,26.76,26.68,26.74,165765.0
2019-07-15 12:30:00,26.75,26.81,26.75,26.78,115860.0,26.75,26.81,26.75,26.78,115860.0
2019-07-15 13:00:00,26.78,26.86,26.78,26.85,134925.0,26.78,26.86,26.78,26.85,134925.0
2019-07-15 13:30:00,26.84,26.89,26.84,26.89,108315.0,26.84,26.89,26.84,26.89,108315.0
2019-07-15 14:00:00,26.89,26.9,26.8,26.83,207780.0,26.89,26.9,26.8,26.83,207780.0
2019-07-15 14:30:00,26.84,26.87,26.82,26.87,215520.0,26.84,26.87,26.82,26.87,215520.0
2019-07-15 15:00:00,26.87,26.91,26.84,26.91,292485.0,26.87,26.91,26.84,26.91,292485.0
2019-07-15 15:30:00,26.92,26.93,26.87,26.89,413910.0,26.92,26.93,26.87,26.89,413910.0
2019-07-16 09:30:00,26.88,27.11,26.88,27.09,476460.0,26.88,27.11,26.88,27.09,476460.0
2019-07-16 10:00:00,27.1,27.13,27.05,27.13,565215.0,27.1,27.13,27.05,27.13,565215.0
2019-07-16 10:30:00,27.12,27.12,27.04,27.07,223215.0,27.12,27.12,27.04,27.07,223215.0
2019-07-16 11:00:00,27.06,27.06,26.94,26.94,238830.0,27.06,27.06,26.94,26.94,238830.0
2019-07-16 11:30:00,26.93,26.93,26.84,26.84,391515.0,26.93,26.93,26.84,26.84,391515.0
2019-07-16 12:00:00,26.85,26.92,26.84,26.89,223575.0,26.85,26.92,26.84,26.89,223575.0
2019-07-16 12:30:00,26.88,26.99,26.87,26.99,150930.0,26.88,26.99,26.87,26.99,150930.0
2019-07-16 13:00:00,26.99,27.09,26.98,27.06,303705.0,26.99,27.09,26.98,27.06,303705.0
2019-07-16 13:30:00,27.07,27.09,27.02,27.04,174315.0,27.07,27.09,27.02,27.04,174315.0
2019-07-16 14:00:00,27.04,27.13,27.02,27.12,211575.0,27.04,27.13,27.02,27.12,211575.0
2019-07-16 14:30:00,27.12,27.14,27.08,27.11,223500.0,27.12,27.14,27.08,27.11,223500.0
2019-07-16 15:00:00,27.11,27.13,27.07,27.09,302400.0,27.11,27.13,27.07,27.09,302400.0
2019-07-16 15:30:00,27.09,27.11,27.03,27.05,698985.0,27.09,27.11,27.03,27.05,698985.0
2019-07-17 09:30:00,27.04,27.07,26.75,27.0,651840.0,27.04,27.07,26.75,27.0,651840.0
2019-07-17 10:00:00,27.0,27.15,26.93,26.96,475275.0,27.0,27.15,26.93,26.96,475275.0
2019-07-17 10:30:00,26.96,26.97,26.81,26.86,306825.0,26.96,26.97,26.81,26.86,306825.0
2019-07-17 11:00:00,26.85,26.93,26.84,26.84,198735.0,26.85,26.93,26.84,26.84,198735.0
2019-07-17 11:30:00,26.84,26.92,26.83,26.92,115830.0,26.84,26.92,26.83,26.92,115830.0
2019-07-17 12:00:00,26.91,26.91,26.82,26.85,76020.0,26.91,26.91,26.82,26.85,76020.0
2019-07-17 12:30:00,26.85,26.87,26.81,26.81,148035.0,26.85,26.87,26.81,26.81,148035.0
2019-07-17 13:00:00,26.8,26.82,26.77,26.81,130305.0,26.8,26.82,26.77,26.81,130305.0
2019-07-17 13:30:00,26.82,26.84,26.79,26.79,142215.0,26.82,26.84,26.79,26.79,142215.0
2019-07-17 14:00:00,26.8,26.8,26.69,26.7,179535.0,26.8,26.8,26.69,26.7,179535.0
2019-07-17 14:30:00,26.7,26.72,26.59,26.59,179340.0,26.7,26.72,26.59,26.59,179340.0
2019-07-17 15:00:00,26.6,26.66,26.59,26.61,311310.0,26.6,26.66,26.59,26.61,311310.0
2019-07-17 15:30:00,26.61,26.7,26.61,26.64,706185.0,26.61,26.7,26.61,26.64,706185.0
2019-07-18 09:30:00,26.16,26.16,25.7,25.91,1872615.0,26.16,26.16,25.7,25.91,1872615.0
2019-07-18 10:00:00,25.94,26.22,25.85,26.19,1115520.0,25.94,26.22,25.85,26.19,1115520.0
2019-07-18 10:30:00,26.17,26.2,25.93,26.0,649365.0,26.17,26.2,25.93,26.0,649365.0
2019-07-18 11:00:00,26.0,26.47,25.98,26.4,1156455.0,26.0,26.47,25.98,26.4,1156455.0
2019-07-18 11:30:00,26.41,26.46,26.37,26.43,408165.0,26.41,26.46,26.37,26.43,408165.0
2019-07-18 12:00:00,26.43,26.55,26.4,26.44,277200.0,26.43,26.55,26.4,26.44,277200.0
2019-07-18 12:30:00,26.45,26.47,26.38,26.46,182280.0,26.45,26.47,26.38,26.46,182280.0
2019-07-18 13:00:00,26.45,26.52,26.45,26.5,260085.0,26.45,26.52,26.45,26.5,260085.0
2019-07-18 13:30:00,26.5,26.58,26.49,26.58,289785.0,26.5,26.58,26.49,26.58,289785.0
2019-07-18 14:00:00,26.58,26.68,26.57,26.65,289905.0,26.58,26.68,26.57,26.65,289905.0
2019-07-18 14:30:00,26.65,26.82,26.64,26.79,497325.0,26.65,26.82,26.64,26.79,497325.0
2019-07-18 15:00:00,26.79,26.82,26.75,26.79,460020.0,26.79,26.82,26.75,26.79,460020.0
2019-07-18 15:30:00,26.79,26.91,26.78,26.88,1187010.0,26.79,26.91,26.78,26.88,1187010.0
2019-07-19 09:30:00,26.91,26.99,26.63,26.86,774735.0,26.91,26.99,26.63,26.86,774735.0
2019-07-19 10:00:00,26.86,26.86,26.7,26.7,290805.0,26.86,26.86,26.7,26.7,290805.0
2019-07-19 10:30:00,26.7,26.7,26.54,26.58,248850.0,26.7,26.7,26.54,26.58,248850.0
2019-07-19 11:00:00,26.58,26.66,26.58,26.59,144705.0,26.58,26.66,26.58,26.59,144705.0
2019-07-19 11:30:00,26.59,26.63,26.56,26.63,227520.0,26.59,26.63,26.56,26.63,227520.0
2019-07-19 12:00:00,26.62,26.82,26.62,26.78,384450.0,26.62,26.82,26.62,26.78,384450.0
2019-07-19 12:30:00,26.79,26.8,26.72,26.72,226065.0,26.79,26.8,26.72,26.72,226065.0
2019-07-19 13:00:00,26.72,26.74,26.69,26.71,211350.0,26.72,26.74,26.69,26.71,211350.0
2019-07-19 13:30:00,26.69,26.7,26.62,26.63,216495.0,26.69,26.7,26.62,26.63,216495.0
2019-07-19 14:00:00,26.64,26.67,26.53,26.53,225750.0,26.64,26.67,26.53,26.53,225750.0
2019-07-19 14:30:00,26.56,26.57,26.51,26.54,137370.0,26.56,26.57,26.51,26.54,137370.0
2019-07-19 15:00:00,26.53,26.54,26.47,26.5,283005.0,26.53,26.54,26.47,26.5,283005.0
2019-07-19 15:30:00,26.51,26.55,26.43,26.45,1301085.0,26.51,26.55,26.43,26.45,1301085.0
2019-07-22 09:30:00,26.54,26.64,26.51,26.62,555780.0,26.54,26.64,26.51,26.62,555780.0
2019-07-22 10:00:00,26.65,26.67,26.44,26.44,471915.0,26.65,26.67,26.44,26.44,471915.0
2019-07-22 10:30:00,26.45,26.47,26.37,26.4,649185.0,26.45,26.47,26.37,26.4,649185.0
2019-07-22 11:00:00,26.39,26.41,26.29,26.29,213930.0,26.39,26.41,26.29,26.29,213930.0
2019-07-22 11:30:00,26.29,26.36,26.24,26.34,753705.0,26.29,26.36,26.24,26.34,753705.0
2019-07-22 12:00:00,26.35,26.37,26.27,26.33,326475.0,26.35,26.37,26.27,26.33,326475.0
2019-07-22 12:30:00,26.34,26.44,26.3,26.44,333855.0,26.34,26.44,26.3,26.44,333855.0
2019-07-22 13:00:00,26.43,26.48,26.41,26.43,169485.0,26.43,26.48,26.41,26.43,169485.0
2019-07-22 13:30:00,26.45,26.46,26.41,26.43,213885.0,26.45,26.46,26.41,26.43,213885.0
2019-07-22 14:00:00,26.42,26.42,26.32,26.32,318885.0,26.42,26.42,26.32,26.32,318885.0
2019-07-22 14:30:00,26.32,26.35,26.27,26.34,295890.0,26.32,26.35,26.27,26.34,295890.0
2019-07-22 15:00:00,26.35,26.39,26.29,26.29,387735.0,26.35,26.39,26.29,26.29,387735.0
2019-07-22 15:30:00,26.29,26.38,26.25,26.31,1252185.0,26.29,26.38,26.25,26.31,1252185.0
2019-07-23 09:30:00,26.45,26.53,26.1,26.13,423810.0,26.45,26.53,26.1,26.13,423810.0
2019-07-23 10:00:00,26.14,26.21,26.02,26.02,252465.0,26.14,26.21,26.02,26.02,252465.0
2019-07-23 10:30:00,26.03,26.04,25.97,26.01,502635.0,26.03,26.04,25.97,26.01,502635.0
2019-07-23 11:00:00,26.01,26.06,25.92,26.05,296835.0,26.01,26.06,25.92,26.05,296835.0
2019-07-23 11:30:00,26.05,26.14,26.03,26.14,264915.0,26.05,26.14,26.03,26.14,264915.0
2019-07-23 12:00:00,26.14,26.14,26.05,26.05,305025.0,26.14,26.14,26.05,26.05,305025.0
2019-07-23 12:30:00,26.06,26.14,26.05,26.13,237390.0,26.06,26.14,26.05,26.13,237390.0
2019-07-23 13:00:00,26.12,26.17,26.1,26.14,206490.0,26.12,26.17,26.1,26.14,206490.0
2019-07-23 13:30:00,26.16,26.18,26.08,26.14,418560.0,26.16,26.18,26.08,26.14,418560.0
2019-07-23 14:00:00,26.13,26.22,26.1,26.2,241065.0,26.13,26.22,26.1,26.2,241065.0
2019-07-23 14:30:00,26.2,26.2,26.13,26.15,473175.0,26.2,26.2,26.13,26.15,473175.0
2019-07-23 15:00:00,26.15,26.17,26.13,26.16,380265.0,26.15,26.17,26.13,26.16,380265.0
2019-07-23 15:30:00,26.16,26.17,26.09,26.16,886680.0,26.16,26.17,26.09,26.16,886680.0
2019-07-24 09:30:00,26.05,26.25,26.02,26.2,362145.0,26.05,26.25,26.02,26.2,362145.0
2019-07-24 10:00:00,26.22,26.26,26.17,26.17,218685.0,26.22,26.26,26.17,26.17,218685.0
2019-07-24 10:30:00,26.18,26.29,26.17,26.24,383700.0,26.18,26.29,26.17,26.24,383700.0
2019-07-24 11:00:00,26.24,26.24,26.17,26.21,323115.0,26.24,26.24,26.17,26.21,323115.0
2019-07-24 11:30:00,26.22,26.31,26.2,26.26,248790.0,26.22,26.31,26.2,26.26,248790.0
2019-07-24 12:00:00,26.26,26.31,26.25,26.3,227670.0,26.26,26.31,26.25,26.3,227670.0
2019-07-24 12:30:00,26.3,26.38,26.29,26.38,207210.0,26.3,26.38,26.29,26.38,207210.0
2019-07-24 13:00:00,26.38,26.4,26.34,26.4,125685.0,26.38,26.4,26.34,26.4,125685.0
2019-07-24 13:30:00,26.39,26.44,26.37,26.44,158715.0,26.39,26.44,26.37,26.44,158715.0
2019-07-24 14:00:00,26.45,26.52,26.45,26.5,259980.0,26.45,26.52,26.45,26.5,259980.0
2019-07-24 14:30:00,26.5,26.5,26.36,26.36,400260.0,26.5,26.5,26.36,26.36,400260.0
2019-07-24 15:00:00,26.37,26.44,26.33,26.44,363630.0,26.37,26.44,26.33,26.44,363630.0
2019-07-24 15:30:00,26.43,26.49,26.42,26.44,843960.0,26.43,26.49,26.42,26.44,843960.0
2019-07-25 09:30:00,25.7,26.67,25.7,26.35,2507400.0,25.7,26.67,25.7,26.35,2507400.0
2019-07-25 10:00:00,26.39,26.61,26.17,26.46,1198620.0,26.39,26.61,26.17,26.46,1198620.0
2019-07-25 10:30:00,26.47,26.65,26.46,26.54,630345.0,26.47,26.65,26.46,26.54,630345.0
2019-07-25 11:00:00,26.54,26.73,25.71,25.84,1906440.0,26.54,26.73,25.71,25.84,1906440.0
2019-07-25 11:30:00,25.86,25.97,25.32,25.32,1338015.0,25.86,25.97,25.32,25.32,1338015.0
2019-07-25 12:00:00,25.3,25.37,25.02,25.34,1155525.0,25.3,25.37,25.02,25.34,1155525.0
2019-07-25 12:30:00,25.35,25.39,25.28,25.34,1080435.0,25.35,25.39,25.28,25.34,1080435.0
2019-07-25 13:00:00,25.34,25.48,25.3,25.38,516855.0,25.34,25.48,25.3,25.38,516855.0
2019-07-25 13:30:00,25.37,25.43,25.32,25.36,480180.0,25.37,25.43,25.32,25.36,480180.0
2019-07-25 14:00:00,25.38,25.53,25.36,25.41,570510.0,25.38,25.53,25.36,25.41,570510.0
2019-07-25 14:30:00,25.39,25.41,25.2,25.23,844260.0,25.39,25.41,25.2,25.23,844260.0
2019-07-25 15:00:00,25.22,25.24,25.15,25.18,853110.0,25.22,25.24,25.15,25.18,853110.0
2019-07-25 15:30:00,25.18,25.22,25.01,25.07,2836635.0,25.18,25.22,25.01,25.07,2836635.0
2019-07-26 09:30:00,25.05,25.54,24.98,25.54,718215.0,25.05,25.54,24.98,25.54,718215.0
2019-07-26 10:00:00,25.51,25.55,25.32,25.47,412785.0,25.51,25.55,25.32,25.47,412785.0
2019-07-26 10:30:00,25.47,25.62,25.47,25.5,360555.0,25.47,25.62,25.47,25.5,360555.0
2019-07-26 11:00:00,25.5,25.52,25.42,25.47,339960.0,25.5,25.52,25.42,25.47,339960.0
2019-07-26 11:30:00,25.46,25.53,25.41,25.49,322875.0,25.46,25.53,25.41,25.49,322875.0
2019-07-26 12:00:00,25.48,25.51,25.44,25.51,152850.0,25.48,25.51,25.44,25.51,152850.0
2019-07-26 12:30:00,25.51,25.54,25.46,25.5,180195.0,25.51,25.54,25.46,25.5,180195.0
2019-07-26 13:00:00,25.52,25.58,25.51,25.56,171240.0,25.52,25.58,25.51,25.56,171240.0
2019-07-26 13:30:00,25.54,25.6,25.54,25.58,257865.0,25.54,25.6,25.54,25.58,257865.0
2019-07-26 14:00:00,25.57,25.67,25.56,25.67,269895.0,25.57,25.67,25.56,25.67,269895.0
2019-07-26 14:30:00,25.66,25.69,25.61,25.66,270375.0,25.66,25.69,25.61,25.66,270375.0
2019-07-26 15:00:00,25.67,25.67,25.6,25.62,313035.0,25.67,25.67,25.6,25.62,313035.0
2019-07-26 15:30:00,25.64,25.64,25.57,25.59,693600.0,25.64,25.64,25.57,25.59,693600.0
2019-07-29 09:30:00,25.57,25.74,25.56,25.74,551610.0,25.57,25.74,25.56,25.74,551610.0
2019-07-29 10:00:00,25.73,25.77,25.57,25.6,449715.0,25.73,25.77,25.57,25.6,449715.0
2019-07-29 10:30:00,25.6,25.73,25.56,25.73,465660.0,25.6,25.73,25.56,25.73,465660.0
2019-07-29 11:00:00,25.72,25.84,25.7,25.83,306150.0,25.72,25.84,25.7,25.83,306150.0
2019-07-29 11:30:00,25.84,25.89,25.78,25.87,404805.0,25.84,25.89,25.78,25.87,404805.0
2019-07-29 12:00:00,25.86,25.93,25.84,25.89,380340.0,25.86,25.93,25.84,25.89,380340.0
2019-07-29 12:30:00,25.89,25.89,25.83,25.85,307845.0,25.89,25.89,25.83,25.85,307845.0
2019-07-29 13:00:00,25.86,25.89,25.83,25.85,294825.0,25.86,25.89,25.83,25.85,294825.0
2019-07-29 13:30:00,25.87,25.93,25.86,25.87,331275.0,25.87,25.93,25.86,25.87,331275.0
2019-07-29 14:00:00,25.86,25.87,25.83,25.83,369975.0,25.86,25.87,25.83,25.83,369975.0
2019-07-29 14:30:00,25.83,25.84,25.79,25.83,583575.0,25.83,25.84,25.79,25.83,583575.0
2019-07-29 15:00:00,25.83,25.98,25.83,25.97,417780.0,25.83,25.98,25.83,25.97,417780.0
2019-07-29 15:30:00,25.97,26.04,25.96,25.99,766830.0,25.97,26.04,25.96,25.99,766830.0
2019-07-30 09:30:00,25.91,25.94,25.73,25.77,676125.0,25.91,25.94,25.73,25.77,676125.0
2019-07-30 10:00:00,25.74,25.79,25.67,25.77,227235.0,25.74,25.79,25.67,25.77,227235.0
2019-07-30 10:30:00,25.78,25.8,25.74,25.77,228960.0,25.78,25.8,25.74,25.77,228960.0
2019-07-30 11:00:00,25.76,25.78,25.68,25.73,207735.0,25.76,25.78,25.68,25.73,207735.0
2019-07-30 11:30:00,25.74,25.75,25.59,25.62,265050.0,25.74,25.75,25.59,25.62,265050.0
2019-07-30 12:00:00,25.61,25.66,25.58,25.65,258135.0,25.61,25.66,25.58,25.65,258135.0
2019-07-30 12:30:00,25.67,25.68,25.63,25.64,141000.0,25.67,25.68,25.63,25.64,141000.0
2019-07-30 13:00:00,25.64,25.67,25.63,25.66,161040.0,25.64,25.67,25.63,25.66,161040.0
2019-07-30 13:30:00,25.67,25.67,25.6,25.6,172155.0,25.67,25.67,25.6,25.6,172155.0
2019-07-30 14:00:00,25.6,25.65,25.59,25.61,284115.0,25.6,25.65,25.59,25.61,284115.0
2019-07-30 14:30:00,25.6,25.61,25.56,25.6,166485.0,25.6,25.61,25.56,25.6,166485.0
2019-07-30 15:00:00,25.6,25.61,25.54,25.54,203925.0,25.6,25.61,25.54,25.54,203925.0
2019-07-30 15:30:00,25.54,25.62,25.53,25.57,670590.0,25.54,25.62,25.53,25.57,670590.0
2019-07-31 09:30:00,25.47,25.7,25.47,25.53,409860.0,25.47,25.7,25.47,25.53,409860.0
2019-07-31 10:00:00,25.52,25.63,25.45,25.54,400275.0,25.52,25.63,25.45,25.54,400275.0
2019-07-31 10:30:00,25.53,25.59,25.51,25.55,196395.0,25.53,25.59,25.51,25.55,196395.0
2019-07-31 11:00:00,25.56,25.59,25.5,25.58,207000.0,25.56,25.59,25.5,25.58,207000.0
2019-07-31 11:30:00,25.59,25.63,25.57,25.59,242460.0,25.59,25.63,25.57,25.59,242460.0
2019-07-31 12:00:00,25.59,25.6,25.5,25.52,250080.0,25.59,25.6,25.5,25.52,250080.0
2019-07-31 12:30:00,25.52,25.56,25.44,25.54,338295.0,25.52,25.56,25.44,25.54,338295.0
2019-07-31 13:00:00,25.55,25.6,25.51,25.6,177705.0,25.55,25.6,25.51,25.6,177705.0
2019-07-31 13:30:00,25.61,25.66,25.61,25.66,227280.0,25.61,25.66,25.61,25.66,227280.0
2019-07-31 14:00:00,25.62,25.62,25.41,25.47,247530.0,25.62,25.62,25.41,25.47,247530.0
2019-07-31 14:30:00,25.47,25.51,25.04,25.24,539985.0,25.47,25.51,25.04,25.24,539985.0
2019-07-31 15:00:00,25.23,25.46,25.23,25.42,402180.0,25.23,25.46,25.23,25.42,402180.0
2019-07-31 15:30:00,25.39,25.52,25.36,25.36,1418865.0,25.39,25.52,25.36,25.36,1418865.0
2019-08-01 09:30:00,25.41,25.45,24.83,25.08,1133160.0,25.41,25.45,24.83,25.08,1133160.0
2019-08-01 10:00:00,25.12,25.2,24.97,25.17,543660.0,25.12,25.2,24.97,25.17,543660.0
2019-08-01 10:30:00,25.19,25.29,25.15,25.29,247920.0,25.19,25.29,25.15,25.29,247920.0
2019-08-01 11:00:00,25.3,25.32,25.24,25.26,286155.0,25.3,25.32,25.24,25.26,286155.0
2019-08-01 11:30:00,25.25,25.32,25.23,25.23,610755.0,25.25,25.32,25.23,25.23,610755.0
2019-08-01 12:00:00,25.24,25.27,25.15,25.17,350535.0,25.24,25.27,25.15,25.17,350535.0
2019-08-01 12:30:00,25.17,25.27,25.17,25.25,184020.0,25.17,25.27,25.17,25.25,184020.0
2019-08-01 13:00:00,25.25,25.29,25.1,25.11,195420.0,25.25,25.29,25.1,25.11,195420.0
2019-08-01 13:30:00,25.07,25.1,24.83,25.03,735975.0,25.07,25.1,24.83,25.03,735975.0
2019-08-01 14:00:00,25.03,25.04,24.82,24.95,508500.0,25.03,25.04,24.82,24.95,508500.0
2019-08-01 14:30:00,24.97,25.04,24.85,24.99,377490.0,24.97,25.04,24.85,24.99,377490.0
2019-08-01 15:00:00,25.0,25.04,24.95,24.98,804375.0,25.0,25.04,24.95,24.98,804375.0
2019-08-01 15:30:00,25.0,25.06,24.93,24.99,1481100.0,25.0,25.06,24.93,24.99,1481100.0
2019-08-02 09:30:00,25.0,25.04,24.68,24.82,705945.0,25.0,25.04,24.68,24.82,705945.0
2019-08-02 10:00:00,24.81,24.87,24.68,24.85,925305.0,24.81,24.87,24.68,24.85,925305.0
2019-08-02 10:30:00,24.88,24.88,24.72,24.74,572805.0,24.88,24.88,24.72,24.74,572805.0
2019-08-02 11:00:00,24.71,24.79,24.67,24.67,302565.0,24.71,24.79,24.67,24.67,302565.0
2019-08-02 11:30:00,24.69,24.7,24.61,24.65,390420.0,24.69,24.7,24.61,24.65,390420.0
2019-08-02 12:00:00,24.64,24.66,24.54,24.65,424245.0,24.64,24.66,24.54,24.65,424245.0
2019-08-02 12:30:00,24.66,24.68,24.59,24.59,219450.0,24.66,24.68,24.59,24.59,219450.0
2019-08-02 13:00:00,24.58,24.63,24.53,24.62,221220.0,24.58,24.63,24.53,24.62,221220.0
2019-08-02 13:30:00,24.63,24.63,24.57,24.6,185685.0,24.63,24.63,24.57,24.6,185685.0
2019-08-02 14:00:00,24.59,24.71,24.58,24.66,322905.0,24.59,24.71,24.58,24.66,322905.0
2019-08-02 14:30:00,24.67,24.72,24.63,24.68,233505.0,24.67,24.72,24.63,24.68,233505.0
2019-08-02 15:00:00,24.69,24.77,24.68,24.76,205980.0,24.69,24.77,24.68,24.76,205980.0
2019-08-02 15:30:00,24.76,24.84,24.6,24.67,1330710.0,24.76,24.84,24.6,24.67,1330710.0
2019-08-05 09:30:00,24.43,24.47,24.11,24.18,943965.0,24.43,24.47,24.11,24.18,943965.0
2019-08-05 10:00:00,24.17,24.27,24.07,24.22,419790.0,24.17,24.27,24.07,24.22,419790.0
2019-08-05 10:30:00,24.23,24.28,24.02,24.03,808980.0,24.23,24.28,24.02,24.03,808980.0
2019-08-05 11:00:00,24.02,24.23,23.99,24.19,527460.0,24.02,24.23,23.99,24.19,527460.0
2019-08-05 11:30:00,24.2,24.3,24.18,24.25,469500.0,24.2,24.3,24.18,24.25,469500.0
2019-08-05 12:00:00,24.25,24.29,24.18,24.19,256965.0,24.25,24.29,24.18,24.19,256965.0
2019-08-05 12:30:00,24.19,24.23,24.04,24.05,344325.0,24.19,24.23,24.04,24.05,344325.0
2019-08-05 13:00:00,24.06,24.14,24.06,24.08,286560.0,24.06,24.14,24.06,24.08,286560.0
2019-08-05 13:30:00,24.09,24.19,24.08,24.1,383010.0,24.09,24.19,24.08,24.1,383010.0
2019-08-05 14:00:00,24.1,24.18,24.09,24.1,308235.0,24.1,24.18,24.09,24.1,308235.0
2019-08-05 14:30:00,24.11,24.16,24.06,24.14,317520.0,24.11,24.16,24.06,24.14,317520.0
2019-08-05 15:00:00,24.15,24.28,24.08,24.23,423495.0,24.15,24.28,24.08,24.23,423495.0
2019-08-05 15:30:00,24.21,24.32,24.18,24.24,1117215.0,24.21,24.32,24.18,24.24,1117215.0
2019-08-06 09:30:00,24.44,24.64,24.35,24.52,638685.0,24.44,24.64,24.35,24.52,638685.0
2019-08-06 10:00:00,24.55,24.55,24.17,24.31,689190.0,24.55,24.55,24.17,24.31,689190.0
2019-08-06 10:30:00,24.31,24.38,24.28,24.32,251655.0,24.31,24.38,24.28,24.32,251655.0
2019-08-06 11:00:00,24.31,24.43,24.28,24.38,455355.0,24.31,24.43,24.28,24.38,455355.0
2019-08-06 11:30:00,24.4,24.62,24.39,24.61,402270.0,24.4,24.62,24.39,24.61,402270.0
2019-08-06 12:00:00,24.61,24.7,24.59,24.69,490215.0,24.61,24.7,24.59,24.69,490215.0
2019-08-06 12:30:00,24.67,24.71,24.65,24.7,448725.0,24.67,24.71,24.65,24.7,448725.0
2019-08-06 13:00:00,24.7,24.82,24.7,24.76,295710.0,24.7,24.82,24.7,24.76,295710.0
2019-08-06 13:30:00,24.76,24.88,24.75,24.84,222870.0,24.76,24.88,24.75,24.84,222870.0
2019-08-06 14:00:00,24.84,24.99,24.82,24.97,355620.0,24.84,24.99,24.82,24.97,355620.0
2019-08-06 14:30:00,24.98,24.99,24.9,24.9,383550.0,24.98,24.99,24.9,24.9,383550.0
2019-08-06 15:00:00,24.9,24.97,24.89,24.94,309720.0,24.9,24.97,24.89,24.94,309720.0
2019-08-06 15:30:00,24.93,25.01,24.86,24.89,1088340.0,24.93,25.01,24.86,24.89,1088340.0
2019-08-07 09:30:00,24.62,24.8,24.6,24.7,394365.0,24.62,24.8,24.6,24.7,394365.0
2019-08-07 10:00:00,24.71,24.73,24.53,24.67,457860.0,24.71,24.73,24.53,24.67,457860.0
2019-08-07 10:30:00,24.62,24.8,24.62,24.8,441900.0,24.62,24.8,24.62,24.8,441900.0
2019-08-07 11:00:00,24.8,24.85,24.68,24.68,458055.0,24.8,24.85,24.68,24.68,458055.0
2019-08-07 11:30:00,24.68,24.77,24.67,24.75,399945.0,24.68,24.77,24.67,24.75,399945.0
2019-08-07 12:00:00,24.75,24.77,24.64,24.75,400950.0,24.75,24.77,24.64,24.75,400950.0
2019-08-07 12:30:00,24.75,24.9,24.75,24.87,137175.0,24.75,24.9,24.75,24.87,137175.0
2019-08-07 13:00:00,24.9,24.93,24.87,24.9,302340.0,24.9,24.93,24.87,24.9,302340.0
2019-08-07 13:30:00,24.9,25.01,24.9,24.98,213750.0,24.9,25.01,24.9,24.98,213750.0
2019-08-07 14:00:00,25.0,25.04,24.91,25.02,421755.0,25.0,25.04,24.91,25.02,421755.0
2019-08-07 14:30:00,25.02,25.05,24.95,25.03,178965.0,25.02,25.05,24.95,25.03,178965.0
2019-08-07 15:00:00,25.04,25.04,24.95,25.02,989175.0,25.04,25.04,24.95,25.02,989175.0
2019-08-07 15:30:00,25.02,25.1,25.02,25.06,962790.0,25.02,25.1,25.02,25.06,962790.0
2019-08-08 09:30:00,25.14,25.38,25.04,25.22,460695.0,25.14,25.38,25.04,25.22,460695.0
2019-08-08 10:00:00,25.2,25.2,25.06,25.13,389100.0,25.2,25.2,25.06,25.13,389100.0
2019-08-08 10:30:00,25.11,25.27,25.11,25.27,476085.0,25.11,25.27,25.11,25.27,476085.0
2019-08-08 11:00:00,25.28,25.31,25.14,25.24,292425.0,25.28,25.31,25.14,25.24,292425.0
2019-08-08 11:30:00,25.23,25.42,25.23,25.4,397575.0,25.23,25.42,25.23,25.4,397575.0
2019-08-08 12:00:00,25.43,25.43,25.38,25.38,163605.0,25.43,25.43,25.38,25.38,163605.0
2019-08-08 12:30:00,25.37,25.4,25.31,25.4,173940.0,25.37,25.4,25.31,25.4,173940.0
2019-08-08 13:00:00,25.41,25.42,25.38,25.39,81000.0,25.41,25.42,25.38,25.39,81000.0
2019-08-08 13:30:00,25.39,25.48,25.38,25.44,193140.0,25.39,25.48,25.38,25.44,193140.0
2019-08-08 14:00:00,25.45,25.47,25.39,25.39,229455.0,25.45,25.47,25.39,25.39,229455.0
2019-08-08 14:30:00,25.41,25.44,25.38,25.42,163335.0,25.41,25.44,25.38,25.42,163335.0
2019-08-08 15:00:00,25.41,25.46,25.38,25.38,220380.0,25.41,25.46,25.38,25.38,220380.0
2019-08-08 15:30:00,25.37,25.49,25.36,25.45,605655.0,25.37,25.49,25.36,25.45,605655.0
2019-08-09 09:30:00,25.47,25.65,25.38,25.49,619530.0,25.47,25.65,25.38,25.49,619530.0
2019-08-09 10:00:00,25.49,25.51,25.21,25.28,389895.0,25.49,25.51,25.21,25.28,389895.0
2019-08-09 10:30:00,25.25,25.26,25.13,25.21,388980.0,25.25,25.26,25.13,25.21,388980.0
2019-08-09 11:00:00,25.21,25.33,25.12,25.21,315255.0,25.21,25.33,25.12,25.21,315255.0
2019-08-09 11:30:00,25.21,25.24,25.08,25.12,246645.0,25.21,25.24,25.08,25.12,246645.0
2019-08-09 12:00:00,25.13,25.15,25.04,25.06,222915.0,25.13,25.15,25.04,25.06,222915.0
2019-08-09 12:30:00,25.04,25.22,25.03,25.11,205815.0,25.04,25.22,25.03,25.11,205815.0
2019-08-09 13:00:00,25.11,25.22,25.11,25.21,313500.0,25.11,25.22,25.11,25.21,313500.0
2019-08-09 13:30:00,25.21,25.3,25.21,25.22,229005.0,25.21,25.3,25.21,25.22,229005.0
2019-08-09 14:00:00,25.23,25.26,25.2,25.23,245475.0,25.23,25.26,25.2,25.23,245475.0
2019-08-09 14:30:00,25.23,25.29,25.19,25.27,176040.0,25.23,25.29,25.19,25.27,176040.0
2019-08-09 15:00:00,25.27,25.31,25.24,25.29,259770.0,25.27,25.31,25.24,25.29,259770.0
2019-08-09 15:30:00,25.27,25.34,25.21,25.22,660615.0,25.27,25.34,25.21,25.22,660615.0
2019-08-12 09:30:00,25.12,25.2,24.89,24.91,605505.0,25.12,25.2,24.89,24.91,605505.0
2019-08-12 10:00:00,24.94,24.96,24.83,24.9,466335.0,24.94,24.96,24.83,24.9,466335.0
2019-08-12 10:30:00,24.9,24.91,24.78,24.87,216360.0,24.9,24.91,24.78,24.87,216360.0
2019-08-12 11:00:00,24.86,24.86,24.65,24.66,794820.0,24.86,24.86,24.65,24.66,794820.0
2019-08-12 11:30:00,24.67,24.82,24.63,24.75,267105.0,24.67,24.82,24.63,24.75,267105.0
2019-08-12 12:00:00,24.75,24.77,24.7,24.71,442545.0,24.75,24.77,24.7,24.71,442545.0
2019-08-12 12:30:00,24.71,24.73,24.65,24.66,319095.0,24.71,24.73,24.65,24.66,319095.0
2019-08-12 13:00:00,24.66,24.71,24.64,24.71,240750.0,24.66,24.71,24.64,24.71,240750.0
2019-08-12 13:30:00,24.71,24.76,24.7,24.74,192240.0,24.71,24.76,24.7,24.74,192240.0
2019-08-12 14:00:00,24.73,24.76,24.66,24.69,233865.0,24.73,24.76,24.66,24.69,233865.0
2019-08-12 14:30:00,24.69,24.72,24.65,24.67,391380.0,24.69,24.72,24.65,24.67,391380.0
2019-08-12 15:00:00,24.7,24.71,24.59,24.63,439215.0,24.7,24.71,24.59,24.63,439215.0
2019-08-12 15:30:00,24.62,24.75,24.62,24.73,862620.0,24.62,24.75,24.62,24.73,862620.0
2019-08-13 09:30:00,24.52,25.42,24.31,25.3,1483950.0,24.52,25.42,24.31,25.3,1483950.0
2019-08-13 10:00:00,25.28,25.28,25.01,25.1,522300.0,25.28,25.28,25.01,25.1,522300.0
2019-08-13 10:30:00,25.09,25.13,24.81,24.82,369165.0,25.09,25.13,24.81,24.82,369165.0
2019-08-13 11:00:00,24.8,24.89,24.7,24.75,562515.0,24.8,24.89,24.7,24.75,562515.0
2019-08-13 11:30:00,24.75,24.97,24.72,24.85,334260.0,24.75,24.97,24.72,24.85,334260.0
2019-08-13 12:00:00,24.86,24.92,24.82,24.84,312210.0,24.86,24.92,24.82,24.84,312210.0
2019-08-13 12:30:00,24.83,24.85,24.74,24.78,232590.0,24.83,24.85,24.74,24.78,232590.0
2019-08-13 13:00:00,24.76,24.83,24.72,24.76,275295.0,24.76,24.83,24.72,24.76,275295.0
2019-08-13 13:30:00,24.77,24.87,24.76,24.87,209115.0,24.77,24.87,24.76,24.87,209115.0
2019-08-13 14:00:00,24.86,24.89,24.8,24.85,266460.0,24.86,24.89,24.8,24.85,266460.0
2019-08-13 14:30:00,24.85,25.0,24.85,24.9,262500.0,24.85,25.0,24.85,24.9,262500.0
2019-08-13 15:00:00,24.89,24.92,24.84,24.89,205140.0,24.89,24.92,24.84,24.89,205140.0
2019-08-13 15:30:00,24.9,24.93,24.86,24.91,715950.0,24.9,24.93,24.86,24.91,715950.0
2019-08-14 09:30:00,24.57,24.96,24.47,24.8,547980.0,24.57,24.96,24.47,24.8,547980.0
2019-08-14 10:00:00,24.78,24.85,24.71,24.77,520350.0,24.78,24.85,24.71,24.77,520350.0
2019-08-14 10:30:00,24.77,24.78,24.65,24.65,393420.0,24.77,24.78,24.65,24.65,393420.0
2019-08-14 11:00:00,24.66,24.68,24.44,24.65,525450.0,24.66,24.68,24.44,24.65,525450.0
2019-08-14 11:30:00,24.65,24.66,24.56,24.64,341835.0,24.65,24.66,24.56,24.64,341835.0
2019-08-14 12:00:00,24.64,24.65,24.59,24.62,214155.0,24.64,24.65,24.59,24.62,214155.0
2019-08-14 12:30:00,24.64,24.67,24.6,24.64,239460.0,24.64,24.67,24.6,24.64,239460.0
2019-08-14 13:00:00,24.63,24.71,24.59,24.68,306075.0,24.63,24.71,24.59,24.68,306075.0
2019-08-14 13:30:00,24.68,24.69,24.64,24.67,276990.0,24.68,24.69,24.64,24.67,276990.0
2019-08-14 14:00:00,24.67,24.68,24.54,24.54,365550.0,24.67,24.68,24.54,24.54,365550.0
2019-08-14 14:30:00,24.55,24.61,24.52,24.61,248460.0,24.55,24.61,24.52,24.61,248460.0
2019-08-14 15:00:00,24.61,24.69,24.57,24.63,320175.0,24.61,24.69,24.57,24.63,320175.0
2019-08-14 15:30:00,24.59,24.7,24.56,24.63,890205.0,24.59,24.7,24.56,24.63,890205.0
2019-08-15 09:30:00,24.78,25.27,24.62,24.76,453405.0,24.78,25.27,24.62,24.76,453405.0
2019-08-15 10:00:00,24.77,24.8,24.68,24.73,254310.0,24.77,24.8,24.68,24.73,254310.0
2019-08-15 10:30:00,24.71,24.77,24.67,24.67,168495.0,24.71,24.77,24.67,24.67,168495.0
2019-08-15 11:00:00,24.67,24.78,24.65,24.78,241800.0,24.67,24.78,24.65,24.78,241800.0
2019-08-15 11:30:00,24.8,24.86,24.77,24.84,140550.0,24.8,24.86,24.77,24.84,140550.0
2019-08-15 12:00:00,24.84,24.92,24.83,24.89,123990.0,24.84,24.92,24.83,24.89,123990.0
2019-08-15 12:30:00,24.9,24.92,24.85,24.88,213780.0,24.9,24.92,24.85,24.88,213780.0
2019-08-15 13:00:00,24.88,24.91,24.84,24.85,225810.0,24.88,24.91,24.84,24.85,225810.0
2019-08-15 13:30:00,24.87,24.88,24.67,24.72,325485.0,24.87,24.88,24.67,24.72,325485.0
2019-08-15 14:00:00,24.71,24.9,24.71,24.88,104835.0,24.71,24.9,24.71,24.88,104835.0
2019-08-15 14:30:00,24.85,24.95,24.85,24.94,170715.0,24.85,24.95,24.85,24.94,170715.0
2019-08-15 15:00:00,24.95,25.07,24.95,25.02,478215.0,24.95,25.07,24.95,25.02,478215.0
2019-08-15 15:30:00,25.01,25.11,25.01,25.03,741615.0,25.01,25.11,25.01,25.03,741615.0
2019-08-16 09:30:00,25.26,25.51,25.23,25.32,640920.0,25.26,25.51,25.23,25.32,640920.0
2019-08-16 10:00:00,25.31,25.5,25.26,25.41,354810.0,25.31,25.5,25.26,25.41,354810.0
2019-08-16 10:30:00,25.42,25.47,25.33,25.36,505980.0,25.42,25.47,25.33,25.36,505980.0
2019-08-16 11:00:00,25.36,25.39,25.32,25.33,214515.0,25.36,25.39,25.32,25.33,214515.0
2019-08-16 11:30:00,25.32,25.38,25.31,25.33,235980.0,25.32,25.38,25.31,25.33,235980.0
2019-08-16 12:00:00,25.31,25.4,25.31,25.4,167415.0,25.31,25.4,25.31,25.4,167415.0
2019-08-16 12:30:00,25.39,25.43,25.39,25.41,173145.0,25.39,25.43,25.39,25.41,173145.0
2019-08-16 13:00:00,25.42,25.43,25.4,25.43,110910.0,25.42,25.43,25.4,25.43,110910.0
2019-08-16 13:30:00,25.42,25.46,25.41,25.43,138375.0,25.42,25.46,25.41,25.43,138375.0
2019-08-16 14:00:00,25.44,25.45,25.4,25.42,147750.0,25.44,25.45,25.4,25.42,147750.0
2019-08-16 14:30:00,25.43,25.46,25.39,25.4,178860.0,25.43,25.46,25.39,25.4,178860.0
2019-08-16 15:00:00,25.41,25.47,25.4,25.46,248715.0,25.41,25.47,25.4,25.46,248715.0
2019-08-16 15:30:00,25.45,25.51,25.43,25.44,742530.0,25.45,25.51,25.43,25.44,742530.0
2019-08-19 09:30:00,25.64,25.64,25.39,25.56,583950.0,25.64,25.64,25.39,25.56,583950.0
2019-08-19 10:00:00,25.57,25.71,25.56,25.69,352485.0,25.57,25.71,25.56,25.69,352485.0
2019-08-19 10:30:00,25.68,25.78,25.68,25.7,284550.0,25.68,25.78,25.68,25.7,284550.0
2019-08-19 11:00:00,25.7,25.82,25.7,25.72,200250.0,25.7,25.82,25.7,25.72,200250.0
2019-08-19 11:30:00,25.72,25.75,25.67,25.69,168030.0,25.72,25.75,25.67,25.69,168030.0
2019-08-19 12:00:00,25.7,25.72,25.67,25.71,192000.0,25.7,25.72,25.67,25.71,192000.0
2019-08-19 12:30:00,25.7,25.77,25.7,25.74,125820.0,25.7,25.77,25.7,25.74,125820.0
2019-08-19 13:00:00,25.75,25.77,25.69,25.75,367395.0,25.75,25.77,25.69,25.75,367395.0
2019-08-19 13:30:00,25.75,25.84,25.74,25.83,229965.0,25.75,25.84,25.74,25.83,229965.0
2019-08-19 14:00:00,25.83,25.83,25.75,25.77,355935.0,25.83,25.83,25.75,25.77,355935.0
2019-08-19 14:30:00,25.77,25.78,25.73,25.74,318090.0,25.77,25.78,25.73,25.74,318090.0
2019-08-19 15:00:00,25.75,25.81,25.72,25.8,360960.0,25.75,25.81,25.72,25.8,360960.0
2019-08-19 15:30:00,25.79,25.83,25.7,25.72,819570.0,25.79,25.83,25.7,25.72,819570.0
2019-08-20 09:30:00,25.78,25.87,25.71,25.81,218775.0,25.78,25.87,25.71,25.81,218775.0
2019-08-20 10:00:00,25.8,25.9,25.78,25.82,274695.0,25.8,25.9,25.78,25.82,274695.0
2019-08-20 10:30:00,25.82,25.94,25.81,25.93,193665.0,25.82,25.94,25.81,25.93,193665.0
2019-08-20 11:00:00,25.93,25.99,25.92,25.92,410640.0,25.93,25.99,25.92,25.92,410640.0
2019-08-20 11:30:00,25.93,25.93,25.78,25.79,315225.0,25.93,25.93,25.78,25.79,315225.0
2019-08-20 12:00:00,25.81,25.85,25.76,25.84,262395.0,25.81,25.85,25.76,25.84,262395.0
2019-08-20 12:30:00,25.82,25.9,25.82,25.9,133485.0,25.82,25.9,25.82,25.9,133485.0
2019-08-20 13:00:00,25.9,25.98,25.9,25.95,168375.0,25.9,25.98,25.9,25.95,168375.0
2019-08-20 13:30:00,25.96,25.96,25.87,25.89,232245.0,25.96,25.96,25.87,25.89,232245.0
2019-08-20 14:00:00,25.88,25.89,25.79,25.86,319200.0,25.88,25.89,25.79,25.86,319200.0
2019-08-20 14:30:00,25.86,25.88,25.71,25.72,164520.0,25.86,25.88,25.71,25.72,164520.0
2019-08-20 15:00:00,25.71,25.75,25.63,25.68,369705.0,25.71,25.75,25.63,25.68,369705.0
2019-08-20 15:30:00,25.68,25.68,25.52,25.55,772620.0,25.68,25.68,25.52,25.55,772620.0
2019-08-21 09:30:00,25.88,25.92,25.73,25.79,298125.0,25.88,25.92,25.73,25.79,298125.0
2019-08-21 10:00:00,25.77,25.78,25.59,25.59,166080.0,25.77,25.78,25.59,25.59,166080.0
2019-08-21 10:30:00,25.6,25.66,25.54,25.61,190695.0,25.6,25.66,25.54,25.61,190695.0
2019-08-21 11:00:00,25.6,25.67,25.6,25.65,221730.0,25.6,25.67,25.6,25.65,221730.0
2019-08-21 11:30:00,25.65,25.73,25.64,25.7,166590.0,25.65,25.73,25.64,25.7,166590.0
2019-08-21 12:00:00,25.72,25.74,25.67,25.68,83040.0,25.72,25.74,25.67,25.68,83040.0
2019-08-21 12:30:00,25.68,25.7,25.65,25.66,108735.0,25.68,25.7,25.65,25.66,108735.0
2019-08-21 13:00:00,25.66,25.67,25.62,25.62,94890.0,25.66,25.67,25.62,25.62,94890.0
2019-08-21 13:30:00,25.62,25.64,25.57,25.57,86160.0,25.62,25.64,25.57,25.57,86160.0
2019-08-21 14:00:00,25.54,25.58,25.51,25.52,152205.0,25.54,25.58,25.51,25.52,152205.0
2019-08-21 14:30:00,25.53,25.54,25.49,25.51,121515.0,25.53,25.54,25.49,25.51,121515.0
2019-08-21 15:00:00,25.52,25.59,25.51,25.56,323250.0,25.52,25.59,25.51,25.56,323250.0
2019-08-21 15:30:00,25.55,25.61,25.55,25.61,824190.0,25.55,25.61,25.55,25.61,824190.0
2019-08-22 09:30:00,25.69,25.77,25.57,25.61,420375.0,25.69,25.77,25.57,25.61,420375.0
2019-08-22 10:00:00,25.59,25.63,25.48,25.55,219660.0,25.59,25.63,25.48,25.55,219660.0
2019-08-22 10:30:00,25.54,25.54,25.4,25.43,206130.0,25.54,25.54,25.4,25.43,206130.0
2019-08-22 11:00:00,25.41,25.45,25.34,25.35,163095.0,25.41,25.45,25.34,25.35,163095.0
2019-08-22 11:30:00,25.36,25.38,25.34,25.34,331245.0,25.36,25.38,25.34,25.34,331245.0
2019-08-22 12:00:00,25.35,25.46,25.35,25.46,91500.0,25.35,25.46,25.35,25.46,91500.0
2019-08-22 12:30:00,25.47,25.47,25.42,25.44,73500.0,25.47,25.47,25.42,25.44,73500.0
2019-08-22 13:00:00,25.45,25.5,25.41,25.42,305175.0,25.45,25.5,25.41,25.42,305175.0
2019-08-22 13:30:00,25.41,25.48,25.41,25.47,114000.0,25.41,25.48,25.41,25.47,114000.0
2019-08-22 14:00:00,25.47,25.47,25.41,25.46,285675.0,25.47,25.47,25.41,25.46,285675.0
2019-08-22 14:30:00,25.46,25.5,25.41,25.49,104280.0,25.46,25.5,25.41,25.49,104280.0
2019-08-22 15:00:00,25.49,25.54,25.47,25.53,103740.0,25.49,25.54,25.47,25.53,103740.0
2019-08-22 15:30:00,25.53,25.58,25.45,25.47,652185.0,25.53,25.58,25.45,25.47,652185.0
2019-08-23 09:30:00,25.29,25.46,25.24,25.28,328815.0,25.29,25.46,25.24,25.28,328815.0
2019-08-23 10:00:00,25.26,25.43,25.23,25.41,192975.0,25.26,25.43,25.23,25.41,192975.0
2019-08-23 10:30:00,25.44,25.55,25.42,25.49,131160.0,25.44,25.55,25.42,25.49,131160.0
2019-08-23 11:00:00,25.43,25.44,25.1,25.22,282240.0,25.43,25.44,25.1,25.22,282240.0
2019-08-23 11:30:00,25.18,25.26,25.15,25.18,149250.0,25.18,25.26,25.15,25.18,149250.0
2019-08-23 12:00:00,25.16,25.26,25.14,25.19,148500.0,25.16,25.26,25.14,25.19,148500.0
2019-08-23 12:30:00,25.17,25.23,25.15,25.16,93000.0,25.17,25.23,25.15,25.16,93000.0
2019-08-23 13:00:00,25.15,25.18,25.11,25.16,125955.0,25.15,25.18,25.11,25.16,125955.0
2019-08-23 13:30:00,25.16,25.27,25.15,25.25,143175.0,25.16,25.27,25.15,25.25,143175.0
2019-08-23 14:00:00,25.25,25.29,25.21,25.29,277845.0,25.25,25.29,25.21,25.29,277845.0
2019-08-23 14:30:00,25.29,25.31,25.23,25.26,246000.0,25.29,25.31,25.23,25.26,246000.0
2019-08-23 15:00:00,25.25,25.3,25.24,25.26,201345.0,25.25,25.3,25.24,25.26,201345.0
2019-08-23 15:30:00,25.26,25.26,25.06,25.18,778215.0,25.26,25.26,25.06,25.18,778215.0
2019-08-26 09:30:00,25.23,25.39,25.0,25.21,617595.0,25.23,25.39,25.0,25.21,617595.0
2019-08-26 10:00:00,25.2,25.21,25.02,25.09,305790.0,25.2,25.21,25.02,25.09,305790.0
2019-08-26 10:30:00,25.07,25.17,25.06,25.1,261390.0,25.07,25.17,25.06,25.1,261390.0
2019-08-26 11:00:00,25.09,25.2,25.07,25.19,264855.0,25.09,25.2,25.07,25.19,264855.0
2019-08-26 11:30:00,25.2,25.2,25.14,25.15,119055.0,25.2,25.2,25.14,25.15,119055.0
2019-08-26 12:00:00,25.15,25.29,25.13,25.25,243030.0,25.15,25.29,25.13,25.25,243030.0
2019-08-26 12:30:00,25.25,25.31,25.21,25.3,250725.0,25.25,25.31,25.21,25.3,250725.0
2019-08-26 13:00:00,25.29,25.3,25.24,25.27,174750.0,25.29,25.3,25.24,25.27,174750.0
2019-08-26 13:30:00,25.27,25.28,25.21,25.24,285855.0,25.27,25.28,25.21,25.24,285855.0
2019-08-26 14:00:00,25.24,25.24,25.12,25.15,244410.0,25.24,25.24,25.12,25.15,244410.0
2019-08-26 14:30:00,25.15,25.16,25.07,25.11,167880.0,25.15,25.16,25.07,25.11,167880.0
2019-08-26 15:00:00,25.11,25.19,25.11,25.17,162330.0,25.11,25.19,25.11,25.17,162330.0
2019-08-26 15:30:00,25.17,25.24,25.15,25.24,411540.0,25.17,25.24,25.15,25.24,411540.0
2019-08-27 09:30:00,25.4,25.4,25.12,25.3,410010.0,25.4,25.4,25.12,25.3,410010.0
2019-08-27 10:00:00,25.33,25.43,25.33,25.35,423630.0,25.33,25.43,25.33,25.35,423630.0
2019-08-27 10:30:00,25.34,25.49,25.34,25.47,311970.0,25.34,25.49,25.34,25.47,311970.0
2019-08-27 11:00:00,25.47,25.47,25.32,25.32,351690.0,25.47,25.47,25.32,25.32,351690.0
2019-08-27 11:30:00,25.34,25.4,25.29,25.3,143325.0,25.34,25.4,25.29,25.3,143325.0
2019-08-27 12:00:00,25.31,25.35,25.27,25.3,179355.0,25.31,25.35,25.27,25.3,179355.0
2019-08-27 12:30:00,25.31,25.34,25.27,25.27,107535.0,25.31,25.34,25.27,25.27,107535.0
2019-08-27 13:00:00,25.26,25.31,25.25,25.25,153360.0,25.26,25.31,25.25,25.25,153360.0
2019-08-27 13:30:00,25.25,25.3,25.21,25.22,289770.0,25.25,25.3,25.21,25.22,289770.0
2019-08-27 14:00:00,25.21,25.22,25.12,25.2,220020.0,25.21,25.22,25.12,25.2,220020.0
2019-08-27 14:30:00,25.2,25.23,25.16,25.22,192330.0,25.2,25.23,25.16,25.22,192330.0
2019-08-27 15:00:00,25.22,25.28,25.22,25.26,365460.0,25.22,25.28,25.22,25.26,365460.0
2019-08-27 15:30:00,25.26,25.27,25.11,25.13,926235.0,25.26,25.27,25.11,25.13,926235.0
2019-08-28 09:30:00,25.04,25.43,25.0,25.33,489510.0,25.04,25.43,25.0,25.33,489510.0
2019-08-28 10:00:00,25.35,25.43,25.34,25.38,176190.0,25.35,25.43,25.34,25.38,176190.0
2019-08-28 10:30:00,25.39,25.49,25.39,25.44,161490.0,25.39,25.49,25.39,25.44,161490.0
2019-08-28 11:00:00,25.43,25.56,25.43,25.55,275235.0,25.43,25.56,25.43,25.55,275235.0
2019-08-28 11:30:00,25.56,25.63,25.56,25.62,210720.0,25.56,25.63,25.56,25.62,210720.0
2019-08-28 12:00:00,25.62,25.69,25.61,25.67,280080.0,25.62,25.69,25.61,25.67,280080.0
2019-08-28 12:30:00,25.68,25.69,25.59,25.61,115380.0,25.68,25.69,25.59,25.61,115380.0
2019-08-28 13:00:00,25.58,25.59,25.52,25.58,117390.0,25.58,25.59,25.52,25.58,117390.0
2019-08-28 13:30:00,25.58,25.64,25.58,25.6,157275.0,25.58,25.64,25.58,25.6,157275.0
2019-08-28 14:00:00,25.62,25.63,25.59,25.59,61800.0,25.62,25.63,25.59,25.59,61800.0
2019-08-28 14:30:00,25.59,25.64,25.59,25.62,72690.0,25.59,25.64,25.59,25.62,72690.0
2019-08-28 15:00:00,25.61,25.63,25.57,25.58,159405.0,25.61,25.63,25.57,25.58,159405.0
2019-08-28 15:30:00,25.58,25.63,25.54,25.58,689880.0,25.58,25.63,25.54,25.58,689880.0
2019-08-29 09:30:00,25.87,26.0,25.77,25.9,574680.0,25.87,26.0,25.77,25.9,574680.0
2019-08-29 10:00:00,25.89,25.97,25.79,25.95,196620.0,25.89,25.97,25.79,25.95,196620.0
2019-08-29 10:30:00,25.94,25.94,25.73,25.73,494055.0,25.94,25.94,25.73,25.73,494055.0
2019-08-29 11:00:00,25.75,25.79,25.73,25.75,215040.0,25.75,25.79,25.73,25.75,215040.0
2019-08-29 11:30:00,25.76,25.79,25.73,25.73,238080.0,25.76,25.79,25.73,25.73,238080.0
2019-08-29 12:00:00,25.72,25.78,25.71,25.76,229845.0,25.72,25.78,25.71,25.76,229845.0
2019-08-29 12:30:00,25.76,25.83,25.76,25.83,95115.0,25.76,25.83,25.76,25.83,95115.0
2019-08-29 13:00:00,25.83,25.84,25.8,25.8,91410.0,25.83,25.84,25.8,25.8,91410.0
2019-08-29 13:30:00,25.81,25.88,25.8,25.88,115230.0,25.81,25.88,25.8,25.88,115230.0
2019-08-29 14:00:00,25.87,25.88,25.83,25.84,143265.0,25.87,25.88,25.83,25.84,143265.0
2019-08-29 14:30:00,25.83,25.84,25.78,25.78,144645.0,25.83,25.84,25.78,25.78,144645.0
2019-08-29 15:00:00,25.77,25.77,25.66,25.69,340725.0,25.77,25.77,25.66,25.69,340725.0
2019-08-29 15:30:00,25.7,25.73,25.67,25.69,453165.0,25.7,25.73,25.67,25.69,453165.0
2019-08-30 09:30:00,25.85,25.87,25.66,25.79,279660.0,25.85,25.87,25.66,25.79,279660.0
2019-08-30 10:00:00,25.78,25.78,25.71,25.75,168405.0,25.78,25.78,25.71,25.75,168405.0
2019-08-30 10:30:00,25.75,25.77,25.67,25.69,96450.0,25.75,25.77,25.67,25.69,96450.0
2019-08-30 11:00:00,25.7,25.71,25.6,25.62,165615.0,25.7,25.71,25.6,25.62,165615.0
2019-08-30 11:30:00,25.64,25.66,25.62,25.65,108870.0,25.64,25.66,25.62,25.65,108870.0
2019-08-30 12:00:00,25.64,25.69,25.63,25.66,152145.0,25.64,25.69,25.63,25.66,152145.0
2019-08-30 12:30:00,25.66,25.7,25.65,25.66,74640.0,25.66,25.7,25.65,25.66,74640.0
2019-08-30 13:00:00,25.67,25.69,25.6,25.61,141525.0,25.67,25.69,25.6,25.61,141525.0
2019-08-30 13:30:00,25.6,25.6,25.53,25.55,85020.0,25.6,25.6,25.53,25.55,85020.0
2019-08-30 14:00:00,25.55,25.61,25.54,25.61,104595.0,25.55,25.61,25.54,25.61,104595.0
2019-08-30 14:30:00,25.61,25.62,25.56,25.56,149715.0,25.61,25.62,25.56,25.56,149715.0
2019-08-30 15:00:00,25.56,25.59,25.53,25.59,213015.0,25.56,25.59,25.53,25.59,213015.0
2019-08-30 15:30:00,25.59,25.64,25.57,25.57,734070.0,25.59,25.64,25.57,25.57,734070.0
2019-09-03 09:30:00,25.33,25.71,25.33,25.61,397770.0,25.33,25.71,25.33,25.61,397770.0
2019-09-03 10:00:00,25.59,25.59,25.37,25.55,218100.0,25.59,25.59,25.37,25.55,218100.0
2019-09-03 10:30:00,25.54,25.69,25.52,25.68,175425.0,25.54,25.69,25.52,25.68,175425.0
2019-09-03 11:00:00,25.67,25.68,25.57,25.61,212820.0,25.67,25.68,25.57,25.61,212820.0
2019-09-03 11:30:00,25.63,25.63,25.58,25.62,164145.0,25.63,25.63,25.58,25.62,164145.0
2019-09-03 12:00:00,25.6,25.62,25.54,25.55,87795.0,25.6,25.62,25.54,25.55,87795.0
2019-09-03 12:30:00,25.55,25.55,25.45,25.45,114660.0,25.55,25.55,25.45,25.45,114660.0
2019-09-03 13:00:00,25.47,25.5,25.45,25.5,109185.0,25.47,25.5,25.45,25.5,109185.0
2019-09-03 13:30:00,25.5,25.51,25.46,25.48,134775.0,25.5,25.51,25.46,25.48,134775.0
2019-09-03 14:00:00,25.49,25.51,25.45,25.48,151620.0,25.49,25.51,25.45,25.48,151620.0
2019-09-03 14:30:00,25.47,25.48,25.43,25.47,123705.0,25.47,25.48,25.43,25.47,123705.0
2019-09-03 15:00:00,25.46,25.5,25.44,25.49,130065.0,25.46,25.5,25.44,25.49,130065.0
2019-09-03 15:30:00,25.5,25.61,25.49,25.59,508185.0,25.5,25.61,25.49,25.59,508185.0
2019-09-04 09:30:00,25.82,25.83,25.64,25.67,307200.0,25.82,25.83,25.64,25.67,307200.0
2019-09-04 10:00:00,25.66,25.71,25.46,25.52,364200.0,25.66,25.71,25.46,25.52,364200.0
2019-09-04 10:30:00,25.52,25.59,25.52,25.56,97020.0,25.52,25.59,25.52,25.56,97020.0
2019-09-04 11:00:00,25.56,25.74,25.55,25.73,129870.0,25.56,25.74,25.55,25.73,129870.0
2019-09-04 11:30:00,25.73,25.86,25.72,25.86,260790.0,25.73,25.86,25.72,25.86,260790.0
2019-09-04 12:00:00,25.86,25.86,25.82,25.85,81660.0,25.86,25.86,25.82,25.85,81660.0
2019-09-04 12:30:00,25.86,25.91,25.68,25.88,684225.0,25.86,25.91,25.68,25.88,684225.0
2019-09-04 13:00:00,25.88,25.89,25.79,25.85,178260.0,25.88,25.89,25.79,25.85,178260.0
2019-09-04 13:30:00,25.84,25.91,25.83,25.87,127425.0,25.84,25.91,25.83,25.87,127425.0
2019-09-04 14:00:00,25.86,25.88,25.84,25.87,104610.0,25.86,25.88,25.84,25.87,104610.0
2019-09-04 14:30:00,25.85,25.9,25.85,25.89,84900.0,25.85,25.9,25.85,25.89,84900.0
2019-09-04 15:00:00,25.9,25.92,25.87,25.91,135090.0,25.9,25.92,25.87,25.91,135090.0
2019-09-04 15:30:00,25.89,25.94,25.89,25.91,522900.0,25.89,25.94,25.89,25.91,522900.0
2019-09-05 09:30:00,26.13,26.38,26.1,26.29,293565.0,26.13,26.38,26.1,26.29,293565.0
2019-09-05 10:00:00,26.33,26.52,26.27,26.52,349020.0,26.33,26.52,26.27,26.52,349020.0
2019-09-05 10:30:00,26.51,26.58,26.47,26.56,488580.0,26.51,26.58,26.47,26.56,488580.0
2019-09-05 11:00:00,26.56,26.63,26.53,26.59,207540.0,26.56,26.63,26.53,26.59,207540.0
2019-09-05 11:30:00,26.58,26.61,26.52,26.55,197145.0,26.58,26.61,26.52,26.55,197145.0
2019-09-05 12:00:00,26.54,26.54,26.45,26.51,150735.0,26.54,26.54,26.45,26.51,150735.0
2019-09-05 12:30:00,26.5,26.6,26.5,26.58,161520.0,26.5,26.6,26.5,26.58,161520.0
2019-09-05 13:00:00,26.59,26.6,26.54,26.55,149760.0,26.59,26.6,26.54,26.55,149760.0
2019-09-05 13:30:00,26.56,26.58,26.47,26.5,190905.0,26.56,26.58,26.47,26.5,190905.0
2019-09-05 14:00:00,26.49,26.53,26.48,26.5,136530.0,26.49,26.53,26.48,26.5,136530.0
2019-09-05 14:30:00,26.49,26.52,26.48,26.5,179625.0,26.49,26.52,26.48,26.5,179625.0
2019-09-05 15:00:00,26.5,26.53,26.44,26.45,315930.0,26.5,26.53,26.44,26.45,315930.0
2019-09-05 15:30:00,26.45,26.47,26.4,26.44,981030.0,26.45,26.47,26.4,26.44,981030.0
2019-09-06 09:30:00,26.56,26.72,26.54,26.69,309465.0,26.56,26.72,26.54,26.69,309465.0
2019-09-06 10:00:00,26.7,26.76,26.67,26.68,193260.0,26.7,26.76,26.67,26.68,193260.0
2019-09-06 10:30:00,26.7,26.82,26.69,26.78,159480.0,26.7,26.82,26.69,26.78,159480.0
2019-09-06 11:00:00,26.77,26.78,26.73,26.77,170685.0,26.77,26.78,26.73,26.77,170685.0
2019-09-06 11:30:00,26.77,26.79,26.72,26.72,88050.0,26.77,26.79,26.72,26.72,88050.0
2019-09-06 12:00:00,26.72,26.78,26.72,26.77,183630.0,26.72,26.78,26.72,26.77,183630.0
2019-09-06 12:30:00,26.76,26.85,26.76,26.84,152160.0,26.76,26.85,26.76,26.84,152160.0
2019-09-06 13:00:00,26.85,26.92,26.84,26.91,119295.0,26.85,26.92,26.84,26.91,119295.0
2019-09-06 13:30:00,26.91,26.91,26.81,26.82,190110.0,26.91,26.91,26.81,26.82,190110.0
2019-09-06 14:00:00,26.81,26.82,26.76,26.76,100500.0,26.81,26.82,26.76,26.76,100500.0
2019-09-06 14:30:00,26.76,26.76,26.67,26.69,200160.0,26.76,26.76,26.67,26.69,200160.0
2019-09-06 15:00:00,26.69,26.74,26.69,26.73,294555.0,26.69,26.74,26.69,26.73,294555.0
2019-09-06 15:30:00,26.72,26.76,26.59,26.65,895170.0,26.72,26.76,26.59,26.65,895170.0
2019-09-09 09:30:00,26.75,26.81,26.67,26.79,241110.0,26.75,26.81,26.67,26.79,241110.0
2019-09-09 10:00:00,26.79,26.87,26.75,26.76,379275.0,26.79,26.87,26.75,26.76,379275.0
2019-09-09 10:30:00,26.78,26.81,26.7,26.72,393945.0,26.78,26.81,26.7,26.72,393945.0
2019-09-09 11:00:00,26.72,26.72,26.63,26.65,328125.0,26.72,26.72,26.63,26.65,328125.0
2019-09-09 11:30:00,26.64,26.72,26.64,26.68,297060.0,26.64,26.72,26.64,26.68,297060.0
2019-09-09 12:00:00,26.68,26.7,26.59,26.61,234720.0,26.68,26.7,26.59,26.61,234720.0
2019-09-09 12:30:00,26.6,26.65,26.58,26.65,135300.0,26.6,26.65,26.58,26.65,135300.0
2019-09-09 13:00:00,26.63,26.65,26.61,26.63,157965.0,26.63,26.65,26.61,26.63,157965.0
2019-09-09 13:30:00,26.64,26.68,26.61,26.67,180915.0,26.64,26.68,26.61,26.67,180915.0
2019-09-09 14:00:00,26.67,26.71,26.64,26.65,226845.0,26.67,26.71,26.64,26.65,226845.0
2019-09-09 14:30:00,26.64,26.72,26.62,26.71,230340.0,26.64,26.72,26.62,26.71,230340.0
2019-09-09 15:00:00,26.71,26.84,26.71,26.79,401775.0,26.71,26.84,26.71,26.79,401775.0
2019-09-09 15:30:00,26.79,26.86,26.78,26.85,701535.0,26.79,26.86,26.78,26.85,701535.0
2019-09-10 09:30:00,26.8,26.85,26.54,26.76,453720.0,26.8,26.85,26.54,26.76,453720.0
2019-09-10 10:00:00,26.75,26.89,26.71,26.87,264765.0,26.75,26.89,26.71,26.87,264765.0
2019-09-10 10:30:00,26.88,26.93,26.88,26.92,230850.0,26.88,26.93,26.88,26.92,230850.0
2019-09-10 11:00:00,26.93,26.98,26.9,26.98,386100.0,26.93,26.98,26.9,26.98,386100.0
2019-09-10 11:30:00,26.98,27.2,26.98,27.2,228345.0,26.98,27.2,26.98,27.2,228345.0
2019-09-10 12:00:00,27.19,27.22,27.16,27.21,232740.0,27.19,27.22,27.16,27.21,232740.0
2019-09-10 12:30:00,27.21,27.27,27.16,27.25,356820.0,27.21,27.27,27.16,27.25,356820.0
2019-09-10 13:00:00,27.26,27.28,27.23,27.24,334800.0,27.26,27.28,27.23,27.24,334800.0
2019-09-10 13:30:00,27.24,27.28,27.14,27.21,381900.0,27.24,27.28,27.14,27.21,381900.0
2019-09-10 14:00:00,27.19,27.23,27.17,27.2,291945.0,27.19,27.23,27.17,27.2,291945.0
2019-09-10 14:30:00,27.2,27.2,27.07,27.08,406800.0,27.2,27.2,27.07,27.08,406800.0
2019-09-10 15:00:00,27.09,27.13,27.03,27.11,514725.0,27.09,27.13,27.03,27.11,514725.0
2019-09-10 15:30:00,27.11,27.18,27.07,27.18,1355835.0,27.11,27.18,27.07,27.18,1355835.0
2019-09-11 09:30:00,27.18,27.26,27.01,27.15,277140.0,27.18,27.26,27.01,27.15,277140.0
2019-09-11 10:00:00,27.12,27.13,26.82,26.87,244320.0,27.12,27.13,26.82,26.87,244320.0
2019-09-11 10:30:00,26.87,26.93,26.84,26.89,163950.0,26.87,26.93,26.84,26.89,163950.0
2019-09-11 11:00:00,26.89,27.0,26.89,26.98,210645.0,26.89,27.0,26.89,26.98,210645.0
2019-09-11 11:30:00,27.01,27.08,26.96,27.04,299790.0,27.01,27.08,26.96,27.04,299790.0
2019-09-11 12:00:00,27.03,27.03,26.91,26.96,150975.0,27.03,27.03,26.91,26.96,150975.0
2019-09-11 12:30:00,26.97,27.03,26.96,27.01,110220.0,26.97,27.03,26.96,27.01,110220.0
2019-09-11 13:00:00,27.01,27.1,27.0,27.1,85485.0,27.01,27.1,27.0,27.1,85485.0
2019-09-11 13:30:00,27.09,27.11,27.05,27.06,100395.0,27.09,27.11,27.05,27.06,100395.0
2019-09-11 14:00:00,27.07,27.07,26.97,26.98,106455.0,27.07,27.07,26.97,26.98,106455.0
2019-09-11 14:30:00,26.99,27.02,26.96,27.0,125715.0,26.99,27.02,26.96,27.0,125715.0
2019-09-11 15:00:00,27.01,27.04,26.94,26.96,174000.0,27.01,27.04,26.94,26.96,174000.0
2019-09-11 15:30:00,26.96,27.01,26.91,26.98,614520.0,26.96,27.01,26.91,26.98,614520.0
2019-09-12 09:30:00,27.07,27.17,26.87,26.89,675615.0,27.07,27.17,26.87,26.89,675615.0
2019-09-12 10:00:00,26.91,27.09,26.89,27.07,291315.0,26.91,27.09,26.89,27.07,291315.0
2019-09-12 10:30:00,27.0,27.03,26.89,26.9,153330.0,27.0,27.03,26.89,26.9,153330.0
2019-09-12 11:00:00,26.88,26.9,26.81,26.85,275490.0,26.88,26.9,26.81,26.85,275490.0
2019-09-12 11:30:00,26.86,26.88,26.71,26.71,210435.0,26.86,26.88,26.71,26.71,210435.0
2019-09-12 12:00:00,26.73,26.77,26.7,26.7,280020.0,26.73,26.77,26.7,26.7,280020.0
2019-09-12 12:30:00,26.69,26.69,26.62,26.63,274275.0,26.69,26.69,26.62,26.63,274275.0
2019-09-12 13:00:00,26.64,26.72,26.59,26.62,329370.0,26.64,26.72,26.59,26.62,329370.0
2019-09-12 13:30:00,26.62,26.63,26.5,26.51,242055.0,26.62,26.63,26.5,26.51,242055.0
2019-09-12 14:00:00,26.51,26.51,26.36,26.41,263640.0,26.51,26.51,26.36,26.41,263640.0
2019-09-12 14:30:00,26.41,26.42,26.29,26.34,261645.0,26.41,26.42,26.29,26.34,261645.0
2019-09-12 15:00:00,26.35,26.35,26.25,26.27,271395.0,26.35,26.35,26.25,26.27,271395.0
2019-09-12 15:30:00,26.27,26.31,26.25,26.26,850650.0,26.27,26.31,26.25,26.26,850650.0
2019-09-13 09:30:00,26.07,26.23,25.97,26.05,827670.0,26.07,26.23,25.97,26.05,827670.0
2019-09-13 10:00:00,26.04,26.19,25.99,26.1,588855.0,26.04,26.19,25.99,26.1,588855.0
2019-09-13 10:30:00,26.09,26.19,26.04,26.18,295380.0,26.09,26.19,26.04,26.18,295380.0
2019-09-13 11:00:00,26.18,26.24,26.11,26.2,451920.0,26.18,26.24,26.11,26.2,451920.0
2019-09-13 11:30:00,26.2,26.31,26.19,26.2,222780.0,26.2,26.31,26.19,26.2,222780.0
2019-09-13 12:00:00,26.2,26.25,26.2,26.2,206265.0,26.2,26.25,26.2,26.2,206265.0
2019-09-13 12:30:00,26.2,26.23,26.19,26.21,154380.0,26.2,26.23,26.19,26.21,154380.0
2019-09-13 13:00:00,26.2,26.22,26.16,26.21,258120.0,26.2,26.22,26.16,26.21,258120.0
2019-09-13 13:30:00,26.2,26.22,26.17,26.17,262065.0,26.2,26.22,26.17,26.17,262065.0
2019-09-13 14:00:00,26.17,26.18,26.11,26.12,387600.0,26.17,26.18,26.11,26.12,387600.0
2019-09-13 14:30:00,26.13,26.13,26.09,26.12,264000.0,26.13,26.13,26.09,26.12,264000.0
2019-09-13 15:00:00,26.12,26.13,26.1,26.11,337380.0,26.12,26.13,26.1,26.11,337380.0
2019-09-13 15:30:00,26.11,26.11,26.04,26.05,1042995.0,26.11,26.11,26.04,26.05,1042995.0
2019-09-16 09:30:00,25.91,26.1,25.73,25.8,626970.0,25.91,26.1,25.73,25.8,626970.0
2019-09-16 10:00:00,25.79,25.84,25.64,25.68,543780.0,25.79,25.84,25.64,25.68,543780.0
2019-09-16 10:30:00,25.7,25.77,25.66,25.73,315030.0,25.7,25.77,25.66,25.73,315030.0
2019-09-16 11:00:00,25.73,25.77,25.71,25.75,259845.0,25.73,25.77,25.71,25.75,259845.0
2019-09-16 11:30:00,25.74,25.75,25.58,25.59,357600.0,25.74,25.75,25.58,25.59,357600.0
2019-09-16 12:00:00,25.58,25.62,25.56,25.6,140490.0,25.58,25.62,25.56,25.6,140490.0
2019-09-16 12:30:00,25.61,25.61,25.55,25.59,186510.0,25.61,25.61,25.55,25.59,186510.0
2019-09-16 13:00:00,25.58,25.6,25.55,25.57,225045.0,25.58,25.6,25.55,25.57,225045.0
2019-09-16 13:30:00,25.58,25.6,25.53,25.53,266670.0,25.58,25.6,25.53,25.53,266670.0
2019-09-16 14:00:00,25.52,25.54,25.44,25.44,335400.0,25.52,25.54,25.44,25.44,335400.0
2019-09-16 14:30:00,25.44,25.45,25.33,25.34,260235.0,25.44,25.45,25.33,25.34,260235.0
2019-09-16 15:00:00,25.34,25.36,25.32,25.36,489750.0,25.34,25.36,25.32,25.36,489750.0
2019-09-16 15:30:00,25.36,25.4,25.34,25.36,1140345.0,25.36,25.4,25.34,25.36,1140345.0
2019-09-17 09:30:00,25.3,25.64,25.22,25.59,1052985.0,25.3,25.64,25.22,25.59,1052985.0
2019-09-17 10:00:00,25.62,25.8,25.6,25.78,257475.0,25.62,25.8,25.6,25.78,257475.0
2019-09-17 10:30:00,25.79,25.82,25.77,25.81,181395.0,25.79,25.82,25.77,25.81,181395.0
2019-09-17 11:00:00,25.8,25.87,25.74,25.84,301500.0,25.8,25.87,25.74,25.84,301500.0
2019-09-17 11:30:00,25.84,25.92,25.84,25.91,372675.0,25.84,25.92,25.84,25.91,372675.0
2019-09-17 12:00:00,25.92,25.98,25.91,25.97,372855.0,25.92,25.98,25.91,25.97,372855.0
2019-09-17 12:30:00,25.97,25.99,25.95,25.97,199020.0,25.97,25.99,25.95,25.97,199020.0
2019-09-17 13:00:00,25.97,25.97,25.91,25.91,140550.0,25.97,25.97,25.91,25.91,140550.0
2019-09-17 13:30:00,25.91,25.98,25.86,25.96,163125.0,25.91,25.98,25.86,25.96,163125.0
2019-09-17 14:00:00,25.98,25.99,25.93,25.94,255615.0,25.98,25.99,25.93,25.94,255615.0
2019-09-17 14:30:00,25.94,26.01,25.94,25.97,319995.0,25.94,26.01,25.94,25.97,319995.0
2019-09-17 15:00:00,25.98,26.0,25.97,26.0,276525.0,25.98,26.0,25.97,26.0,276525.0
2019-09-17 15:30:00,26.0,26.12,26.0,26.1,997125.0,26.0,26.12,26.0,26.1,997125.0
2019-09-18 09:30:00,26.15,26.37,26.02,26.25,349605.0,26.15,26.37,26.02,26.25,349605.0
2019-09-18 10:00:00,26.26,26.33,26.18,26.22,359550.0,26.26,26.33,26.18,26.22,359550.0
2019-09-18 10:30:00,26.23,26.23,26.1,26.1,140085.0,26.23,26.23,26.1,26.1,140085.0
2019-09-18 11:00:00,26.1,26.1,25.96,25.99,129660.0,26.1,26.1,25.96,25.99,129660.0
2019-09-18 11:30:00,25.99,25.99,25.88,25.95,119670.0,25.99,25.99,25.88,25.95,119670.0
2019-09-18 12:00:00,25.96,25.96,25.92,25.92,257310.0,25.96,25.96,25.92,25.92,257310.0
2019-09-18 12:30:00,25.93,25.98,25.93,25.96,90225.0,25.93,25.98,25.93,25.96,90225.0
2019-09-18 13:00:00,25.97,25.97,25.92,25.93,79815.0,25.97,25.97,25.92,25.93,79815.0
2019-09-18 13:30:00,25.93,25.96,25.91,25.96,151410.0,25.93,25.96,25.91,25.96,151410.0
2019-09-18 14:00:00,25.98,25.99,25.74,25.76,159210.0,25.98,25.99,25.74,25.76,159210.0
2019-09-18 14:30:00,25.76,25.82,25.72,25.78,250020.0,25.76,25.82,25.72,25.78,250020.0
2019-09-18 15:00:00,25.8,25.87,25.76,25.86,196770.0,25.8,25.87,25.76,25.86,196770.0
2019-09-18 15:30:00,25.86,26.06,25.86,26.03,877050.0,25.86,26.06,25.86,26.03,877050.0
2019-09-19 09:30:00,26.03,26.46,26.03,26.21,679005.0,26.03,26.46,26.03,26.21,679005.0
2019-09-19 10:00:00,26.29,26.41,26.29,26.36,279990.0,26.29,26.41,26.29,26.36,279990.0
2019-09-19 10:30:00,26.37,26.43,26.26,26.33,342315.0,26.37,26.43,26.26,26.33,342315.0
2019-09-19 11:00:00,26.34,26.35,26.22,26.23,159195.0,26.34,26.35,26.22,26.23,159195.0
2019-09-19 11:30:00,26.23,26.24,26.14,26.15,157515.0,26.23,26.24,26.14,26.15,157515.0
2019-09-19 12:00:00,26.16,26.19,26.16,26.19,76485.0,26.16,26.19,26.16,26.19,76485.0
2019-09-19 12:30:00,26.18,26.18,26.02,26.08,185595.0,26.18,26.18,26.02,26.08,185595.0
2019-09-19 13:00:00,26.08,26.11,26.05,26.1,159420.0,26.08,26.11,26.05,26.1,159420.0
2019-09-19 13:30:00,26.1,26.1,26.02,26.05,166020.0,26.1,26.1,26.02,26.05,166020.0
2019-09-19 14:00:00,26.04,26.07,26.01,26.03,138495.0,26.04,26.07,26.01,26.03,138495.0
2019-09-19 14:30:00,26.03,26.03,25.95,25.99,235380.0,26.03,26.03,25.95,25.99,235380.0
2019-09-19 15:00:00,25.98,26.02,25.95,25.99,185565.0,25.98,26.02,25.95,25.99,185565.0
2019-09-19 15:30:00,26.0,26.02,25.94,26.0,548535.0,26.0,26.02,25.94,26.0,548535.0
2019-09-20 09:30:00,26.19,26.69,26.1,26.69,2183685.0,26.19,26.69,26.1,26.69,2183685.0
2019-09-20 10:00:00,26.69,26.77,26.66,26.76,603180.0,26.69,26.77,26.66,26.76,603180.0
2019-09-20 10:30:00,26.75,26.78,26.68,26.74,570435.0,26.75,26.78,26.68,26.74,570435.0
2019-09-20 11:00:00,26.74,26.8,26.74,26.77,149415.0,26.74,26.8,26.74,26.77,149415.0
2019-09-20 11:30:00,26.77,26.86,26.72,26.85,204090.0,26.77,26.86,26.72,26.85,204090.0
2019-09-20 12:00:00,26.85,26.9,26.81,26.87,259605.0,26.85,26.9,26.81,26.87,259605.0
2019-09-20 12:30:00,26.88,26.89,26.84,26.87,226200.0,26.88,26.89,26.84,26.87,226200.0
2019-09-20 13:00:00,26.87,26.9,26.71,26.73,269040.0,26.87,26.9,26.71,26.73,269040.0
2019-09-20 13:30:00,26.73,26.79,26.72,26.79,251325.0,26.73,26.79,26.72,26.79,251325.0
2019-09-20 14:00:00,26.79,26.83,26.73,26.76,179475.0,26.79,26.83,26.73,26.76,179475.0
2019-09-20 14:30:00,26.77,26.8,26.72,26.75,392505.0,26.77,26.8,26.72,26.75,392505.0
2019-09-20 15:00:00,26.74,26.74,26.62,26.63,477105.0,26.74,26.74,26.62,26.63,477105.0
2019-09-20 15:30:00,26.63,26.68,26.56,26.57,1523850.0,26.63,26.68,26.56,26.57,1523850.0
2019-09-23 09:30:00,26.48,26.91,26.48,26.78,626745.0,26.48,26.91,26.48,26.78,626745.0
2019-09-23 10:00:00,26.77,26.77,26.64,26.69,467310.0,26.77,26.77,26.64,26.69,467310.0
2019-09-23 10:30:00,26.7,26.79,26.7,26.76,181905.0,26.7,26.79,26.7,26.76,181905.0
2019-09-23 11:00:00,26.77,26.79,26.74,26.79,597600.0,26.77,26.79,26.74,26.79,597600.0
2019-09-23 11:30:00,26.78,26.8,26.74,26.74,361620.0,26.78,26.8,26.74,26.74,361620.0
2019-09-23 12:00:00,26.75,26.76,26.68,26.68,350250.0,26.75,26.76,26.68,26.68,350250.0
2019-09-23 12:30:00,26.68,26.68,26.59,26.66,242055.0,26.68,26.68,26.59,26.66,242055.0
2019-09-23 13:00:00,26.66,26.67,26.62,26.65,142425.0,26.66,26.67,26.62,26.65,142425.0
2019-09-23 13:30:00,26.66,26.72,26.65,26.71,73485.0,26.66,26.72,26.65,26.71,73485.0
2019-09-23 14:00:00,26.72,26.73,26.63,26.65,122205.0,26.72,26.73,26.63,26.65,122205.0
2019-09-23 14:30:00,26.65,26.67,26.63,26.64,103500.0,26.65,26.67,26.63,26.64,103500.0
2019-09-23 15:00:00,26.65,26.7,26.64,26.68,235575.0,26.65,26.7,26.64,26.68,235575.0
2019-09-23 15:30:00,26.68,26.68,26.52,26.53,1248195.0,26.68,26.68,26.52,26.53,1248195.0
2019-09-24 09:30:00,26.68,26.94,26.65,26.7,855585.0,26.68,26.94,26.65,26.7,855585.0
2019-09-24 10:00:00,26.68,26.71,26.55,26.61,434220.0,26.68,26.71,26.55,26.61,434220.0
2019-09-24 10:30:00,26.6,26.7,26.57,26.6,201510.0,26.6,26.7,26.57,26.6,201510.0
2019-09-24 11:00:00,26.58,26.59,26.45,26.49,298080.0,26.58,26.59,26.45,26.49,298080.0
2019-09-24 11:30:00,26.48,26.49,26.22,26.31,395175.0,26.48,26.49,26.22,26.31,395175.0
2019-09-24 12:00:00,26.3,26.38,26.26,26.29,298050.0,26.3,26.38,26.26,26.29,298050.0
2019-09-24 12:30:00,26.28,26.3,26.21,26.24,186585.0,26.28,26.3,26.21,26.24,186585.0
2019-09-24 13:00:00,26.23,26.27,26.2,26.2,189945.0,26.23,26.27,26.2,26.2,189945.0
2019-09-24 13:30:00,26.21,26.27,26.13,26.17,188775.0,26.21,26.27,26.13,26.17,188775.0
2019-09-24 14:00:00,26.17,26.31,26.14,26.3,207870.0,26.17,26.31,26.14,26.3,207870.0
2019-09-24 14:30:00,26.32,26.34,26.26,26.29,232125.0,26.32,26.34,26.26,26.29,232125.0
2019-09-24 15:00:00,26.28,26.3,26.24,26.29,196620.0,26.28,26.3,26.24,26.29,196620.0
2019-09-24 15:30:00,26.27,26.32,26.25,26.32,657510.0,26.27,26.32,26.25,26.32,657510.0
2019-09-25 09:30:00,26.35,26.4,26.28,26.33,548400.0,26.35,26.4,26.28,26.33,548400.0
2019-09-25 10:00:00,26.33,26.36,26.22,26.23,234525.0,26.33,26.36,26.22,26.23,234525.0
2019-09-25 10:30:00,26.25,26.37,26.25,26.33,184440.0,26.25,26.37,26.25,26.33,184440.0
2019-09-25 11:00:00,26.32,26.35,26.26,26.27,151500.0,26.32,26.35,26.26,26.27,151500.0
2019-09-25 11:30:00,26.26,26.28,26.24,26.26,147510.0,26.26,26.28,26.24,26.26,147510.0
2019-09-25 12:00:00,26.27,26.27,26.19,26.2,167085.0,26.27,26.27,26.19,26.2,167085.0
2019-09-25 12:30:00,26.2,26.2,26.13,26.15,176265.0,26.2,26.2,26.13,26.15,176265.0
2019-09-25 13:00:00,26.15,26.2,26.14,26.18,152475.0,26.15,26.2,26.14,26.18,152475.0
2019-09-25 13:30:00,26.18,26.18,26.12,26.13,137250.0,26.18,26.18,26.12,26.13,137250.0
2019-09-25 14:00:00,26.12,26.24,26.1,26.24,191820.0,26.12,26.24,26.1,26.24,191820.0
2019-09-25 14:30:00,26.23,26.33,26.21,26.31,173445.0,26.23,26.33,26.21,26.31,173445.0
2019-09-25 15:00:00,26.31,26.34,26.29,26.31,202470.0,26.31,26.34,26.29,26.31,202470.0
2019-09-25 15:30:00,26.31,26.35,26.29,26.32,408585.0,26.31,26.35,26.29,26.32,408585.0
2019-09-26 09:30:00,26.28,26.32,26.2,26.22,110715.0,26.28,26.32,26.2,26.22,110715.0
2019-09-26 10:00:00,26.27,26.28,26.13,26.18,110310.0,26.27,26.28,26.13,26.18,110310.0
2019-09-26 10:30:00,26.18,26.24,26.15,26.19,133605.0,26.18,26.24,26.15,26.19,133605.0
2019-09-26 11:00:00,26.22,26.23,26.17,26.22,111195.0,26.22,26.23,26.17,26.22,111195.0
2019-09-26 11:30:00,26.23,26.36,26.23,26.32,94500.0,26.23,26.36,26.23,26.32,94500.0
2019-09-26 12:00:00,26.32,26.42,26.31,26.41,115500.0,26.32,26.42,26.31,26.41,115500.0
2019-09-26 12:30:00,26.41,26.41,26.33,26.36,76845.0,26.41,26.41,26.33,26.36,76845.0
2019-09-26 13:00:00,26.36,26.37,26.33,26.33,65055.0,26.36,26.37,26.33,26.33,65055.0
2019-09-26 13:30:00,26.33,26.41,26.31,26.41,85740.0,26.33,26.41,26.31,26.41,85740.0
2019-09-26 14:00:00,26.42,26.48,26.42,26.48,39180.0,26.42,26.48,26.42,26.48,39180.0
2019-09-26 14:30:00,26.49,26.51,26.45,26.45,73710.0,26.49,26.51,26.45,26.45,73710.0
2019-09-26 15:00:00,26.46,26.53,26.46,26.5,164205.0,26.46,26.53,26.46,26.5,164205.0
2019-09-26 15:30:00,26.49,26.51,26.39,26.41,532995.0,26.49,26.51,26.39,26.41,532995.0
2019-09-27 09:30:00,26.51,26.63,26.4,26.43,303165.0,26.51,26.63,26.4,26.43,303165.0
2019-09-27 10:00:00,26.44,26.44,26.3,26.37,197775.0,26.44,26.44,26.3,26.37,197775.0
2019-09-27 10:30:00,26.35,26.53,26.35,26.51,131190.0,26.35,26.53,26.35,26.51,131190.0
2019-09-27 11:00:00,26.52,26.52,26.41,26.43,85830.0,26.52,26.52,26.41,26.43,85830.0
2019-09-27 11:30:00,26.43,26.43,26.25,26.32,132000.0,26.43,26.43,26.25,26.32,132000.0
2019-09-27 12:00:00,26.33,26.33,26.22,26.26,77670.0,26.33,26.33,26.22,26.26,77670.0
2019-09-27 12:30:00,26.25,26.26,26.19,26.19,171780.0,26.25,26.26,26.19,26.19,171780.0
2019-09-27 13:00:00,26.18,26.27,26.18,26.25,63675.0,26.18,26.27,26.18,26.25,63675.0
2019-09-27 13:30:00,26.25,26.27,26.22,26.24,97125.0,26.25,26.27,26.22,26.24,97125.0
2019-09-27 14:00:00,26.22,26.22,26.18,26.2,38790.0,26.22,26.22,26.18,26.2,38790.0
2019-09-27 14:30:00,26.21,26.21,26.14,26.18,59310.0,26.21,26.21,26.14,26.18,59310.0
2019-09-27 15:00:00,26.18,26.26,26.18,26.25,86115.0,26.18,26.26,26.18,26.25,86115.0
2019-09-27 15:30:00,26.23,26.31,26.22,26.3,279720.0,26.23,26.31,26.22,26.3,279720.0
2019-09-30 09:30:00,26.32,26.64,26.32,26.62,270225.0,26.32,26.64,26.32,26.62,270225.0
2019-09-30 10:00:00,26.62,26.64,26.43,26.43,144315.0,26.62,26.64,26.43,26.43,144315.0
2019-09-30 10:30:00,26.42,26.51,26.4,26.48,170775.0,26.42,26.51,26.4,26.48,170775.0
2019-09-30 11:00:00,26.5,26.56,26.46,26.55,127695.0,26.5,26.56,26.46,26.55,127695.0
2019-09-30 11:30:00,26.56,26.62,26.55,26.56,60945.0,26.56,26.62,26.55,26.56,60945.0
2019-09-30 12:00:00,26.57,26.65,26.55,26.65,92190.0,26.57,26.65,26.55,26.65,92190.0
2019-09-30 12:30:00,26.64,26.68,26.63,26.68,59535.0,26.64,26.68,26.63,26.68,59535.0
2019-09-30 13:00:00,26.68,26.68,26.62,26.62,106500.0,26.68,26.68,26.62,26.62,106500.0
2019-09-30 13:30:00,26.65,26.68,26.61,26.63,51000.0,26.65,26.68,26.61,26.63,51000.0
2019-09-30 14:00:00,26.64,26.68,26.62,26.65,87345.0,26.64,26.68,26.62,26.65,87345.0
2019-09-30 14:30:00,26.66,26.67,26.63,26.66,108180.0,26.66,26.67,26.63,26.66,108180.0
2019-09-30 15:00:00,26.64,26.66,26.62,26.65,130440.0,26.64,26.66,26.62,26.65,130440.0
2019-09-30 15:30:00,26.66,26.66,26.51,26.55,785445.0,26.66,26.66,26.51,26.55,785445.0
2019-10-01 09:30:00,26.67,26.84,26.67,26.8,289320.0,26.67,26.84,26.67,26.8,289320.0
2019-10-01 10:00:00,26.77,26.8,26.63,26.7,171150.0,26.77,26.8,26.63,26.7,171150.0
2019-10-01 10:30:00,26.73,26.78,26.69,26.75,335685.0,26.73,26.78,26.69,26.75,335685.0
2019-10-01 11:00:00,26.73,26.73,26.62,26.7,235530.0,26.73,26.73,26.62,26.7,235530.0
2019-10-01 11:30:00,26.71,26.71,26.61,26.62,239100.0,26.71,26.71,26.61,26.62,239100.0
2019-10-01 12:00:00,26.64,26.67,26.6,26.64,110535.0,26.64,26.67,26.6,26.64,110535.0
2019-10-01 12:30:00,26.64,26.69,26.62,26.67,93960.0,26.64,26.69,26.62,26.67,93960.0
2019-10-01 13:00:00,26.68,26.68,26.62,26.62,127620.0,26.68,26.68,26.62,26.62,127620.0
2019-10-01 13:30:00,26.6,26.63,26.58,26.62,111600.0,26.6,26.63,26.58,26.62,111600.0
2019-10-01 14:00:00,26.62,26.66,26.6,26.65,259125.0,26.62,26.66,26.6,26.65,259125.0
2019-10-01 14:30:00,26.65,26.72,26.65,26.72,260475.0,26.65,26.72,26.65,26.72,260475.0
2019-10-01 15:00:00,26.72,26.74,26.65,26.7,191475.0,26.72,26.74,26.65,26.7,191475.0
2019-10-01 15:30:00,26.69,26.76,26.67,26.71,465255.0,26.69,26.76,26.67,26.71,465255.0
2019-10-02 09:30:00,26.58,26.63,26.13,26.26,398415.0,26.58,26.63,26.13,26.26,398415.0
2019-10-02 10:00:00,26.27,26.35,26.14,26.18,324705.0,26.27,26.35,26.14,26.18,324705.0
2019-10-02 10:30:00,26.12,26.14,26.03,26.06,257985.0,26.12,26.14,26.03,26.06,257985.0
2019-10-02 11:00:00,26.05,26.06,25.86,25.87,191220.0,26.05,26.06,25.86,25.87,191220.0
2019-10-02 11:30:00,25.86,25.89,25.8,25.89,135510.0,25.86,25.89,25.8,25.89,135510.0
2019-10-02 12:00:00,25.88,25.95,25.84,25.86,191835.0,25.88,25.95,25.84,25.86,191835.0
2019-10-02 12:30:00,25.86,25.87,25.82,25.85,136245.0,25.86,25.87,25.82,25.85,136245.0
2019-10-02 13:00:00,25.84,25.96,25.84,25.88,176415.0,25.84,25.96,25.84,25.88,176415.0
2019-10-02 13:30:00,25.9,25.91,25.86,25.91,137640.0,25.9,25.91,25.86,25.91,137640.0
2019-10-02 14:00:00,25.91,26.08,25.9,26.06,133365.0,25.91,26.08,25.9,26.06,133365.0
2019-10-02 14:30:00,26.06,26.22,26.03,26.2,245250.0,26.06,26.22,26.03,26.2,245250.0
2019-10-02 15:00:00,26.2,26.23,26.16,26.19,181755.0,26.2,26.23,26.16,26.19,181755.0
2019-10-02 15:30:00,26.18,26.18,26.01,26.01,1248435.0,26.18,26.18,26.01,26.01,1248435.0
2019-10-03 09:30:00,26.07,26.12,25.99,26.11,315285.0,26.07,26.12,25.99,26.11,315285.0
2019-10-03 10:00:00,26.11,26.11,25.67,25.88,320805.0,26.11,26.11,25.67,25.88,320805.0
2019-10-03 10:30:00,25.85,25.87,25.72,25.82,149400.0,25.85,25.87,25.72,25.82,149400.0
2019-10-03 11:00:00,25.79,25.95,25.79,25.89,148500.0,25.79,25.95,25.79,25.89,148500.0
2019-10-03 11:30:00,25.88,25.88,25.78,25.81,76500.0,25.88,25.88,25.78,25.81,76500.0
2019-10-03 12:00:00,25.84,25.85,25.74,25.82,185670.0,25.84,25.85,25.74,25.82,185670.0
2019-10-03 12:30:00,25.84,25.92,25.84,25.91,46500.0,25.84,25.92,25.84,25.91,46500.0
2019-10-03 13:00:00,25.91,25.98,25.91,25.96,36000.0,25.91,25.98,25.91,25.96,36000.0
2019-10-03 13:30:00,25.94,25.99,25.92,25.96,54600.0,25.94,25.99,25.92,25.96,54600.0
2019-10-03 14:00:00,25.95,25.97,25.94,25.96,63135.0,25.95,25.97,25.94,25.96,63135.0
2019-10-03 14:30:00,25.96,26.0,25.92,25.93,103950.0,25.96,26.0,25.92,25.93,103950.0
2019-10-03 15:00:00,25.93,25.94,25.87,25.88,123660.0,25.93,25.94,25.87,25.88,123660.0
2019-10-03 15:30:00,25.88,25.88,25.76,25.82,452145.0,25.88,25.88,25.76,25.82,452145.0
2019-10-04 09:30:00,25.83,25.99,25.7,25.81,190155.0,25.83,25.99,25.7,25.81,190155.0
2019-10-04 10:00:00,25.81,25.86,25.73,25.79,151890.0,25.81,25.86,25.73,25.79,151890.0
2019-10-04 10:30:00,25.79,25.8,25.73,25.75,241125.0,25.79,25.8,25.73,25.75,241125.0
2019-10-04 11:00:00,25.74,25.91,25.72,25.89,223125.0,25.74,25.91,25.72,25.89,223125.0
2019-10-04 11:30:00,25.9,25.99,25.89,25.92,171825.0,25.9,25.99,25.89,25.92,171825.0
2019-10-04 12:00:00,25.93,25.93,25.88,25.93,89565.0,25.93,25.93,25.88,25.93,89565.0
2019-10-04 12:30:00,25.92,25.93,25.89,25.93,111000.0,25.92,25.93,25.89,25.93,111000.0
2019-10-04 13:00:00,25.92,25.93,25.87,25.9,151680.0,25.92,25.93,25.87,25.9,151680.0
2019-10-04 13:30:00,25.91,25.96,25.9,25.94,146730.0,25.91,25.96,25.9,25.94,146730.0
2019-10-04 14:00:00,25.94,26.01,25.92,26.0,126030.0,25.94,26.01,25.92,26.0,126030.0
2019-10-04 14:30:00,26.01,26.03,25.99,26.02,151035.0,26.01,26.03,25.99,26.02,151035.0
2019-10-04 15:00:00,26.02,26.03,25.97,26.01,147915.0,26.02,26.03,25.97,26.01,147915.0
2019-10-04 15:30:00,26.0,26.06,26.0,26.04,444000.0,26.0,26.06,26.0,26.04,444000.0
2019-10-07 09:30:00,26.0,26.16,25.86,26.01,178635.0,26.0,26.16,25.86,26.01,178635.0
2019-10-07 10:00:00,26.02,26.13,26.0,26.11,185685.0,26.02,26.13,26.0,26.11,185685.0
2019-10-07 10:30:00,26.09,26.11,25.98,25.98,127680.0,26.09,26.11,25.98,25.98,127680.0
2019-10-07 11:00:00,25.98,25.98,25.89,25.89,104925.0,25.98,25.98,25.89,25.89,104925.0
2019-10-07 11:30:00,25.9,25.99,25.86,25.99,89115.0,25.9,25.99,25.86,25.99,89115.0
2019-10-07 12:00:00,25.97,26.01,25.94,25.94,79170.0,25.97,26.01,25.94,25.94,79170.0
2019-10-07 12:30:00,25.95,26.01,25.93,26.01,53085.0,25.95,26.01,25.93,26.01,53085.0
2019-10-07 13:00:00,26.02,26.02,25.94,25.97,81090.0,26.02,26.02,25.94,25.97,81090.0
2019-10-07 13:30:00,25.96,26.12,25.96,26.11,50895.0,25.96,26.12,25.96,26.11,50895.0
2019-10-07 14:00:00,26.11,26.12,26.02,26.03,45540.0,26.11,26.12,26.02,26.03,45540.0
2019-10-07 14:30:00,26.03,26.03,25.93,25.98,81390.0,26.03,26.03,25.93,25.98,81390.0
2019-10-07 15:00:00,25.97,26.02,25.96,26.02,92445.0,25.97,26.02,25.96,26.02,92445.0
2019-10-07 15:30:00,26.02,26.02,25.9,25.93,493125.0,26.02,26.02,25.9,25.93,493125.0
2019-10-08 09:30:00,25.69,25.9,25.58,25.69,928395.0,25.69,25.9,25.58,25.69,928395.0
2019-10-08 10:00:00,25.66,25.82,25.62,25.76,215145.0,25.66,25.82,25.62,25.76,215145.0
2019-10-08 10:30:00,25.74,25.92,25.73,25.92,110970.0,25.74,25.92,25.73,25.92,110970.0
2019-10-08 11:00:00,25.93,25.97,25.83,25.84,93495.0,25.93,25.97,25.83,25.84,93495.0
2019-10-08 11:30:00,25.81,25.83,25.77,25.83,83445.0,25.81,25.83,25.77,25.83,83445.0
2019-10-08 12:00:00,25.83,25.95,25.83,25.92,73905.0,25.83,25.95,25.83,25.92,73905.0
2019-10-08 12:30:00,25.92,26.01,25.92,25.94,73350.0,25.92,26.01,25.92,25.94,73350.0
2019-10-08 13:00:00,25.95,25.98,25.9,25.98,62595.0,25.95,25.98,25.9,25.98,62595.0
2019-10-08 13:30:00,25.98,26.03,25.95,25.95,88875.0,25.98,26.03,25.95,25.95,88875.0
2019-10-08 14:00:00,25.94,25.98,25.93,25.97,60735.0,25.94,25.98,25.93,25.97,60735.0
2019-10-08 14:30:00,25.99,26.01,25.8,25.86,387645.0,25.99,26.01,25.8,25.86,387645.0
2019-10-08 15:00:00,25.88,26.03,25.87,26.01,298995.0,25.88,26.03,25.87,26.01,298995.0
2019-10-08 15:30:00,26.0,26.03,25.84,25.86,424500.0,26.0,26.03,25.84,25.86,424500.0
2019-10-09 09:30:00,26.09,26.23,25.99,26.16,452175.0,26.09,26.23,25.99,26.16,452175.0
2019-10-09 10:00:00,26.16,26.17,26.04,26.04,37845.0,26.16,26.17,26.04,26.04,37845.0
2019-10-09 10:30:00,26.03,26.15,26.03,26.12,95145.0,26.03,26.15,26.03,26.12,95145.0
2019-10-09 11:00:00,26.08,26.15,26.04,26.13,113025.0,26.08,26.15,26.04,26.13,113025.0
2019-10-09 11:30:00,26.13,26.3,26.13,26.3,95625.0,26.13,26.3,26.13,26.3,95625.0
2019-10-09 12:00:00,26.31,26.35,26.29,26.32,115995.0,26.31,26.35,26.29,26.32,115995.0
2019-10-09 12:30:00,26.32,26.35,26.31,26.34,60270.0,26.32,26.35,26.31,26.34,60270.0
2019-10-09 13:00:00,26.36,26.41,26.34,26.37,159630.0,26.36,26.41,26.34,26.37,159630.0
2019-10-09 13:30:00,26.37,26.43,26.36,26.42,106950.0,26.37,26.43,26.36,26.42,106950.0
2019-10-09 14:00:00,26.4,26.46,26.38,26.43,136695.0,26.4,26.46,26.38,26.43,136695.0
2019-10-09 14:30:00,26.42,26.45,26.4,26.43,128610.0,26.42,26.45,26.4,26.43,128610.0
2019-10-09 15:00:00,26.44,26.45,26.37,26.38,188070.0,26.44,26.45,26.37,26.38,188070.0
2019-10-09 15:30:00,26.38,26.42,26.32,26.34,581370.0,26.38,26.42,26.32,26.34,581370.0
2019-10-10 09:30:00,26.25,26.51,26.07,26.51,353865.0,26.25,26.51,26.07,26.51,353865.0
2019-10-10 10:00:00,26.54,26.54,26.46,26.49,119175.0,26.54,26.54,26.46,26.49,119175.0
2019-10-10 10:30:00,26.47,26.48,26.41,26.46,148125.0,26.47,26.48,26.41,26.46,148125.0
2019-10-10 11:00:00,26.47,26.57,26.47,26.54,91575.0,26.47,26.57,26.47,26.54,91575.0
2019-10-10 11:30:00,26.55,26.56,26.48,26.48,51255.0,26.55,26.56,26.48,26.48,51255.0
2019-10-10 12:00:00,26.48,26.54,26.48,26.5,47265.0,26.48,26.54,26.48,26.5,47265.0
2019-10-10 12:30:00,26.49,26.5,26.45,26.5,59970.0,26.49,26.5,26.45,26.5,59970.0
2019-10-10 13:00:00,26.52,26.57,26.51,26.57,78240.0,26.52,26.57,26.51,26.57,78240.0
2019-10-10 13:30:00,26.55,26.63,26.53,26.61,86025.0,26.55,26.63,26.53,26.61,86025.0
2019-10-10 14:00:00,26.62,26.62,26.5,26.55,98610.0,26.62,26.62,26.5,26.55,98610.0
2019-10-10 14:30:00,26.55,26.57,26.51,26.52,82410.0,26.55,26.57,26.51,26.52,82410.0
2019-10-10 15:00:00,26.53,26.56,26.5,26.56,101130.0,26.53,26.56,26.5,26.56,101130.0
2019-10-10 15:30:00,26.57,26.61,26.54,26.6,235065.0,26.57,26.61,26.54,26.6,235065.0
2019-10-11 09:30:00,26.78,26.92,26.68,26.81,224520.0,26.78,26.92,26.68,26.81,224520.0
2019-10-11 10:00:00,26.81,26.93,26.81,26.85,380430.0,26.81,26.93,26.81,26.85,380430.0
2019-10-11 10:30:00,26.86,26.99,26.86,26.97,86640.0,26.86,26.99,26.86,26.97,86640.0
2019-10-11 11:00:00,26.96,27.05,26.95,26.96,122640.0,26.96,27.05,26.95,26.96,122640.0
2019-10-11 11:30:00,26.96,27.0,26.87,26.87,97680.0,26.96,27.0,26.87,26.87,97680.0
2019-10-11 12:00:00,26.89,26.93,26.86,26.93,75555.0,26.89,26.93,26.86,26.93,75555.0
2019-10-11 12:30:00,26.93,26.93,26.78,26.83,141000.0,26.93,26.93,26.78,26.83,141000.0
2019-10-11 13:00:00,26.83,26.86,26.79,26.86,132300.0,26.83,26.86,26.79,26.86,132300.0
2019-10-11 13:30:00,26.78,26.9,26.78,26.9,51960.0,26.78,26.9,26.78,26.9,51960.0
2019-10-11 14:00:00,26.9,26.9,26.81,26.85,90090.0,26.9,26.9,26.81,26.85,90090.0
2019-10-11 14:30:00,26.86,26.87,26.82,26.85,78000.0,26.86,26.87,26.82,26.85,78000.0
2019-10-11 15:00:00,26.86,26.89,26.85,26.87,225000.0,26.86,26.89,26.85,26.87,225000.0
2019-10-11 15:30:00,26.88,26.9,26.72,26.75,311490.0,26.88,26.9,26.72,26.75,311490.0
2019-10-14 09:30:00,26.75,26.85,26.65,26.65,420540.0,26.75,26.85,26.65,26.65,420540.0
2019-10-14 10:00:00,26.67,26.72,26.65,26.71,163365.0,26.67,26.72,26.65,26.71,163365.0
2019-10-14 10:30:00,26.71,26.78,26.68,26.75,110745.0,26.71,26.78,26.68,26.75,110745.0
2019-10-14 11:00:00,26.76,26.79,26.71,26.79,137265.0,26.76,26.79,26.71,26.79,137265.0
2019-10-14 11:30:00,26.8,26.85,26.8,26.84,97440.0,26.8,26.85,26.8,26.84,97440.0
2019-10-14 12:00:00,26.83,26.85,26.76,26.77,120945.0,26.83,26.85,26.76,26.77,120945.0
2019-10-14 12:30:00,26.78,26.79,26.75,26.75,120750.0,26.78,26.79,26.75,26.75,120750.0
2019-10-14 13:00:00,26.74,26.78,26.73,26.77,149235.0,26.74,26.78,26.73,26.77,149235.0
2019-10-14 13:30:00,26.76,26.79,26.74,26.76,106890.0,26.76,26.79,26.74,26.76,106890.0
2019-10-14 14:00:00,26.75,26.78,26.74,26.76,87750.0,26.75,26.78,26.74,26.76,87750.0
2019-10-14 14:30:00,26.76,26.77,26.7,26.7,120645.0,26.76,26.77,26.7,26.7,120645.0
2019-10-14 15:00:00,26.71,26.76,26.7,26.75,216300.0,26.71,26.76,26.7,26.75,216300.0
2019-10-14 15:30:00,26.75,26.76,26.72,26.75,332010.0,26.75,26.76,26.72,26.75,332010.0
2019-10-15 09:30:00,26.78,26.93,26.67,26.76,414015.0,26.78,26.93,26.67,26.76,414015.0
2019-10-15 10:00:00,26.81,26.87,26.72,26.85,193800.0,26.81,26.87,26.72,26.85,193800.0
2019-10-15 10:30:00,26.84,26.97,26.83,26.94,298560.0,26.84,26.97,26.83,26.94,298560.0
2019-10-15 11:00:00,26.96,27.01,26.88,26.97,466845.0,26.96,27.01,26.88,26.97,466845.0
2019-10-15 11:30:00,26.97,26.97,26.88,26.95,163500.0,26.97,26.97,26.88,26.95,163500.0
2019-10-15 12:00:00,26.97,26.97,26.93,26.95,93375.0,26.97,26.97,26.93,26.95,93375.0
2019-10-15 12:30:00,26.96,26.97,26.94,26.96,85365.0,26.96,26.97,26.94,26.96,85365.0
2019-10-15 13:00:00,26.97,26.98,26.91,26.92,159000.0,26.97,26.98,26.91,26.92,159000.0
2019-10-15 13:30:00,26.92,27.01,26.92,27.01,106005.0,26.92,27.01,26.92,27.01,106005.0
2019-10-15 14:00:00,27.01,27.02,26.97,26.97,123000.0,27.01,27.02,26.97,26.97,123000.0
2019-10-15 14:30:00,26.97,26.99,26.87,26.89,159255.0,26.97,26.99,26.87,26.89,159255.0
2019-10-15 15:00:00,26.89,26.96,26.88,26.96,93930.0,26.89,26.96,26.88,26.96,93930.0
2019-10-15 15:30:00,26.95,27.02,26.91,26.92,770970.0,26.95,27.02,26.91,26.92,770970.0
2019-10-16 09:30:00,26.83,27.02,26.76,26.97,275625.0,26.83,27.02,26.76,26.97,275625.0
2019-10-16 10:00:00,26.94,27.05,26.92,27.03,227910.0,26.94,27.05,26.92,27.03,227910.0
2019-10-16 10:30:00,27.05,27.19,27.04,27.15,288225.0,27.05,27.19,27.04,27.15,288225.0
2019-10-16 11:00:00,27.14,27.24,27.14,27.22,457665.0,27.14,27.24,27.14,27.22,457665.0
2019-10-16 11:30:00,27.21,27.34,27.19,27.26,405135.0,27.21,27.34,27.19,27.26,405135.0
2019-10-16 12:00:00,27.25,27.25,27.12,27.14,189060.0,27.25,27.25,27.12,27.14,189060.0
2019-10-16 12:30:00,27.13,27.25,27.13,27.24,158205.0,27.13,27.25,27.13,27.24,158205.0
2019-10-16 13:00:00,27.23,27.26,27.2,27.24,150480.0,27.23,27.26,27.2,27.24,150480.0
2019-10-16 13:30:00,27.23,27.25,27.19,27.21,171090.0,27.23,27.25,27.19,27.21,171090.0
2019-10-16 14:00:00,27.2,27.24,27.18,27.2,229065.0,27.2,27.24,27.18,27.2,229065.0
2019-10-16 14:30:00,27.19,27.2,27.12,27.14,197940.0,27.19,27.2,27.12,27.14,197940.0
2019-10-16 15:00:00,27.14,27.16,27.11,27.15,280860.0,27.14,27.16,27.11,27.15,280860.0
2019-10-16 15:30:00,27.15,27.22,27.13,27.2,681690.0,27.15,27.22,27.13,27.2,681690.0
2019-10-17 09:30:00,27.15,27.31,27.15,27.25,140235.0,27.15,27.31,27.15,27.25,140235.0
2019-10-17 10:00:00,27.25,27.29,27.21,27.25,130110.0,27.25,27.29,27.21,27.25,130110.0
2019-10-17 10:30:00,27.25,27.28,27.14,27.16,166335.0,27.25,27.28,27.14,27.16,166335.0
2019-10-17 11:00:00,27.13,27.14,26.9,26.9,387255.0,27.13,27.14,26.9,26.9,387255.0
2019-10-17 11:30:00,26.9,27.02,26.87,26.96,330555.0,26.9,27.02,26.87,26.96,330555.0
2019-10-17 12:00:00,26.96,26.99,26.93,26.96,132105.0,26.96,26.99,26.93,26.96,132105.0
2019-10-17 12:30:00,26.97,26.99,26.95,26.97,143235.0,26.97,26.99,26.95,26.97,143235.0
2019-10-17 13:00:00,26.98,27.05,26.98,27.02,123210.0,26.98,27.05,26.98,27.02,123210.0
2019-10-17 13:30:00,27.03,27.06,27.01,27.05,52935.0,27.03,27.06,27.01,27.05,52935.0
2019-10-17 14:00:00,27.05,27.1,27.04,27.04,112440.0,27.05,27.1,27.04,27.04,112440.0
2019-10-17 14:30:00,27.05,27.14,27.03,27.11,132735.0,27.05,27.14,27.03,27.11,132735.0
2019-10-17 15:00:00,27.12,27.14,27.1,27.14,265395.0,27.12,27.14,27.1,27.14,265395.0
2019-10-17 15:30:00,27.14,27.17,27.11,27.15,489915.0,27.14,27.17,27.11,27.15,489915.0
2019-10-18 09:30:00,27.0,27.0,26.76,26.91,1158360.0,27.0,27.0,26.76,26.91,1158360.0
2019-10-18 10:00:00,26.84,26.87,26.81,26.84,107610.0,26.84,26.87,26.81,26.84,107610.0
2019-10-18 10:30:00,26.84,26.89,26.82,26.88,176250.0,26.84,26.89,26.82,26.88,176250.0
2019-10-18 11:00:00,26.88,26.94,26.87,26.89,147180.0,26.88,26.94,26.87,26.89,147180.0
2019-10-18 11:30:00,26.9,26.92,26.87,26.88,188595.0,26.9,26.92,26.87,26.88,188595.0
2019-10-18 12:00:00,26.87,26.94,26.85,26.87,136785.0,26.87,26.94,26.85,26.87,136785.0
2019-10-18 12:30:00,26.88,26.94,26.87,26.9,162075.0,26.88,26.94,26.87,26.9,162075.0
2019-10-18 13:00:00,26.91,26.95,26.9,26.92,205935.0,26.91,26.95,26.9,26.92,205935.0
2019-10-18 13:30:00,26.92,26.95,26.91,26.93,176370.0,26.92,26.95,26.91,26.93,176370.0
2019-10-18 14:00:00,26.94,26.94,26.85,26.87,136680.0,26.94,26.94,26.85,26.87,136680.0
2019-10-18 14:30:00,26.87,26.91,26.8,26.86,396825.0,26.87,26.91,26.8,26.86,396825.0
2019-10-18 15:00:00,26.86,26.93,26.86,26.91,201675.0,26.86,26.93,26.86,26.91,201675.0
2019-10-18 15:30:00,26.91,26.92,26.86,26.88,493680.0,26.91,26.92,26.86,26.88,493680.0
2019-10-21 09:30:00,27.09,27.16,26.91,26.91,199545.0,27.09,27.16,26.91,26.91,199545.0
2019-10-21 10:00:00,26.93,26.93,26.82,26.82,216000.0,26.93,26.93,26.82,26.82,216000.0
2019-10-21 10:30:00,26.8,26.87,26.78,26.79,182820.0,26.8,26.87,26.78,26.79,182820.0
2019-10-21 11:00:00,26.78,26.8,26.73,26.75,203040.0,26.78,26.8,26.73,26.75,203040.0
2019-10-21 11:30:00,26.75,26.83,26.74,26.79,171300.0,26.75,26.83,26.74,26.79,171300.0
2019-10-21 12:00:00,26.8,26.88,26.79,26.85,187605.0,26.8,26.88,26.79,26.85,187605.0
2019-10-21 12:30:00,26.85,26.9,26.85,26.87,99510.0,26.85,26.9,26.85,26.87,99510.0
2019-10-21 13:00:00,26.86,26.86,26.75,26.76,117240.0,26.86,26.86,26.75,26.76,117240.0
2019-10-21 13:30:00,26.76,26.76,26.68,26.7,106710.0,26.76,26.76,26.68,26.7,106710.0
2019-10-21 14:00:00,26.69,26.73,26.68,26.7,152505.0,26.69,26.73,26.68,26.7,152505.0
2019-10-21 14:30:00,26.7,26.81,26.69,26.81,532620.0,26.7,26.81,26.69,26.81,532620.0
2019-10-21 15:00:00,26.8,26.84,26.75,26.8,295800.0,26.8,26.84,26.75,26.8,295800.0
2019-10-21 15:30:00,26.8,26.84,26.74,26.84,1124805.0,26.8,26.84,26.74,26.84,1124805.0
2019-10-22 09:30:00,26.86,26.96,26.68,26.75,246240.0,26.86,26.96,26.68,26.75,246240.0
2019-10-22 10:00:00,26.77,26.85,26.7,26.84,215835.0,26.77,26.85,26.7,26.84,215835.0
2019-10-22 10:30:00,26.83,26.91,26.82,26.87,171375.0,26.83,26.91,26.82,26.87,171375.0
2019-10-22 11:00:00,26.85,26.97,26.84,26.97,145380.0,26.85,26.97,26.84,26.97,145380.0
2019-10-22 11:30:00,26.95,26.99,26.95,26.97,179700.0,26.95,26.99,26.95,26.97,179700.0
2019-10-22 12:00:00,26.97,27.0,26.97,26.98,123495.0,26.97,27.0,26.97,26.98,123495.0
2019-10-22 12:30:00,27.0,27.0,26.86,26.86,132030.0,27.0,27.0,26.86,26.86,132030.0
2019-10-22 13:00:00,26.86,26.87,26.82,26.83,153915.0,26.86,26.87,26.82,26.83,153915.0
2019-10-22 13:30:00,26.83,26.89,26.83,26.83,236640.0,26.83,26.89,26.83,26.83,236640.0
2019-10-22 14:00:00,26.83,26.9,26.83,26.9,203190.0,26.83,26.9,26.83,26.9,203190.0
2019-10-22 14:30:00,26.89,26.91,26.86,26.87,235320.0,26.89,26.91,26.86,26.87,235320.0
2019-10-22 15:00:00,26.87,26.87,26.75,26.79,457830.0,26.87,26.87,26.75,26.79,457830.0
2019-10-22 15:30:00,26.8,26.8,26.68,26.69,631980.0,26.8,26.8,26.68,26.69,631980.0
2019-10-23 09:30:00,26.67,26.72,26.53,26.6,539025.0,26.67,26.72,26.53,26.6,539025.0
2019-10-23 10:00:00,26.59,26.71,26.57,26.67,302295.0,26.59,26.71,26.57,26.67,302295.0
2019-10-23 10:30:00,26.65,26.74,26.48,26.52,391695.0,26.65,26.74,26.48,26.52,391695.0
2019-10-23 11:00:00,26.52,26.67,26.52,26.63,524205.0,26.52,26.67,26.52,26.63,524205.0
2019-10-23 11:30:00,26.65,26.8,26.65,26.68,524865.0,26.65,26.8,26.65,26.68,524865.0
2019-10-23 12:00:00,26.66,26.72,26.64,26.7,211380.0,26.66,26.72,26.64,26.7,211380.0
2019-10-23 12:30:00,26.71,26.72,26.65,26.69,212625.0,26.71,26.72,26.65,26.69,212625.0
2019-10-23 13:00:00,26.7,26.72,26.64,26.68,273795.0,26.7,26.72,26.64,26.68,273795.0
2019-10-23 13:30:00,26.67,26.74,26.66,26.72,188910.0,26.67,26.74,26.66,26.72,188910.0
2019-10-23 14:00:00,26.72,26.78,26.7,26.71,344865.0,26.72,26.78,26.7,26.71,344865.0
2019-10-23 14:30:00,26.72,26.78,26.71,26.73,196485.0,26.72,26.78,26.71,26.73,196485.0
2019-10-23 15:00:00,26.72,26.77,26.71,26.72,347190.0,26.72,26.77,26.71,26.72,347190.0
2019-10-23 15:30:00,26.73,26.76,26.65,26.7,1108245.0,26.73,26.76,26.65,26.7,1108245.0
2019-10-24 09:30:00,28.0,29.48,28.0,29.01,2912460.0,28.0,29.48,28.0,29.01,2912460.0
2019-10-24 10:00:00,29.07,29.18,28.7,28.72,2636400.0,29.07,29.18,28.7,28.72,2636400.0
2019-10-24 10:30:00,28.77,29.08,28.73,29.02,1280625.0,28.77,29.08,28.73,29.02,1280625.0
2019-10-24 11:00:00,29.02,29.19,28.91,29.01,831765.0,29.02,29.19,28.91,29.01,831765.0
2019-10-24 11:30:00,29.02,29.09,28.72,28.77,1302555.0,29.02,29.09,28.72,28.77,1302555.0
2019-10-24 12:00:00,28.77,28.89,28.65,28.7,695910.0,28.77,28.89,28.65,28.7,695910.0
2019-10-24 12:30:00,28.72,28.82,28.53,28.76,995505.0,28.72,28.82,28.53,28.76,995505.0
2019-10-24 13:00:00,28.79,29.0,28.7,28.91,374580.0,28.79,29.0,28.7,28.91,374580.0
2019-10-24 13:30:00,28.9,29.17,28.88,29.14,552285.0,28.9,29.17,28.88,29.14,552285.0
2019-10-24 14:00:00,29.14,29.26,29.12,29.14,600525.0,29.14,29.26,29.12,29.14,600525.0
2019-10-24 14:30:00,29.13,29.18,29.02,29.04,631125.0,29.13,29.18,29.02,29.04,631125.0
2019-10-24 15:00:00,29.04,29.15,29.0,29.12,1448580.0,29.04,29.15,29.0,29.12,1448580.0
2019-10-24 15:30:00,29.11,29.18,29.09,29.15,1162425.0,29.11,29.18,29.09,29.15,1162425.0
2019-10-25 09:30:00,29.12,29.62,29.07,29.5,784680.0,29.12,29.62,29.07,29.5,784680.0
2019-10-25 10:00:00,29.53,29.66,29.48,29.66,673785.0,29.53,29.66,29.48,29.66,673785.0
2019-10-25 10:30:00,29.66,29.79,29.63,29.68,644160.0,29.66,29.79,29.63,29.68,644160.0
2019-10-25 11:00:00,29.67,29.75,29.58,29.63,750135.0,29.67,29.75,29.58,29.63,750135.0
2019-10-25 11:30:00,29.61,29.62,29.24,29.24,585810.0,29.61,29.62,29.24,29.24,585810.0
2019-10-25 12:00:00,29.26,29.29,29.16,29.24,219450.0,29.26,29.29,29.16,29.24,219450.0
2019-10-25 12:30:00,29.24,29.31,29.14,29.31,288930.0,29.24,29.31,29.14,29.31,288930.0
2019-10-25 13:00:00,29.33,29.34,29.27,29.33,312045.0,29.33,29.34,29.27,29.33,312045.0
2019-10-25 13:30:00,29.32,29.33,29.18,29.22,337860.0,29.32,29.33,29.18,29.22,337860.0
2019-10-25 14:00:00,29.22,29.31,29.19,29.28,316725.0,29.22,29.31,29.19,29.28,316725.0
2019-10-25 14:30:00,29.27,29.36,29.24,29.34,489555.0,29.27,29.36,29.24,29.34,489555.0
2019-10-25 15:00:00,29.33,29.36,29.24,29.24,712005.0,29.33,29.36,29.24,29.24,712005.0
2019-10-25 15:30:00,29.24,29.3,29.19,29.23,1836900.0,29.24,29.3,29.19,29.23,1836900.0
2019-10-28 09:30:00,29.24,29.42,29.22,29.4,197475.0,29.24,29.42,29.22,29.4,197475.0
2019-10-28 10:00:00,29.42,29.43,29.32,29.37,186165.0,29.42,29.43,29.32,29.37,186165.0
2019-10-28 10:30:00,29.37,29.56,29.37,29.56,116640.0,29.37,29.56,29.37,29.56,116640.0
2019-10-28 11:00:00,29.54,29.57,29.43,29.48,168045.0,29.54,29.57,29.43,29.48,168045.0
2019-10-28 11:30:00,29.48,29.48,29.34,29.4,164235.0,29.48,29.48,29.34,29.4,164235.0
2019-10-28 12:00:00,29.41,29.56,29.39,29.54,349725.0,29.41,29.56,29.39,29.54,349725.0
2019-10-28 12:30:00,29.53,29.55,29.47,29.54,250800.0,29.53,29.55,29.47,29.54,250800.0
2019-10-28 13:00:00,29.55,29.66,29.54,29.64,673635.0,29.55,29.66,29.54,29.64,673635.0
2019-10-28 13:30:00,29.64,29.68,29.6,29.62,624840.0,29.64,29.68,29.6,29.62,624840.0
2019-10-28 14:00:00,29.62,29.66,29.58,29.58,160725.0,29.62,29.66,29.58,29.58,160725.0
2019-10-28 14:30:00,29.55,29.57,29.5,29.51,122565.0,29.55,29.57,29.5,29.51,122565.0
2019-10-28 15:00:00,29.51,29.52,29.48,29.49,242895.0,29.51,29.52,29.48,29.49,242895.0
2019-10-28 15:30:00,29.49,29.54,29.44,29.49,1262460.0,29.49,29.54,29.44,29.49,1262460.0
2019-10-29 09:30:00,29.22,29.39,29.2,29.23,591915.0,29.22,29.39,29.2,29.23,591915.0
2019-10-29 10:00:00,29.23,29.25,29.09,29.23,327045.0,29.23,29.25,29.09,29.23,327045.0
2019-10-29 10:30:00,29.23,29.38,29.12,29.37,303990.0,29.23,29.38,29.12,29.37,303990.0
2019-10-29 11:00:00,29.37,29.37,29.16,29.18,234045.0,29.37,29.37,29.16,29.18,234045.0
2019-10-29 11:30:00,29.18,29.18,29.09,29.09,195750.0,29.18,29.18,29.09,29.09,195750.0
2019-10-29 12:00:00,29.09,29.18,29.05,29.18,103500.0,29.09,29.18,29.05,29.18,103500.0
2019-10-29 12:30:00,29.18,29.2,29.16,29.18,120150.0,29.18,29.2,29.16,29.18,120150.0
2019-10-29 13:00:00,29.18,29.2,29.14,29.19,139950.0,29.18,29.2,29.14,29.19,139950.0
2019-10-29 13:30:00,29.19,29.2,29.16,29.19,173175.0,29.19,29.2,29.16,29.19,173175.0
2019-10-29 14:00:00,29.19,29.19,29.09,29.11,136560.0,29.19,29.19,29.09,29.11,136560.0
2019-10-29 14:30:00,29.1,29.11,29.02,29.02,151335.0,29.1,29.11,29.02,29.02,151335.0
2019-10-29 15:00:00,29.02,29.04,28.98,29.01,346305.0,29.02,29.04,28.98,29.01,346305.0
2019-10-29 15:30:00,29.0,29.02,28.95,28.96,693405.0,29.0,29.02,28.95,28.96,693405.0
2019-10-30 09:30:00,28.98,29.07,28.9,29.0,206520.0,28.98,29.07,28.9,29.0,206520.0
2019-10-30 10:00:00,28.99,29.17,28.96,29.11,411810.0,28.99,29.17,28.96,29.11,411810.0
2019-10-30 10:30:00,29.11,29.23,29.06,29.22,233745.0,29.11,29.23,29.06,29.22,233745.0
2019-10-30 11:00:00,29.21,29.24,29.15,29.18,392490.0,29.21,29.24,29.15,29.18,392490.0
2019-10-30 11:30:00,29.15,29.22,29.15,29.21,291555.0,29.15,29.22,29.15,29.21,291555.0
2019-10-30 12:00:00,29.21,29.22,29.17,29.21,256680.0,29.21,29.22,29.17,29.21,256680.0
2019-10-30 12:30:00,29.21,29.21,29.15,29.15,152520.0,29.21,29.21,29.15,29.15,152520.0
2019-10-30 13:00:00,29.15,29.18,29.13,29.15,81000.0,29.15,29.18,29.13,29.15,81000.0
2019-10-30 13:30:00,29.17,29.19,29.01,29.01,201345.0,29.17,29.19,29.01,29.01,201345.0
2019-10-30 14:00:00,28.98,29.17,28.95,29.11,211950.0,28.98,29.17,28.95,29.11,211950.0
2019-10-30 14:30:00,29.11,29.11,29.0,29.05,509790.0,29.11,29.11,29.0,29.05,509790.0
2019-10-30 15:00:00,29.07,29.19,29.05,29.14,290505.0,29.07,29.19,29.05,29.14,290505.0
2019-10-30 15:30:00,29.14,29.14,29.08,29.12,555585.0,29.14,29.14,29.08,29.12,555585.0
2019-10-31 09:30:00,29.15,29.17,29.05,29.11,223425.0,29.15,29.17,29.05,29.11,223425.0
2019-10-31 10:00:00,29.14,29.18,29.05,29.05,165225.0,29.14,29.18,29.05,29.05,165225.0
2019-10-31 10:30:00,29.04,29.05,28.95,29.0,152490.0,29.04,29.05,28.95,29.0,152490.0
2019-10-31 11:00:00,29.01,29.04,28.94,28.94,268200.0,29.01,29.04,28.94,28.94,268200.0
2019-10-31 11:30:00,28.93,28.95,28.85,28.87,161775.0,28.93,28.95,28.85,28.87,161775.0
2019-10-31 12:00:00,28.87,28.87,28.76,28.76,175695.0,28.87,28.87,28.76,28.76,175695.0
2019-10-31 12:30:00,28.76,28.84,28.75,28.82,126600.0,28.76,28.84,28.75,28.82,126600.0
2019-10-31 13:00:00,28.83,28.87,28.82,28.83,100035.0,28.83,28.87,28.82,28.83,100035.0
2019-10-31 13:30:00,28.83,28.92,28.82,28.9,116805.0,28.83,28.92,28.82,28.9,116805.0
2019-10-31 14:00:00,28.88,28.88,28.83,28.84,164955.0,28.88,28.88,28.83,28.84,164955.0
2019-10-31 14:30:00,28.84,28.89,28.81,28.89,209265.0,28.84,28.89,28.81,28.89,209265.0
2019-10-31 15:00:00,28.9,28.99,28.88,28.98,162690.0,28.9,28.99,28.88,28.98,162690.0
2019-10-31 15:30:00,28.98,29.05,28.97,29.03,637275.0,28.98,29.05,28.97,29.03,637275.0
2019-11-01 09:30:00,29.2,29.33,29.08,29.27,384450.0,29.2,29.33,29.08,29.27,384450.0
2019-11-01 10:00:00,29.24,29.33,29.21,29.24,285090.0,29.24,29.33,29.21,29.24,285090.0
2019-11-01 10:30:00,29.25,29.32,29.23,29.26,605880.0,29.25,29.32,29.23,29.26,605880.0
2019-11-01 11:00:00,29.22,29.34,29.19,29.32,553200.0,29.22,29.34,29.19,29.32,553200.0
2019-11-01 11:30:00,29.32,29.32,29.24,29.27,130395.0,29.32,29.32,29.24,29.27,130395.0
2019-11-01 12:00:00,29.26,29.28,29.18,29.18,283410.0,29.26,29.28,29.18,29.18,283410.0
2019-11-01 12:30:00,29.18,29.18,29.12,29.12,75750.0,29.18,29.18,29.12,29.12,75750.0
2019-11-01 13:00:00,29.11,29.14,29.1,29.13,151080.0,29.11,29.14,29.1,29.13,151080.0
2019-11-01 13:30:00,29.12,29.14,29.1,29.13,145230.0,29.12,29.14,29.1,29.13,145230.0
2019-11-01 14:00:00,29.14,29.15,29.09,29.11,125775.0,29.14,29.15,29.09,29.11,125775.0
2019-11-01 14:30:00,29.12,29.17,29.11,29.17,131700.0,29.12,29.17,29.11,29.17,131700.0
2019-11-01 15:00:00,29.16,29.16,29.07,29.09,206535.0,29.16,29.16,29.07,29.09,206535.0
2019-11-01 15:30:00,29.09,29.15,29.09,29.13,487050.0,29.09,29.15,29.09,29.13,487050.0
2019-11-04 09:30:00,29.26,29.28,29.05,29.05,299055.0,29.26,29.28,29.05,29.05,299055.0
2019-11-04 10:00:00,29.06,29.22,29.05,29.14,243705.0,29.06,29.22,29.05,29.14,243705.0
2019-11-04 10:30:00,29.12,29.15,29.07,29.07,131460.0,29.12,29.15,29.07,29.07,131460.0
2019-11-04 11:00:00,29.06,29.09,28.98,28.99,216960.0,29.06,29.09,28.98,28.99,216960.0
2019-11-04 11:30:00,29.0,29.01,28.91,28.98,222105.0,29.0,29.01,28.91,28.98,222105.0
2019-11-04 12:00:00,28.99,29.06,28.98,29.06,90300.0,28.99,29.06,28.98,29.06,90300.0
2019-11-04 12:30:00,29.05,29.07,29.01,29.02,220890.0,29.05,29.07,29.01,29.02,220890.0
2019-11-04 13:00:00,29.02,29.31,29.02,29.28,703410.0,29.02,29.31,29.02,29.28,703410.0
2019-11-04 13:30:00,29.3,29.3,29.25,29.25,221685.0,29.3,29.3,29.25,29.25,221685.0
2019-11-04 14:00:00,29.27,29.28,29.17,29.18,154095.0,29.27,29.28,29.17,29.18,154095.0
2019-11-04 14:30:00,29.19,29.21,29.17,29.2,231120.0,29.19,29.21,29.17,29.2,231120.0
2019-11-04 15:00:00,29.2,29.25,29.19,29.19,312420.0,29.2,29.25,29.19,29.19,312420.0
2019-11-04 15:30:00,29.18,29.19,29.07,29.1,804270.0,29.18,29.19,29.07,29.1,804270.0
2019-11-05 09:30:00,29.06,29.32,29.06,29.1,127440.0,29.06,29.32,29.06,29.1,127440.0
2019-11-05 10:00:00,29.13,29.16,28.99,29.0,313470.0,29.13,29.16,28.99,29.0,313470.0
2019-11-05 10:30:00,29.0,29.03,28.87,28.97,190905.0,29.0,29.03,28.87,28.97,190905.0
2019-11-05 11:00:00,28.96,28.96,28.87,28.88,340560.0,28.96,28.96,28.87,28.88,340560.0
2019-11-05 11:30:00,28.91,29.0,28.91,29.0,154230.0,28.91,29.0,28.91,29.0,154230.0
2019-11-05 12:00:00,29.02,29.11,29.0,29.04,141375.0,29.02,29.11,29.0,29.04,141375.0
2019-11-05 12:30:00,29.02,29.08,29.01,29.08,87030.0,29.02,29.08,29.01,29.08,87030.0
2019-11-05 13:00:00,29.08,29.09,29.06,29.08,136620.0,29.08,29.09,29.06,29.08,136620.0
2019-11-05 13:30:00,29.07,29.07,29.01,29.03,141360.0,29.07,29.07,29.01,29.03,141360.0
2019-11-05 14:00:00,29.03,29.05,28.97,29.0,134565.0,29.03,29.05,28.97,29.0,134565.0
2019-11-05 14:30:00,29.0,29.01,28.98,28.99,205770.0,29.0,29.01,28.98,28.99,205770.0
2019-11-05 15:00:00,28.99,29.0,28.94,28.94,222645.0,28.99,29.0,28.94,28.94,222645.0
2019-11-05 15:30:00,28.95,28.96,28.89,28.93,682755.0,28.95,28.96,28.89,28.93,682755.0
2019-11-06 09:30:00,29.0,29.06,28.81,29.02,100770.0,29.0,29.06,28.81,29.02,100770.0
2019-11-06 10:00:00,29.03,29.09,28.96,29.09,76230.0,29.03,29.09,28.96,29.09,76230.0
2019-11-06 10:30:00,29.09,29.2,29.06,29.2,221490.0,29.09,29.2,29.06,29.2,221490.0
2019-11-06 11:00:00,29.19,29.29,29.16,29.29,290070.0,29.19,29.29,29.16,29.29,290070.0
2019-11-06 11:30:00,29.29,29.33,29.24,29.31,372795.0,29.29,29.33,29.24,29.31,372795.0
2019-11-06 12:00:00,29.3,29.33,29.28,29.3,165540.0,29.3,29.33,29.28,29.3,165540.0
2019-11-06 12:30:00,29.31,29.36,29.31,29.36,463650.0,29.31,29.36,29.31,29.36,463650.0
2019-11-06 13:00:00,29.36,29.42,29.32,29.41,188850.0,29.36,29.42,29.32,29.41,188850.0
2019-11-06 13:30:00,29.42,29.45,29.39,29.43,229050.0,29.42,29.45,29.39,29.43,229050.0
2019-11-06 14:00:00,29.42,29.43,29.28,29.33,323475.0,29.42,29.43,29.28,29.33,323475.0
2019-11-06 14:30:00,29.33,29.37,29.33,29.36,135075.0,29.33,29.37,29.33,29.36,135075.0
2019-11-06 15:00:00,29.34,29.36,29.32,29.34,211380.0,29.34,29.36,29.32,29.34,211380.0
2019-11-06 15:30:00,29.33,29.47,29.33,29.39,800250.0,29.33,29.47,29.33,29.39,800250.0
2019-11-07 09:30:00,29.54,29.63,29.27,29.38,288690.0,29.54,29.63,29.27,29.38,288690.0
2019-11-07 10:00:00,29.41,29.44,29.32,29.34,506790.0,29.41,29.44,29.32,29.34,506790.0
2019-11-07 10:30:00,29.34,29.42,29.29,29.4,167760.0,29.34,29.42,29.29,29.4,167760.0
2019-11-07 11:00:00,29.39,29.44,29.36,29.38,176160.0,29.39,29.44,29.36,29.38,176160.0
2019-11-07 11:30:00,29.38,29.4,29.3,29.39,158895.0,29.38,29.4,29.3,29.39,158895.0
2019-11-07 12:00:00,29.39,29.39,29.34,29.35,139170.0,29.39,29.39,29.34,29.35,139170.0
2019-11-07 12:30:00,29.36,29.38,29.33,29.38,99990.0,29.36,29.38,29.33,29.38,99990.0
2019-11-07 13:00:00,29.38,29.44,29.36,29.42,126435.0,29.38,29.44,29.36,29.42,126435.0
2019-11-07 13:30:00,29.41,29.42,29.36,29.4,90930.0,29.41,29.42,29.36,29.4,90930.0
2019-11-07 14:00:00,29.41,29.43,29.39,29.39,193335.0,29.41,29.43,29.39,29.39,193335.0
2019-11-07 14:30:00,29.39,29.4,29.22,29.35,246765.0,29.39,29.4,29.22,29.35,246765.0
2019-11-07 15:00:00,29.38,29.4,29.33,29.35,157095.0,29.38,29.4,29.33,29.35,157095.0
2019-11-07 15:30:00,29.35,29.38,29.31,29.34,441795.0,29.35,29.38,29.31,29.34,441795.0
2019-11-08 09:30:00,29.28,29.33,29.12,29.15,127635.0,29.28,29.33,29.12,29.15,127635.0
2019-11-08 10:00:00,29.18,29.43,29.15,29.42,92370.0,29.18,29.43,29.15,29.42,92370.0
2019-11-08 10:30:00,29.43,29.44,29.35,29.36,86865.0,29.43,29.44,29.35,29.36,86865.0
2019-11-08 11:00:00,29.36,29.39,29.34,29.37,133800.0,29.36,29.39,29.34,29.37,133800.0
2019-11-08 11:30:00,29.39,29.4,29.19,29.21,79650.0,29.39,29.4,29.19,29.21,79650.0
2019-11-08 12:00:00,29.21,29.23,29.2,29.21,73425.0,29.21,29.23,29.2,29.21,73425.0
2019-11-08 12:30:00,29.21,29.24,29.19,29.24,66000.0,29.21,29.24,29.19,29.24,66000.0
2019-11-08 13:00:00,29.25,29.27,29.22,29.23,64500.0,29.25,29.27,29.22,29.23,64500.0
2019-11-08 13:30:00,29.22,29.24,29.21,29.23,72000.0,29.22,29.24,29.21,29.23,72000.0
2019-11-08 14:00:00,29.23,29.24,29.17,29.17,123870.0,29.23,29.24,29.17,29.17,123870.0
2019-11-08 14:30:00,29.17,29.18,29.15,29.18,86085.0,29.17,29.18,29.15,29.18,86085.0
2019-11-08 15:00:00,29.19,29.25,29.18,29.24,93000.0,29.19,29.25,29.18,29.24,93000.0
2019-11-08 15:30:00,29.24,29.3,29.23,29.28,374385.0,29.24,29.3,29.23,29.28,374385.0
2019-11-11 09:30:00,29.13,29.35,29.13,29.34,220530.0,29.13,29.35,29.13,29.34,220530.0
2019-11-11 10:00:00,29.37,29.39,29.16,29.17,160815.0,29.37,29.39,29.16,29.17,160815.0
2019-11-11 10:30:00,29.18,29.19,29.16,29.16,154935.0,29.18,29.19,29.16,29.16,154935.0
2019-11-11 11:00:00,29.16,29.27,29.15,29.24,120345.0,29.16,29.27,29.15,29.24,120345.0
2019-11-11 11:30:00,29.25,29.25,29.18,29.2,78690.0,29.25,29.25,29.18,29.2,78690.0
2019-11-11 12:00:00,29.2,29.21,29.12,29.17,76770.0,29.2,29.21,29.12,29.17,76770.0
2019-11-11 12:30:00,29.18,29.26,29.18,29.26,57240.0,29.18,29.26,29.18,29.26,57240.0
2019-11-11 13:00:00,29.25,29.37,29.25,29.36,184665.0,29.25,29.37,29.25,29.36,184665.0
2019-11-11 13:30:00,29.36,29.36,29.3,29.32,89235.0,29.36,29.36,29.3,29.32,89235.0
2019-11-11 14:00:00,29.31,29.34,29.28,29.3,120285.0,29.31,29.34,29.28,29.3,120285.0
2019-11-11 14:30:00,29.3,29.33,29.29,29.32,102600.0,29.3,29.33,29.29,29.32,102600.0
2019-11-11 15:00:00,29.32,29.32,29.24,29.27,207285.0,29.32,29.32,29.24,29.27,207285.0
2019-11-11 15:30:00,29.27,29.35,29.26,29.33,503310.0,29.27,29.35,29.26,29.33,503310.0
2019-11-12 09:30:00,29.21,29.4,29.08,29.3,620025.0,29.21,29.4,29.08,29.3,620025.0
2019-11-12 10:00:00,29.36,29.49,29.25,29.28,243615.0,29.36,29.49,29.25,29.28,243615.0
2019-11-12 10:30:00,29.28,29.44,29.28,29.43,197085.0,29.28,29.44,29.28,29.43,197085.0
2019-11-12 11:00:00,29.41,29.42,29.31,29.33,125280.0,29.41,29.42,29.31,29.33,125280.0
2019-11-12 11:30:00,29.32,29.35,29.26,29.27,92760.0,29.32,29.35,29.26,29.27,92760.0
2019-11-12 12:00:00,29.25,29.33,29.24,29.3,76155.0,29.25,29.33,29.24,29.3,76155.0
2019-11-12 12:30:00,29.31,29.35,29.29,29.33,82500.0,29.31,29.35,29.29,29.33,82500.0
2019-11-12 13:00:00,29.33,29.36,29.3,29.34,141510.0,29.33,29.36,29.3,29.34,141510.0
2019-11-12 13:30:00,29.35,29.43,29.34,29.43,72600.0,29.35,29.43,29.34,29.43,72600.0
2019-11-12 14:00:00,29.44,29.46,29.36,29.36,126105.0,29.44,29.46,29.36,29.36,126105.0
2019-11-12 14:30:00,29.37,29.37,29.31,29.31,202080.0,29.37,29.37,29.31,29.31,202080.0
2019-11-12 15:00:00,29.32,29.39,29.31,29.39,257295.0,29.32,29.39,29.31,29.39,257295.0
2019-11-12 15:30:00,29.38,29.41,29.27,29.33,779910.0,29.38,29.41,29.27,29.33,779910.0
2019-11-13 09:30:00,29.33,29.33,29.12,29.14,121035.0,29.33,29.33,29.12,29.14,121035.0
2019-11-13 10:00:00,29.16,29.27,29.16,29.23,228990.0,29.16,29.27,29.16,29.23,228990.0
2019-11-13 10:30:00,29.21,29.36,29.17,29.35,129450.0,29.21,29.36,29.17,29.35,129450.0
2019-11-13 11:00:00,29.38,29.39,29.29,29.36,87900.0,29.38,29.39,29.29,29.36,87900.0
2019-11-13 11:30:00,29.35,29.4,29.34,29.39,46410.0,29.35,29.4,29.34,29.39,46410.0
2019-11-13 12:00:00,29.38,29.47,29.38,29.47,121800.0,29.38,29.47,29.38,29.47,121800.0
2019-11-13 12:30:00,29.47,29.52,29.45,29.51,71730.0,29.47,29.52,29.45,29.51,71730.0
2019-11-13 13:00:00,29.5,29.55,29.5,29.53,76110.0,29.5,29.55,29.5,29.53,76110.0
2019-11-13 13:30:00,29.53,29.54,29.42,29.43,127320.0,29.53,29.54,29.42,29.43,127320.0
2019-11-13 14:00:00,29.42,29.44,29.39,29.41,85245.0,29.42,29.44,29.39,29.41,85245.0
2019-11-13 14:30:00,29.41,29.42,29.39,29.42,76380.0,29.41,29.42,29.39,29.42,76380.0
2019-11-13 15:00:00,29.42,29.47,29.41,29.44,119205.0,29.42,29.47,29.41,29.44,119205.0
2019-11-13 15:30:00,29.43,29.47,29.38,29.43,424155.0,29.43,29.47,29.38,29.43,424155.0
2019-11-14 09:30:00,29.49,29.5,29.31,29.44,283725.0,29.49,29.5,29.31,29.44,283725.0
2019-11-14 10:00:00,29.46,29.46,29.35,29.35,136875.0,29.46,29.46,29.35,29.35,136875.0
2019-11-14 10:30:00,29.36,29.37,29.33,29.36,55635.0,29.36,29.37,29.33,29.36,55635.0
2019-11-14 11:00:00,29.36,29.42,29.36,29.41,70605.0,29.36,29.42,29.36,29.41,70605.0
2019-11-14 11:30:00,29.41,29.41,29.29,29.36,71760.0,29.41,29.41,29.29,29.36,71760.0
2019-11-14 12:00:00,29.35,29.35,29.31,29.34,82845.0,29.35,29.35,29.31,29.34,82845.0
2019-11-14 12:30:00,29.35,29.44,29.34,29.44,67050.0,29.35,29.44,29.34,29.44,67050.0
2019-11-14 13:00:00,29.43,29.45,29.41,29.41,75510.0,29.43,29.45,29.41,29.41,75510.0
2019-11-14 13:30:00,29.41,29.46,29.39,29.4,84000.0,29.41,29.46,29.39,29.4,84000.0
2019-11-14 14:00:00,29.4,29.46,29.4,29.44,108810.0,29.4,29.46,29.4,29.44,108810.0
2019-11-14 14:30:00,29.45,29.49,29.44,29.47,193740.0,29.45,29.49,29.44,29.47,193740.0
2019-11-14 15:00:00,29.48,29.52,29.48,29.5,128235.0,29.48,29.52,29.48,29.5,128235.0
2019-11-14 15:30:00,29.51,29.59,29.51,29.55,414390.0,29.51,29.59,29.51,29.55,414390.0
2019-11-15 09:30:00,29.69,29.69,29.49,29.54,495990.0,29.69,29.69,29.49,29.54,495990.0
2019-11-15 10:00:00,29.56,29.57,29.4,29.44,166095.0,29.56,29.57,29.4,29.44,166095.0
2019-11-15 10:30:00,29.44,29.44,29.37,29.37,268410.0,29.44,29.44,29.37,29.37,268410.0
2019-11-15 11:00:00,29.38,29.5,29.38,29.46,162885.0,29.38,29.5,29.38,29.46,162885.0
2019-11-15 11:30:00,29.43,29.5,29.37,29.49,208755.0,29.43,29.5,29.37,29.49,208755.0
2019-11-15 12:00:00,29.5,29.57,29.49,29.56,135615.0,29.5,29.57,29.49,29.56,135615.0
2019-11-15 12:30:00,29.57,29.61,29.56,29.59,114600.0,29.57,29.61,29.56,29.59,114600.0
2019-11-15 13:00:00,29.6,29.6,29.54,29.54,95835.0,29.6,29.6,29.54,29.54,95835.0
2019-11-15 13:30:00,29.53,29.56,29.53,29.54,124140.0,29.53,29.56,29.53,29.54,124140.0
2019-11-15 14:00:00,29.52,29.56,29.52,29.55,134715.0,29.52,29.56,29.52,29.55,134715.0
2019-11-15 14:30:00,29.56,29.62,29.55,29.62,114135.0,29.56,29.62,29.55,29.62,114135.0
2019-11-15 15:00:00,29.62,29.63,29.58,29.6,125415.0,29.62,29.63,29.58,29.6,125415.0
2019-11-15 15:30:00,29.6,29.69,29.56,29.68,1066095.0,29.6,29.69,29.56,29.68,1066095.0
2019-11-18 09:30:00,29.74,30.29,29.72,30.2,824475.0,29.74,30.29,29.72,30.2,824475.0
2019-11-18 10:00:00,30.18,30.23,29.88,29.91,433215.0,30.18,30.23,29.88,29.91,433215.0
2019-11-18 10:30:00,29.89,30.02,29.89,29.99,188505.0,29.89,30.02,29.89,29.99,188505.0
2019-11-18 11:00:00,30.0,30.0,29.91,29.91,160575.0,30.0,30.0,29.91,29.91,160575.0
2019-11-18 11:30:00,29.91,29.94,29.87,29.93,133425.0,29.91,29.94,29.87,29.93,133425.0
2019-11-18 12:00:00,29.93,29.95,29.9,29.92,147570.0,29.93,29.95,29.9,29.92,147570.0
2019-11-18 12:30:00,29.94,29.99,29.92,29.93,189330.0,29.94,29.99,29.92,29.93,189330.0
2019-11-18 13:00:00,29.92,29.95,29.89,29.91,170040.0,29.92,29.95,29.89,29.91,170040.0
2019-11-18 13:30:00,29.92,29.97,29.92,29.93,127995.0,29.92,29.97,29.92,29.93,127995.0
2019-11-18 14:00:00,29.93,29.96,29.92,29.95,139545.0,29.93,29.96,29.92,29.95,139545.0
2019-11-18 14:30:00,29.95,29.96,29.91,29.94,129750.0,29.95,29.96,29.91,29.94,129750.0
2019-11-18 15:00:00,29.94,29.97,29.93,29.96,189555.0,29.94,29.97,29.93,29.96,189555.0
2019-11-18 15:30:00,29.97,30.0,29.96,29.99,584355.0,29.97,30.0,29.96,29.99,584355.0
2019-11-19 09:30:00,30.09,30.27,29.86,29.86,226200.0,30.09,30.27,29.86,29.86,226200.0
2019-11-19 10:00:00,29.91,29.92,29.8,29.81,101295.0,29.91,29.92,29.8,29.81,101295.0
2019-11-19 10:30:00,29.81,29.84,29.76,29.78,147015.0,29.81,29.84,29.76,29.78,147015.0
2019-11-19 11:00:00,29.81,29.85,29.8,29.84,197910.0,29.81,29.85,29.8,29.84,197910.0
2019-11-19 11:30:00,29.84,29.86,29.75,29.76,133485.0,29.84,29.86,29.75,29.76,133485.0
2019-11-19 12:00:00,29.76,29.77,29.66,29.71,136680.0,29.76,29.77,29.66,29.71,136680.0
2019-11-19 12:30:00,29.71,29.71,29.61,29.68,133335.0,29.71,29.71,29.61,29.68,133335.0
2019-11-19 13:00:00,29.68,29.75,29.67,29.75,125175.0,29.68,29.75,29.67,29.75,125175.0
2019-11-19 13:30:00,29.75,29.8,29.67,29.69,231960.0,29.75,29.8,29.67,29.69,231960.0
2019-11-19 14:00:00,29.69,29.84,29.69,29.83,92250.0,29.69,29.84,29.69,29.83,92250.0
2019-11-19 14:30:00,29.83,29.83,29.74,29.75,114570.0,29.83,29.83,29.74,29.75,114570.0
2019-11-19 15:00:00,29.75,29.75,29.66,29.66,203955.0,29.75,29.75,29.66,29.66,203955.0
2019-11-19 15:30:00,29.66,29.69,29.63,29.63,695730.0,29.66,29.69,29.63,29.63,695730.0
2019-11-20 09:30:00,29.63,29.84,29.63,29.63,378105.0,29.63,29.84,29.63,29.63,378105.0
2019-11-20 10:00:00,29.65,29.68,29.43,29.5,297000.0,29.65,29.68,29.43,29.5,297000.0
2019-11-20 10:30:00,29.49,29.56,29.41,29.46,425670.0,29.49,29.56,29.41,29.46,425670.0
2019-11-20 11:00:00,29.46,29.46,29.35,29.42,318300.0,29.46,29.46,29.35,29.42,318300.0
2019-11-20 11:30:00,29.41,29.43,29.32,29.34,194775.0,29.41,29.43,29.32,29.34,194775.0
2019-11-20 12:00:00,29.34,29.35,29.22,29.22,216570.0,29.34,29.35,29.22,29.22,216570.0
2019-11-20 12:30:00,29.23,29.29,29.16,29.18,221250.0,29.23,29.29,29.16,29.18,221250.0
2019-11-20 13:00:00,29.17,29.22,29.11,29.18,247080.0,29.17,29.22,29.11,29.18,247080.0
2019-11-20 13:30:00,29.2,29.29,29.15,29.26,201315.0,29.2,29.29,29.15,29.26,201315.0
2019-11-20 14:00:00,29.24,29.3,29.23,29.28,172305.0,29.24,29.3,29.23,29.28,172305.0
2019-11-20 14:30:00,29.29,29.38,29.24,29.27,292380.0,29.29,29.38,29.24,29.27,292380.0
2019-11-20 15:00:00,29.27,29.28,29.2,29.2,402465.0,29.27,29.28,29.2,29.2,402465.0
2019-11-20 15:30:00,29.19,29.26,29.16,29.25,1535805.0,29.19,29.26,29.16,29.25,1535805.0
2019-11-21 09:30:00,29.13,29.42,29.13,29.29,256545.0,29.13,29.42,29.13,29.29,256545.0
2019-11-21 10:00:00,29.34,29.41,29.27,29.27,106740.0,29.34,29.41,29.27,29.27,106740.0
2019-11-21 10:30:00,29.28,29.32,29.25,29.29,260160.0,29.28,29.32,29.25,29.29,260160.0
2019-11-21 11:00:00,29.3,29.34,29.26,29.28,127170.0,29.3,29.34,29.26,29.28,127170.0
2019-11-21 11:30:00,29.27,29.28,29.23,29.24,153390.0,29.27,29.28,29.23,29.24,153390.0
2019-11-21 12:00:00,29.24,29.25,29.18,29.22,213915.0,29.24,29.25,29.18,29.22,213915.0
2019-11-21 12:30:00,29.22,29.24,29.13,29.14,154875.0,29.22,29.24,29.13,29.14,154875.0
2019-11-21 13:00:00,29.14,29.22,29.11,29.14,184710.0,29.14,29.22,29.11,29.14,184710.0
2019-11-21 13:30:00,29.14,29.15,29.02,29.03,343140.0,29.14,29.15,29.02,29.03,343140.0
2019-11-21 14:00:00,29.03,29.05,28.89,28.91,391245.0,29.03,29.05,28.89,28.91,391245.0
2019-11-21 14:30:00,28.91,28.98,28.9,28.96,283395.0,28.91,28.98,28.9,28.96,283395.0
2019-11-21 15:00:00,28.97,29.04,28.96,29.0,366105.0,28.97,29.04,28.96,29.0,366105.0
2019-11-21 15:30:00,29.0,29.0,28.94,29.0,626385.0,29.0,29.0,28.94,29.0,626385.0
2019-11-22 09:30:00,29.17,29.2,28.95,29.03,458055.0,29.17,29.2,28.95,29.03,458055.0
2019-11-22 10:00:00,29.02,29.13,28.98,28.99,131745.0,29.02,29.13,28.98,28.99,131745.0
2019-11-22 10:30:00,28.99,29.06,28.99,29.05,198930.0,28.99,29.06,28.99,29.05,198930.0
2019-11-22 11:00:00,29.06,29.16,29.02,29.11,233340.0,29.06,29.16,29.02,29.11,233340.0
2019-11-22 11:30:00,29.12,29.14,29.1,29.12,148650.0,29.12,29.14,29.1,29.12,148650.0
2019-11-22 12:00:00,29.12,29.14,29.03,29.04,126435.0,29.12,29.14,29.03,29.04,126435.0
2019-11-22 12:30:00,29.04,29.07,29.0,29.01,140250.0,29.04,29.07,29.0,29.01,140250.0
2019-11-22 13:00:00,29.01,29.06,29.01,29.04,66030.0,29.01,29.06,29.01,29.04,66030.0
2019-11-22 13:30:00,29.05,29.07,29.0,29.02,353100.0,29.05,29.07,29.0,29.02,353100.0
2019-11-22 14:00:00,29.03,29.15,29.0,29.15,209040.0,29.03,29.15,29.0,29.15,209040.0
2019-11-22 14:30:00,29.16,29.22,29.13,29.19,234840.0,29.16,29.22,29.13,29.19,234840.0
2019-11-22 15:00:00,29.19,29.23,29.17,29.2,145695.0,29.19,29.23,29.17,29.2,145695.0
2019-11-22 15:30:00,29.2,29.23,29.15,29.23,868140.0,29.2,29.23,29.15,29.23,868140.0
2019-11-25 09:30:00,29.28,29.36,29.15,29.34,348570.0,29.28,29.36,29.15,29.34,348570.0
2019-11-25 10:00:00,29.32,29.41,29.3,29.33,236730.0,29.32,29.41,29.3,29.33,236730.0
2019-11-25 10:30:00,29.34,29.37,29.32,29.35,72000.0,29.34,29.37,29.32,29.35,72000.0
2019-11-25 11:00:00,29.32,29.32,29.25,29.25,143190.0,29.32,29.32,29.25,29.25,143190.0
2019-11-25 11:30:00,29.26,29.3,29.24,29.27,81180.0,29.26,29.3,29.24,29.27,81180.0
2019-11-25 12:00:00,29.28,29.3,29.22,29.23,83850.0,29.28,29.3,29.22,29.23,83850.0
2019-11-25 12:30:00,29.24,29.27,29.22,29.27,60840.0,29.24,29.27,29.22,29.27,60840.0
2019-11-25 13:00:00,29.27,29.3,29.24,29.26,131835.0,29.27,29.3,29.24,29.26,131835.0
2019-11-25 13:30:00,29.26,29.28,29.21,29.22,157965.0,29.26,29.28,29.21,29.22,157965.0
2019-11-25 14:00:00,29.22,29.28,29.22,29.27,102990.0,29.22,29.28,29.22,29.27,102990.0
2019-11-25 14:30:00,29.27,29.27,29.21,29.22,117435.0,29.27,29.27,29.21,29.22,117435.0
2019-11-25 15:00:00,29.23,29.25,29.2,29.24,161955.0,29.23,29.25,29.2,29.24,161955.0
2019-11-25 15:30:00,29.24,29.27,29.16,29.2,539250.0,29.24,29.27,29.16,29.2,539250.0
2019-11-26 09:30:00,29.28,29.46,29.27,29.4,259545.0,29.28,29.46,29.27,29.4,259545.0
2019-11-26 10:00:00,29.4,29.47,29.34,29.46,200235.0,29.4,29.47,29.34,29.46,200235.0
2019-11-26 10:30:00,29.46,29.53,29.43,29.48,163485.0,29.46,29.53,29.43,29.48,163485.0
2019-11-26 11:00:00,29.49,29.56,29.49,29.51,156780.0,29.49,29.56,29.49,29.51,156780.0
2019-11-26 11:30:00,29.52,29.53,29.46,29.47,117885.0,29.52,29.53,29.46,29.47,117885.0
2019-11-26 12:00:00,29.46,29.46,29.4,29.44,84495.0,29.46,29.46,29.4,29.44,84495.0
2019-11-26 12:30:00,29.44,29.44,29.39,29.41,73500.0,29.44,29.44,29.39,29.41,73500.0
2019-11-26 13:00:00,29.41,29.42,29.36,29.37,137415.0,29.41,29.42,29.36,29.37,137415.0
2019-11-26 13:30:00,29.37,29.37,29.32,29.34,141075.0,29.37,29.37,29.32,29.34,141075.0
2019-11-26 14:00:00,29.35,29.36,29.33,29.33,223170.0,29.35,29.36,29.33,29.33,223170.0
2019-11-26 14:30:00,29.32,29.36,29.31,29.36,189795.0,29.32,29.36,29.31,29.36,189795.0
2019-11-26 15:00:00,29.37,29.4,29.34,29.35,259635.0,29.37,29.4,29.34,29.35,259635.0
2019-11-26 15:30:00,29.35,29.49,29.35,29.49,1190100.0,29.35,29.49,29.35,29.49,1190100.0
2019-11-27 09:30:00,29.5,29.6,29.44,29.55,270390.0,29.5,29.6,29.44,29.55,270390.0
2019-11-27 10:00:00,29.55,29.78,29.54,29.77,178650.0,29.55,29.78,29.54,29.77,178650.0
2019-11-27 10:30:00,29.76,29.76,29.63,29.66,124650.0,29.76,29.76,29.63,29.66,124650.0
2019-11-27 11:00:00,29.67,29.69,29.63,29.69,91080.0,29.67,29.69,29.63,29.69,91080.0
2019-11-27 11:30:00,29.69,29.72,29.67,29.7,142275.0,29.69,29.72,29.67,29.7,142275.0
2019-11-27 12:00:00,29.69,29.7,29.63,29.63,66420.0,29.69,29.7,29.63,29.63,66420.0
2019-11-27 12:30:00,29.63,29.69,29.63,29.69,55500.0,29.63,29.69,29.63,29.69,55500.0
2019-11-27 13:00:00,29.69,29.71,29.66,29.68,106920.0,29.69,29.71,29.66,29.68,106920.0
2019-11-27 13:30:00,29.68,29.68,29.62,29.64,87690.0,29.68,29.68,29.62,29.64,87690.0
2019-11-27 14:00:00,29.64,29.68,29.62,29.66,91815.0,29.64,29.68,29.62,29.66,91815.0
2019-11-27 14:30:00,29.66,29.67,29.64,29.66,81420.0,29.66,29.67,29.64,29.66,81420.0
2019-11-27 15:00:00,29.65,29.7,29.65,29.69,140700.0,29.65,29.7,29.65,29.69,140700.0
2019-11-27 15:30:00,29.69,29.73,29.66,29.71,472245.0,29.69,29.73,29.66,29.71,472245.0
2019-11-29 09:30:00,29.2,29.85,29.2,29.75,354855.0,29.2,29.85,29.2,29.75,354855.0
2019-11-29 10:00:00,29.78,29.8,29.69,29.72,164220.0,29.78,29.8,29.69,29.72,164220.0
2019-11-29 10:30:00,29.73,29.75,29.63,29.68,106020.0,29.73,29.75,29.63,29.68,106020.0
2019-11-29 11:00:00,29.68,29.71,29.62,29.69,115080.0,29.68,29.71,29.62,29.69,115080.0
2019-11-29 11:30:00,29.68,29.7,29.54,29.57,125460.0,29.68,29.7,29.54,29.57,125460.0
2019-11-29 12:00:00,29.58,29.63,29.56,29.56,100905.0,29.58,29.63,29.56,29.56,100905.0
2019-11-29 12:30:00,29.56,29.58,29.44,29.49,612645.0,29.56,29.58,29.44,29.49,612645.0
2019-12-02 09:30:00,29.56,29.82,29.4,29.7,408000.0,29.56,29.82,29.4,29.7,408000.0
2019-12-02 10:00:00,29.69,29.83,29.68,29.75,167400.0,29.69,29.83,29.68,29.75,167400.0
2019-12-02 10:30:00,29.75,29.76,29.6,29.66,136815.0,29.75,29.76,29.6,29.66,136815.0
2019-12-02 11:00:00,29.66,29.68,29.64,29.64,145650.0,29.66,29.68,29.64,29.64,145650.0
2019-12-02 11:30:00,29.63,29.68,29.56,29.65,140475.0,29.63,29.68,29.56,29.65,140475.0
2019-12-02 12:00:00,29.66,29.67,29.6,29.62,115770.0,29.66,29.67,29.6,29.62,115770.0
2019-12-02 12:30:00,29.62,29.62,29.54,29.6,131640.0,29.62,29.62,29.54,29.6,131640.0
2019-12-02 13:00:00,29.6,29.68,29.6,29.67,159570.0,29.6,29.68,29.6,29.67,159570.0
2019-12-02 13:30:00,29.68,29.76,29.66,29.73,116055.0,29.68,29.76,29.66,29.73,116055.0
2019-12-02 14:00:00,29.73,29.75,29.71,29.74,116505.0,29.73,29.75,29.71,29.74,116505.0
2019-12-02 14:30:00,29.75,29.78,29.72,29.78,90045.0,29.75,29.78,29.72,29.78,90045.0
2019-12-02 15:00:00,29.77,29.77,29.71,29.71,127350.0,29.77,29.77,29.71,29.71,127350.0
2019-12-02 15:30:00,29.71,29.77,29.71,29.76,332355.0,29.71,29.77,29.71,29.76,332355.0
2019-12-03 09:30:00,29.61,29.66,29.49,29.6,300735.0,29.61,29.66,29.49,29.6,300735.0
2019-12-03 10:00:00,29.61,29.66,29.45,29.46,208770.0,29.61,29.66,29.45,29.46,208770.0
2019-12-03 10:30:00,29.45,29.52,29.43,29.5,212175.0,29.45,29.52,29.43,29.5,212175.0
2019-12-03 11:00:00,29.48,29.53,29.41,29.45,233745.0,29.48,29.53,29.41,29.45,233745.0
2019-12-03 11:30:00,29.44,29.44,29.33,29.37,163785.0,29.44,29.44,29.33,29.37,163785.0
2019-12-03 12:00:00,29.37,29.38,29.32,29.35,219225.0,29.37,29.38,29.32,29.35,219225.0
2019-12-03 12:30:00,29.34,29.35,29.28,29.29,214440.0,29.34,29.35,29.28,29.29,214440.0
2019-12-03 13:00:00,29.29,29.35,29.25,29.27,223020.0,29.29,29.35,29.25,29.27,223020.0
2019-12-03 13:30:00,29.27,29.3,29.12,29.13,283350.0,29.27,29.3,29.12,29.13,283350.0
2019-12-03 14:00:00,29.13,29.14,29.0,29.03,462255.0,29.13,29.14,29.0,29.03,462255.0
2019-12-03 14:30:00,29.03,29.08,28.97,29.07,313140.0,29.03,29.08,28.97,29.07,313140.0
2019-12-03 15:00:00,29.06,29.23,29.06,29.22,288705.0,29.06,29.23,29.06,29.22,288705.0
2019-12-03 15:30:00,29.21,29.26,29.12,29.25,816945.0,29.21,29.26,29.12,29.25,816945.0
2019-12-04 09:30:00,29.21,29.58,29.03,29.53,442800.0,29.21,29.58,29.03,29.53,442800.0
2019-12-04 10:00:00,29.52,29.54,29.45,29.46,346680.0,29.52,29.54,29.45,29.46,346680.0
2019-12-04 10:30:00,29.46,29.56,29.4,29.52,172575.0,29.46,29.56,29.4,29.52,172575.0
2019-12-04 11:00:00,29.53,29.54,29.45,29.53,172905.0,29.53,29.54,29.45,29.53,172905.0
2019-12-04 11:30:00,29.54,29.55,29.44,29.45,148500.0,29.54,29.55,29.44,29.45,148500.0
2019-12-04 12:00:00,29.44,29.46,29.38,29.38,89190.0,29.44,29.46,29.38,29.38,89190.0
2019-12-04 12:30:00,29.39,29.45,29.37,29.44,42720.0,29.39,29.45,29.37,29.44,42720.0
2019-12-04 13:00:00,29.43,29.46,29.4,29.46,122745.0,29.43,29.46,29.4,29.46,122745.0
2019-12-04 13:30:00,29.46,29.46,29.4,29.44,127500.0,29.46,29.46,29.4,29.44,127500.0
2019-12-04 14:00:00,29.44,29.5,29.43,29.48,124350.0,29.44,29.5,29.43,29.48,124350.0
2019-12-04 14:30:00,29.48,29.52,29.48,29.52,76500.0,29.48,29.52,29.48,29.52,76500.0
2019-12-04 15:00:00,29.52,29.52,29.48,29.5,171930.0,29.52,29.52,29.48,29.5,171930.0
2019-12-04 15:30:00,29.5,29.57,29.46,29.47,411570.0,29.5,29.57,29.46,29.47,411570.0
2019-12-05 09:30:00,29.48,29.54,29.4,29.45,67215.0,29.48,29.54,29.4,29.45,67215.0
2019-12-05 10:00:00,29.46,29.47,29.35,29.37,110520.0,29.46,29.47,29.35,29.37,110520.0
2019-12-05 10:30:00,29.39,29.46,29.36,29.46,188880.0,29.39,29.46,29.36,29.46,188880.0
2019-12-05 11:00:00,29.46,29.47,29.38,29.45,130590.0,29.46,29.47,29.38,29.45,130590.0
2019-12-05 11:30:00,29.45,29.47,29.34,29.34,295785.0,29.45,29.47,29.34,29.34,295785.0
2019-12-05 12:00:00,29.34,29.38,29.29,29.34,110235.0,29.34,29.38,29.29,29.34,110235.0
2019-12-05 12:30:00,29.35,29.39,29.3,29.37,87630.0,29.35,29.39,29.3,29.37,87630.0
2019-12-05 13:00:00,29.37,29.37,29.34,29.34,78000.0,29.37,29.37,29.34,29.34,78000.0
2019-12-05 13:30:00,29.35,29.41,29.34,29.38,139725.0,29.35,29.41,29.34,29.38,139725.0
2019-12-05 14:00:00,29.38,29.44,29.38,29.43,128520.0,29.38,29.44,29.38,29.43,128520.0
2019-12-05 14:30:00,29.44,29.48,29.38,29.42,179220.0,29.44,29.48,29.38,29.42,179220.0
2019-12-05 15:00:00,29.42,29.48,29.42,29.44,145155.0,29.42,29.48,29.42,29.44,145155.0
2019-12-05 15:30:00,29.45,29.48,29.39,29.4,549165.0,29.45,29.48,29.39,29.4,549165.0
2019-12-06 09:30:00,29.61,29.68,29.5,29.57,175485.0,29.61,29.68,29.5,29.57,175485.0
2019-12-06 10:00:00,29.57,29.65,29.47,29.5,233490.0,29.57,29.65,29.47,29.5,233490.0
2019-12-06 10:30:00,29.5,29.63,29.5,29.6,159450.0,29.5,29.63,29.5,29.6,159450.0
2019-12-06 11:00:00,29.61,29.61,29.55,29.59,243495.0,29.61,29.61,29.55,29.59,243495.0
2019-12-06 11:30:00,29.6,29.76,29.6,29.72,174120.0,29.6,29.76,29.6,29.72,174120.0
2019-12-06 12:00:00,29.72,29.75,29.68,29.73,144750.0,29.72,29.75,29.68,29.73,144750.0
2019-12-06 12:30:00,29.74,29.79,29.72,29.73,138990.0,29.74,29.79,29.72,29.73,138990.0
2019-12-06 13:00:00,29.75,29.81,29.75,29.77,124395.0,29.75,29.81,29.75,29.77,124395.0
2019-12-06 13:30:00,29.77,29.78,29.73,29.73,139095.0,29.77,29.78,29.73,29.73,139095.0
2019-12-06 14:00:00,29.73,29.76,29.71,29.73,121245.0,29.73,29.76,29.71,29.73,121245.0
2019-12-06 14:30:00,29.74,29.75,29.67,29.71,128445.0,29.74,29.75,29.67,29.71,128445.0
2019-12-06 15:00:00,29.7,29.7,29.67,29.7,152055.0,29.7,29.7,29.67,29.7,152055.0
2019-12-06 15:30:00,29.7,29.72,29.64,29.71,313590.0,29.7,29.72,29.64,29.71,313590.0
2019-12-09 09:30:00,29.42,29.62,29.17,29.35,381855.0,29.42,29.62,29.17,29.35,381855.0
2019-12-09 10:00:00,29.37,29.46,29.31,29.44,194715.0,29.37,29.46,29.31,29.44,194715.0
2019-12-09 10:30:00,29.45,29.55,29.44,29.5,164985.0,29.45,29.55,29.44,29.5,164985.0
2019-12-09 11:00:00,29.49,29.59,29.49,29.54,135360.0,29.49,29.59,29.49,29.54,135360.0
2019-12-09 11:30:00,29.53,29.58,29.51,29.52,124380.0,29.53,29.58,29.51,29.52,124380.0
2019-12-09 12:00:00,29.53,29.58,29.52,29.53,113580.0,29.53,29.58,29.52,29.53,113580.0
2019-12-09 12:30:00,29.52,29.55,29.47,29.48,104115.0,29.52,29.55,29.47,29.48,104115.0
2019-12-09 13:00:00,29.48,29.51,29.44,29.44,71535.0,29.48,29.51,29.44,29.44,71535.0
2019-12-09 13:30:00,29.44,29.44,29.41,29.42,82140.0,29.44,29.44,29.41,29.42,82140.0
2019-12-09 14:00:00,29.42,29.43,29.39,29.42,128820.0,29.42,29.43,29.39,29.42,128820.0
2019-12-09 14:30:00,29.42,29.43,29.37,29.41,102915.0,29.42,29.43,29.37,29.41,102915.0
2019-12-09 15:00:00,29.4,29.44,29.39,29.4,163245.0,29.4,29.44,29.39,29.4,163245.0
2019-12-09 15:30:00,29.4,29.4,29.3,29.31,586305.0,29.4,29.4,29.3,29.31,586305.0
2019-12-10 09:30:00,29.87,29.87,29.52,29.66,348870.0,29.87,29.87,29.52,29.66,348870.0
2019-12-10 10:00:00,29.68,29.73,29.56,29.6,175035.0,29.68,29.73,29.56,29.6,175035.0
2019-12-10 10:30:00,29.61,29.64,29.5,29.58,157560.0,29.61,29.64,29.5,29.58,157560.0
2019-12-10 11:00:00,29.6,29.63,29.45,29.47,157470.0,29.6,29.63,29.45,29.47,157470.0
2019-12-10 11:30:00,29.47,29.52,29.44,29.5,94530.0,29.47,29.52,29.44,29.5,94530.0
2019-12-10 12:00:00,29.5,29.54,29.48,29.51,132795.0,29.5,29.54,29.48,29.51,132795.0
2019-12-10 12:30:00,29.51,29.54,29.49,29.53,49530.0,29.51,29.54,29.49,29.53,49530.0
2019-12-10 13:00:00,29.55,29.58,29.5,29.57,121830.0,29.55,29.58,29.5,29.57,121830.0
2019-12-10 13:30:00,29.57,29.57,29.52,29.54,90390.0,29.57,29.57,29.52,29.54,90390.0
2019-12-10 14:00:00,29.53,29.62,29.5,29.52,349635.0,29.53,29.62,29.5,29.52,349635.0
2019-12-10 14:30:00,29.52,29.56,29.5,29.5,111600.0,29.52,29.56,29.5,29.5,111600.0
2019-12-10 15:00:00,29.5,29.54,29.48,29.48,106500.0,29.5,29.54,29.48,29.48,106500.0
2019-12-10 15:30:00,29.48,29.49,29.42,29.46,778680.0,29.48,29.49,29.42,29.46,778680.0
2019-12-11 09:30:00,29.3,29.49,29.28,29.48,470475.0,29.3,29.49,29.28,29.48,470475.0
2019-12-11 10:00:00,29.48,29.52,29.31,29.36,434850.0,29.48,29.52,29.31,29.36,434850.0
2019-12-11 10:30:00,29.37,29.41,29.33,29.4,246705.0,29.37,29.41,29.33,29.4,246705.0
2019-12-11 11:00:00,29.4,29.52,29.36,29.49,450735.0,29.4,29.52,29.36,29.49,450735.0
2019-12-11 11:30:00,29.49,29.54,29.46,29.46,144915.0,29.49,29.54,29.46,29.46,144915.0
2019-12-11 12:00:00,29.47,29.54,29.46,29.52,112770.0,29.47,29.54,29.46,29.52,112770.0
2019-12-11 12:30:00,29.52,29.52,29.4,29.42,98895.0,29.52,29.52,29.4,29.42,98895.0
2019-12-11 13:00:00,29.42,29.52,29.42,29.5,97080.0,29.42,29.52,29.42,29.5,97080.0
2019-12-11 13:30:00,29.5,29.54,29.47,29.53,79815.0,29.5,29.54,29.47,29.53,79815.0
2019-12-11 14:00:00,29.53,29.53,29.47,29.5,123945.0,29.53,29.53,29.47,29.5,123945.0
2019-12-11 14:30:00,29.51,29.6,29.51,29.6,132765.0,29.51,29.6,29.51,29.6,132765.0
2019-12-11 15:00:00,29.61,29.62,29.51,29.6,279045.0,29.61,29.62,29.51,29.6,279045.0
2019-12-11 15:30:00,29.61,29.65,29.58,29.64,474480.0,29.61,29.65,29.58,29.64,474480.0
2019-12-12 09:30:00,29.63,29.87,29.53,29.81,329310.0,29.63,29.87,29.53,29.81,329310.0
2019-12-12 10:00:00,29.85,29.9,29.79,29.85,236100.0,29.85,29.9,29.79,29.85,236100.0
2019-12-12 10:30:00,29.85,29.87,29.75,29.82,228450.0,29.85,29.87,29.75,29.82,228450.0
2019-12-12 11:00:00,29.83,29.84,29.69,29.71,307395.0,29.83,29.84,29.69,29.71,307395.0
2019-12-12 11:30:00,29.71,29.73,29.62,29.62,172650.0,29.71,29.73,29.62,29.62,172650.0
2019-12-12 12:00:00,29.61,29.61,29.51,29.51,72000.0,29.61,29.61,29.51,29.51,72000.0
2019-12-12 12:30:00,29.55,29.59,29.54,29.54,69000.0,29.55,29.59,29.54,29.54,69000.0
2019-12-12 13:00:00,29.54,29.59,29.54,29.55,77400.0,29.54,29.59,29.54,29.55,77400.0
2019-12-12 13:30:00,29.55,29.55,29.49,29.5,89475.0,29.55,29.55,29.49,29.5,89475.0
2019-12-12 14:00:00,29.51,29.51,29.44,29.44,115215.0,29.51,29.51,29.44,29.44,115215.0
2019-12-12 14:30:00,29.46,29.6,29.45,29.48,164370.0,29.46,29.6,29.45,29.48,164370.0
2019-12-12 15:00:00,29.49,29.51,29.44,29.49,188415.0,29.49,29.51,29.44,29.49,188415.0
2019-12-12 15:30:00,29.49,29.49,29.4,29.4,579720.0,29.49,29.49,29.4,29.4,579720.0
2019-12-13 09:30:00,29.24,29.45,29.16,29.4,545250.0,29.24,29.45,29.16,29.4,545250.0
2019-12-13 10:00:00,29.39,29.5,29.24,29.25,555930.0,29.39,29.5,29.24,29.25,555930.0
2019-12-13 10:30:00,29.25,29.33,29.19,29.19,213555.0,29.25,29.33,29.19,29.19,213555.0
2019-12-13 11:00:00,29.19,29.22,29.11,29.14,191025.0,29.19,29.22,29.11,29.14,191025.0
2019-12-13 11:30:00,29.13,29.24,29.13,29.17,229050.0,29.13,29.24,29.13,29.17,229050.0
2019-12-13 12:00:00,29.18,29.27,29.18,29.25,191880.0,29.18,29.27,29.18,29.25,191880.0
2019-12-13 12:30:00,29.27,29.27,29.21,29.22,159705.0,29.27,29.27,29.21,29.22,159705.0
2019-12-13 13:00:00,29.23,29.31,29.23,29.29,115815.0,29.23,29.31,29.23,29.29,115815.0
2019-12-13 13:30:00,29.29,29.41,29.27,29.41,116100.0,29.29,29.41,29.27,29.41,116100.0
2019-12-13 14:00:00,29.41,29.41,29.31,29.31,165000.0,29.41,29.41,29.31,29.31,165000.0
2019-12-13 14:30:00,29.31,29.36,29.3,29.33,179190.0,29.31,29.36,29.3,29.33,179190.0
2019-12-13 15:00:00,29.34,29.37,29.32,29.34,164190.0,29.34,29.37,29.32,29.34,164190.0
2019-12-13 15:30:00,29.34,29.43,29.34,29.42,848355.0,29.34,29.43,29.34,29.42,848355.0
2019-12-16 09:30:00,29.58,29.58,29.42,29.48,416310.0,29.58,29.58,29.42,29.48,416310.0
2019-12-16 10:00:00,29.49,29.61,29.45,29.6,309915.0,29.49,29.61,29.45,29.6,309915.0
2019-12-16 10:30:00,29.62,29.72,29.59,29.69,273105.0,29.62,29.72,29.59,29.69,273105.0
2019-12-16 11:00:00,29.67,29.7,29.62,29.62,213135.0,29.67,29.7,29.62,29.62,213135.0
2019-12-16 11:30:00,29.63,29.69,29.59,29.69,142455.0,29.63,29.69,29.59,29.69,142455.0
2019-12-16 12:00:00,29.69,29.72,29.68,29.69,162780.0,29.69,29.72,29.68,29.69,162780.0
2019-12-16 12:30:00,29.7,29.72,29.64,29.68,145200.0,29.7,29.72,29.64,29.68,145200.0
2019-12-16 13:00:00,29.67,29.69,29.64,29.69,150000.0,29.67,29.69,29.64,29.69,150000.0
2019-12-16 13:30:00,29.7,29.7,29.63,29.63,230625.0,29.7,29.7,29.63,29.63,230625.0
2019-12-16 14:00:00,29.63,29.66,29.51,29.52,158790.0,29.63,29.66,29.51,29.52,158790.0
2019-12-16 14:30:00,29.53,29.53,29.46,29.49,506685.0,29.53,29.53,29.46,29.49,506685.0
2019-12-16 15:00:00,29.5,29.56,29.48,29.54,294855.0,29.5,29.56,29.48,29.54,294855.0
2019-12-16 15:30:00,29.54,29.57,29.36,29.37,1328445.0,29.54,29.57,29.36,29.37,1328445.0
2019-12-17 09:30:00,29.41,29.62,29.41,29.6,450075.0,29.41,29.62,29.41,29.6,450075.0
2019-12-17 10:00:00,29.59,29.66,29.57,29.6,241005.0,29.59,29.66,29.57,29.6,241005.0
2019-12-17 10:30:00,29.6,29.66,29.59,29.64,207000.0,29.6,29.66,29.59,29.64,207000.0
2019-12-17 11:00:00,29.63,29.76,29.63,29.75,207735.0,29.63,29.76,29.63,29.75,207735.0
2019-12-17 11:30:00,29.74,29.76,29.68,29.7,159495.0,29.74,29.76,29.68,29.7,159495.0
2019-12-17 12:00:00,29.7,29.71,29.67,29.68,100740.0,29.7,29.71,29.67,29.68,100740.0
2019-12-17 12:30:00,29.68,29.69,29.64,29.68,184095.0,29.68,29.69,29.64,29.68,184095.0
2019-12-17 13:00:00,29.69,29.69,29.58,29.58,123060.0,29.69,29.69,29.58,29.58,123060.0
2019-12-17 13:30:00,29.58,29.59,29.51,29.54,287985.0,29.58,29.59,29.51,29.54,287985.0
2019-12-17 14:00:00,29.54,29.57,29.53,29.54,111750.0,29.54,29.57,29.53,29.54,111750.0
2019-12-17 14:30:00,29.54,29.58,29.54,29.58,112425.0,29.54,29.58,29.54,29.58,112425.0
2019-12-17 15:00:00,29.57,29.58,29.52,29.52,236685.0,29.57,29.58,29.52,29.52,236685.0
2019-12-17 15:30:00,29.53,29.6,29.52,29.58,593700.0,29.53,29.6,29.52,29.58,593700.0
2019-12-18 09:30:00,29.58,29.62,29.37,29.4,149775.0,29.58,29.62,29.37,29.4,149775.0
2019-12-18 10:00:00,29.42,29.43,29.31,29.42,123675.0,29.42,29.43,29.31,29.42,123675.0
2019-12-18 10:30:00,29.42,29.45,29.35,29.36,160785.0,29.42,29.45,29.35,29.36,160785.0
2019-12-18 11:00:00,29.37,29.4,29.33,29.4,105705.0,29.37,29.4,29.33,29.4,105705.0
2019-12-18 11:30:00,29.42,29.44,29.39,29.42,89715.0,29.42,29.44,29.39,29.42,89715.0
2019-12-18 12:00:00,29.41,29.47,29.41,29.41,86910.0,29.41,29.47,29.41,29.41,86910.0
2019-12-18 12:30:00,29.41,29.46,29.4,29.46,170220.0,29.41,29.46,29.4,29.46,170220.0
2019-12-18 13:00:00,29.46,29.48,29.38,29.4,244560.0,29.46,29.48,29.38,29.4,244560.0
2019-12-18 13:30:00,29.4,29.47,29.4,29.47,89295.0,29.4,29.47,29.4,29.47,89295.0
2019-12-18 14:00:00,29.46,29.49,29.43,29.43,89445.0,29.46,29.49,29.43,29.43,89445.0
2019-12-18 14:30:00,29.44,29.46,29.4,29.41,131955.0,29.44,29.46,29.4,29.41,131955.0
2019-12-18 15:00:00,29.41,29.47,29.41,29.45,170445.0,29.41,29.47,29.41,29.45,170445.0
2019-12-18 15:30:00,29.45,29.47,29.35,29.37,1294725.0,29.45,29.47,29.35,29.37,1294725.0
2019-12-19 09:30:00,29.03,29.34,28.91,29.31,543360.0,29.03,29.34,28.91,29.31,543360.0
2019-12-19 10:00:00,29.29,29.44,29.26,29.34,293325.0,29.29,29.44,29.26,29.34,293325.0
2019-12-19 10:30:00,29.33,29.4,29.33,29.37,143310.0,29.33,29.4,29.33,29.37,143310.0
2019-12-19 11:00:00,29.38,29.42,29.34,29.35,165435.0,29.38,29.42,29.34,29.35,165435.0
2019-12-19 11:30:00,29.36,29.43,29.36,29.42,125910.0,29.36,29.43,29.36,29.42,125910.0
2019-12-19 12:00:00,29.43,29.54,29.43,29.51,137295.0,29.43,29.54,29.43,29.51,137295.0
2019-12-19 12:30:00,29.53,29.56,29.51,29.55,89700.0,29.53,29.56,29.51,29.55,89700.0
2019-12-19 13:00:00,29.55,29.57,29.53,29.56,197190.0,29.55,29.57,29.53,29.56,197190.0
2019-12-19 13:30:00,29.56,29.61,29.55,29.58,102345.0,29.56,29.61,29.55,29.58,102345.0
2019-12-19 14:00:00,29.59,29.59,29.54,29.55,117300.0,29.59,29.59,29.54,29.55,117300.0
2019-12-19 14:30:00,29.55,29.56,29.46,29.47,187230.0,29.55,29.56,29.46,29.47,187230.0
2019-12-19 15:00:00,29.47,29.47,29.44,29.44,144045.0,29.47,29.47,29.44,29.44,144045.0
2019-12-19 15:30:00,29.44,29.52,29.42,29.52,479655.0,29.44,29.52,29.42,29.52,479655.0
2019-12-20 09:30:00,29.71,29.76,29.43,29.58,2128395.0,29.71,29.76,29.43,29.58,2128395.0
2019-12-20 10:00:00,29.59,29.59,29.44,29.49,176145.0,29.59,29.59,29.44,29.49,176145.0
2019-12-20 10:30:00,29.5,29.54,29.43,29.54,98610.0,29.5,29.54,29.43,29.54,98610.0
2019-12-20 11:00:00,29.53,29.53,29.29,29.29,141240.0,29.53,29.53,29.29,29.29,141240.0
2019-12-20 11:30:00,29.31,29.4,29.31,29.38,160110.0,29.31,29.4,29.31,29.38,160110.0
2019-12-20 12:00:00,29.38,29.39,29.32,29.36,150105.0,29.38,29.39,29.32,29.36,150105.0
2019-12-20 12:30:00,29.35,29.37,29.28,29.29,156810.0,29.35,29.37,29.28,29.29,156810.0
2019-12-20 13:00:00,29.3,29.34,29.29,29.34,99300.0,29.3,29.34,29.29,29.34,99300.0
2019-12-20 13:30:00,29.34,29.37,29.32,29.36,114570.0,29.34,29.37,29.32,29.36,114570.0
2019-12-20 14:00:00,29.38,29.41,29.36,29.4,120600.0,29.38,29.41,29.36,29.4,120600.0
2019-12-20 14:30:00,29.4,29.45,29.37,29.45,213150.0,29.4,29.45,29.37,29.45,213150.0
2019-12-20 15:00:00,29.46,29.46,29.41,29.41,276180.0,29.46,29.46,29.41,29.41,276180.0
2019-12-20 15:30:00,29.41,29.44,29.38,29.41,885540.0,29.41,29.44,29.38,29.41,885540.0
2019-12-23 09:30:00,29.46,29.5,29.16,29.19,227625.0,29.46,29.5,29.16,29.19,227625.0
2019-12-23 10:00:00,29.2,29.2,29.09,29.1,202545.0,29.2,29.2,29.09,29.1,202545.0
2019-12-23 10:30:00,29.11,29.13,29.03,29.09,148140.0,29.11,29.13,29.03,29.09,148140.0
2019-12-23 11:00:00,29.1,29.19,29.1,29.13,148365.0,29.1,29.19,29.1,29.13,148365.0
2019-12-23 11:30:00,29.13,29.15,29.09,29.12,120855.0,29.13,29.15,29.09,29.12,120855.0
2019-12-23 12:00:00,29.1,29.12,29.08,29.08,139815.0,29.1,29.12,29.08,29.08,139815.0
2019-12-23 12:30:00,29.07,29.18,29.07,29.18,77835.0,29.07,29.18,29.07,29.18,77835.0
2019-12-23 13:00:00,29.17,29.19,29.16,29.17,111315.0,29.17,29.19,29.16,29.17,111315.0
2019-12-23 13:30:00,29.17,29.23,29.15,29.22,111060.0,29.17,29.23,29.15,29.22,111060.0
2019-12-23 14:00:00,29.22,29.24,29.2,29.21,65730.0,29.22,29.24,29.2,29.21,65730.0
2019-12-23 14:30:00,29.21,29.21,29.17,29.21,82605.0,29.21,29.21,29.17,29.21,82605.0
2019-12-23 15:00:00,29.21,29.21,29.16,29.17,123885.0,29.21,29.21,29.16,29.17,123885.0
2019-12-23 15:30:00,29.17,29.19,29.15,29.16,385800.0,29.17,29.19,29.15,29.16,385800.0
2019-12-24 09:30:00,29.06,29.27,29.06,29.21,127395.0,29.06,29.27,29.06,29.21,127395.0
2019-12-24 10:00:00,29.19,29.28,29.18,29.25,88560.0,29.19,29.28,29.18,29.25,88560.0
2019-12-24 10:30:00,29.25,29.27,29.22,29.22,121275.0,29.25,29.27,29.22,29.22,121275.0
2019-12-24 11:00:00,29.23,29.24,29.19,29.2,63855.0,29.23,29.24,29.19,29.2,63855.0
2019-12-24 11:30:00,29.21,29.24,29.18,29.24,97200.0,29.21,29.24,29.18,29.24,97200.0
2019-12-24 12:00:00,29.25,29.3,29.25,29.29,82500.0,29.25,29.3,29.25,29.29,82500.0
2019-12-24 12:30:00,29.29,29.32,29.26,29.32,130140.0,29.29,29.32,29.26,29.32,130140.0
2019-12-26 09:30:00,29.38,29.47,29.22,29.23,115350.0,29.38,29.47,29.22,29.23,115350.0
2019-12-26 10:00:00,29.23,29.26,29.1,29.26,145275.0,29.23,29.26,29.1,29.26,145275.0
2019-12-26 10:30:00,29.25,29.29,29.2,29.27,93675.0,29.25,29.29,29.2,29.27,93675.0
2019-12-26 11:00:00,29.26,29.26,29.2,29.22,99720.0,29.26,29.26,29.2,29.22,99720.0
2019-12-26 11:30:00,29.22,29.25,29.17,29.24,79500.0,29.22,29.25,29.17,29.24,79500.0
2019-12-26 12:00:00,29.23,29.24,29.15,29.22,111720.0,29.23,29.24,29.15,29.22,111720.0
2019-12-26 12:30:00,29.23,29.27,29.22,29.24,57885.0,29.23,29.27,29.22,29.24,57885.0
2019-12-26 13:00:00,29.24,29.27,29.23,29.26,127230.0,29.24,29.27,29.23,29.26,127230.0
2019-12-26 13:30:00,29.26,29.27,29.23,29.25,107385.0,29.26,29.27,29.23,29.25,107385.0
2019-12-26 14:00:00,29.26,29.27,29.23,29.23,39435.0,29.26,29.27,29.23,29.23,39435.0
2019-12-26 14:30:00,29.23,29.27,29.23,29.25,129510.0,29.23,29.27,29.23,29.25,129510.0
2019-12-26 15:00:00,29.25,29.25,29.22,29.23,151050.0,29.25,29.25,29.22,29.23,151050.0
2019-12-26 15:30:00,29.22,29.29,29.21,29.29,309645.0,29.22,29.29,29.21,29.29,309645.0
2019-12-27 09:30:00,29.31,29.4,29.21,29.24,119970.0,29.31,29.4,29.21,29.24,119970.0
2019-12-27 10:00:00,29.22,29.28,29.2,29.27,81420.0,29.22,29.28,29.2,29.27,81420.0
2019-12-27 10:30:00,29.27,29.28,29.24,29.26,110775.0,29.27,29.28,29.24,29.26,110775.0
2019-12-27 11:00:00,29.28,29.3,29.26,29.26,96000.0,29.28,29.3,29.26,29.26,96000.0
2019-12-27 11:30:00,29.27,29.32,29.27,29.3,83505.0,29.27,29.32,29.27,29.3,83505.0
2019-12-27 12:00:00,29.3,29.32,29.26,29.27,71400.0,29.3,29.32,29.26,29.27,71400.0
2019-12-27 12:30:00,29.27,29.28,29.25,29.27,117225.0,29.27,29.28,29.25,29.27,117225.0
2019-12-27 13:00:00,29.27,29.28,29.23,29.26,106350.0,29.27,29.28,29.23,29.26,106350.0
2019-12-27 13:30:00,29.27,29.27,29.21,29.21,80700.0,29.27,29.27,29.21,29.21,80700.0
2019-12-27 14:00:00,29.22,29.24,29.15,29.2,260340.0,29.22,29.24,29.15,29.2,260340.0
2019-12-27 14:30:00,29.21,29.23,29.2,29.22,90000.0,29.21,29.23,29.2,29.22,90000.0
2019-12-27 15:00:00,29.21,29.21,29.14,29.14,85500.0,29.21,29.21,29.14,29.14,85500.0
2019-12-27 15:30:00,29.14,29.17,29.07,29.17,590115.0,29.14,29.17,29.07,29.17,590115.0
2019-12-30 09:30:00,29.16,29.26,29.04,29.07,199860.0,29.16,29.26,29.04,29.07,199860.0
2019-12-30 10:00:00,29.08,29.12,29.03,29.06,156870.0,29.08,29.12,29.03,29.06,156870.0
2019-12-30 10:30:00,29.04,29.12,29.03,29.12,93225.0,29.04,29.12,29.03,29.12,93225.0
2019-12-30 11:00:00,29.12,29.15,29.05,29.14,171750.0,29.12,29.15,29.05,29.14,171750.0
2019-12-30 11:30:00,29.14,29.22,29.13,29.21,72720.0,29.14,29.22,29.13,29.21,72720.0
2019-12-30 12:00:00,29.21,29.24,29.19,29.23,96300.0,29.21,29.24,29.19,29.23,96300.0
2019-12-30 12:30:00,29.23,29.28,29.23,29.24,97770.0,29.23,29.28,29.23,29.24,97770.0
2019-12-30 13:00:00,29.22,29.27,29.22,29.25,63255.0,29.22,29.27,29.22,29.25,63255.0
2019-12-30 13:30:00,29.24,29.25,29.2,29.24,57945.0,29.24,29.25,29.2,29.24,57945.0
2019-12-30 14:00:00,29.24,29.24,29.2,29.21,77670.0,29.24,29.24,29.2,29.21,77670.0
2019-12-30 14:30:00,29.21,29.26,29.21,29.22,70500.0,29.21,29.26,29.21,29.22,70500.0
2019-12-30 15:00:00,29.2,29.21,29.14,29.14,129225.0,29.2,29.21,29.14,29.14,129225.0
2019-12-30 15:30:00,29.15,29.2,29.12,29.18,428820.0,29.15,29.2,29.12,29.18,428820.0
2019-12-31 09:30:00,29.18,29.34,29.11,29.16,245475.0,29.18,29.34,29.11,29.16,245475.0
2019-12-31 10:00:00,29.17,29.26,29.16,29.21,79965.0,29.17,29.26,29.16,29.21,79965.0
2019-12-31 10:30:00,29.19,29.24,29.16,29.24,133710.0,29.19,29.24,29.16,29.24,133710.0
2019-12-31 11:00:00,29.22,29.24,29.16,29.16,108270.0,29.22,29.24,29.16,29.16,108270.0
2019-12-31 11:30:00,29.17,29.17,29.12,29.12,119040.0,29.17,29.17,29.12,29.12,119040.0
2019-12-31 12:00:00,29.13,29.13,29.09,29.11,87420.0,29.13,29.13,29.09,29.11,87420.0
2019-12-31 12:30:00,29.11,29.12,29.09,29.09,81510.0,29.11,29.12,29.09,29.09,81510.0
2019-12-31 13:00:00,29.09,29.09,29.06,29.08,52305.0,29.09,29.09,29.06,29.08,52305.0
2019-12-31 13:30:00,29.1,29.16,29.08,29.16,72240.0,29.1,29.16,29.08,29.16,72240.0
2019-12-31 14:00:00,29.15,29.21,29.14,29.21,90150.0,29.15,29.21,29.14,29.21,90150.0
2019-12-31 14:30:00,29.22,29.23,29.19,29.19,110835.0,29.22,29.23,29.19,29.19,110835.0
2019-12-31 15:00:00,29.19,29.25,29.17,29.25,125460.0,29.19,29.25,29.17,29.25,125460.0
2019-12-31 15:30:00,29.25,29.29,29.2,29.22,578430.0,29.25,29.29,29.2,29.22,578430.0
2020-01-02 09:30:00,29.23,29.27,29.07,29.2,335265.0,29.23,29.27,29.07,29.2,335265.0
2020-01-02 10:00:00,29.18,29.18,28.96,29.0,427620.0,29.18,29.18,28.96,29.0,427620.0
2020-01-02 10:30:00,29.0,29.04,28.99,29.02,614265.0,29.0,29.04,28.99,29.02,614265.0
2020-01-02 11:00:00,29.03,29.04,29.01,29.02,586140.0,29.03,29.04,29.01,29.02,586140.0
2020-01-02 11:30:00,29.02,29.11,29.02,29.04,724125.0,29.02,29.11,29.02,29.04,724125.0
2020-01-02 12:00:00,29.04,29.05,28.96,29.01,448980.0,29.04,29.05,28.96,29.01,448980.0
2020-01-02 12:30:00,29.01,29.03,28.99,29.02,292395.0,29.01,29.03,28.99,29.02,292395.0
2020-01-02 13:00:00,29.02,29.04,28.98,29.04,592965.0,29.02,29.04,28.98,29.04,592965.0
2020-01-02 13:30:00,29.03,29.11,29.01,29.09,1245795.0,29.03,29.11,29.01,29.09,1245795.0
2020-01-02 14:00:00,29.08,29.13,29.05,29.11,249825.0,29.08,29.13,29.05,29.11,249825.0
2020-01-02 14:30:00,29.11,29.12,29.06,29.06,186540.0,29.11,29.12,29.06,29.06,186540.0
2020-01-02 15:00:00,29.07,29.08,29.03,29.06,263055.0,29.07,29.08,29.03,29.06,263055.0
2020-01-02 15:30:00,29.07,29.22,29.04,29.18,1570095.0,29.07,29.22,29.04,29.18,1570095.0
2020-01-03 09:30:00,29.05,29.15,28.87,29.15,945315.0,29.05,29.15,28.87,29.15,945315.0
2020-01-03 10:00:00,29.15,29.2,29.07,29.13,154815.0,29.15,29.2,29.07,29.13,154815.0
2020-01-03 10:30:00,29.14,29.16,28.99,29.02,337245.0,29.14,29.16,28.99,29.02,337245.0
2020-01-03 11:00:00,29.02,29.15,29.0,29.14,282420.0,29.02,29.15,29.0,29.14,282420.0
2020-01-03 11:30:00,29.14,29.26,29.12,29.24,539970.0,29.14,29.26,29.12,29.24,539970.0
2020-01-03 12:00:00,29.26,29.26,29.18,29.19,153765.0,29.26,29.26,29.18,29.19,153765.0
2020-01-03 12:30:00,29.18,29.23,29.15,29.19,105825.0,29.18,29.23,29.15,29.19,105825.0
2020-01-03 13:00:00,29.2,29.2,29.15,29.15,233715.0,29.2,29.2,29.15,29.15,233715.0
2020-01-03 13:30:00,29.15,29.16,29.09,29.12,58500.0,29.15,29.16,29.09,29.12,58500.0
2020-01-03 14:00:00,29.12,29.14,29.11,29.14,74970.0,29.12,29.14,29.11,29.14,74970.0
2020-01-03 14:30:00,29.13,29.2,29.13,29.18,74355.0,29.13,29.2,29.13,29.18,74355.0
2020-01-03 15:00:00,29.18,29.2,29.14,29.18,246195.0,29.18,29.2,29.14,29.18,246195.0
2020-01-03 15:30:00,29.17,29.28,29.14,29.25,607980.0,29.17,29.28,29.14,29.25,607980.0
2020-01-06 09:30:00,29.14,29.14,28.61,28.82,1530660.0,29.14,29.14,28.61,28.82,1530660.0
2020-01-06 10:00:00,28.79,28.85,28.71,28.8,518805.0,28.79,28.85,28.71,28.8,518805.0
2020-01-06 10:30:00,28.8,28.87,28.72,28.77,1084515.0,28.8,28.87,28.72,28.77,1084515.0
2020-01-06 11:00:00,28.75,28.83,28.72,28.83,610230.0,28.75,28.83,28.72,28.83,610230.0
2020-01-06 11:30:00,28.82,28.86,28.8,28.83,191805.0,28.82,28.86,28.8,28.83,191805.0
2020-01-06 12:00:00,28.82,28.88,28.8,28.82,823590.0,28.82,28.88,28.8,28.82,823590.0
2020-01-06 12:30:00,28.82,28.84,28.77,28.8,431220.0,28.82,28.84,28.77,28.8,431220.0
2020-01-06 13:00:00,28.8,28.86,28.78,28.84,474150.0,28.8,28.86,28.78,28.84,474150.0
2020-01-06 13:30:00,28.83,28.93,28.82,28.85,522255.0,28.83,28.93,28.82,28.85,522255.0
2020-01-06 14:00:00,28.84,28.92,28.83,28.92,378045.0,28.84,28.92,28.83,28.92,378045.0
2020-01-06 14:30:00,28.9,28.91,28.86,28.87,179070.0,28.9,28.91,28.86,28.87,179070.0
2020-01-06 15:00:00,28.88,28.94,28.87,28.93,264990.0,28.88,28.94,28.87,28.93,264990.0
2020-01-06 15:30:00,28.93,28.99,28.89,28.99,933135.0,28.93,28.99,28.89,28.99,933135.0
2020-01-07 09:30:00,28.93,28.97,28.74,28.79,213915.0,28.93,28.97,28.74,28.79,213915.0
2020-01-07 10:00:00,28.79,28.81,28.68,28.7,228465.0,28.79,28.81,28.68,28.7,228465.0
2020-01-07 10:30:00,28.71,28.71,28.53,28.55,766215.0,28.71,28.71,28.53,28.55,766215.0
2020-01-07 11:00:00,28.55,28.64,28.52,28.56,1206315.0,28.55,28.64,28.52,28.56,1206315.0
2020-01-07 11:30:00,28.56,28.61,28.48,28.49,830310.0,28.56,28.61,28.48,28.49,830310.0
2020-01-07 12:00:00,28.5,28.54,28.42,28.44,143715.0,28.5,28.54,28.42,28.44,143715.0
2020-01-07 12:30:00,28.44,28.47,28.4,28.46,137535.0,28.44,28.47,28.4,28.46,137535.0
2020-01-07 13:00:00,28.46,28.5,28.43,28.45,154665.0,28.46,28.5,28.43,28.45,154665.0
2020-01-07 13:30:00,28.44,28.44,28.35,28.38,114210.0,28.44,28.44,28.35,28.38,114210.0
2020-01-07 14:00:00,28.37,28.53,28.36,28.52,132735.0,28.37,28.53,28.36,28.52,132735.0
2020-01-07 14:30:00,28.51,28.54,28.48,28.53,148110.0,28.51,28.54,28.48,28.53,148110.0
2020-01-07 15:00:00,28.53,28.56,28.49,28.55,222195.0,28.53,28.56,28.49,28.55,222195.0
2020-01-07 15:30:00,28.54,28.6,28.54,28.58,893775.0,28.54,28.6,28.54,28.58,893775.0
2020-01-08 09:30:00,28.59,28.9,28.59,28.85,347565.0,28.59,28.9,28.59,28.85,347565.0
2020-01-08 10:00:00,28.86,29.04,28.86,28.98,315795.0,28.86,29.04,28.86,28.98,315795.0
2020-01-08 10:30:00,28.97,29.03,28.96,28.99,192510.0,28.97,29.03,28.96,28.99,192510.0
2020-01-08 11:00:00,28.98,29.09,28.93,29.07,247965.0,28.98,29.09,28.93,29.07,247965.0
2020-01-08 11:30:00,29.08,29.17,29.05,29.13,250065.0,29.08,29.17,29.05,29.13,250065.0
2020-01-08 12:00:00,29.12,29.15,29.06,29.09,263685.0,29.12,29.15,29.06,29.09,263685.0
2020-01-08 12:30:00,29.09,29.1,29.03,29.05,206805.0,29.09,29.1,29.03,29.05,206805.0
2020-01-08 13:00:00,29.05,29.09,29.02,29.03,107010.0,29.05,29.09,29.02,29.03,107010.0
2020-01-08 13:30:00,29.03,29.04,29.0,29.01,138150.0,29.03,29.04,29.0,29.01,138150.0
2020-01-08 14:00:00,29.01,29.03,28.97,28.98,115830.0,29.01,29.03,28.97,28.98,115830.0
2020-01-08 14:30:00,28.98,29.01,28.95,28.99,127215.0,28.98,29.01,28.95,28.99,127215.0
2020-01-08 15:00:00,28.99,29.02,28.97,28.98,189090.0,28.99,29.02,28.97,28.98,189090.0
2020-01-08 15:30:00,28.98,28.98,28.79,28.79,851160.0,28.98,28.98,28.79,28.79,851160.0
2020-01-09 09:30:00,28.98,29.29,28.9,29.2,407745.0,28.98,29.29,28.9,29.2,407745.0
2020-01-09 10:00:00,29.22,29.25,29.15,29.2,292320.0,29.22,29.25,29.15,29.2,292320.0
2020-01-09 10:30:00,29.21,29.3,29.19,29.2,244230.0,29.21,29.3,29.19,29.2,244230.0
2020-01-09 11:00:00,29.18,29.25,29.17,29.18,282510.0,29.18,29.25,29.17,29.18,282510.0
2020-01-09 11:30:00,29.18,29.21,29.14,29.18,240180.0,29.18,29.21,29.14,29.18,240180.0
2020-01-09 12:00:00,29.18,29.21,29.13,29.14,349125.0,29.18,29.21,29.13,29.14,349125.0
2020-01-09 12:30:00,29.14,29.17,29.1,29.13,184335.0,29.14,29.17,29.1,29.13,184335.0
2020-01-09 13:00:00,29.13,29.13,29.08,29.12,133515.0,29.13,29.13,29.08,29.12,133515.0
2020-01-09 13:30:00,29.13,29.14,29.11,29.13,118965.0,29.13,29.14,29.11,29.13,118965.0
2020-01-09 14:00:00,29.13,29.16,29.1,29.12,113760.0,29.13,29.16,29.1,29.12,113760.0
2020-01-09 14:30:00,29.13,29.18,29.12,29.16,246585.0,29.13,29.18,29.12,29.16,246585.0
2020-01-09 15:00:00,29.16,29.22,29.14,29.22,331320.0,29.16,29.22,29.14,29.22,331320.0
2020-01-09 15:30:00,29.22,29.26,29.13,29.15,917190.0,29.22,29.26,29.13,29.15,917190.0
2020-01-10 09:30:00,29.19,29.23,29.04,29.16,191160.0,29.19,29.23,29.04,29.16,191160.0
2020-01-10 10:00:00,29.15,29.15,29.04,29.13,172260.0,29.15,29.15,29.04,29.13,172260.0
2020-01-10 10:30:00,29.13,29.16,29.08,29.09,197985.0,29.13,29.16,29.08,29.09,197985.0
2020-01-10 11:00:00,29.1,29.14,29.03,29.04,361395.0,29.1,29.14,29.03,29.04,361395.0
2020-01-10 11:30:00,29.04,29.09,28.99,29.06,242370.0,29.04,29.09,28.99,29.06,242370.0
2020-01-10 12:00:00,29.08,29.11,29.03,29.1,113835.0,29.08,29.11,29.03,29.1,113835.0
2020-01-10 12:30:00,29.11,29.14,29.09,29.11,123825.0,29.11,29.14,29.09,29.11,123825.0
2020-01-10 13:00:00,29.12,29.15,29.1,29.1,158190.0,29.12,29.15,29.1,29.1,158190.0
2020-01-10 13:30:00,29.1,29.12,29.09,29.11,182655.0,29.1,29.12,29.09,29.11,182655.0
2020-01-10 14:00:00,29.12,29.14,29.05,29.06,212265.0,29.12,29.14,29.05,29.06,212265.0
2020-01-10 14:30:00,29.07,29.12,29.05,29.12,234960.0,29.07,29.12,29.05,29.12,234960.0
2020-01-10 15:00:00,29.12,29.19,29.1,29.19,451455.0,29.12,29.19,29.1,29.19,451455.0
2020-01-10 15:30:00,29.19,29.2,29.07,29.13,1164555.0,29.19,29.2,29.07,29.13,1164555.0
2020-01-13 09:30:00,29.11,29.19,28.95,29.04,418365.0,29.11,29.19,28.95,29.04,418365.0
2020-01-13 10:00:00,29.01,29.04,28.87,28.89,323775.0,29.01,29.04,28.87,28.89,323775.0
2020-01-13 10:30:00,28.91,28.97,28.88,28.92,399690.0,28.91,28.97,28.88,28.92,399690.0
2020-01-13 11:00:00,28.92,29.02,28.89,28.97,426645.0,28.92,29.02,28.89,28.97,426645.0
2020-01-13 11:30:00,28.96,29.05,28.89,29.04,287655.0,28.96,29.05,28.89,29.04,287655.0
2020-01-13 12:00:00,29.04,29.09,29.03,29.08,309225.0,29.04,29.09,29.03,29.08,309225.0
2020-01-13 12:30:00,29.08,29.08,29.04,29.04,158130.0,29.08,29.08,29.04,29.04,158130.0
2020-01-13 13:00:00,29.04,29.07,29.02,29.06,176985.0,29.04,29.07,29.02,29.06,176985.0
2020-01-13 13:30:00,29.06,29.11,29.06,29.08,223335.0,29.06,29.11,29.06,29.08,223335.0
2020-01-13 14:00:00,29.07,29.07,28.99,29.01,193065.0,29.07,29.07,28.99,29.01,193065.0
2020-01-13 14:30:00,29.01,29.04,28.91,28.98,385470.0,29.01,29.04,28.91,28.98,385470.0
2020-01-13 15:00:00,28.98,29.0,28.94,28.95,285075.0,28.98,29.0,28.94,28.95,285075.0
2020-01-13 15:30:00,28.96,29.07,28.94,29.03,1242810.0,28.96,29.07,28.94,29.03,1242810.0
2020-01-14 09:30:00,28.94,29.07,28.83,28.99,340185.0,28.94,29.07,28.83,28.99,340185.0
2020-01-14 10:00:00,28.99,29.03,28.88,28.97,469245.0,28.99,29.03,28.88,28.97,469245.0
2020-01-14 10:30:00,29.03,29.17,29.03,29.14,302760.0,29.03,29.17,29.03,29.14,302760.0
2020-01-14 11:00:00,29.14,29.14,29.04,29.11,234690.0,29.14,29.14,29.04,29.11,234690.0
2020-01-14 11:30:00,29.12,29.15,29.11,29.13,112215.0,29.12,29.15,29.11,29.13,112215.0
2020-01-14 12:00:00,29.16,29.17,29.11,29.13,145110.0,29.16,29.17,29.11,29.13,145110.0
2020-01-14 12:30:00,29.14,29.18,29.14,29.17,139485.0,29.14,29.18,29.14,29.17,139485.0
2020-01-14 13:00:00,29.17,29.21,29.14,29.16,155055.0,29.17,29.21,29.14,29.16,155055.0
2020-01-14 13:30:00,29.17,29.19,29.09,29.14,206505.0,29.17,29.19,29.09,29.14,206505.0
2020-01-14 14:00:00,29.11,29.21,29.07,29.2,145515.0,29.11,29.21,29.07,29.2,145515.0
2020-01-14 14:30:00,29.19,29.22,29.17,29.2,117000.0,29.19,29.22,29.17,29.2,117000.0
2020-01-14 15:00:00,29.2,29.23,29.16,29.19,186030.0,29.2,29.23,29.16,29.19,186030.0
2020-01-14 15:30:00,29.19,29.25,29.18,29.24,578985.0,29.19,29.25,29.18,29.24,578985.0
2020-01-15 09:30:00,29.12,29.25,29.12,29.25,294015.0,29.12,29.25,29.12,29.25,294015.0
2020-01-15 10:00:00,29.24,29.35,29.22,29.34,183315.0,29.24,29.35,29.22,29.34,183315.0
2020-01-15 10:30:00,29.34,29.36,29.24,29.24,238425.0,29.34,29.36,29.24,29.24,238425.0
2020-01-15 11:00:00,29.25,29.25,29.14,29.2,194250.0,29.25,29.25,29.14,29.2,194250.0
2020-01-15 11:30:00,29.2,29.28,29.19,29.24,121500.0,29.2,29.28,29.19,29.24,121500.0
2020-01-15 12:00:00,29.23,29.23,29.18,29.2,96000.0,29.23,29.23,29.18,29.2,96000.0
2020-01-15 12:30:00,29.2,29.25,29.19,29.25,148335.0,29.2,29.25,29.19,29.25,148335.0
2020-01-15 13:00:00,29.24,29.29,29.24,29.29,119370.0,29.24,29.29,29.24,29.29,119370.0
2020-01-15 13:30:00,29.29,29.3,29.23,29.3,266850.0,29.29,29.3,29.23,29.3,266850.0
2020-01-15 14:00:00,29.3,29.32,29.29,29.3,158205.0,29.3,29.32,29.29,29.3,158205.0
2020-01-15 14:30:00,29.3,29.32,29.23,29.23,109635.0,29.3,29.32,29.23,29.23,109635.0
2020-01-15 15:00:00,29.22,29.22,29.16,29.18,144705.0,29.22,29.22,29.16,29.18,144705.0
2020-01-15 15:30:00,29.18,29.22,29.15,29.22,432120.0,29.18,29.22,29.15,29.22,432120.0
2020-01-16 09:30:00,29.33,29.49,29.23,29.42,620505.0,29.33,29.49,29.23,29.42,620505.0
2020-01-16 10:00:00,29.42,29.6,29.42,29.53,363630.0,29.42,29.6,29.42,29.53,363630.0
2020-01-16 10:30:00,29.53,29.53,29.35,29.43,2335590.0,29.53,29.53,29.35,29.43,2335590.0
2020-01-16 11:00:00,29.44,29.47,29.38,29.43,253245.0,29.44,29.47,29.38,29.43,253245.0
2020-01-16 11:30:00,29.43,29.44,29.4,29.4,92400.0,29.43,29.44,29.4,29.4,92400.0
2020-01-16 12:00:00,29.4,29.42,29.35,29.39,115695.0,29.4,29.42,29.35,29.39,115695.0
2020-01-16 12:30:00,29.39,29.41,29.38,29.38,157350.0,29.39,29.41,29.38,29.38,157350.0
2020-01-16 13:00:00,29.38,29.4,29.36,29.38,94800.0,29.38,29.4,29.36,29.38,94800.0
2020-01-16 13:30:00,29.38,29.41,29.37,29.4,135000.0,29.38,29.41,29.37,29.4,135000.0
2020-01-16 14:00:00,29.4,29.41,29.39,29.41,580875.0,29.4,29.41,29.39,29.41,580875.0
2020-01-16 14:30:00,29.41,29.44,29.39,29.4,1053105.0,29.41,29.44,29.39,29.4,1053105.0
2020-01-16 15:00:00,29.39,29.43,29.38,29.41,235035.0,29.39,29.43,29.38,29.41,235035.0
2020-01-16 15:30:00,29.41,29.48,29.37,29.4,2660460.0,29.41,29.48,29.37,29.4,2660460.0
2020-01-17 09:30:00,29.51,29.51,29.08,29.19,1113705.0,29.51,29.51,29.08,29.19,1113705.0
2020-01-17 10:00:00,29.1,29.34,29.09,29.33,235725.0,29.1,29.34,29.09,29.33,235725.0
2020-01-17 10:30:00,29.3,29.36,29.26,29.36,186360.0,29.3,29.36,29.26,29.36,186360.0
2020-01-17 11:00:00,29.36,29.43,29.27,29.33,213180.0,29.36,29.43,29.27,29.33,213180.0
2020-01-17 11:30:00,29.32,29.37,29.3,29.33,191070.0,29.32,29.37,29.3,29.33,191070.0
2020-01-17 12:00:00,29.32,29.37,29.32,29.35,183570.0,29.32,29.37,29.32,29.35,183570.0
2020-01-17 12:30:00,29.35,29.43,29.35,29.43,143355.0,29.35,29.43,29.35,29.43,143355.0
2020-01-17 13:00:00,29.42,29.48,29.4,29.46,166695.0,29.42,29.48,29.4,29.46,166695.0
2020-01-17 13:30:00,29.46,29.49,29.42,29.43,124470.0,29.46,29.49,29.42,29.43,124470.0
2020-01-17 14:00:00,29.43,29.52,29.43,29.47,161745.0,29.43,29.52,29.43,29.47,161745.0
2020-01-17 14:30:00,29.46,29.48,29.41,29.45,196575.0,29.46,29.48,29.41,29.45,196575.0
2020-01-17 15:00:00,29.45,29.47,29.43,29.46,176400.0,29.45,29.47,29.43,29.46,176400.0
2020-01-17 15:30:00,29.46,29.47,29.35,29.37,1059735.0,29.46,29.47,29.35,29.37,1059735.0
2020-01-21 09:30:00,29.33,29.52,29.32,29.5,324420.0,29.33,29.52,29.32,29.5,324420.0
2020-01-21 10:00:00,29.5,29.69,29.49,29.69,393120.0,29.5,29.69,29.49,29.69,393120.0
2020-01-21 10:30:00,29.72,29.73,29.63,29.63,172545.0,29.72,29.73,29.63,29.63,172545.0
2020-01-21 11:00:00,29.62,29.79,29.62,29.7,456420.0,29.62,29.79,29.62,29.7,456420.0
2020-01-21 11:30:00,29.71,29.75,29.68,29.73,503145.0,29.71,29.75,29.68,29.73,503145.0
2020-01-21 12:00:00,29.73,29.74,29.66,29.67,221940.0,29.73,29.74,29.66,29.67,221940.0
2020-01-21 12:30:00,29.67,29.69,29.58,29.59,277290.0,29.67,29.69,29.58,29.59,277290.0
2020-01-21 13:00:00,29.58,29.58,29.46,29.46,203250.0,29.58,29.58,29.46,29.46,203250.0
2020-01-21 13:30:00,29.46,29.47,29.37,29.37,196335.0,29.46,29.47,29.37,29.37,196335.0
2020-01-21 14:00:00,29.35,29.44,29.34,29.44,283605.0,29.35,29.44,29.34,29.44,283605.0
2020-01-21 14:30:00,29.43,29.44,29.32,29.38,292935.0,29.43,29.44,29.32,29.38,292935.0
2020-01-21 15:00:00,29.39,29.45,29.39,29.39,237525.0,29.39,29.45,29.39,29.39,237525.0
2020-01-21 15:30:00,29.4,29.4,29.33,29.37,666585.0,29.4,29.4,29.33,29.37,666585.0
2020-01-22 09:30:00,29.41,29.59,29.4,29.47,197625.0,29.41,29.59,29.4,29.47,197625.0
2020-01-22 10:00:00,29.45,29.46,29.36,29.41,137445.0,29.45,29.46,29.36,29.41,137445.0
2020-01-22 10:30:00,29.39,29.4,29.29,29.31,213615.0,29.39,29.4,29.29,29.31,213615.0
2020-01-22 11:00:00,29.3,29.34,29.2,29.2,219795.0,29.3,29.34,29.2,29.2,219795.0
2020-01-22 11:30:00,29.19,29.28,29.18,29.23,255375.0,29.19,29.28,29.18,29.23,255375.0
2020-01-22 12:00:00,29.23,29.26,29.17,29.18,339135.0,29.23,29.26,29.17,29.18,339135.0
2020-01-22 12:30:00,29.18,29.18,29.12,29.13,590100.0,29.18,29.18,29.12,29.13,590100.0
2020-01-22 13:00:00,29.14,29.18,29.11,29.13,802785.0,29.14,29.18,29.11,29.13,802785.0
2020-01-22 13:30:00,29.12,29.18,29.11,29.14,432150.0,29.12,29.18,29.11,29.14,432150.0
2020-01-22 14:00:00,29.14,29.27,29.13,29.17,466575.0,29.14,29.27,29.13,29.17,466575.0
2020-01-22 14:30:00,29.17,29.17,29.02,29.06,379200.0,29.17,29.17,29.02,29.06,379200.0
2020-01-22 15:00:00,29.06,29.06,28.9,28.92,684150.0,29.06,29.06,28.9,28.92,684150.0
2020-01-22 15:30:00,28.92,29.11,28.91,29.06,1361610.0,28.92,29.11,28.91,29.06,1361610.0
2020-01-23 09:30:00,28.85,28.88,28.73,28.79,505800.0,28.85,28.88,28.73,28.79,505800.0
2020-01-23 10:00:00,28.79,28.89,28.77,28.87,604740.0,28.79,28.89,28.77,28.87,604740.0
2020-01-23 10:30:00,28.89,28.99,28.88,28.92,285690.0,28.89,28.99,28.88,28.92,285690.0
2020-01-23 11:00:00,28.92,28.93,28.8,28.88,238560.0,28.92,28.93,28.8,28.88,238560.0
2020-01-23 11:30:00,28.88,29.05,28.86,28.94,380730.0,28.88,29.05,28.86,28.94,380730.0
2020-01-23 12:00:00,28.93,29.03,28.93,29.0,108075.0,28.93,29.03,28.93,29.0,108075.0
2020-01-23 12:30:00,29.01,29.01,28.93,28.93,188235.0,29.01,29.01,28.93,28.93,188235.0
2020-01-23 13:00:00,28.94,28.98,28.92,28.95,267720.0,28.94,28.98,28.92,28.95,267720.0
2020-01-23 13:30:00,28.96,28.99,28.93,28.97,320820.0,28.96,28.99,28.93,28.97,320820.0
2020-01-23 14:00:00,28.97,29.08,28.95,29.06,336120.0,28.97,29.08,28.95,29.06,336120.0
2020-01-23 14:30:00,29.06,29.11,29.02,29.11,541140.0,29.06,29.11,29.02,29.11,541140.0
2020-01-23 15:00:00,29.12,29.13,29.02,29.04,253320.0,29.12,29.13,29.02,29.04,253320.0
2020-01-23 15:30:00,29.04,29.1,28.98,29.07,1047000.0,29.04,29.1,28.98,29.07,1047000.0
2020-01-24 09:30:00,29.16,29.27,28.78,29.01,280635.0,29.16,29.27,28.78,29.01,280635.0
2020-01-24 10:00:00,29.0,29.02,28.87,28.93,165930.0,29.0,29.02,28.87,28.93,165930.0
2020-01-24 10:30:00,28.93,28.98,28.9,28.91,521505.0,28.93,28.98,28.9,28.91,521505.0
2020-01-24 11:00:00,28.9,28.98,28.86,28.9,154650.0,28.9,28.98,28.86,28.9,154650.0
2020-01-24 11:30:00,28.9,28.92,28.83,28.83,119055.0,28.9,28.92,28.83,28.83,119055.0
2020-01-24 12:00:00,28.82,28.82,28.7,28.74,135030.0,28.82,28.82,28.7,28.74,135030.0
2020-01-24 12:30:00,28.73,28.79,28.73,28.76,73500.0,28.73,28.79,28.73,28.76,73500.0
2020-01-24 13:00:00,28.75,28.75,28.69,28.71,94800.0,28.75,28.75,28.69,28.71,94800.0
2020-01-24 13:30:00,28.7,28.73,28.65,28.7,195105.0,28.7,28.73,28.65,28.7,195105.0
2020-01-24 14:00:00,28.7,28.72,28.65,28.68,499980.0,28.7,28.72,28.65,28.68,499980.0
2020-01-24 14:30:00,28.67,28.77,28.66,28.77,132330.0,28.67,28.77,28.66,28.77,132330.0
2020-01-24 15:00:00,28.76,28.79,28.75,28.75,144150.0,28.76,28.79,28.75,28.75,144150.0
2020-01-24 15:30:00,28.74,28.75,28.66,28.72,476385.0,28.74,28.75,28.66,28.72,476385.0
2020-01-27 09:30:00,28.39,28.59,28.39,28.48,596820.0,28.39,28.59,28.39,28.48,596820.0
2020-01-27 10:00:00,28.44,28.52,28.4,28.49,272640.0,28.44,28.52,28.4,28.49,272640.0
2020-01-27 10:30:00,28.48,28.52,28.4,28.52,156360.0,28.48,28.52,28.4,28.52,156360.0
2020-01-27 11:00:00,28.52,28.57,28.46,28.51,204915.0,28.52,28.57,28.46,28.51,204915.0
2020-01-27 11:30:00,28.5,28.57,28.48,28.51,171720.0,28.5,28.57,28.48,28.51,171720.0
2020-01-27 12:00:00,28.5,28.55,28.47,28.52,127905.0,28.5,28.55,28.47,28.52,127905.0
2020-01-27 12:30:00,28.52,28.57,28.52,28.52,115950.0,28.52,28.57,28.52,28.52,115950.0
2020-01-27 13:00:00,28.53,28.56,28.5,28.55,131520.0,28.53,28.56,28.5,28.55,131520.0
2020-01-27 13:30:00,28.55,28.56,28.52,28.54,86160.0,28.55,28.56,28.52,28.54,86160.0
2020-01-27 14:00:00,28.55,28.57,28.51,28.56,403950.0,28.55,28.57,28.51,28.56,403950.0
2020-01-27 14:30:00,28.55,28.57,28.5,28.53,127260.0,28.55,28.57,28.5,28.53,127260.0
2020-01-27 15:00:00,28.52,28.56,28.5,28.53,178260.0,28.52,28.56,28.5,28.53,178260.0
2020-01-27 15:30:00,28.52,28.52,28.45,28.45,613110.0,28.52,28.52,28.45,28.45,613110.0
2020-01-28 09:30:00,28.49,28.57,28.37,28.51,299910.0,28.49,28.57,28.37,28.51,299910.0
2020-01-28 10:00:00,28.5,28.55,28.42,28.49,370080.0,28.5,28.55,28.42,28.49,370080.0
2020-01-28 10:30:00,28.48,28.51,28.44,28.48,289800.0,28.48,28.51,28.44,28.48,289800.0
2020-01-28 11:00:00,28.49,28.55,28.45,28.55,201075.0,28.49,28.55,28.45,28.55,201075.0
2020-01-28 11:30:00,28.55,28.6,28.52,28.59,221430.0,28.55,28.6,28.52,28.59,221430.0
2020-01-28 12:00:00,28.6,28.63,28.57,28.58,174960.0,28.6,28.63,28.57,28.58,174960.0
2020-01-28 12:30:00,28.58,28.61,28.55,28.6,153915.0,28.58,28.61,28.55,28.6,153915.0
2020-01-28 13:00:00,28.6,28.66,28.58,28.62,130065.0,28.6,28.66,28.58,28.62,130065.0
2020-01-28 13:30:00,28.61,28.62,28.55,28.59,159090.0,28.61,28.62,28.55,28.59,159090.0
2020-01-28 14:00:00,28.59,28.61,28.56,28.57,206895.0,28.59,28.61,28.56,28.57,206895.0
2020-01-28 14:30:00,28.57,28.58,28.55,28.55,276990.0,28.57,28.58,28.55,28.55,276990.0
2020-01-28 15:00:00,28.55,28.56,28.5,28.56,225135.0,28.55,28.56,28.5,28.56,225135.0
2020-01-28 15:30:00,28.56,28.56,28.51,28.54,679395.0,28.56,28.56,28.51,28.54,679395.0
2020-01-29 09:30:00,28.51,28.64,28.41,28.41,266880.0,28.51,28.64,28.41,28.41,266880.0
2020-01-29 10:00:00,28.36,28.39,28.26,28.33,203640.0,28.36,28.39,28.26,28.33,203640.0
2020-01-29 10:30:00,28.34,28.4,28.32,28.37,155280.0,28.34,28.4,28.32,28.37,155280.0
2020-01-29 11:00:00,28.38,28.53,28.38,28.5,162090.0,28.38,28.53,28.38,28.5,162090.0
2020-01-29 11:30:00,28.5,28.51,28.46,28.49,123060.0,28.5,28.51,28.46,28.49,123060.0
2020-01-29 12:00:00,28.48,28.54,28.48,28.54,154425.0,28.48,28.54,28.48,28.54,154425.0
2020-01-29 12:30:00,28.54,28.55,28.53,28.54,123720.0,28.54,28.55,28.53,28.54,123720.0
2020-01-29 13:00:00,28.55,28.58,28.52,28.53,303810.0,28.55,28.58,28.52,28.53,303810.0
2020-01-29 13:30:00,28.53,28.55,28.51,28.54,308745.0,28.53,28.55,28.51,28.54,308745.0
2020-01-29 14:00:00,28.53,28.57,28.52,28.56,162960.0,28.53,28.57,28.52,28.56,162960.0
2020-01-29 14:30:00,28.56,28.57,28.53,28.54,264390.0,28.56,28.57,28.53,28.54,264390.0
2020-01-29 15:00:00,28.53,28.53,28.4,28.42,229065.0,28.53,28.53,28.4,28.42,229065.0
2020-01-29 15:30:00,28.41,28.41,28.26,28.28,498060.0,28.41,28.41,28.26,28.28,498060.0
2020-01-30 09:30:00,28.05,28.05,27.84,27.96,543090.0,28.05,28.05,27.84,27.96,543090.0
2020-01-30 10:00:00,27.98,28.05,27.96,28.01,241395.0,27.98,28.05,27.96,28.01,241395.0
2020-01-30 10:30:00,28.01,28.05,27.92,27.97,372390.0,28.01,28.05,27.92,27.97,372390.0
2020-01-30 11:00:00,27.97,28.04,27.95,27.97,467040.0,27.97,28.04,27.95,27.97,467040.0
2020-01-30 11:30:00,27.97,28.03,27.96,27.96,339210.0,27.97,28.03,27.96,27.96,339210.0
2020-01-30 12:00:00,27.95,28.0,27.94,27.95,365955.0,27.95,28.0,27.94,27.95,365955.0
2020-01-30 12:30:00,27.95,27.98,27.86,27.87,180435.0,27.95,27.98,27.86,27.87,180435.0
2020-01-30 13:00:00,27.86,27.87,27.82,27.87,303330.0,27.86,27.87,27.82,27.87,303330.0
2020-01-30 13:30:00,27.87,27.87,27.8,27.81,189735.0,27.87,27.87,27.8,27.81,189735.0
2020-01-30 14:00:00,27.82,27.9,27.81,27.88,177210.0,27.82,27.9,27.81,27.88,177210.0
2020-01-30 14:30:00,27.87,27.9,27.81,27.87,390330.0,27.87,27.9,27.81,27.87,390330.0
2020-01-30 15:00:00,27.87,27.97,27.87,27.94,266505.0,27.87,27.97,27.87,27.94,266505.0
2020-01-30 15:30:00,27.94,28.0,27.91,27.99,1000740.0,27.94,28.0,27.91,27.99,1000740.0
2020-01-31 09:30:00,27.69,27.86,27.5,27.58,1124955.0,27.69,27.86,27.5,27.58,1124955.0
2020-01-31 10:00:00,27.59,27.62,27.47,27.55,905715.0,27.59,27.62,27.47,27.55,905715.0
2020-01-31 10:30:00,27.55,27.58,27.46,27.48,1002060.0,27.55,27.58,27.46,27.48,1002060.0
2020-01-31 11:00:00,27.48,27.49,27.26,27.26,665910.0,27.48,27.49,27.26,27.26,665910.0
2020-01-31 11:30:00,27.27,27.4,27.24,27.33,530670.0,27.27,27.4,27.24,27.33,530670.0
2020-01-31 12:00:00,27.33,27.37,27.28,27.32,317400.0,27.33,27.37,27.28,27.32,317400.0
2020-01-31 12:30:00,27.32,27.32,27.2,27.26,329595.0,27.32,27.32,27.2,27.26,329595.0
2020-01-31 13:00:00,27.27,27.29,27.22,27.24,546240.0,27.27,27.29,27.22,27.24,546240.0
2020-01-31 13:30:00,27.23,27.24,27.06,27.1,1004520.0,27.23,27.24,27.06,27.1,1004520.0
2020-01-31 14:00:00,27.11,27.18,27.1,27.13,329850.0,27.11,27.18,27.1,27.13,329850.0
2020-01-31 14:30:00,27.13,27.23,27.12,27.22,633240.0,27.13,27.23,27.12,27.22,633240.0
2020-01-31 15:00:00,27.21,27.23,27.11,27.11,1064535.0,27.21,27.23,27.11,27.11,1064535.0
2020-01-31 15:30:00,27.11,27.25,27.0,27.05,2501475.0,27.11,27.25,27.0,27.05,2501475.0
2020-02-03 09:30:00,27.19,27.34,27.08,27.24,554280.0,27.19,27.34,27.08,27.24,554280.0
2020-02-03 10:00:00,27.25,27.47,27.25,27.43,375210.0,27.25,27.47,27.25,27.43,375210.0
2020-02-03 10:30:00,27.43,27.45,27.22,27.27,276210.0,27.43,27.45,27.22,27.27,276210.0
2020-02-03 11:00:00,27.29,27.29,27.2,27.26,291780.0,27.29,27.29,27.2,27.26,291780.0
2020-02-03 11:30:00,27.25,27.26,27.2,27.23,286875.0,27.25,27.26,27.2,27.23,286875.0
2020-02-03 12:00:00,27.23,27.3,27.19,27.29,300705.0,27.23,27.3,27.19,27.29,300705.0
2020-02-03 12:30:00,27.29,27.32,27.24,27.28,197445.0,27.29,27.32,27.24,27.28,197445.0
2020-02-03 13:00:00,27.28,27.3,27.25,27.29,255825.0,27.28,27.3,27.25,27.29,255825.0
2020-02-03 13:30:00,27.28,27.31,27.15,27.21,499410.0,27.28,27.31,27.15,27.21,499410.0
2020-02-03 14:00:00,27.21,27.21,27.06,27.1,272055.0,27.21,27.21,27.06,27.1,272055.0
2020-02-03 14:30:00,27.1,27.17,27.07,27.14,378330.0,27.1,27.17,27.07,27.14,378330.0
2020-02-03 15:00:00,27.12,27.14,27.09,27.12,473565.0,27.12,27.14,27.09,27.12,473565.0
2020-02-03 15:30:00,27.12,27.16,27.06,27.08,1118850.0,27.12,27.16,27.06,27.08,1118850.0
2020-02-04 09:30:00,27.32,27.73,27.32,27.67,602460.0,27.32,27.73,27.32,27.67,602460.0
2020-02-04 10:00:00,27.67,27.69,27.55,27.6,324075.0,27.67,27.69,27.55,27.6,324075.0
2020-02-04 10:30:00,27.6,27.63,27.47,27.48,332355.0,27.6,27.63,27.47,27.48,332355.0
2020-02-04 11:00:00,27.48,27.48,27.37,27.44,259710.0,27.48,27.48,27.37,27.44,259710.0
2020-02-04 11:30:00,27.42,27.43,27.34,27.36,211605.0,27.42,27.43,27.34,27.36,211605.0
2020-02-04 12:00:00,27.36,27.38,27.34,27.37,268020.0,27.36,27.38,27.34,27.37,268020.0
2020-02-04 12:30:00,27.37,27.44,27.35,27.43,194760.0,27.37,27.44,27.35,27.43,194760.0
2020-02-04 13:00:00,27.44,27.47,27.34,27.36,183525.0,27.44,27.47,27.34,27.36,183525.0
2020-02-04 13:30:00,27.36,27.37,27.32,27.33,133860.0,27.36,27.37,27.32,27.33,133860.0
2020-02-04 14:00:00,27.35,27.35,27.19,27.2,617880.0,27.35,27.35,27.19,27.2,617880.0
2020-02-04 14:30:00,27.2,27.32,27.19,27.28,308895.0,27.2,27.32,27.19,27.28,308895.0
2020-02-04 15:00:00,27.28,27.3,27.24,27.29,362745.0,27.28,27.3,27.24,27.29,362745.0
2020-02-04 15:30:00,27.29,27.29,27.16,27.17,1148625.0,27.29,27.29,27.16,27.17,1148625.0
2020-02-05 09:30:00,27.37,27.61,27.35,27.49,560970.0,27.37,27.61,27.35,27.49,560970.0
2020-02-05 10:00:00,27.49,27.51,27.37,27.44,281640.0,27.49,27.51,27.37,27.44,281640.0
2020-02-05 10:30:00,27.44,27.54,27.37,27.52,372870.0,27.44,27.54,27.37,27.52,372870.0
2020-02-05 11:00:00,27.5,27.57,27.45,27.47,420840.0,27.5,27.57,27.45,27.47,420840.0
2020-02-05 11:30:00,27.48,27.69,27.47,27.69,529335.0,27.48,27.69,27.47,27.69,529335.0
2020-02-05 12:00:00,27.69,27.78,27.66,27.75,440430.0,27.69,27.78,27.66,27.75,440430.0
2020-02-05 12:30:00,27.75,27.8,27.69,27.73,266865.0,27.75,27.8,27.69,27.73,266865.0
2020-02-05 13:00:00,27.73,27.84,27.7,27.83,197625.0,27.73,27.84,27.7,27.83,197625.0
2020-02-05 13:30:00,27.83,27.89,27.83,27.85,318600.0,27.83,27.89,27.83,27.85,318600.0
2020-02-05 14:00:00,27.84,28.02,27.79,28.02,929415.0,27.84,28.02,27.79,28.02,929415.0
2020-02-05 14:30:00,28.01,28.05,27.97,28.03,547395.0,28.01,28.05,27.97,28.03,547395.0
2020-02-05 15:00:00,28.03,28.08,28.0,28.03,736215.0,28.03,28.08,28.0,28.03,736215.0
2020-02-05 15:30:00,28.05,28.11,27.96,27.99,2039310.0,28.05,28.11,27.96,27.99,2039310.0
2020-02-06 09:30:00,26.95,27.0,25.89,26.72,4859115.0,26.95,27.0,25.89,26.72,4859115.0
2020-02-06 10:00:00,26.72,27.21,26.68,26.81,2211225.0,26.72,27.21,26.68,26.81,2211225.0
2020-02-06 10:30:00,26.84,27.08,26.79,27.04,1104060.0,26.84,27.08,26.79,27.04,1104060.0
2020-02-06 11:00:00,27.03,27.47,26.98,27.39,1878990.0,27.03,27.47,26.98,27.39,1878990.0
2020-02-06 11:30:00,27.36,27.5,27.33,27.4,1098300.0,27.36,27.5,27.33,27.4,1098300.0
2020-02-06 12:00:00,27.4,27.4,26.98,27.03,1086390.0,27.4,27.4,26.98,27.03,1086390.0
2020-02-06 12:30:00,27.04,27.04,26.74,26.75,744495.0,27.04,27.04,26.74,26.75,744495.0
2020-02-06 13:00:00,26.73,26.77,26.53,26.58,582510.0,26.73,26.77,26.53,26.58,582510.0
2020-02-06 13:30:00,26.59,26.73,26.47,26.65,1749870.0,26.59,26.73,26.47,26.65,1749870.0
2020-02-06 14:00:00,26.64,26.74,26.63,26.67,959040.0,26.64,26.74,26.63,26.67,959040.0
2020-02-06 14:30:00,26.67,26.81,26.62,26.73,872715.0,26.67,26.81,26.62,26.73,872715.0
2020-02-06 15:00:00,26.72,26.72,26.63,26.65,887025.0,26.72,26.72,26.63,26.65,887025.0
2020-02-06 15:30:00,26.64,26.68,26.5,26.54,3360360.0,26.64,26.68,26.5,26.54,3360360.0
2020-02-07 09:30:00,26.42,26.5,25.75,26.06,1853025.0,26.42,26.5,25.75,26.06,1853025.0
2020-02-07 10:00:00,26.03,26.16,25.97,26.08,863445.0,26.03,26.16,25.97,26.08,863445.0
2020-02-07 10:30:00,26.09,26.11,25.94,26.0,1433670.0,26.09,26.11,25.94,26.0,1433670.0
2020-02-07 11:00:00,26.0,26.07,25.97,26.04,714495.0,26.0,26.07,25.97,26.04,714495.0
2020-02-07 11:30:00,26.03,26.15,26.03,26.07,605250.0,26.03,26.15,26.03,26.07,605250.0
2020-02-07 12:00:00,26.07,26.1,26.01,26.02,414435.0,26.07,26.1,26.01,26.02,414435.0
2020-02-07 12:30:00,26.02,26.03,25.87,25.88,494970.0,26.02,26.03,25.87,25.88,494970.0
2020-02-07 13:00:00,25.88,25.88,25.78,25.83,495465.0,25.88,25.88,25.78,25.83,495465.0
2020-02-07 13:30:00,25.84,25.89,25.8,25.82,501210.0,25.84,25.89,25.8,25.82,501210.0
2020-02-07 14:00:00,25.83,25.84,25.75,25.77,836775.0,25.83,25.84,25.75,25.77,836775.0
2020-02-07 14:30:00,25.78,25.81,25.75,25.78,416475.0,25.78,25.81,25.75,25.78,416475.0
2020-02-07 15:00:00,25.79,25.86,25.79,25.84,644100.0,25.79,25.86,25.79,25.84,644100.0
2020-02-07 15:30:00,25.83,25.92,25.79,25.85,1649310.0,25.83,25.92,25.79,25.85,1649310.0
2020-02-10 09:30:00,25.69,26.13,25.69,25.96,1102830.0,25.69,26.13,25.69,25.96,1102830.0
2020-02-10 10:00:00,25.98,26.05,25.92,25.98,1054620.0,25.98,26.05,25.92,25.98,1054620.0
2020-02-10 10:30:00,25.98,26.04,25.97,26.0,557880.0,25.98,26.04,25.97,26.0,557880.0
2020-02-10 11:00:00,26.0,26.02,25.97,25.99,483045.0,26.0,26.02,25.97,25.99,483045.0
2020-02-10 11:30:00,25.99,26.0,25.97,26.0,686700.0,25.99,26.0,25.97,26.0,686700.0
2020-02-10 12:00:00,26.0,26.06,26.0,26.01,307485.0,26.0,26.06,26.0,26.01,307485.0
2020-02-10 12:30:00,26.01,26.06,25.98,26.03,379020.0,26.01,26.06,25.98,26.03,379020.0
2020-02-10 13:00:00,26.03,26.13,26.03,26.12,268020.0,26.03,26.13,26.03,26.12,268020.0
2020-02-10 13:30:00,26.13,26.13,26.05,26.08,285435.0,26.13,26.13,26.05,26.08,285435.0
2020-02-10 14:00:00,26.07,26.08,26.03,26.03,227010.0,26.07,26.08,26.03,26.03,227010.0
2020-02-10 14:30:00,26.04,26.08,26.01,26.06,204150.0,26.04,26.08,26.01,26.06,204150.0
2020-02-10 15:00:00,26.06,26.06,25.99,26.0,842085.0,26.06,26.06,25.99,26.0,842085.0
2020-02-10 15:30:00,26.0,26.09,25.99,26.09,863220.0,26.0,26.09,25.99,26.09,863220.0
2020-02-11 09:30:00,25.88,26.29,25.88,26.06,1466235.0,25.88,26.29,25.88,26.06,1466235.0
2020-02-11 10:00:00,26.06,26.08,25.89,25.97,1985670.0,26.06,26.08,25.89,25.97,1985670.0
2020-02-11 10:30:00,25.96,26.05,25.92,26.05,957060.0,25.96,26.05,25.92,26.05,957060.0
2020-02-11 11:00:00,26.05,26.1,26.0,26.02,544050.0,26.05,26.1,26.0,26.02,544050.0
2020-02-11 11:30:00,26.02,26.04,26.0,26.01,266490.0,26.02,26.04,26.0,26.01,266490.0
2020-02-11 12:00:00,26.03,26.05,25.99,26.03,277485.0,26.03,26.05,25.99,26.03,277485.0
2020-02-11 12:30:00,26.03,26.07,25.92,25.95,1091325.0,26.03,26.07,25.92,25.95,1091325.0
2020-02-11 13:00:00,25.95,26.01,25.93,26.0,659715.0,25.95,26.01,25.93,26.0,659715.0
2020-02-11 13:30:00,26.0,26.01,25.89,25.89,1659960.0,26.0,26.01,25.89,25.89,1659960.0
2020-02-11 14:00:00,25.9,25.92,25.86,25.88,430050.0,25.9,25.92,25.86,25.88,430050.0
2020-02-11 14:30:00,25.88,25.97,25.87,25.87,610575.0,25.88,25.97,25.87,25.87,610575.0
2020-02-11 15:00:00,25.87,25.94,25.85,25.94,612240.0,25.87,25.94,25.85,25.94,612240.0
2020-02-11 15:30:00,25.94,26.01,25.93,25.98,1748505.0,25.94,26.01,25.93,25.98,1748505.0
2020-02-12 09:30:00,26.08,26.22,25.95,26.18,660375.0,26.08,26.22,25.95,26.18,660375.0
2020-02-12 10:00:00,26.19,26.2,26.09,26.17,615150.0,26.19,26.2,26.09,26.17,615150.0
2020-02-12 10:30:00,26.17,26.17,26.01,26.03,577665.0,26.17,26.17,26.01,26.03,577665.0
2020-02-12 11:00:00,26.02,26.07,25.98,26.07,347985.0,26.02,26.07,25.98,26.07,347985.0
2020-02-12 11:30:00,26.06,26.06,25.99,26.02,217515.0,26.06,26.06,25.99,26.02,217515.0
2020-02-12 12:00:00,26.02,26.06,26.02,26.05,246690.0,26.02,26.06,26.02,26.05,246690.0
2020-02-12 12:30:00,26.05,26.09,26.05,26.08,344760.0,26.05,26.09,26.05,26.08,344760.0
2020-02-12 13:00:00,26.08,26.08,26.02,26.04,203925.0,26.08,26.08,26.02,26.04,203925.0
2020-02-12 13:30:00,26.05,26.06,26.03,26.04,234180.0,26.05,26.06,26.03,26.04,234180.0
2020-02-12 14:00:00,26.03,26.09,26.02,26.03,399570.0,26.03,26.09,26.02,26.03,399570.0
2020-02-12 14:30:00,26.03,26.1,25.99,26.1,1048260.0,26.03,26.1,25.99,26.1,1048260.0
2020-02-12 15:00:00,26.09,26.15,26.09,26.14,577425.0,26.09,26.15,26.09,26.14,577425.0
2020-02-12 15:30:00,26.14,26.17,26.11,26.16,1949535.0,26.14,26.17,26.11,26.16,1949535.0
2020-02-13 09:30:00,26.12,26.42,26.12,26.35,1417830.0,26.12,26.42,26.12,26.35,1417830.0
2020-02-13 10:00:00,26.36,26.4,26.29,26.34,454275.0,26.36,26.4,26.29,26.34,454275.0
2020-02-13 10:30:00,26.33,26.41,26.32,26.37,256770.0,26.33,26.41,26.32,26.37,256770.0
2020-02-13 11:00:00,26.38,26.38,26.28,26.31,368175.0,26.38,26.38,26.28,26.31,368175.0
2020-02-13 11:30:00,26.31,26.34,26.29,26.33,385665.0,26.31,26.34,26.29,26.33,385665.0
2020-02-13 12:00:00,26.34,26.35,26.3,26.31,187380.0,26.34,26.35,26.3,26.31,187380.0
2020-02-13 12:30:00,26.32,26.32,26.27,26.28,279870.0,26.32,26.32,26.27,26.28,279870.0
2020-02-13 13:00:00,26.28,26.28,26.23,26.27,254685.0,26.28,26.28,26.23,26.27,254685.0
2020-02-13 13:30:00,26.27,26.28,26.21,26.21,210405.0,26.27,26.28,26.21,26.21,210405.0
2020-02-13 14:00:00,26.22,26.26,26.18,26.23,332850.0,26.22,26.26,26.18,26.23,332850.0
2020-02-13 14:30:00,26.23,26.23,26.18,26.19,201060.0,26.23,26.23,26.18,26.19,201060.0
2020-02-13 15:00:00,26.19,26.21,26.16,26.18,320850.0,26.19,26.21,26.16,26.18,320850.0
2020-02-13 15:30:00,26.18,26.24,26.15,26.17,1560360.0,26.18,26.24,26.15,26.17,1560360.0
2020-02-14 09:30:00,26.24,26.4,26.2,26.25,499695.0,26.24,26.4,26.2,26.25,499695.0
2020-02-14 10:00:00,26.27,26.32,26.07,26.17,1489380.0,26.27,26.32,26.07,26.17,1489380.0
2020-02-14 10:30:00,26.16,26.17,26.03,26.03,327675.0,26.16,26.17,26.03,26.03,327675.0
2020-02-14 11:00:00,26.04,26.18,26.03,26.1,561690.0,26.04,26.18,26.03,26.1,561690.0
2020-02-14 11:30:00,26.1,26.14,26.08,26.09,756990.0,26.1,26.14,26.08,26.09,756990.0
2020-02-14 12:00:00,26.09,26.12,26.05,26.06,518670.0,26.09,26.12,26.05,26.06,518670.0
2020-02-14 12:30:00,26.06,26.11,26.05,26.07,521580.0,26.06,26.11,26.05,26.07,521580.0
2020-02-14 13:00:00,26.07,26.09,25.98,26.02,377280.0,26.07,26.09,25.98,26.02,377280.0
2020-02-14 13:30:00,26.01,26.06,26.01,26.02,206325.0,26.01,26.06,26.01,26.02,206325.0
2020-02-14 14:00:00,26.02,26.09,26.02,26.06,794835.0,26.02,26.09,26.02,26.06,794835.0
2020-02-14 14:30:00,26.07,26.1,26.02,26.02,203145.0,26.07,26.1,26.02,26.02,203145.0
2020-02-14 15:00:00,26.03,26.04,25.98,26.04,388620.0,26.03,26.04,25.98,26.04,388620.0
2020-02-14 15:30:00,26.04,26.1,26.0,26.06,1686210.0,26.04,26.1,26.0,26.06,1686210.0
2020-02-18 09:30:00,26.22,26.62,26.2,26.41,1763445.0,26.22,26.62,26.2,26.41,1763445.0
2020-02-18 10:00:00,26.4,26.44,26.31,26.35,586035.0,26.4,26.44,26.31,26.35,586035.0
2020-02-18 10:30:00,26.35,26.4,26.31,26.34,356730.0,26.35,26.4,26.31,26.34,356730.0
2020-02-18 11:00:00,26.33,26.34,26.22,26.26,797595.0,26.33,26.34,26.22,26.26,797595.0
2020-02-18 11:30:00,26.27,26.32,26.09,26.1,741780.0,26.27,26.32,26.09,26.1,741780.0
2020-02-18 12:00:00,26.11,26.24,26.1,26.17,355590.0,26.11,26.24,26.1,26.17,355590.0
2020-02-18 12:30:00,26.18,26.26,26.18,26.23,460635.0,26.18,26.26,26.18,26.23,460635.0
2020-02-18 13:00:00,26.23,26.26,26.22,26.26,434430.0,26.23,26.26,26.22,26.26,434430.0
2020-02-18 13:30:00,26.26,26.3,26.21,26.29,405015.0,26.26,26.3,26.21,26.29,405015.0
2020-02-18 14:00:00,26.31,26.4,26.22,26.38,503925.0,26.31,26.4,26.22,26.38,503925.0
2020-02-18 14:30:00,26.38,26.46,26.37,26.4,1122690.0,26.38,26.46,26.37,26.4,1122690.0
2020-02-18 15:00:00,26.4,26.45,26.36,26.38,591150.0,26.4,26.45,26.36,26.38,591150.0
2020-02-18 15:30:00,26.38,26.42,26.35,26.4,1912530.0,26.38,26.42,26.35,26.4,1912530.0
2020-02-19 09:30:00,26.33,26.54,26.17,26.24,600780.0,26.33,26.54,26.17,26.24,600780.0
2020-02-19 10:00:00,26.23,26.24,26.03,26.04,629940.0,26.23,26.24,26.03,26.04,629940.0
2020-02-19 10:30:00,26.05,26.12,26.03,26.11,270765.0,26.05,26.12,26.03,26.11,270765.0
2020-02-19 11:00:00,26.09,26.27,26.09,26.25,470955.0,26.09,26.27,26.09,26.25,470955.0
2020-02-19 11:30:00,26.26,26.27,26.19,26.24,270000.0,26.26,26.27,26.19,26.24,270000.0
2020-02-19 12:00:00,26.23,26.26,26.23,26.26,339030.0,26.23,26.26,26.23,26.26,339030.0
2020-02-19 12:30:00,26.26,26.32,26.23,26.31,224550.0,26.26,26.32,26.23,26.31,224550.0
2020-02-19 13:00:00,26.31,26.33,26.28,26.29,317505.0,26.31,26.33,26.28,26.29,317505.0
2020-02-19 13:30:00,26.28,26.33,26.28,26.31,288195.0,26.28,26.33,26.28,26.31,288195.0
2020-02-19 14:00:00,26.31,26.32,26.22,26.23,421260.0,26.31,26.32,26.22,26.23,421260.0
2020-02-19 14:30:00,26.23,26.24,26.13,26.14,349290.0,26.23,26.24,26.13,26.14,349290.0
2020-02-19 15:00:00,26.14,26.15,26.09,26.14,476505.0,26.14,26.15,26.09,26.14,476505.0
2020-02-19 15:30:00,26.13,26.17,26.12,26.14,1669350.0,26.13,26.17,26.12,26.14,1669350.0
2020-02-20 09:30:00,26.08,26.25,26.08,26.2,492630.0,26.08,26.25,26.08,26.2,492630.0
2020-02-20 10:00:00,26.13,26.22,26.07,26.18,526275.0,26.13,26.22,26.07,26.18,526275.0
2020-02-20 10:30:00,26.19,26.19,26.12,26.16,881850.0,26.19,26.19,26.12,26.16,881850.0
2020-02-20 11:00:00,26.16,26.16,26.02,26.02,549405.0,26.16,26.16,26.02,26.02,549405.0
2020-02-20 11:30:00,26.02,26.08,25.91,26.06,586650.0,26.02,26.08,25.91,26.06,586650.0
2020-02-20 12:00:00,26.04,26.09,25.99,26.08,277455.0,26.04,26.09,25.99,26.08,277455.0
2020-02-20 12:30:00,26.08,26.15,26.07,26.15,572205.0,26.08,26.15,26.07,26.15,572205.0
2020-02-20 13:00:00,26.14,26.17,26.13,26.17,1070865.0,26.14,26.17,26.13,26.17,1070865.0
2020-02-20 13:30:00,26.19,26.25,26.16,26.23,257010.0,26.19,26.25,26.16,26.23,257010.0
2020-02-20 14:00:00,26.23,26.28,26.19,26.21,240210.0,26.23,26.28,26.19,26.21,240210.0
2020-02-20 14:30:00,26.21,26.27,26.18,26.22,466080.0,26.21,26.27,26.18,26.22,466080.0
2020-02-20 15:00:00,26.21,26.24,26.19,26.23,539235.0,26.21,26.24,26.19,26.23,539235.0
2020-02-20 15:30:00,26.23,26.38,26.23,26.35,1384800.0,26.23,26.38,26.23,26.35,1384800.0
2020-02-21 09:30:00,26.22,26.28,26.12,26.22,767760.0,26.22,26.28,26.12,26.22,767760.0
2020-02-21 10:00:00,26.23,26.27,26.19,26.23,541755.0,26.23,26.27,26.19,26.23,541755.0
2020-02-21 10:30:00,26.23,26.23,26.07,26.18,185865.0,26.23,26.23,26.07,26.18,185865.0
2020-02-21 11:00:00,26.2,26.21,26.09,26.11,195630.0,26.2,26.21,26.09,26.11,195630.0
2020-02-21 11:30:00,26.11,26.13,26.05,26.11,119580.0,26.11,26.13,26.05,26.11,119580.0
2020-02-21 12:00:00,26.1,26.12,26.05,26.09,135990.0,26.1,26.12,26.05,26.09,135990.0
2020-02-21 12:30:00,26.09,26.13,26.08,26.13,127395.0,26.09,26.13,26.08,26.13,127395.0
2020-02-21 13:00:00,26.13,26.16,26.02,26.03,251295.0,26.13,26.16,26.02,26.03,251295.0
2020-02-21 13:30:00,26.01,26.03,25.97,25.98,184575.0,26.01,26.03,25.97,25.98,184575.0
2020-02-21 14:00:00,25.97,26.02,25.96,26.01,185040.0,25.97,26.02,25.96,26.01,185040.0
2020-02-21 14:30:00,26.01,26.04,25.96,26.0,294990.0,26.01,26.04,25.96,26.0,294990.0
2020-02-21 15:00:00,26.0,26.02,25.96,26.0,238755.0,26.0,26.02,25.96,26.0,238755.0
2020-02-21 15:30:00,26.0,26.12,25.97,26.11,1502535.0,26.0,26.12,25.97,26.11,1502535.0
2020-02-24 09:30:00,25.74,26.0,25.73,25.84,814770.0,25.74,26.0,25.73,25.84,814770.0
2020-02-24 10:00:00,25.82,25.91,25.78,25.83,436095.0,25.82,25.91,25.78,25.83,436095.0
2020-02-24 10:30:00,25.83,25.93,25.81,25.88,350730.0,25.83,25.93,25.81,25.88,350730.0
2020-02-24 11:00:00,25.88,25.89,25.82,25.85,195450.0,25.88,25.89,25.82,25.85,195450.0
2020-02-24 11:30:00,25.84,25.9,25.78,25.83,520650.0,25.84,25.9,25.78,25.83,520650.0
2020-02-24 12:00:00,25.83,25.83,25.77,25.78,375270.0,25.83,25.83,25.77,25.78,375270.0
2020-02-24 12:30:00,25.79,25.84,25.75,25.78,273540.0,25.79,25.84,25.75,25.78,273540.0
2020-02-24 13:00:00,25.76,25.8,25.7,25.8,535860.0,25.76,25.8,25.7,25.8,535860.0
2020-02-24 13:30:00,25.8,25.86,25.79,25.85,158805.0,25.8,25.86,25.79,25.85,158805.0
2020-02-24 14:00:00,25.86,25.92,25.81,25.91,212235.0,25.86,25.92,25.81,25.91,212235.0
2020-02-24 14:30:00,25.94,26.05,25.89,26.04,303840.0,25.94,26.05,25.89,26.04,303840.0
2020-02-24 15:00:00,26.04,26.09,25.95,25.98,539670.0,26.04,26.09,25.95,25.98,539670.0
2020-02-24 15:30:00,25.98,26.01,25.85,25.85,1284330.0,25.98,26.01,25.85,25.85,1284330.0
2020-02-25 09:30:00,25.98,26.06,25.71,25.79,553680.0,25.98,26.06,25.71,25.79,553680.0
2020-02-25 10:00:00,25.79,25.87,25.69,25.71,733185.0,25.79,25.87,25.69,25.71,733185.0
2020-02-25 10:30:00,25.74,25.8,25.64,25.78,515460.0,25.74,25.8,25.64,25.78,515460.0
2020-02-25 11:00:00,25.8,25.83,25.68,25.81,446640.0,25.8,25.83,25.68,25.81,446640.0
2020-02-25 11:30:00,25.81,25.9,25.77,25.82,391230.0,25.81,25.9,25.77,25.82,391230.0
2020-02-25 12:00:00,25.82,25.82,25.63,25.64,510870.0,25.82,25.82,25.63,25.64,510870.0
2020-02-25 12:30:00,25.65,25.75,25.62,25.67,410085.0,25.65,25.75,25.62,25.67,410085.0
2020-02-25 13:00:00,25.65,25.72,25.58,25.63,282315.0,25.65,25.72,25.58,25.63,282315.0
2020-02-25 13:30:00,25.62,25.66,25.5,25.5,468210.0,25.62,25.66,25.5,25.5,468210.0
2020-02-25 14:00:00,25.5,25.51,25.32,25.33,1127940.0,25.5,25.51,25.32,25.33,1127940.0
2020-02-25 14:30:00,25.33,25.44,25.26,25.41,568650.0,25.33,25.44,25.26,25.41,568650.0
2020-02-25 15:00:00,25.43,25.5,25.21,25.29,506520.0,25.43,25.5,25.21,25.29,506520.0
2020-02-25 15:30:00,25.29,25.34,25.12,25.15,2252700.0,25.29,25.34,25.12,25.15,2252700.0
2020-02-26 09:30:00,25.31,25.58,25.2,25.47,1151340.0,25.31,25.58,25.2,25.47,1151340.0
2020-02-26 10:00:00,25.48,25.57,25.37,25.44,882840.0,25.48,25.57,25.37,25.44,882840.0
2020-02-26 10:30:00,25.45,25.59,25.45,25.5,621030.0,25.45,25.59,25.45,25.5,621030.0
2020-02-26 11:00:00,25.5,25.61,25.48,25.54,251280.0,25.5,25.61,25.48,25.54,251280.0
2020-02-26 11:30:00,25.52,25.55,25.46,25.47,420690.0,25.52,25.55,25.46,25.47,420690.0
2020-02-26 12:00:00,25.47,25.49,25.35,25.41,408885.0,25.47,25.49,25.35,25.41,408885.0
2020-02-26 12:30:00,25.43,25.46,25.33,25.39,174660.0,25.43,25.46,25.33,25.39,174660.0
2020-02-26 13:00:00,25.39,25.42,25.34,25.4,262860.0,25.39,25.42,25.34,25.4,262860.0
2020-02-26 13:30:00,25.37,25.38,25.2,25.21,582240.0,25.37,25.38,25.2,25.21,582240.0
2020-02-26 14:00:00,25.23,25.29,25.18,25.22,428970.0,25.23,25.29,25.18,25.22,428970.0
2020-02-26 14:30:00,25.21,25.25,25.12,25.13,289140.0,25.21,25.25,25.12,25.13,289140.0
2020-02-26 15:00:00,25.14,25.28,25.11,25.2,326490.0,25.14,25.28,25.11,25.2,326490.0
2020-02-26 15:30:00,25.2,25.23,25.15,25.18,1100025.0,25.2,25.23,25.15,25.18,1100025.0
2020-02-27 09:30:00,24.75,24.96,24.7,24.74,834765.0,24.75,24.96,24.7,24.74,834765.0
2020-02-27 10:00:00,24.79,24.91,24.7,24.89,1293930.0,24.79,24.91,24.7,24.89,1293930.0
2020-02-27 10:30:00,24.91,25.1,24.8,25.1,726495.0,24.91,25.1,24.8,25.1,726495.0
2020-02-27 11:00:00,25.07,25.18,25.05,25.12,531690.0,25.07,25.18,25.05,25.12,531690.0
2020-02-27 11:30:00,25.13,25.28,25.09,25.28,480975.0,25.13,25.28,25.09,25.28,480975.0
2020-02-27 12:00:00,25.27,25.4,25.21,25.33,334305.0,25.27,25.4,25.21,25.33,334305.0
2020-02-27 12:30:00,25.33,25.38,25.24,25.26,411690.0,25.33,25.38,25.24,25.26,411690.0
2020-02-27 13:00:00,25.24,25.37,25.21,25.26,346785.0,25.24,25.37,25.21,25.26,346785.0
2020-02-27 13:30:00,25.26,25.28,25.01,25.06,339120.0,25.26,25.28,25.01,25.06,339120.0
2020-02-27 14:00:00,25.03,25.12,24.94,25.12,436530.0,25.03,25.12,24.94,25.12,436530.0
2020-02-27 14:30:00,25.09,25.1,24.96,24.99,406650.0,25.09,25.1,24.96,24.99,406650.0
2020-02-27 15:00:00,24.98,25.04,24.91,24.92,440475.0,24.98,25.04,24.91,24.92,440475.0
2020-02-27 15:30:00,24.92,24.95,24.67,24.7,2137935.0,24.92,24.95,24.67,24.7,2137935.0
2020-02-28 09:30:00,24.06,24.38,23.94,23.94,1859490.0,24.06,24.38,23.94,23.94,1859490.0
2020-02-28 10:00:00,23.96,24.23,23.92,24.12,2217960.0,23.96,24.23,23.92,24.12,2217960.0
2020-02-28 10:30:00,24.07,24.39,23.99,24.26,1136775.0,24.07,24.39,23.99,24.26,1136775.0
2020-02-28 11:00:00,24.26,24.5,24.18,24.5,1545690.0,24.26,24.5,24.18,24.5,1545690.0
2020-02-28 11:30:00,24.48,24.83,24.48,24.62,997665.0,24.48,24.83,24.48,24.62,997665.0
2020-02-28 12:00:00,24.61,24.63,24.37,24.5,407010.0,24.61,24.63,24.37,24.5,407010.0
2020-02-28 12:30:00,24.56,24.67,24.41,24.65,319995.0,24.56,24.67,24.41,24.65,319995.0
2020-02-28 13:00:00,24.65,24.71,24.47,24.47,517440.0,24.65,24.71,24.47,24.47,517440.0
2020-02-28 13:30:00,24.48,24.48,24.21,24.3,688710.0,24.48,24.48,24.21,24.3,688710.0
2020-02-28 14:00:00,24.29,24.41,24.17,24.26,611355.0,24.29,24.41,24.17,24.26,611355.0
2020-02-28 14:30:00,24.28,24.56,24.25,24.32,609480.0,24.28,24.56,24.25,24.32,609480.0
2020-02-28 15:00:00,24.34,24.38,24.15,24.17,1028505.0,24.34,24.38,24.15,24.17,1028505.0
2020-02-28 15:30:00,24.17,24.61,24.04,24.57,2558535.0,24.17,24.61,24.04,24.57,2558535.0
2020-03-02 09:30:00,24.47,24.69,24.35,24.4,915075.0,24.47,24.69,24.35,24.4,915075.0
2020-03-02 10:00:00,24.43,24.51,24.3,24.45,751380.0,24.43,24.51,24.3,24.45,751380.0
2020-03-02 10:30:00,24.47,24.63,24.37,24.56,833235.0,24.47,24.63,24.37,24.56,833235.0
2020-03-02 11:00:00,24.57,24.9,24.57,24.83,459075.0,24.57,24.9,24.57,24.83,459075.0
2020-03-02 11:30:00,24.82,24.96,24.75,24.89,514155.0,24.82,24.96,24.75,24.89,514155.0
2020-03-02 12:00:00,24.91,24.91,24.74,24.83,636300.0,24.91,24.91,24.74,24.83,636300.0
2020-03-02 12:30:00,24.84,24.95,24.84,24.92,616530.0,24.84,24.95,24.84,24.92,616530.0
2020-03-02 13:00:00,24.92,24.93,24.76,24.79,466680.0,24.92,24.93,24.76,24.79,466680.0
2020-03-02 13:30:00,24.79,24.92,24.74,24.92,433560.0,24.79,24.92,24.74,24.92,433560.0
2020-03-02 14:00:00,24.92,24.93,24.81,24.82,510810.0,24.92,24.93,24.81,24.82,510810.0
2020-03-02 14:30:00,24.82,24.84,24.64,24.76,631650.0,24.82,24.84,24.64,24.76,631650.0
2020-03-02 15:00:00,24.75,25.02,24.75,25.0,680400.0,24.75,25.02,24.75,25.0,680400.0
2020-03-02 15:30:00,25.0,25.23,24.98,25.23,2532000.0,25.0,25.23,24.98,25.23,2532000.0
2020-03-03 09:30:00,24.56,25.05,24.56,24.86,1047705.0,24.56,25.05,24.56,24.86,1047705.0
2020-03-03 10:00:00,24.98,25.37,24.95,25.0,1084470.0,24.98,25.37,24.95,25.0,1084470.0
2020-03-03 10:30:00,25.05,25.32,25.05,25.25,881250.0,25.05,25.32,25.05,25.25,881250.0
2020-03-03 11:00:00,25.23,25.28,24.59,24.64,770340.0,25.23,25.28,24.59,24.64,770340.0
2020-03-03 11:30:00,24.62,25.09,24.6,25.09,644010.0,24.62,25.09,24.6,25.09,644010.0
2020-03-03 12:00:00,25.03,25.2,24.87,24.87,660705.0,25.03,25.2,24.87,24.87,660705.0
2020-03-03 12:30:00,24.87,25.02,24.82,24.84,299715.0,24.87,25.02,24.82,24.84,299715.0
2020-03-03 13:00:00,24.82,24.82,24.49,24.59,568605.0,24.82,24.82,24.49,24.59,568605.0
2020-03-03 13:30:00,24.6,24.65,24.45,24.54,1143360.0,24.6,24.65,24.45,24.54,1143360.0
2020-03-03 14:00:00,24.52,24.58,24.23,24.39,548430.0,24.52,24.58,24.23,24.39,548430.0
2020-03-03 14:30:00,24.41,24.52,24.26,24.51,978945.0,24.41,24.52,24.26,24.51,978945.0
2020-03-03 15:00:00,24.48,24.69,24.43,24.66,621810.0,24.48,24.69,24.43,24.66,621810.0
2020-03-03 15:30:00,24.65,24.67,24.15,24.27,2293710.0,24.65,24.67,24.15,24.27,2293710.0
2020-03-04 09:30:00,24.53,24.73,24.35,24.4,1066080.0,24.53,24.73,24.35,24.4,1066080.0
2020-03-04 10:00:00,24.38,24.59,24.24,24.47,521115.0,24.38,24.59,24.24,24.47,521115.0
2020-03-04 10:30:00,24.43,24.54,24.4,24.43,272745.0,24.43,24.54,24.4,24.43,272745.0
2020-03-04 11:00:00,24.45,24.49,24.29,24.43,306450.0,24.45,24.49,24.29,24.43,306450.0
2020-03-04 11:30:00,24.45,24.46,24.28,24.4,287790.0,24.45,24.46,24.28,24.4,287790.0
2020-03-04 12:00:00,24.41,24.52,24.41,24.52,200355.0,24.41,24.52,24.41,24.52,200355.0
2020-03-04 12:30:00,24.53,24.6,24.46,24.59,197280.0,24.53,24.6,24.46,24.59,197280.0
2020-03-04 13:00:00,24.6,24.73,24.6,24.72,182385.0,24.6,24.73,24.6,24.72,182385.0
2020-03-04 13:30:00,24.72,24.79,24.69,24.76,190965.0,24.72,24.79,24.69,24.76,190965.0
2020-03-04 14:00:00,24.76,24.87,24.72,24.87,266610.0,24.76,24.87,24.72,24.87,266610.0
2020-03-04 14:30:00,24.87,24.91,24.78,24.87,229065.0,24.87,24.91,24.78,24.87,229065.0
2020-03-04 15:00:00,24.89,24.96,24.82,24.95,237075.0,24.89,24.96,24.82,24.95,237075.0
2020-03-04 15:30:00,24.97,25.17,24.97,25.15,1032825.0,24.97,25.17,24.97,25.15,1032825.0
2020-03-05 09:30:00,24.59,24.8,24.47,24.58,764865.0,24.59,24.8,24.47,24.58,764865.0
2020-03-05 10:00:00,24.63,24.66,24.37,24.48,478485.0,24.63,24.66,24.37,24.48,478485.0
2020-03-05 10:30:00,24.48,24.54,24.44,24.44,356760.0,24.48,24.54,24.44,24.44,356760.0
2020-03-05 11:00:00,24.47,24.58,24.43,24.5,244920.0,24.47,24.58,24.43,24.5,244920.0
2020-03-05 11:30:00,24.5,24.53,24.32,24.32,235800.0,24.5,24.53,24.32,24.32,235800.0
2020-03-05 12:00:00,24.33,24.35,24.14,24.19,237885.0,24.33,24.35,24.14,24.19,237885.0
2020-03-05 12:30:00,24.19,24.23,23.97,24.04,551760.0,24.19,24.23,23.97,24.04,551760.0
2020-03-05 13:00:00,24.06,24.06,23.9,24.0,502155.0,24.06,24.06,23.9,24.0,502155.0
2020-03-05 13:30:00,23.98,24.08,23.95,24.04,260955.0,23.98,24.08,23.95,24.04,260955.0
2020-03-05 14:00:00,24.05,24.08,23.92,23.95,223665.0,24.05,24.08,23.92,23.95,223665.0
2020-03-05 14:30:00,23.97,24.08,23.94,24.07,330135.0,23.97,24.08,23.94,24.07,330135.0
2020-03-05 15:00:00,24.07,24.07,23.93,23.99,675180.0,24.07,24.07,23.93,23.99,675180.0
2020-03-05 15:30:00,23.98,24.15,23.96,24.09,1607700.0,23.98,24.15,23.96,24.09,1607700.0
2020-03-06 09:30:00,23.6,23.86,23.48,23.8,1141965.0,23.6,23.86,23.48,23.8,1141965.0
2020-03-06 10:00:00,23.81,24.01,23.72,23.99,526425.0,23.81,24.01,23.72,23.99,526425.0
2020-03-06 10:30:00,24.0,24.28,23.96,24.26,405645.0,24.0,24.28,23.96,24.26,405645.0
2020-03-06 11:00:00,24.25,24.26,24.07,24.09,265560.0,24.25,24.26,24.07,24.09,265560.0
2020-03-06 11:30:00,24.08,24.23,24.08,24.13,286305.0,24.08,24.23,24.08,24.13,286305.0
2020-03-06 12:00:00,24.12,24.12,23.97,24.0,371145.0,24.12,24.12,23.97,24.0,371145.0
2020-03-06 12:30:00,24.01,24.23,24.01,24.16,176925.0,24.01,24.23,24.01,24.16,176925.0
2020-03-06 13:00:00,24.17,24.31,24.17,24.21,176805.0,24.17,24.31,24.17,24.21,176805.0
2020-03-06 13:30:00,24.23,24.24,24.08,24.13,322200.0,24.23,24.24,24.08,24.13,322200.0
2020-03-06 14:00:00,24.13,24.21,24.07,24.16,296265.0,24.13,24.21,24.07,24.16,296265.0
2020-03-06 14:30:00,24.17,24.18,23.97,24.03,365985.0,24.17,24.18,23.97,24.03,365985.0
2020-03-06 15:00:00,24.05,24.19,24.0,24.12,450450.0,24.05,24.19,24.0,24.12,450450.0
2020-03-06 15:30:00,24.12,24.64,24.1,24.54,1469790.0,24.12,24.64,24.1,24.54,1469790.0
2020-03-09 09:30:00,23.9,24.8,23.67,24.2,852105.0,23.9,24.8,23.67,24.2,852105.0
2020-03-09 10:00:00,24.2,24.97,24.2,24.95,1470540.0,24.2,24.97,24.2,24.95,1470540.0
2020-03-09 10:30:00,24.97,25.22,24.94,25.05,1587825.0,24.97,25.22,24.94,25.05,1587825.0
2020-03-09 11:00:00,25.03,25.26,25.03,25.19,1032195.0,25.03,25.26,25.03,25.19,1032195.0
2020-03-09 11:30:00,25.19,25.3,25.07,25.21,849630.0,25.19,25.3,25.07,25.21,849630.0
2020-03-09 12:00:00,25.19,25.31,25.09,25.09,477045.0,25.19,25.31,25.09,25.09,477045.0
2020-03-09 12:30:00,25.07,25.2,25.02,25.12,402690.0,25.07,25.2,25.02,25.12,402690.0
2020-03-09 13:00:00,25.12,25.26,25.06,25.18,321630.0,25.12,25.26,25.06,25.18,321630.0
2020-03-09 13:30:00,25.18,25.19,24.9,25.02,465450.0,25.18,25.19,24.9,25.02,465450.0
2020-03-09 14:00:00,25.02,25.2,24.94,25.16,1364835.0,25.02,25.2,24.94,25.16,1364835.0
2020-03-09 14:30:00,25.14,25.31,25.08,25.22,1010085.0,25.14,25.31,25.08,25.22,1010085.0
2020-03-09 15:00:00,25.22,25.33,25.12,25.18,1291680.0,25.22,25.33,25.12,25.18,1291680.0
2020-03-09 15:30:00,25.21,25.27,24.91,24.91,3678045.0,25.21,25.27,24.91,24.91,3678045.0
2020-03-10 09:30:00,25.57,25.93,25.41,25.87,1395120.0,25.57,25.93,25.41,25.87,1395120.0
2020-03-10 10:00:00,25.82,26.3,25.8,26.04,1318485.0,25.82,26.3,25.8,26.04,1318485.0
2020-03-10 10:30:00,26.02,26.1,25.73,25.73,796605.0,26.02,26.1,25.73,25.73,796605.0
2020-03-10 11:00:00,25.75,26.08,25.53,25.55,634665.0,25.75,26.08,25.53,25.55,634665.0
2020-03-10 11:30:00,25.55,25.85,25.46,25.66,581685.0,25.55,25.85,25.46,25.66,581685.0
2020-03-10 12:00:00,25.68,26.16,25.68,26.08,678570.0,25.68,26.16,25.68,26.08,678570.0
2020-03-10 12:30:00,26.06,26.06,25.79,25.91,546630.0,26.06,26.06,25.79,25.91,546630.0
2020-03-10 13:00:00,25.87,26.03,25.79,25.86,436905.0,25.87,26.03,25.79,25.86,436905.0
2020-03-10 13:30:00,25.88,26.01,25.69,25.72,699450.0,25.88,26.01,25.69,25.72,699450.0
2020-03-10 14:00:00,25.7,25.77,25.61,25.77,490065.0,25.7,25.77,25.61,25.77,490065.0
2020-03-10 14:30:00,25.77,26.13,25.73,26.04,673665.0,25.77,26.13,25.73,26.04,673665.0
2020-03-10 15:00:00,26.05,26.25,26.02,26.08,536115.0,26.05,26.25,26.02,26.08,536115.0
2020-03-10 15:30:00,26.09,26.27,25.96,26.24,1595190.0,26.09,26.27,25.96,26.24,1595190.0
2020-03-11 09:30:00,25.7,25.82,25.41,25.67,534585.0,25.7,25.82,25.41,25.67,534585.0
2020-03-11 10:00:00,25.72,25.83,25.47,25.49,397920.0,25.72,25.83,25.47,25.49,397920.0
2020-03-11 10:30:00,25.47,25.52,25.23,25.34,328560.0,25.47,25.52,25.23,25.34,328560.0
2020-03-11 11:00:00,25.37,25.4,25.2,25.23,406860.0,25.37,25.4,25.2,25.23,406860.0
2020-03-11 11:30:00,25.21,25.33,25.11,25.22,577275.0,25.21,25.33,25.11,25.22,577275.0
2020-03-11 12:00:00,25.21,25.39,25.17,25.23,587610.0,25.21,25.39,25.17,25.23,587610.0
2020-03-11 12:30:00,25.23,25.23,25.01,25.04,555975.0,25.23,25.23,25.01,25.04,555975.0
2020-03-11 13:00:00,25.05,25.24,24.96,25.22,531810.0,25.05,25.24,24.96,25.22,531810.0
2020-03-11 13:30:00,25.24,25.28,25.08,25.18,606825.0,25.24,25.28,25.08,25.18,606825.0
2020-03-11 14:00:00,25.19,25.19,25.03,25.07,620955.0,25.19,25.19,25.03,25.07,620955.0
2020-03-11 14:30:00,25.08,25.19,24.99,24.99,819060.0,25.08,25.19,24.99,24.99,819060.0
2020-03-11 15:00:00,24.99,25.0,24.73,24.88,1120905.0,24.99,25.0,24.73,24.88,1120905.0
2020-03-11 15:30:00,24.86,25.19,24.86,24.95,2800350.0,24.86,25.19,24.86,24.95,2800350.0
2020-03-12 09:30:00,23.99,24.11,23.07,24.03,967110.0,23.99,24.11,23.07,24.03,967110.0
2020-03-12 10:00:00,24.03,24.03,23.2,23.48,1251960.0,24.03,24.03,23.2,23.48,1251960.0
2020-03-12 10:30:00,23.42,23.54,23.05,23.34,828990.0,23.42,23.54,23.05,23.34,828990.0
2020-03-12 11:00:00,23.32,23.32,23.01,23.08,902640.0,23.32,23.32,23.01,23.08,902640.0
2020-03-12 11:30:00,23.08,23.14,22.65,22.75,917685.0,23.08,23.14,22.65,22.75,917685.0
2020-03-12 12:00:00,22.73,23.1,22.61,23.0,982080.0,22.73,23.1,22.61,23.0,982080.0
2020-03-12 12:30:00,22.99,23.29,22.68,23.21,588825.0,22.99,23.29,22.68,23.21,588825.0
2020-03-12 13:00:00,23.24,23.58,22.86,22.92,688365.0,23.24,23.58,22.86,22.92,688365.0
2020-03-12 13:30:00,22.9,22.99,22.45,22.8,543735.0,22.9,22.99,22.45,22.8,543735.0
2020-03-12 14:00:00,22.83,22.84,22.45,22.6,508290.0,22.83,22.84,22.45,22.6,508290.0
2020-03-12 14:30:00,22.58,22.82,22.47,22.53,589410.0,22.58,22.82,22.47,22.53,589410.0
2020-03-12 15:00:00,22.56,22.73,22.22,22.23,893520.0,22.56,22.73,22.22,22.23,893520.0
2020-03-12 15:30:00,22.23,22.36,22.02,22.02,2613465.0,22.23,22.36,22.02,22.02,2613465.0
2020-03-13 09:30:00,22.93,23.23,22.53,22.65,797730.0,22.93,23.23,22.53,22.65,797730.0
2020-03-13 10:00:00,22.66,22.95,22.64,22.75,381045.0,22.66,22.95,22.64,22.75,381045.0
2020-03-13 10:30:00,22.79,22.83,22.68,22.75,766605.0,22.79,22.83,22.68,22.75,766605.0
2020-03-13 11:00:00,22.77,22.91,22.6,22.61,620730.0,22.77,22.91,22.6,22.61,620730.0
2020-03-13 11:30:00,22.6,22.61,21.91,22.34,637140.0,22.6,22.61,21.91,22.34,637140.0
2020-03-13 12:00:00,22.37,22.46,22.25,22.29,330510.0,22.37,22.46,22.25,22.29,330510.0
2020-03-13 12:30:00,22.29,22.73,22.29,22.68,313920.0,22.29,22.73,22.29,22.68,313920.0
2020-03-13 13:00:00,22.65,23.02,22.65,23.0,412440.0,22.65,23.02,22.65,23.0,412440.0
2020-03-13 13:30:00,23.06,23.06,22.8,22.84,270465.0,23.06,23.06,22.8,22.84,270465.0
2020-03-13 14:00:00,22.84,22.92,22.71,22.8,544755.0,22.84,22.92,22.71,22.8,544755.0
2020-03-13 14:30:00,22.81,22.88,22.68,22.76,357270.0,22.81,22.88,22.68,22.76,357270.0
2020-03-13 15:00:00,22.77,22.89,22.66,22.8,511080.0,22.77,22.89,22.66,22.8,511080.0
2020-03-13 15:30:00,22.83,23.66,22.52,23.62,1845330.0,22.83,23.66,22.52,23.62,1845330.0
2020-03-16 09:30:00,21.71,21.93,20.88,21.84,885615.0,21.71,21.93,20.88,21.84,885615.0
2020-03-16 10:00:00,21.83,21.87,21.42,21.65,1064355.0,21.83,21.87,21.42,21.65,1064355.0
2020-03-16 10:30:00,21.65,22.13,21.65,21.94,680070.0,21.65,22.13,21.65,21.94,680070.0
2020-03-16 11:00:00,21.88,22.4,21.88,22.4,487455.0,21.88,22.4,21.88,22.4,487455.0
2020-03-16 11:30:00,22.39,22.39,21.87,22.06,658185.0,22.39,22.39,21.87,22.06,658185.0
2020-03-16 12:00:00,22.02,22.1,21.7,21.79,492765.0,22.02,22.1,21.7,21.79,492765.0
2020-03-16 12:30:00,21.79,21.8,21.25,21.32,510330.0,21.79,21.8,21.25,21.32,510330.0
2020-03-16 13:00:00,21.27,21.5,21.22,21.32,444375.0,21.27,21.5,21.22,21.32,444375.0
2020-03-16 13:30:00,21.32,21.32,21.02,21.05,472845.0,21.32,21.32,21.02,21.05,472845.0
2020-03-16 14:00:00,21.0,21.0,20.47,20.64,524655.0,21.0,21.0,20.47,20.64,524655.0
2020-03-16 14:30:00,20.66,21.04,20.62,20.96,564210.0,20.66,21.04,20.62,20.96,564210.0
2020-03-16 15:00:00,20.95,21.02,20.72,20.84,931380.0,20.95,21.02,20.72,20.84,931380.0
2020-03-16 15:30:00,20.79,20.81,19.9,19.98,2700765.0,20.79,20.81,19.9,19.98,2700765.0
2020-03-17 09:30:00,20.48,20.88,20.16,20.18,993945.0,20.48,20.88,20.16,20.18,993945.0
2020-03-17 10:00:00,20.16,20.75,20.13,20.7,794865.0,20.16,20.75,20.13,20.7,794865.0
2020-03-17 10:30:00,20.7,20.78,20.49,20.55,678465.0,20.7,20.78,20.49,20.55,678465.0
2020-03-17 11:00:00,20.57,21.19,20.53,20.87,870555.0,20.57,21.19,20.53,20.87,870555.0
2020-03-17 11:30:00,20.86,21.45,20.48,21.44,609765.0,20.86,21.45,20.48,21.44,609765.0
2020-03-17 12:00:00,21.44,22.09,21.4,21.56,601335.0,21.44,22.09,21.4,21.56,601335.0
2020-03-17 12:30:00,21.57,21.62,21.23,21.56,474765.0,21.57,21.62,21.23,21.56,474765.0
2020-03-17 13:00:00,21.61,21.71,21.16,21.35,468090.0,21.61,21.71,21.16,21.35,468090.0
2020-03-17 13:30:00,21.37,21.61,21.34,21.43,529140.0,21.37,21.61,21.34,21.43,529140.0
2020-03-17 14:00:00,21.4,21.79,21.26,21.69,808095.0,21.4,21.79,21.26,21.69,808095.0
2020-03-17 14:30:00,21.71,21.94,21.36,21.61,530580.0,21.71,21.94,21.36,21.61,530580.0
2020-03-17 15:00:00,21.61,21.76,21.3,21.53,708000.0,21.61,21.76,21.3,21.53,708000.0
2020-03-17 15:30:00,21.53,22.02,21.52,21.91,2123145.0,21.53,22.02,21.52,21.91,2123145.0
2020-03-18 09:30:00,19.41,20.83,19.33,20.47,1477575.0,19.41,20.83,19.33,20.47,1477575.0
2020-03-18 10:00:00,20.42,20.58,20.02,20.07,499215.0,20.42,20.58,20.02,20.07,499215.0
2020-03-18 10:30:00,20.07,20.14,19.27,19.32,763335.0,20.07,20.14,19.27,19.32,763335.0
2020-03-18 11:00:00,19.31,19.34,18.72,18.89,493815.0,19.31,19.34,18.72,18.89,493815.0
2020-03-18 11:30:00,18.91,19.28,18.9,19.19,509040.0,18.91,19.28,18.9,19.19,509040.0
2020-03-18 12:00:00,19.17,19.49,19.04,19.06,522180.0,19.17,19.49,19.04,19.06,522180.0
2020-03-18 12:30:00,19.04,19.25,18.98,19.24,533250.0,19.04,19.25,18.98,19.24,533250.0
2020-03-18 13:00:00,19.05,19.24,18.75,18.8,703605.0,19.05,19.24,18.75,18.8,703605.0
2020-03-18 13:30:00,18.76,19.14,18.76,18.92,1199250.0,18.76,19.14,18.76,18.92,1199250.0
2020-03-18 14:00:00,18.92,18.98,18.45,18.64,1037730.0,18.92,18.98,18.45,18.64,1037730.0
2020-03-18 14:30:00,18.63,19.52,18.61,19.49,713130.0,18.63,19.52,18.61,19.49,713130.0
2020-03-18 15:00:00,19.52,19.59,19.08,19.09,712395.0,19.52,19.59,19.08,19.09,712395.0
2020-03-18 15:30:00,18.94,19.71,18.33,19.59,2164875.0,18.94,19.71,18.33,19.59,2164875.0
2020-03-19 09:30:00,19.42,19.53,18.49,18.98,748650.0,19.42,19.53,18.49,18.98,748650.0
2020-03-19 10:00:00,18.96,19.72,18.96,19.47,561345.0,18.96,19.72,18.96,19.47,561345.0
2020-03-19 10:30:00,19.48,19.64,19.22,19.22,448410.0,19.48,19.64,19.22,19.22,448410.0
2020-03-19 11:00:00,19.24,20.08,19.21,20.08,803280.0,19.24,20.08,19.21,20.08,803280.0
2020-03-19 11:30:00,20.0,20.42,20.0,20.06,289800.0,20.0,20.42,20.0,20.06,289800.0
2020-03-19 12:00:00,19.99,19.99,19.67,19.76,446055.0,19.99,19.99,19.67,19.76,446055.0
2020-03-19 12:30:00,19.81,19.97,19.59,19.64,242010.0,19.81,19.97,19.59,19.64,242010.0
2020-03-19 13:00:00,19.63,19.63,19.45,19.56,313770.0,19.63,19.63,19.45,19.56,313770.0
2020-03-19 13:30:00,19.56,19.89,19.33,19.68,462270.0,19.56,19.89,19.33,19.68,462270.0
2020-03-19 14:00:00,19.76,20.39,19.67,20.3,1026870.0,19.76,20.39,19.67,20.3,1026870.0
2020-03-19 14:30:00,20.32,20.36,19.91,20.08,543345.0,20.32,20.36,19.91,20.08,543345.0
2020-03-19 15:00:00,20.05,20.05,19.75,19.75,742710.0,20.05,20.05,19.75,19.75,742710.0
2020-03-19 15:30:00,19.73,19.79,19.27,19.4,2505615.0,19.73,19.79,19.27,19.4,2505615.0
2020-03-20 09:30:00,19.38,19.44,18.33,18.56,1976280.0,19.38,19.44,18.33,18.56,1976280.0
2020-03-20 10:00:00,18.66,18.97,18.59,18.96,492270.0,18.66,18.97,18.59,18.96,492270.0
2020-03-20 10:30:00,18.93,19.15,18.64,19.05,603810.0,18.93,19.15,18.64,19.05,603810.0
2020-03-20 11:00:00,19.0,19.13,18.51,18.69,515265.0,19.0,19.13,18.51,18.69,515265.0
2020-03-20 11:30:00,18.68,18.75,18.46,18.46,463890.0,18.68,18.75,18.46,18.46,463890.0
2020-03-20 12:00:00,18.41,18.46,17.97,18.04,632880.0,18.41,18.46,17.97,18.04,632880.0
2020-03-20 12:30:00,18.08,18.38,18.04,18.24,299355.0,18.08,18.38,18.04,18.24,299355.0
2020-03-20 13:00:00,18.22,18.3,17.87,17.98,645945.0,18.22,18.3,17.87,17.98,645945.0
2020-03-20 13:30:00,18.02,18.12,17.8,17.88,458010.0,18.02,18.12,17.8,17.88,458010.0
2020-03-20 14:00:00,17.91,17.98,17.44,17.51,530505.0,17.91,17.98,17.44,17.51,530505.0
2020-03-20 14:30:00,17.57,17.63,17.4,17.46,525465.0,17.57,17.63,17.4,17.46,525465.0
2020-03-20 15:00:00,17.48,17.86,17.41,17.79,794010.0,17.48,17.86,17.41,17.79,794010.0
2020-03-20 15:30:00,17.82,18.02,17.49,17.56,2097315.0,17.82,18.02,17.49,17.56,2097315.0
2020-03-23 09:30:00,17.06,17.65,16.98,17.61,1362465.0,17.06,17.65,16.98,17.61,1362465.0
2020-03-23 10:00:00,17.64,18.06,17.33,17.67,807480.0,17.64,18.06,17.33,17.67,807480.0
2020-03-23 10:30:00,17.7,17.71,17.42,17.5,696690.0,17.7,17.71,17.42,17.5,696690.0
2020-03-23 11:00:00,17.51,17.62,17.21,17.21,707760.0,17.51,17.62,17.21,17.21,707760.0
2020-03-23 11:30:00,17.22,17.28,17.04,17.16,944370.0,17.22,17.28,17.04,17.16,944370.0
2020-03-23 12:00:00,17.17,17.23,16.8,16.86,747240.0,17.17,17.23,16.8,16.86,747240.0
2020-03-23 12:30:00,16.85,17.29,16.77,17.26,371340.0,16.85,17.29,16.77,17.26,371340.0
2020-03-23 13:00:00,17.26,17.46,17.06,17.14,769905.0,17.26,17.46,17.06,17.14,769905.0
2020-03-23 13:30:00,17.11,17.48,17.07,17.17,684720.0,17.11,17.48,17.07,17.17,684720.0
2020-03-23 14:00:00,17.15,17.28,16.94,17.06,1700700.0,17.15,17.28,16.94,17.06,1700700.0
2020-03-23 14:30:00,17.08,17.2,16.92,17.13,2782455.0,17.08,17.2,16.92,17.13,2782455.0
2020-03-23 15:00:00,17.13,17.41,17.06,17.4,6245805.0,17.13,17.41,17.06,17.4,6245805.0
2020-03-23 15:30:00,17.4,17.61,17.19,17.4,3179865.0,17.4,17.61,17.19,17.4,3179865.0
2020-03-24 09:30:00,18.15,19.67,18.1,18.63,4443585.0,18.15,19.67,18.1,18.63,4443585.0
2020-03-24 10:00:00,18.64,18.72,18.28,18.41,3757020.0,18.64,18.72,18.28,18.41,3757020.0
2020-03-24 10:30:00,18.41,18.51,18.19,18.2,2216610.0,18.41,18.51,18.19,18.2,2216610.0
2020-03-24 11:00:00,18.21,18.74,18.07,18.57,3425895.0,18.21,18.74,18.07,18.57,3425895.0
2020-03-24 11:30:00,18.57,19.01,18.51,18.99,1895370.0,18.57,19.01,18.51,18.99,1895370.0
2020-03-24 12:00:00,18.98,19.43,18.77,19.42,1055925.0,18.98,19.43,18.77,19.42,1055925.0
2020-03-24 12:30:00,19.47,19.57,19.17,19.17,574215.0,19.47,19.57,19.17,19.17,574215.0
2020-03-24 13:00:00,19.13,19.13,18.79,18.89,836250.0,19.13,19.13,18.79,18.89,836250.0
2020-03-24 13:30:00,18.86,18.9,18.5,18.58,1451685.0,18.86,18.9,18.5,18.58,1451685.0
2020-03-24 14:00:00,18.6,18.92,18.56,18.63,1127895.0,18.6,18.92,18.56,18.63,1127895.0
2020-03-24 14:30:00,18.62,19.0,18.61,18.97,703560.0,18.62,19.0,18.61,18.97,703560.0
2020-03-24 15:00:00,18.98,19.1,18.6,18.67,1688130.0,18.98,19.1,18.6,18.67,1688130.0
2020-03-24 15:30:00,18.7,18.73,18.19,18.49,7558080.0,18.7,18.73,18.19,18.49,7558080.0
2020-03-25 09:30:00,18.63,19.13,18.47,18.66,2665695.0,18.63,19.13,18.47,18.66,2665695.0
2020-03-25 10:00:00,18.68,18.8,18.44,18.59,1079625.0,18.68,18.8,18.44,18.59,1079625.0
2020-03-25 10:30:00,18.59,19.04,18.33,18.57,1617045.0,18.59,19.04,18.33,18.57,1617045.0
2020-03-25 11:00:00,18.62,18.94,18.35,18.59,1700340.0,18.62,18.94,18.35,18.59,1700340.0
2020-03-25 11:30:00,18.52,18.81,18.35,18.71,1202625.0,18.52,18.81,18.35,18.71,1202625.0
2020-03-25 12:00:00,18.71,19.12,18.71,19.05,792450.0,18.71,19.12,18.71,19.05,792450.0
2020-03-25 12:30:00,19.02,19.42,18.84,19.42,1164420.0,19.02,19.42,18.84,19.42,1164420.0
2020-03-25 13:00:00,19.41,19.89,19.38,19.89,910785.0,19.41,19.89,19.38,19.89,910785.0
2020-03-25 13:30:00,19.88,20.24,19.83,19.97,1002345.0,19.88,20.24,19.83,19.97,1002345.0
2020-03-25 14:00:00,20.02,20.66,19.85,20.64,766185.0,20.02,20.66,19.85,20.64,766185.0
2020-03-25 14:30:00,20.61,20.82,20.33,20.76,918060.0,20.61,20.82,20.33,20.76,918060.0
2020-03-25 15:00:00,20.74,20.98,20.28,20.28,1357995.0,20.74,20.98,20.28,20.28,1357995.0
2020-03-25 15:30:00,20.29,20.44,19.82,19.93,4725600.0,20.29,20.44,19.82,19.93,4725600.0
2020-03-26 09:30:00,20.0,21.0,20.0,20.89,1748385.0,20.0,21.0,20.0,20.89,1748385.0
2020-03-26 10:00:00,20.87,21.19,20.8,20.91,850815.0,20.87,21.19,20.8,20.91,850815.0
2020-03-26 10:30:00,20.94,21.71,20.91,21.71,1186830.0,20.94,21.71,20.91,21.71,1186830.0
2020-03-26 11:00:00,21.65,21.88,21.48,21.58,1348650.0,21.65,21.88,21.48,21.58,1348650.0
2020-03-26 11:30:00,21.56,21.93,21.53,21.65,1295820.0,21.56,21.93,21.53,21.65,1295820.0
2020-03-26 12:00:00,21.66,21.67,21.44,21.44,1039095.0,21.66,21.67,21.44,21.44,1039095.0
2020-03-26 12:30:00,21.5,21.51,21.33,21.42,650115.0,21.5,21.51,21.33,21.42,650115.0
2020-03-26 13:00:00,21.39,21.44,21.1,21.37,1291785.0,21.39,21.44,21.1,21.37,1291785.0
2020-03-26 13:30:00,21.36,21.54,21.25,21.35,550305.0,21.36,21.54,21.25,21.35,550305.0
2020-03-26 14:00:00,21.36,21.47,21.11,21.25,712605.0,21.36,21.47,21.11,21.25,712605.0
2020-03-26 14:30:00,21.26,21.36,21.18,21.34,1158225.0,21.26,21.36,21.18,21.34,1158225.0
2020-03-26 15:00:00,21.33,21.39,21.23,21.37,482205.0,21.33,21.39,21.23,21.37,482205.0
2020-03-26 15:30:00,21.38,21.88,21.33,21.78,2773560.0,21.38,21.88,21.33,21.78,2773560.0
2020-03-27 09:30:00,21.01,21.12,20.56,20.72,599925.0,21.01,21.12,20.56,20.72,599925.0
2020-03-27 10:00:00,20.72,20.85,20.49,20.73,606390.0,20.72,20.85,20.49,20.73,606390.0
2020-03-27 10:30:00,20.74,20.74,20.48,20.53,410820.0,20.74,20.74,20.48,20.53,410820.0
2020-03-27 11:00:00,20.53,20.79,20.5,20.55,297960.0,20.53,20.79,20.5,20.55,297960.0
2020-03-27 11:30:00,20.55,20.67,20.51,20.6,490155.0,20.55,20.67,20.51,20.6,490155.0
2020-03-27 12:00:00,20.59,20.74,20.53,20.62,343665.0,20.59,20.74,20.53,20.62,343665.0
2020-03-27 12:30:00,20.63,20.84,20.61,20.73,318150.0,20.63,20.84,20.61,20.73,318150.0
2020-03-27 13:00:00,20.72,20.85,20.65,20.68,449730.0,20.72,20.85,20.65,20.68,449730.0
2020-03-27 13:30:00,20.68,21.01,20.68,20.92,493200.0,20.68,21.01,20.68,20.92,493200.0
2020-03-27 14:00:00,20.91,21.07,20.85,21.03,415545.0,20.91,21.07,20.85,21.03,415545.0
2020-03-27 14:30:00,21.01,21.24,21.01,21.21,440100.0,21.01,21.24,21.01,21.21,440100.0
2020-03-27 15:00:00,21.23,21.7,21.18,21.6,580110.0,21.23,21.7,21.18,21.6,580110.0
2020-03-27 15:30:00,21.58,21.66,20.8,20.87,2558235.0,21.58,21.66,20.8,20.87,2558235.0
2020-03-30 09:30:00,21.02,21.39,20.44,20.8,678225.0,21.02,21.39,20.44,20.8,678225.0
2020-03-30 10:00:00,20.81,20.83,20.48,20.62,626385.0,20.81,20.83,20.48,20.62,626385.0
2020-03-30 10:30:00,20.66,20.99,20.66,20.97,701925.0,20.66,20.99,20.66,20.97,701925.0
2020-03-30 11:00:00,20.97,21.15,20.92,21.14,418170.0,20.97,21.15,20.92,21.14,418170.0
2020-03-30 11:30:00,21.12,21.2,21.01,21.08,344385.0,21.12,21.2,21.01,21.08,344385.0
2020-03-30 12:00:00,21.07,21.1,20.93,21.05,359490.0,21.07,21.1,20.93,21.05,359490.0
2020-03-30 12:30:00,21.04,21.16,20.98,21.15,275220.0,21.04,21.16,20.98,21.15,275220.0
2020-03-30 13:00:00,21.15,21.22,21.0,21.1,346875.0,21.15,21.22,21.0,21.1,346875.0
2020-03-30 13:30:00,21.1,21.12,20.99,21.04,249585.0,21.1,21.12,20.99,21.04,249585.0
2020-03-30 14:00:00,21.03,21.06,20.82,20.94,297360.0,21.03,21.06,20.82,20.94,297360.0
2020-03-30 14:30:00,20.92,21.26,20.91,21.05,359850.0,20.92,21.26,20.91,21.05,359850.0
2020-03-30 15:00:00,21.08,21.27,20.93,21.08,360900.0,21.08,21.27,20.93,21.08,360900.0
2020-03-30 15:30:00,21.08,21.36,21.03,21.2,862275.0,21.08,21.36,21.03,21.2,862275.0
2020-03-31 09:30:00,20.65,20.91,20.5,20.58,729105.0,20.65,20.91,20.5,20.58,729105.0
2020-03-31 10:00:00,20.55,20.71,20.3,20.34,622725.0,20.55,20.71,20.3,20.34,622725.0
2020-03-31 10:30:00,20.35,20.55,20.21,20.42,518640.0,20.35,20.55,20.21,20.42,518640.0
2020-03-31 11:00:00,20.4,20.6,20.34,20.42,421725.0,20.4,20.6,20.34,20.42,421725.0
2020-03-31 11:30:00,20.4,20.49,20.28,20.45,392280.0,20.4,20.49,20.28,20.45,392280.0
2020-03-31 12:00:00,20.45,20.46,20.3,20.34,310500.0,20.45,20.46,20.3,20.34,310500.0
2020-03-31 12:30:00,20.34,20.4,20.29,20.32,413730.0,20.34,20.4,20.29,20.32,413730.0
2020-03-31 13:00:00,20.31,20.44,20.27,20.35,444165.0,20.31,20.44,20.27,20.35,444165.0
2020-03-31 13:30:00,20.36,20.5,20.33,20.49,411675.0,20.36,20.5,20.33,20.49,411675.0
2020-03-31 14:00:00,20.48,20.56,20.4,20.47,395265.0,20.48,20.56,20.4,20.47,395265.0
2020-03-31 14:30:00,20.45,20.47,20.32,20.36,434925.0,20.45,20.47,20.32,20.36,434925.0
2020-03-31 15:00:00,20.38,20.43,20.12,20.2,530880.0,20.38,20.43,20.12,20.2,530880.0
2020-03-31 15:30:00,20.21,20.26,19.96,20.06,1772745.0,20.21,20.26,19.96,20.06,1772745.0
2020-04-01 09:30:00,19.23,19.56,19.06,19.49,1039230.0,19.23,19.56,19.06,19.49,1039230.0
2020-04-01 10:00:00,19.46,19.96,19.37,19.87,902565.0,19.46,19.96,19.37,19.87,902565.0
2020-04-01 10:30:00,19.92,20.06,19.67,19.7,380385.0,19.92,20.06,19.67,19.7,380385.0
2020-04-01 11:00:00,19.68,19.73,19.3,19.38,316815.0,19.68,19.73,19.3,19.38,316815.0
2020-04-01 11:30:00,19.38,19.51,19.33,19.39,303975.0,19.38,19.51,19.33,19.39,303975.0
2020-04-01 12:00:00,19.36,19.49,19.31,19.43,511200.0,19.36,19.49,19.31,19.43,511200.0
2020-04-01 12:30:00,19.44,19.53,19.38,19.49,331365.0,19.44,19.53,19.38,19.49,331365.0
2020-04-01 13:00:00,19.49,19.54,19.39,19.45,450315.0,19.49,19.54,19.39,19.45,450315.0
2020-04-01 13:30:00,19.41,19.56,19.34,19.45,517230.0,19.41,19.56,19.34,19.45,517230.0
2020-04-01 14:00:00,19.46,19.56,19.33,19.42,555465.0,19.46,19.56,19.33,19.42,555465.0
2020-04-01 14:30:00,19.4,19.52,19.31,19.38,641325.0,19.4,19.52,19.31,19.38,641325.0
2020-04-01 15:00:00,19.36,19.4,19.1,19.14,646755.0,19.36,19.4,19.1,19.14,646755.0
2020-04-01 15:30:00,19.13,19.22,18.91,19.15,2445420.0,19.13,19.22,18.91,19.15,2445420.0
2020-04-02 09:30:00,19.26,19.78,19.26,19.67,805365.0,19.26,19.78,19.26,19.67,805365.0
2020-04-02 10:00:00,19.72,19.88,19.62,19.79,478320.0,19.72,19.88,19.62,19.79,478320.0
2020-04-02 10:30:00,19.78,20.08,19.67,19.78,354525.0,19.78,20.08,19.67,19.78,354525.0
2020-04-02 11:00:00,19.82,20.0,19.66,19.81,703545.0,19.82,20.0,19.66,19.81,703545.0
2020-04-02 11:30:00,19.82,19.93,19.77,19.9,303180.0,19.82,19.93,19.77,19.9,303180.0
2020-04-02 12:00:00,19.91,20.07,19.86,19.98,428280.0,19.91,20.07,19.86,19.98,428280.0
2020-04-02 12:30:00,20.0,20.25,19.93,20.23,565095.0,20.0,20.25,19.93,20.23,565095.0
2020-04-02 13:00:00,20.21,20.24,19.97,19.99,709425.0,20.21,20.24,19.97,19.99,709425.0
2020-04-02 13:30:00,20.0,20.11,19.96,20.07,781740.0,20.0,20.11,19.96,20.07,781740.0
2020-04-02 14:00:00,20.07,20.08,19.77,19.87,1082865.0,20.07,20.08,19.77,19.87,1082865.0
2020-04-02 14:30:00,19.87,20.13,19.82,20.13,1008600.0,19.87,20.13,19.82,20.13,1008600.0
2020-04-02 15:00:00,20.11,20.24,20.06,20.08,835290.0,20.11,20.24,20.06,20.08,835290.0
2020-04-02 15:30:00,20.1,20.26,19.93,20.22,1966095.0,20.1,20.26,19.93,20.22,1966095.0
2020-04-03 09:30:00,20.06,20.2,19.88,20.02,1009830.0,20.06,20.2,19.88,20.02,1009830.0
2020-04-03 10:00:00,20.02,20.06,19.88,20.03,766920.0,20.02,20.06,19.88,20.03,766920.0
2020-04-03 10:30:00,20.07,20.11,19.81,19.88,447240.0,20.07,20.11,19.81,19.88,447240.0
2020-04-03 11:00:00,19.87,19.9,19.72,19.88,389715.0,19.87,19.9,19.72,19.88,389715.0
2020-04-03 11:30:00,19.87,19.94,19.75,19.76,574875.0,19.87,19.94,19.75,19.76,574875.0
2020-04-03 12:00:00,19.76,19.76,19.52,19.61,468915.0,19.76,19.76,19.52,19.61,468915.0
2020-04-03 12:30:00,19.6,19.68,19.57,19.58,402435.0,19.6,19.68,19.57,19.58,402435.0
2020-04-03 13:00:00,19.61,19.62,19.44,19.47,556290.0,19.61,19.62,19.44,19.47,556290.0
2020-04-03 13:30:00,19.46,19.46,19.33,19.4,320790.0,19.46,19.46,19.33,19.4,320790.0
2020-04-03 14:00:00,19.4,19.46,19.29,19.46,584265.0,19.4,19.46,19.29,19.46,584265.0
2020-04-03 14:30:00,19.46,19.6,19.44,19.6,387960.0,19.46,19.6,19.44,19.6,387960.0
2020-04-03 15:00:00,19.6,19.64,19.46,19.58,637215.0,19.6,19.64,19.46,19.58,637215.0
2020-04-03 15:30:00,19.57,19.77,19.45,19.66,1757790.0,19.57,19.77,19.45,19.66,1757790.0
2020-04-06 09:30:00,20.76,21.63,20.63,21.63,847035.0,20.76,21.63,20.63,21.63,847035.0
2020-04-06 10:00:00,21.63,22.07,21.6,21.91,1204650.0,21.63,22.07,21.6,21.91,1204650.0
2020-04-06 10:30:00,21.83,21.85,21.58,21.63,662250.0,21.83,21.85,21.58,21.63,662250.0
2020-04-06 11:00:00,21.67,21.97,21.6,21.97,595860.0,21.67,21.97,21.6,21.97,595860.0
2020-04-06 11:30:00,21.97,22.09,21.95,22.06,641550.0,21.97,22.09,21.95,22.06,641550.0
2020-04-06 12:00:00,22.07,22.08,21.98,22.07,285345.0,22.07,22.08,21.98,22.07,285345.0
2020-04-06 12:30:00,22.08,22.47,22.06,22.47,410985.0,22.08,22.47,22.06,22.47,410985.0
2020-04-06 13:00:00,22.49,22.52,22.28,22.35,517605.0,22.49,22.52,22.28,22.35,517605.0
2020-04-06 13:30:00,22.35,22.4,22.21,22.31,555600.0,22.35,22.4,22.21,22.31,555600.0
2020-04-06 14:00:00,22.31,22.32,22.13,22.24,1118265.0,22.31,22.32,22.13,22.24,1118265.0
2020-04-06 14:30:00,22.24,22.26,22.04,22.21,872625.0,22.24,22.26,22.04,22.21,872625.0
2020-04-06 15:00:00,22.21,22.37,22.1,22.35,915225.0,22.21,22.37,22.1,22.35,915225.0
2020-04-06 15:30:00,22.36,22.41,22.19,22.2,2022660.0,22.36,22.41,22.19,22.2,2022660.0
2020-04-07 09:30:00,23.0,23.26,22.87,23.09,928980.0,23.0,23.26,22.87,23.09,928980.0
2020-04-07 10:00:00,23.05,23.05,22.39,22.53,627930.0,23.05,23.05,22.39,22.53,627930.0
2020-04-07 10:30:00,22.56,22.66,21.95,22.08,1009110.0,22.56,22.66,21.95,22.08,1009110.0
2020-04-07 11:00:00,22.05,22.59,21.98,22.5,795255.0,22.05,22.59,21.98,22.5,795255.0
2020-04-07 11:30:00,22.52,22.64,22.38,22.44,454995.0,22.52,22.64,22.38,22.44,454995.0
2020-04-07 12:00:00,22.47,22.74,22.47,22.61,254625.0,22.47,22.74,22.47,22.61,254625.0
2020-04-07 12:30:00,22.62,22.63,22.36,22.43,398865.0,22.62,22.63,22.36,22.43,398865.0
2020-04-07 13:00:00,22.45,22.55,22.32,22.42,236325.0,22.45,22.55,22.32,22.42,236325.0
2020-04-07 13:30:00,22.34,22.38,22.23,22.26,304365.0,22.34,22.38,22.23,22.26,304365.0
2020-04-07 14:00:00,22.28,22.62,22.26,22.58,336090.0,22.28,22.62,22.26,22.58,336090.0
2020-04-07 14:30:00,22.57,22.64,22.44,22.6,462060.0,22.57,22.64,22.44,22.6,462060.0
2020-04-07 15:00:00,22.59,22.84,22.41,22.52,862335.0,22.59,22.84,22.41,22.52,862335.0
2020-04-07 15:30:00,22.51,22.72,22.37,22.41,1763385.0,22.51,22.72,22.37,22.41,1763385.0
2020-04-08 09:30:00,22.57,22.75,22.46,22.6,300900.0,22.57,22.75,22.46,22.6,300900.0
2020-04-08 10:00:00,22.6,22.97,22.42,22.97,440490.0,22.6,22.97,22.42,22.97,440490.0
2020-04-08 10:30:00,22.99,23.05,22.82,22.96,1152690.0,22.99,23.05,22.82,22.96,1152690.0
2020-04-08 11:00:00,22.96,23.3,22.96,23.26,572490.0,22.96,23.3,22.96,23.26,572490.0
2020-04-08 11:30:00,23.27,23.59,23.22,23.42,687435.0,23.27,23.59,23.22,23.42,687435.0
2020-04-08 12:00:00,23.38,23.48,23.29,23.3,416100.0,23.38,23.48,23.29,23.3,416100.0
2020-04-08 12:30:00,23.31,23.35,23.19,23.24,754200.0,23.31,23.35,23.19,23.24,754200.0
2020-04-08 13:00:00,23.23,23.29,23.15,23.21,276630.0,23.23,23.29,23.15,23.21,276630.0
2020-04-08 13:30:00,23.23,23.23,22.88,22.88,943470.0,23.23,23.23,22.88,22.88,943470.0
2020-04-08 14:00:00,22.86,23.14,22.85,23.1,560355.0,22.86,23.14,22.85,23.1,560355.0
2020-04-08 14:30:00,23.11,23.27,23.06,23.1,378885.0,23.11,23.27,23.06,23.1,378885.0
2020-04-08 15:00:00,23.09,23.11,22.82,22.95,690195.0,23.09,23.11,22.82,22.95,690195.0
2020-04-08 15:30:00,22.95,22.96,22.63,22.67,2479530.0,22.95,22.96,22.63,22.67,2479530.0
2020-04-09 09:30:00,22.86,23.4,22.69,23.17,1130445.0,22.86,23.4,22.69,23.17,1130445.0
2020-04-09 10:00:00,23.16,23.27,23.0,23.14,1842375.0,23.16,23.27,23.0,23.14,1842375.0
2020-04-09 10:30:00,23.15,23.2,22.63,22.69,1344990.0,23.15,23.2,22.63,22.69,1344990.0
2020-04-09 11:00:00,22.7,23.19,22.55,23.19,558420.0,22.7,23.19,22.55,23.19,558420.0
2020-04-09 11:30:00,23.19,23.32,23.1,23.29,450285.0,23.19,23.32,23.1,23.29,450285.0
2020-04-09 12:00:00,23.33,23.4,23.21,23.21,350775.0,23.33,23.4,23.21,23.21,350775.0
2020-04-09 12:30:00,23.2,23.33,23.18,23.29,119340.0,23.2,23.33,23.18,23.29,119340.0
2020-04-09 13:00:00,23.31,23.42,23.23,23.35,278700.0,23.31,23.42,23.23,23.35,278700.0
2020-04-09 13:30:00,23.37,23.46,23.12,23.24,605835.0,23.37,23.46,23.12,23.24,605835.0
2020-04-09 14:00:00,23.26,23.29,23.0,23.0,472965.0,23.26,23.29,23.0,23.0,472965.0
2020-04-09 14:30:00,23.01,23.09,22.8,22.99,354645.0,23.01,23.09,22.8,22.99,354645.0
2020-04-09 15:00:00,22.95,22.96,22.77,22.88,300510.0,22.95,22.96,22.77,22.88,300510.0
2020-04-09 15:30:00,22.9,23.0,22.75,22.83,795210.0,22.9,23.0,22.75,22.83,795210.0
2020-04-13 09:30:00,22.75,22.78,22.19,22.36,296145.0,22.75,22.78,22.19,22.36,296145.0
2020-04-13 10:00:00,22.43,22.46,22.14,22.33,265050.0,22.43,22.46,22.14,22.33,265050.0
2020-04-13 10:30:00,22.33,22.55,22.3,22.55,179010.0,22.33,22.55,22.3,22.55,179010.0
2020-04-13 11:00:00,22.55,22.84,22.45,22.84,176655.0,22.55,22.84,22.45,22.84,176655.0
2020-04-13 11:30:00,22.79,22.91,22.68,22.89,406665.0,22.79,22.91,22.68,22.89,406665.0
2020-04-13 12:00:00,22.89,23.21,22.87,23.03,341730.0,22.89,23.21,22.87,23.03,341730.0
2020-04-13 12:30:00,22.99,22.99,22.72,22.79,189855.0,22.99,22.99,22.72,22.79,189855.0
2020-04-13 13:00:00,22.74,22.83,22.73,22.77,174585.0,22.74,22.83,22.73,22.77,174585.0
2020-04-13 13:30:00,22.76,22.98,22.76,22.89,151575.0,22.76,22.98,22.76,22.89,151575.0
2020-04-13 14:00:00,22.9,23.07,22.86,23.01,270825.0,22.9,23.07,22.86,23.01,270825.0
2020-04-13 14:30:00,23.01,23.06,22.94,22.94,377610.0,23.01,23.06,22.94,22.94,377610.0
2020-04-13 15:00:00,22.9,23.09,22.83,23.06,250905.0,22.9,23.09,22.83,23.06,250905.0
2020-04-13 15:30:00,23.07,23.26,23.05,23.19,715410.0,23.07,23.26,23.05,23.19,715410.0
2020-04-14 09:30:00,23.53,24.13,23.53,23.96,602685.0,23.53,24.13,23.53,23.96,602685.0
2020-04-14 10:00:00,23.96,24.06,23.74,24.0,449880.0,23.96,24.06,23.74,24.0,449880.0
2020-04-14 10:30:00,24.0,24.04,23.73,23.81,476460.0,24.0,24.04,23.73,23.81,476460.0
2020-04-14 11:00:00,23.78,23.85,23.72,23.82,148155.0,23.78,23.85,23.72,23.82,148155.0
2020-04-14 11:30:00,23.79,23.97,23.78,23.89,248970.0,23.79,23.97,23.78,23.89,248970.0
2020-04-14 12:00:00,23.91,24.04,23.91,24.0,360525.0,23.91,24.04,23.91,24.0,360525.0
2020-04-14 12:30:00,24.02,24.03,23.84,23.87,263700.0,24.02,24.03,23.84,23.87,263700.0
2020-04-14 13:00:00,23.86,24.2,23.84,23.98,446775.0,23.86,24.2,23.84,23.98,446775.0
2020-04-14 13:30:00,23.98,24.02,23.87,23.9,438840.0,23.98,24.02,23.87,23.9,438840.0
2020-04-14 14:00:00,23.87,23.87,23.73,23.78,224115.0,23.87,23.87,23.73,23.78,224115.0
2020-04-14 14:30:00,23.8,23.8,23.63,23.7,246900.0,23.8,23.8,23.63,23.7,246900.0
2020-04-14 15:00:00,23.69,23.81,23.54,23.79,441090.0,23.69,23.81,23.54,23.79,441090.0
2020-04-14 15:30:00,23.8,23.82,23.71,23.75,1096620.0,23.8,23.82,23.71,23.75,1096620.0
2020-04-15 09:30:00,23.06,23.49,22.97,23.16,515685.0,23.06,23.49,22.97,23.16,515685.0
2020-04-15 10:00:00,23.13,23.34,23.0,23.08,332070.0,23.13,23.34,23.0,23.08,332070.0
2020-04-15 10:30:00,23.06,23.19,23.0,23.16,210015.0,23.06,23.19,23.0,23.16,210015.0
2020-04-15 11:00:00,23.16,23.16,22.99,23.08,152490.0,23.16,23.16,22.99,23.08,152490.0
2020-04-15 11:30:00,23.1,23.12,22.97,23.06,187290.0,23.1,23.12,22.97,23.06,187290.0
2020-04-15 12:00:00,23.01,23.3,23.01,23.3,161505.0,23.01,23.3,23.01,23.3,161505.0
2020-04-15 12:30:00,23.28,23.47,23.26,23.45,305880.0,23.28,23.47,23.26,23.45,305880.0
2020-04-15 13:00:00,23.44,23.63,23.41,23.58,280590.0,23.44,23.63,23.41,23.58,280590.0
2020-04-15 13:30:00,23.59,23.62,23.54,23.57,160620.0,23.59,23.62,23.54,23.57,160620.0
2020-04-15 14:00:00,23.58,23.73,23.58,23.68,219510.0,23.58,23.73,23.58,23.68,219510.0
2020-04-15 14:30:00,23.67,23.73,23.62,23.7,155010.0,23.67,23.73,23.62,23.7,155010.0
2020-04-15 15:00:00,23.68,23.73,23.6,23.66,282420.0,23.68,23.73,23.6,23.66,282420.0
2020-04-15 15:30:00,23.68,23.69,23.46,23.62,642705.0,23.68,23.69,23.46,23.62,642705.0
2020-04-16 09:30:00,24.12,24.18,23.8,24.09,863745.0,24.12,24.18,23.8,24.09,863745.0
2020-04-16 10:00:00,24.09,24.18,23.8,24.13,943665.0,24.09,24.18,23.8,24.13,943665.0
2020-04-16 10:30:00,24.17,24.84,24.09,24.65,1610085.0,24.17,24.84,24.09,24.65,1610085.0
2020-04-16 11:00:00,24.66,24.78,24.63,24.78,725655.0,24.66,24.78,24.63,24.78,725655.0
2020-04-16 11:30:00,24.78,24.99,24.7,24.96,730680.0,24.78,24.99,24.7,24.96,730680.0
2020-04-16 12:00:00,24.96,25.0,24.7,24.7,752250.0,24.96,25.0,24.7,24.7,752250.0
2020-04-16 12:30:00,24.7,24.7,24.49,24.6,727260.0,24.7,24.7,24.49,24.6,727260.0
2020-04-16 13:00:00,24.6,24.61,24.4,24.44,446595.0,24.6,24.61,24.4,24.44,446595.0
2020-04-16 13:30:00,24.43,24.56,24.38,24.44,294690.0,24.43,24.56,24.38,24.44,294690.0
2020-04-16 14:00:00,24.39,24.61,24.38,24.51,184830.0,24.39,24.61,24.38,24.51,184830.0
2020-04-16 14:30:00,24.5,24.6,24.48,24.52,395235.0,24.5,24.6,24.48,24.52,395235.0
2020-04-16 15:00:00,24.53,24.53,24.47,24.52,876105.0,24.53,24.53,24.47,24.52,876105.0
2020-04-16 15:30:00,24.52,24.61,24.48,24.5,1417545.0,24.52,24.61,24.48,24.5,1417545.0
2020-04-17 09:30:00,25.21,25.7,25.13,25.61,1060065.0,25.21,25.7,25.13,25.61,1060065.0
2020-04-17 10:00:00,25.62,25.66,24.73,24.9,490185.0,25.62,25.66,24.73,24.9,490185.0
2020-04-17 10:30:00,24.84,24.84,24.47,24.52,562350.0,24.84,24.84,24.47,24.52,562350.0
2020-04-17 11:00:00,24.48,24.55,24.37,24.43,395130.0,24.48,24.55,24.37,24.43,395130.0
2020-04-17 11:30:00,24.46,24.54,24.39,24.53,415665.0,24.46,24.54,24.39,24.53,415665.0
2020-04-17 12:00:00,24.53,24.56,24.42,24.48,256020.0,24.53,24.56,24.42,24.48,256020.0
2020-04-17 12:30:00,24.48,24.57,24.44,24.45,285450.0,24.48,24.57,24.44,24.45,285450.0
2020-04-17 13:00:00,24.46,24.49,24.41,24.44,214035.0,24.46,24.49,24.41,24.44,214035.0
2020-04-17 13:30:00,24.44,24.59,24.43,24.57,327435.0,24.44,24.59,24.43,24.57,327435.0
2020-04-17 14:00:00,24.58,24.67,24.54,24.67,230475.0,24.58,24.67,24.54,24.67,230475.0
2020-04-17 14:30:00,24.64,24.7,24.51,24.58,254340.0,24.64,24.7,24.51,24.58,254340.0
2020-04-17 15:00:00,24.56,24.64,24.52,24.62,286545.0,24.56,24.64,24.52,24.62,286545.0
2020-04-17 15:30:00,24.64,25.19,24.62,24.92,1083465.0,24.64,25.19,24.62,24.92,1083465.0
2020-04-20 09:30:00,24.56,24.75,24.34,24.54,639270.0,24.56,24.75,24.34,24.54,639270.0
2020-04-20 10:00:00,24.49,24.58,24.36,24.5,444195.0,24.49,24.58,24.36,24.5,444195.0
2020-04-20 10:30:00,24.48,24.71,24.39,24.71,416340.0,24.48,24.71,24.39,24.71,416340.0
2020-04-20 11:00:00,24.71,24.79,24.64,24.77,435915.0,24.71,24.79,24.64,24.77,435915.0
2020-04-20 11:30:00,24.73,24.94,24.72,24.93,496440.0,24.73,24.94,24.72,24.93,496440.0
2020-04-20 12:00:00,24.93,24.96,24.81,24.87,283035.0,24.93,24.96,24.81,24.87,283035.0
2020-04-20 12:30:00,24.88,25.1,24.82,24.96,341550.0,24.88,25.1,24.82,24.96,341550.0
2020-04-20 13:00:00,24.95,24.96,24.67,24.81,277560.0,24.95,24.96,24.67,24.81,277560.0
2020-04-20 13:30:00,24.82,24.95,24.79,24.93,274920.0,24.82,24.95,24.79,24.93,274920.0
2020-04-20 14:00:00,24.92,25.01,24.83,24.85,451665.0,24.92,25.01,24.83,24.85,451665.0
2020-04-20 14:30:00,24.86,24.99,24.79,24.79,373230.0,24.86,24.99,24.79,24.79,373230.0
2020-04-20 15:00:00,24.8,25.01,24.7,25.0,722625.0,24.8,25.01,24.7,25.0,722625.0
2020-04-20 15:30:00,25.0,25.09,24.83,24.94,1856220.0,25.0,25.09,24.83,24.94,1856220.0
2020-04-21 09:30:00,24.56,24.9,24.44,24.78,1030110.0,24.56,24.9,24.44,24.78,1030110.0
2020-04-21 10:00:00,24.79,24.8,24.47,24.53,392640.0,24.79,24.8,24.47,24.53,392640.0
2020-04-21 10:30:00,24.56,24.56,24.27,24.3,592275.0,24.56,24.56,24.27,24.3,592275.0
2020-04-21 11:00:00,24.28,24.42,24.2,24.22,469860.0,24.28,24.42,24.2,24.22,469860.0
2020-04-21 11:30:00,24.25,24.37,24.12,24.29,592815.0,24.25,24.37,24.12,24.29,592815.0
2020-04-21 12:00:00,24.3,24.38,24.17,24.2,456570.0,24.3,24.38,24.17,24.2,456570.0
2020-04-21 12:30:00,24.16,24.17,24.03,24.07,639390.0,24.16,24.17,24.03,24.07,639390.0
2020-04-21 13:00:00,24.05,24.24,24.03,24.24,660225.0,24.05,24.24,24.03,24.24,660225.0
2020-04-21 13:30:00,24.21,24.21,24.02,24.04,684225.0,24.21,24.21,24.02,24.04,684225.0
2020-04-21 14:00:00,24.02,24.27,24.02,24.16,424980.0,24.02,24.27,24.02,24.16,424980.0
2020-04-21 14:30:00,24.16,24.16,23.95,24.04,443730.0,24.16,24.16,23.95,24.04,443730.0
2020-04-21 15:00:00,24.05,24.08,23.93,24.04,504195.0,24.05,24.08,23.93,24.04,504195.0
2020-04-21 15:30:00,24.03,24.1,23.84,23.89,3023100.0,24.03,24.1,23.84,23.89,3023100.0
2020-04-22 09:30:00,24.17,24.72,24.07,24.23,442965.0,24.17,24.72,24.07,24.23,442965.0
2020-04-22 10:00:00,24.28,24.4,24.22,24.26,623925.0,24.28,24.4,24.22,24.26,623925.0
2020-04-22 10:30:00,24.29,24.33,24.16,24.26,444000.0,24.29,24.33,24.16,24.26,444000.0
2020-04-22 11:00:00,24.3,24.34,24.19,24.19,321285.0,24.3,24.34,24.19,24.19,321285.0
2020-04-22 11:30:00,24.21,24.48,24.16,24.48,557055.0,24.21,24.48,24.16,24.48,557055.0
2020-04-22 12:00:00,24.48,24.52,24.41,24.44,240585.0,24.48,24.52,24.41,24.44,240585.0
2020-04-22 12:30:00,24.44,24.44,24.33,24.4,618750.0,24.44,24.44,24.33,24.4,618750.0
2020-04-22 13:00:00,24.41,24.41,24.34,24.35,317475.0,24.41,24.41,24.34,24.35,317475.0
2020-04-22 13:30:00,24.35,24.48,24.29,24.45,364215.0,24.35,24.48,24.29,24.45,364215.0
2020-04-22 14:00:00,24.45,24.66,24.45,24.61,281340.0,24.45,24.66,24.45,24.61,281340.0
2020-04-22 14:30:00,24.64,24.7,24.6,24.67,361920.0,24.64,24.7,24.6,24.67,361920.0
2020-04-22 15:00:00,24.68,24.72,24.61,24.64,386640.0,24.68,24.72,24.61,24.64,386640.0
2020-04-22 15:30:00,24.65,24.73,24.33,24.51,3666015.0,24.65,24.73,24.33,24.51,3666015.0
2020-04-23 09:30:00,25.76,25.93,24.73,25.29,4002030.0,25.76,25.93,24.73,25.29,4002030.0
2020-04-23 10:00:00,25.3,25.36,24.87,25.18,1742430.0,25.3,25.36,24.87,25.18,1742430.0
2020-04-23 10:30:00,25.2,25.97,25.2,25.95,3114060.0,25.2,25.97,25.2,25.95,3114060.0
2020-04-23 11:00:00,25.91,25.92,25.01,25.14,475995.0,25.91,25.92,25.01,25.14,475995.0
2020-04-23 11:30:00,25.08,25.36,24.94,25.31,343215.0,25.08,25.36,24.94,25.31,343215.0
2020-04-23 12:00:00,25.27,25.37,25.17,25.21,238560.0,25.27,25.37,25.17,25.21,238560.0
2020-04-23 12:30:00,25.16,25.27,24.77,24.93,493110.0,25.16,25.27,24.77,24.93,493110.0
2020-04-23 13:00:00,24.89,25.33,24.88,25.18,664815.0,24.89,25.33,24.88,25.18,664815.0
2020-04-23 13:30:00,25.2,25.2,24.85,24.88,257145.0,25.2,25.2,24.85,24.88,257145.0
2020-04-23 14:00:00,24.91,25.01,24.67,24.78,825840.0,24.91,25.01,24.67,24.78,825840.0
2020-04-23 14:30:00,24.8,24.9,24.66,24.72,926145.0,24.8,24.9,24.66,24.72,926145.0
2020-04-23 15:00:00,24.72,24.72,24.41,24.5,774960.0,24.72,24.72,24.41,24.5,774960.0
2020-04-23 15:30:00,24.49,25.15,24.42,24.97,3743550.0,24.49,25.15,24.42,24.97,3743550.0
2020-04-24 09:30:00,25.47,25.48,25.06,25.39,435825.0,25.47,25.48,25.06,25.39,435825.0
2020-04-24 10:00:00,25.44,25.49,25.3,25.45,546960.0,25.44,25.49,25.3,25.45,546960.0
2020-04-24 10:30:00,25.47,25.68,25.43,25.43,296640.0,25.47,25.68,25.43,25.43,296640.0
2020-04-24 11:00:00,25.45,25.59,25.36,25.52,529905.0,25.45,25.59,25.36,25.52,529905.0
2020-04-24 11:30:00,25.47,25.59,25.45,25.55,173430.0,25.47,25.59,25.45,25.55,173430.0
2020-04-24 12:00:00,25.58,25.69,25.55,25.65,282705.0,25.58,25.69,25.55,25.65,282705.0
2020-04-24 12:30:00,25.67,25.75,25.62,25.74,239625.0,25.67,25.75,25.62,25.74,239625.0
2020-04-24 13:00:00,25.73,25.8,25.68,25.78,440205.0,25.73,25.8,25.68,25.78,440205.0
2020-04-24 13:30:00,25.78,25.85,25.75,25.84,258510.0,25.78,25.85,25.75,25.84,258510.0
2020-04-24 14:00:00,25.82,25.95,25.82,25.87,380685.0,25.82,25.95,25.82,25.87,380685.0
2020-04-24 14:30:00,25.88,25.97,25.88,25.96,384480.0,25.88,25.97,25.88,25.96,384480.0
2020-04-24 15:00:00,25.98,26.0,25.83,25.89,465165.0,25.98,26.0,25.83,25.89,465165.0
2020-04-24 15:30:00,25.89,25.93,25.6,25.65,1556205.0,25.89,25.93,25.6,25.65,1556205.0
2020-04-27 09:30:00,25.73,26.06,25.66,25.94,650730.0,25.73,26.06,25.66,25.94,650730.0
2020-04-27 10:00:00,25.86,25.89,25.72,25.76,340005.0,25.86,25.89,25.72,25.76,340005.0
2020-04-27 10:30:00,25.81,26.09,25.81,26.07,312825.0,25.81,26.09,25.81,26.07,312825.0
2020-04-27 11:00:00,26.07,26.24,26.0,26.09,277275.0,26.07,26.24,26.0,26.09,277275.0
2020-04-27 11:30:00,26.06,26.22,26.02,26.11,280275.0,26.06,26.22,26.02,26.11,280275.0
2020-04-27 12:00:00,26.08,26.31,26.01,26.2,252225.0,26.08,26.31,26.01,26.2,252225.0
2020-04-27 12:30:00,26.2,26.2,26.01,26.1,206595.0,26.2,26.2,26.01,26.1,206595.0
2020-04-27 13:00:00,26.09,26.22,26.05,26.2,293415.0,26.09,26.22,26.05,26.2,293415.0
2020-04-27 13:30:00,26.19,26.27,26.15,26.24,313200.0,26.19,26.27,26.15,26.24,313200.0
2020-04-27 14:00:00,26.24,26.3,26.12,26.13,265050.0,26.24,26.3,26.12,26.13,265050.0
2020-04-27 14:30:00,26.14,26.18,26.1,26.1,258330.0,26.14,26.18,26.1,26.1,258330.0
2020-04-27 15:00:00,26.11,26.16,25.97,26.0,375165.0,26.11,26.16,25.97,26.0,375165.0
2020-04-27 15:30:00,25.99,26.11,25.93,25.95,1148895.0,25.99,26.11,25.93,25.95,1148895.0
2020-04-28 09:30:00,26.57,26.67,26.3,26.3,1527315.0,26.57,26.67,26.3,26.3,1527315.0
2020-04-28 10:00:00,26.3,26.43,26.2,26.3,434355.0,26.3,26.43,26.2,26.3,434355.0
2020-04-28 10:30:00,26.3,26.31,25.95,26.0,1011375.0,26.3,26.31,25.95,26.0,1011375.0
2020-04-28 11:00:00,25.97,26.06,25.81,25.85,249795.0,25.97,26.06,25.81,25.85,249795.0
2020-04-28 11:30:00,25.83,25.95,25.72,25.94,410475.0,25.83,25.95,25.72,25.94,410475.0
2020-04-28 12:00:00,25.98,26.1,25.78,25.78,217620.0,25.98,26.1,25.78,25.78,217620.0
2020-04-28 12:30:00,25.77,25.85,25.69,25.7,216195.0,25.77,25.85,25.69,25.7,216195.0
2020-04-28 13:00:00,25.71,25.77,25.59,25.77,596565.0,25.71,25.77,25.59,25.77,596565.0
2020-04-28 13:30:00,25.75,25.78,25.68,25.76,159345.0,25.75,25.78,25.68,25.76,159345.0
2020-04-28 14:00:00,25.76,25.96,25.73,25.94,243750.0,25.76,25.96,25.73,25.94,243750.0
2020-04-28 14:30:00,25.94,25.94,25.82,25.82,348030.0,25.94,25.94,25.82,25.82,348030.0
2020-04-28 15:00:00,25.82,25.91,25.79,25.84,477780.0,25.82,25.91,25.79,25.84,477780.0
2020-04-28 15:30:00,25.84,25.88,25.58,25.63,1751280.0,25.84,25.88,25.58,25.63,1751280.0
2020-04-29 09:30:00,26.06,26.3,25.86,25.96,428430.0,26.06,26.3,25.86,25.96,428430.0
2020-04-29 10:00:00,25.98,26.01,25.81,25.96,308685.0,25.98,26.01,25.81,25.96,308685.0
2020-04-29 10:30:00,25.97,26.06,25.92,26.01,237675.0,25.97,26.06,25.92,26.01,237675.0
2020-04-29 11:00:00,26.02,26.13,25.98,26.12,256050.0,26.02,26.13,25.98,26.12,256050.0
2020-04-29 11:30:00,26.12,26.13,26.04,26.1,382770.0,26.12,26.13,26.04,26.1,382770.0
2020-04-29 12:00:00,26.08,26.15,26.03,26.07,381675.0,26.08,26.15,26.03,26.07,381675.0
2020-04-29 12:30:00,26.07,26.21,26.07,26.16,289440.0,26.07,26.21,26.07,26.16,289440.0
2020-04-29 13:00:00,26.2,26.3,26.18,26.28,866985.0,26.2,26.3,26.18,26.28,866985.0
2020-04-29 13:30:00,26.27,26.28,26.1,26.13,310755.0,26.27,26.28,26.1,26.13,310755.0
2020-04-29 14:00:00,26.14,26.25,26.09,26.19,313215.0,26.14,26.25,26.09,26.19,313215.0
2020-04-29 14:30:00,26.2,26.24,26.12,26.22,177255.0,26.2,26.24,26.12,26.22,177255.0
2020-04-29 15:00:00,26.23,26.23,26.1,26.21,375690.0,26.23,26.23,26.1,26.21,375690.0
2020-04-29 15:30:00,26.2,26.23,26.03,26.07,721440.0,26.2,26.23,26.03,26.07,721440.0
2020-04-30 09:30:00,25.81,25.97,25.67,25.84,280695.0,25.81,25.97,25.67,25.84,280695.0
2020-04-30 10:00:00,25.84,25.89,25.57,25.77,181065.0,25.84,25.89,25.57,25.77,181065.0
2020-04-30 10:30:00,25.75,25.77,25.6,25.63,347940.0,25.75,25.77,25.6,25.63,347940.0
2020-04-30 11:00:00,25.63,25.72,25.59,25.62,585030.0,25.63,25.72,25.59,25.62,585030.0
2020-04-30 11:30:00,25.59,25.67,25.53,25.57,202230.0,25.59,25.67,25.53,25.57,202230.0
2020-04-30 12:00:00,25.54,25.62,25.52,25.61,340050.0,25.54,25.62,25.52,25.61,340050.0
2020-04-30 12:30:00,25.61,25.83,25.59,25.8,175710.0,25.61,25.83,25.59,25.8,175710.0
2020-04-30 13:00:00,25.76,25.93,25.74,25.88,151305.0,25.76,25.93,25.74,25.88,151305.0
2020-04-30 13:30:00,25.88,25.89,25.74,25.77,72390.0,25.88,25.89,25.74,25.77,72390.0
2020-04-30 14:00:00,25.76,25.87,25.73,25.81,449970.0,25.76,25.87,25.73,25.81,449970.0
2020-04-30 14:30:00,25.84,25.88,25.76,25.79,412515.0,25.84,25.88,25.76,25.79,412515.0
2020-04-30 15:00:00,25.79,25.88,25.72,25.85,212595.0,25.79,25.88,25.72,25.85,212595.0
2020-04-30 15:30:00,25.85,25.86,25.69,25.76,1232265.0,25.85,25.86,25.69,25.76,1232265.0
2020-05-01 09:30:00,25.29,25.46,25.11,25.31,313335.0,25.29,25.46,25.11,25.31,313335.0
2020-05-01 10:00:00,25.33,25.46,25.27,25.34,313215.0,25.33,25.46,25.27,25.34,313215.0
2020-05-01 10:30:00,25.32,25.49,25.28,25.43,274875.0,25.32,25.49,25.28,25.43,274875.0
2020-05-01 11:00:00,25.4,25.44,25.3,25.3,176970.0,25.4,25.44,25.3,25.3,176970.0
2020-05-01 11:30:00,25.23,25.28,25.08,25.14,113385.0,25.23,25.28,25.08,25.14,113385.0
2020-05-01 12:00:00,25.14,25.14,25.0,25.02,290445.0,25.14,25.14,25.0,25.02,290445.0
2020-05-01 12:30:00,25.0,25.2,25.0,25.17,313305.0,25.0,25.2,25.0,25.17,313305.0
2020-05-01 13:00:00,25.18,25.2,24.9,24.96,167400.0,25.18,25.2,24.9,24.96,167400.0
2020-05-01 13:30:00,24.96,25.1,24.96,25.03,263235.0,24.96,25.1,24.96,25.03,263235.0
2020-05-01 14:00:00,25.01,25.15,25.01,25.14,411180.0,25.01,25.15,25.01,25.14,411180.0
2020-05-01 14:30:00,25.15,25.17,25.03,25.12,559590.0,25.15,25.17,25.03,25.12,559590.0
2020-05-01 15:00:00,25.12,25.22,25.1,25.13,336405.0,25.12,25.22,25.1,25.13,336405.0
2020-05-01 15:30:00,25.11,25.12,25.0,25.09,1077225.0,25.11,25.12,25.0,25.09,1077225.0
2020-05-04 09:30:00,24.99,25.33,24.88,25.27,316410.0,24.99,25.33,24.88,25.27,316410.0
2020-05-04 10:00:00,25.31,25.42,25.23,25.3,546660.0,25.31,25.42,25.23,25.3,546660.0
2020-05-04 10:30:00,25.33,25.5,25.28,25.5,297555.0,25.33,25.5,25.28,25.5,297555.0
2020-05-04 11:00:00,25.47,25.66,25.44,25.46,490425.0,25.47,25.66,25.44,25.46,490425.0
2020-05-04 11:30:00,25.47,25.57,25.44,25.51,214200.0,25.47,25.57,25.44,25.51,214200.0
2020-05-04 12:00:00,25.53,25.66,25.52,25.65,165465.0,25.53,25.66,25.52,25.65,165465.0
2020-05-04 12:30:00,25.66,25.7,25.59,25.68,210795.0,25.66,25.7,25.59,25.68,210795.0
2020-05-04 13:00:00,25.67,25.82,25.67,25.7,288015.0,25.67,25.82,25.67,25.7,288015.0
2020-05-04 13:30:00,25.72,25.72,25.58,25.6,201090.0,25.72,25.72,25.58,25.6,201090.0
2020-05-04 14:00:00,25.59,25.71,25.59,25.64,238830.0,25.59,25.71,25.59,25.64,238830.0
2020-05-04 14:30:00,25.65,25.78,25.56,25.78,361350.0,25.65,25.78,25.56,25.78,361350.0
2020-05-04 15:00:00,25.74,25.82,25.73,25.78,447015.0,25.74,25.82,25.73,25.78,447015.0
2020-05-04 15:30:00,25.78,25.92,25.73,25.86,1637910.0,25.78,25.92,25.73,25.86,1637910.0
2020-05-05 09:30:00,26.0,26.36,25.9,26.22,690300.0,26.0,26.36,25.9,26.22,690300.0
2020-05-05 10:00:00,26.23,26.32,26.12,26.18,343785.0,26.23,26.32,26.12,26.18,343785.0
2020-05-05 10:30:00,26.17,26.32,26.16,26.26,270315.0,26.17,26.32,26.16,26.26,270315.0
2020-05-05 11:00:00,26.27,26.36,26.17,26.28,310605.0,26.27,26.36,26.17,26.28,310605.0
2020-05-05 11:30:00,26.26,26.28,26.06,26.2,251895.0,26.26,26.28,26.06,26.2,251895.0
2020-05-05 12:00:00,26.21,26.33,26.2,26.23,420210.0,26.21,26.33,26.2,26.23,420210.0
2020-05-05 12:30:00,26.23,26.29,26.18,26.22,214185.0,26.23,26.29,26.18,26.22,214185.0
2020-05-05 13:00:00,26.22,26.29,26.19,26.28,266130.0,26.22,26.29,26.19,26.28,266130.0
2020-05-05 13:30:00,26.27,26.33,26.24,26.26,280905.0,26.27,26.33,26.24,26.26,280905.0
2020-05-05 14:00:00,26.28,26.36,26.26,26.33,219555.0,26.28,26.36,26.26,26.33,219555.0
2020-05-05 14:30:00,26.32,26.33,26.17,26.2,265245.0,26.32,26.33,26.17,26.2,265245.0
2020-05-05 15:00:00,26.2,26.23,26.12,26.12,321360.0,26.2,26.23,26.12,26.12,321360.0
2020-05-05 15:30:00,26.11,26.12,25.95,26.04,619725.0,26.11,26.12,25.95,26.04,619725.0
2020-05-06 09:30:00,26.27,26.33,25.95,25.99,391065.0,26.27,26.33,25.95,25.99,391065.0
2020-05-06 10:00:00,25.96,26.15,25.9,26.14,346545.0,25.96,26.15,25.9,26.14,346545.0
2020-05-06 10:30:00,26.14,26.4,26.14,26.29,280545.0,26.14,26.4,26.14,26.29,280545.0
2020-05-06 11:00:00,26.32,26.33,26.15,26.22,120555.0,26.32,26.33,26.15,26.22,120555.0
2020-05-06 11:30:00,26.2,26.31,26.13,26.31,159195.0,26.2,26.31,26.13,26.31,159195.0
2020-05-06 12:00:00,26.32,26.45,26.23,26.41,216675.0,26.32,26.45,26.23,26.41,216675.0
2020-05-06 12:30:00,26.41,26.75,26.41,26.63,605685.0,26.41,26.75,26.41,26.63,605685.0
2020-05-06 13:00:00,26.65,26.65,26.48,26.53,735645.0,26.65,26.65,26.48,26.53,735645.0
2020-05-06 13:30:00,26.51,26.68,26.51,26.66,351030.0,26.51,26.68,26.51,26.66,351030.0
2020-05-06 14:00:00,26.65,26.7,26.63,26.67,928155.0,26.65,26.7,26.63,26.67,928155.0
2020-05-06 14:30:00,26.66,26.73,26.66,26.68,387480.0,26.66,26.73,26.66,26.68,387480.0
2020-05-06 15:00:00,26.68,26.76,26.67,26.75,673560.0,26.68,26.76,26.67,26.75,673560.0
2020-05-06 15:30:00,26.75,26.86,26.49,26.49,3298755.0,26.75,26.86,26.49,26.49,3298755.0
2020-05-07 09:30:00,26.73,27.13,26.6,26.61,669795.0,26.73,27.13,26.6,26.61,669795.0
2020-05-07 10:00:00,26.62,26.7,26.45,26.45,448680.0,26.62,26.7,26.45,26.45,448680.0
2020-05-07 10:30:00,26.44,26.47,26.21,26.29,839295.0,26.44,26.47,26.21,26.29,839295.0
2020-05-07 11:00:00,26.28,26.56,26.28,26.52,320295.0,26.28,26.56,26.28,26.52,320295.0
2020-05-07 11:30:00,26.53,26.57,26.48,26.5,225060.0,26.53,26.57,26.48,26.5,225060.0
2020-05-07 12:00:00,26.51,26.51,26.36,26.38,218655.0,26.51,26.51,26.36,26.38,218655.0
2020-05-07 12:30:00,26.37,26.38,26.28,26.3,197250.0,26.37,26.38,26.28,26.3,197250.0
2020-05-07 13:00:00,26.3,26.35,26.25,26.35,209475.0,26.3,26.35,26.25,26.35,209475.0
2020-05-07 13:30:00,26.34,26.42,26.34,26.39,276675.0,26.34,26.42,26.34,26.39,276675.0
2020-05-07 14:00:00,26.38,26.39,26.18,26.22,401655.0,26.38,26.39,26.18,26.22,401655.0
2020-05-07 14:30:00,26.24,26.27,25.87,25.91,1303455.0,26.24,26.27,25.87,25.91,1303455.0
2020-05-07 15:00:00,25.9,26.02,25.86,25.9,493485.0,25.9,26.02,25.86,25.9,493485.0
2020-05-07 15:30:00,25.91,25.91,25.65,25.8,2111355.0,25.91,25.91,25.65,25.8,2111355.0
2020-05-08 09:30:00,26.32,26.64,26.23,26.62,411720.0,26.32,26.64,26.23,26.62,411720.0
2020-05-08 10:00:00,26.58,26.8,26.43,26.53,540510.0,26.58,26.8,26.43,26.53,540510.0
2020-05-08 10:30:00,26.51,26.69,26.51,26.66,374415.0,26.51,26.69,26.51,26.66,374415.0
2020-05-08 11:00:00,26.65,26.68,26.6,26.62,219165.0,26.65,26.68,26.6,26.62,219165.0
2020-05-08 11:30:00,26.6,26.72,26.58,26.69,815010.0,26.6,26.72,26.58,26.69,815010.0
2020-05-08 12:00:00,26.7,26.85,26.7,26.8,216870.0,26.7,26.85,26.7,26.8,216870.0
2020-05-08 12:30:00,26.79,26.84,26.76,26.8,211170.0,26.79,26.84,26.76,26.8,211170.0
2020-05-08 13:00:00,26.8,26.84,26.76,26.77,380415.0,26.8,26.84,26.76,26.77,380415.0
2020-05-08 13:30:00,26.76,26.84,26.74,26.84,715305.0,26.76,26.84,26.74,26.84,715305.0
2020-05-08 14:00:00,26.85,27.01,26.83,27.01,380145.0,26.85,27.01,26.83,27.01,380145.0
2020-05-08 14:30:00,27.02,27.02,26.89,26.9,262620.0,27.02,27.02,26.89,26.9,262620.0
2020-05-08 15:00:00,26.89,26.94,26.89,26.91,307455.0,26.89,26.94,26.89,26.91,307455.0
2020-05-08 15:30:00,26.91,26.92,26.72,26.83,1338120.0,26.91,26.92,26.72,26.83,1338120.0
2020-05-11 09:30:00,26.44,26.67,26.37,26.53,497580.0,26.44,26.67,26.37,26.53,497580.0
2020-05-11 10:00:00,26.54,26.57,26.41,26.43,252990.0,26.54,26.57,26.41,26.43,252990.0
2020-05-11 10:30:00,26.42,26.46,26.36,26.38,262395.0,26.42,26.46,26.36,26.38,262395.0
2020-05-11 11:00:00,26.37,26.42,26.29,26.33,407955.0,26.37,26.42,26.29,26.33,407955.0
2020-05-11 11:30:00,26.32,26.47,26.3,26.47,346365.0,26.32,26.47,26.3,26.47,346365.0
2020-05-11 12:00:00,26.45,26.56,26.4,26.54,292395.0,26.45,26.56,26.4,26.54,292395.0
2020-05-11 12:30:00,26.54,26.57,26.45,26.52,195255.0,26.54,26.57,26.45,26.52,195255.0
2020-05-11 13:00:00,26.5,26.62,26.49,26.61,224025.0,26.5,26.62,26.49,26.61,224025.0
2020-05-11 13:30:00,26.62,26.68,26.58,26.6,213150.0,26.62,26.68,26.58,26.6,213150.0
2020-05-11 14:00:00,26.59,26.61,26.54,26.56,138150.0,26.59,26.61,26.54,26.56,138150.0
2020-05-11 14:30:00,26.57,26.79,26.57,26.74,418140.0,26.57,26.79,26.57,26.74,418140.0
2020-05-11 15:00:00,26.76,26.81,26.61,26.66,417060.0,26.76,26.81,26.61,26.66,417060.0
2020-05-11 15:30:00,26.66,26.67,26.58,26.6,481515.0,26.66,26.67,26.58,26.6,481515.0
2020-05-12 09:30:00,26.52,26.73,26.44,26.55,651390.0,26.52,26.73,26.44,26.55,651390.0
2020-05-12 10:00:00,26.6,26.66,26.51,26.54,284655.0,26.6,26.66,26.51,26.54,284655.0
2020-05-12 10:30:00,26.53,26.64,26.51,26.64,125355.0,26.53,26.64,26.51,26.64,125355.0
2020-05-12 11:00:00,26.65,26.68,26.54,26.58,423585.0,26.65,26.68,26.54,26.58,423585.0
2020-05-12 11:30:00,26.59,26.69,26.56,26.64,392925.0,26.59,26.69,26.56,26.64,392925.0
2020-05-12 12:00:00,26.64,26.67,26.59,26.67,160515.0,26.64,26.67,26.59,26.67,160515.0
2020-05-12 12:30:00,26.65,26.68,26.61,26.66,440205.0,26.65,26.68,26.61,26.66,440205.0
2020-05-12 13:00:00,26.66,26.66,26.39,26.39,315915.0,26.66,26.66,26.39,26.39,315915.0
2020-05-12 13:30:00,26.39,26.55,26.38,26.54,227445.0,26.39,26.55,26.38,26.54,227445.0
2020-05-12 14:00:00,26.57,26.57,26.42,26.48,175350.0,26.57,26.57,26.42,26.48,175350.0
2020-05-12 14:30:00,26.47,26.53,26.45,26.5,181605.0,26.47,26.53,26.45,26.5,181605.0
2020-05-12 15:00:00,26.49,26.56,26.41,26.43,252660.0,26.49,26.56,26.41,26.43,252660.0
2020-05-12 15:30:00,26.43,26.44,26.25,26.29,846525.0,26.43,26.44,26.25,26.29,846525.0
2020-05-13 09:30:00,26.16,26.56,26.04,26.48,647010.0,26.16,26.56,26.04,26.48,647010.0
2020-05-13 10:00:00,26.46,26.6,26.27,26.4,1076805.0,26.46,26.6,26.27,26.4,1076805.0
2020-05-13 10:30:00,26.39,26.49,26.23,26.25,803070.0,26.39,26.49,26.23,26.25,803070.0
2020-05-13 11:00:00,26.26,26.28,25.97,26.03,476595.0,26.26,26.28,25.97,26.03,476595.0
2020-05-13 11:30:00,26.03,26.04,25.84,25.95,240030.0,26.03,26.04,25.84,25.95,240030.0
2020-05-13 12:00:00,25.97,26.08,25.68,25.75,287805.0,25.97,26.08,25.68,25.75,287805.0
2020-05-13 12:30:00,25.75,25.91,25.75,25.89,319050.0,25.75,25.91,25.75,25.89,319050.0
2020-05-13 13:00:00,25.88,25.97,25.75,25.91,238080.0,25.88,25.97,25.75,25.91,238080.0
2020-05-13 13:30:00,25.91,25.93,25.82,25.86,198105.0,25.91,25.93,25.82,25.86,198105.0
2020-05-13 14:00:00,25.85,26.03,25.8,25.88,218730.0,25.85,26.03,25.8,25.88,218730.0
2020-05-13 14:30:00,25.89,25.9,25.74,25.75,384045.0,25.89,25.9,25.74,25.75,384045.0
2020-05-13 15:00:00,25.75,25.84,25.69,25.76,301875.0,25.75,25.84,25.69,25.76,301875.0
2020-05-13 15:30:00,25.76,26.15,25.75,25.99,1214895.0,25.76,26.15,25.75,25.99,1214895.0
2020-05-14 09:30:00,25.78,25.78,25.15,25.25,525315.0,25.78,25.78,25.15,25.25,525315.0
2020-05-14 10:00:00,25.27,25.62,25.26,25.53,337605.0,25.27,25.62,25.26,25.53,337605.0
2020-05-14 10:30:00,25.53,25.92,25.52,25.92,276660.0,25.53,25.92,25.52,25.92,276660.0
2020-05-14 11:00:00,25.9,26.06,25.84,25.87,257205.0,25.9,26.06,25.84,25.87,257205.0
2020-05-14 11:30:00,25.87,25.99,25.76,25.82,150630.0,25.87,25.99,25.76,25.82,150630.0
2020-05-14 12:00:00,25.83,25.98,25.77,25.96,217590.0,25.83,25.98,25.77,25.96,217590.0
2020-05-14 12:30:00,25.97,26.11,25.93,26.09,172710.0,25.97,26.11,25.93,26.09,172710.0
2020-05-14 13:00:00,26.1,26.25,26.05,26.23,358470.0,26.1,26.25,26.05,26.23,358470.0
2020-05-14 13:30:00,26.22,26.35,26.22,26.31,377115.0,26.22,26.35,26.22,26.31,377115.0
2020-05-14 14:00:00,26.31,26.31,26.18,26.27,274380.0,26.31,26.31,26.18,26.27,274380.0
2020-05-14 14:30:00,26.27,26.28,26.12,26.22,283560.0,26.27,26.28,26.12,26.22,283560.0
2020-05-14 15:00:00,26.22,26.37,26.2,26.36,355770.0,26.22,26.37,26.2,26.36,355770.0
2020-05-14 15:30:00,26.36,26.6,26.33,26.55,1505940.0,26.36,26.6,26.33,26.55,1505940.0
2020-05-15 09:30:00,26.32,26.65,26.14,26.61,568620.0,26.32,26.65,26.14,26.61,568620.0
2020-05-15 10:00:00,26.63,26.78,26.52,26.76,768120.0,26.63,26.78,26.52,26.76,768120.0
2020-05-15 10:30:00,26.76,26.87,26.72,26.75,672855.0,26.76,26.87,26.72,26.75,672855.0
2020-05-15 11:00:00,26.74,26.74,26.61,26.69,335805.0,26.74,26.74,26.61,26.69,335805.0
2020-05-15 11:30:00,26.67,26.76,26.61,26.75,702255.0,26.67,26.76,26.61,26.75,702255.0
2020-05-15 12:00:00,26.73,26.87,26.73,26.82,205845.0,26.73,26.87,26.73,26.82,205845.0
2020-05-15 12:30:00,26.8,26.98,26.8,26.98,562290.0,26.8,26.98,26.8,26.98,562290.0
2020-05-15 13:00:00,26.98,27.15,26.96,27.01,650085.0,26.98,27.15,26.96,27.01,650085.0
2020-05-15 13:30:00,26.98,27.04,26.85,27.0,334710.0,26.98,27.04,26.85,27.0,334710.0
2020-05-15 14:00:00,27.02,27.11,27.0,27.1,676545.0,27.02,27.11,27.0,27.1,676545.0
2020-05-15 14:30:00,27.09,27.1,26.86,26.91,291255.0,27.09,27.1,26.86,26.91,291255.0
2020-05-15 15:00:00,26.91,27.17,26.91,27.13,440475.0,26.91,27.17,26.91,27.13,440475.0
2020-05-15 15:30:00,27.15,27.21,27.03,27.16,1484850.0,27.15,27.21,27.03,27.16,1484850.0
2020-05-18 09:30:00,27.75,28.22,27.63,27.79,1208385.0,27.75,28.22,27.63,27.79,1208385.0
2020-05-18 10:00:00,27.86,27.97,27.67,27.74,741660.0,27.86,27.97,27.67,27.74,741660.0
2020-05-18 10:30:00,27.74,27.91,27.67,27.78,633975.0,27.74,27.91,27.67,27.78,633975.0
2020-05-18 11:00:00,27.8,27.99,27.77,27.82,571740.0,27.8,27.99,27.77,27.82,571740.0
2020-05-18 11:30:00,27.84,27.85,27.5,27.52,797595.0,27.84,27.85,27.5,27.52,797595.0
2020-05-18 12:00:00,27.53,27.64,27.49,27.59,350355.0,27.53,27.64,27.49,27.59,350355.0
2020-05-18 12:30:00,27.58,27.59,27.39,27.39,326580.0,27.58,27.59,27.39,27.39,326580.0
2020-05-18 13:00:00,27.39,27.51,27.38,27.45,397005.0,27.39,27.51,27.38,27.45,397005.0
2020-05-18 13:30:00,27.45,27.48,27.38,27.43,311100.0,27.45,27.48,27.38,27.43,311100.0
2020-05-18 14:00:00,27.41,27.49,27.39,27.48,543735.0,27.41,27.49,27.39,27.48,543735.0
2020-05-18 14:30:00,27.47,27.51,27.41,27.41,358170.0,27.47,27.51,27.41,27.41,358170.0
2020-05-18 15:00:00,27.42,27.52,27.37,27.5,463335.0,27.42,27.52,27.37,27.5,463335.0
2020-05-18 15:30:00,27.5,27.55,27.26,27.31,2174280.0,27.5,27.55,27.26,27.31,2174280.0
2020-05-19 09:30:00,27.33,27.8,27.27,27.46,1361265.0,27.33,27.8,27.27,27.46,1361265.0
2020-05-19 10:00:00,27.42,27.5,27.06,27.26,929505.0,27.42,27.5,27.06,27.26,929505.0
2020-05-19 10:30:00,27.28,27.5,27.23,27.39,683175.0,27.28,27.5,27.23,27.39,683175.0
2020-05-19 11:00:00,27.41,27.49,27.34,27.36,256515.0,27.41,27.49,27.34,27.36,256515.0
2020-05-19 11:30:00,27.36,27.53,27.33,27.47,173850.0,27.36,27.53,27.33,27.47,173850.0
2020-05-19 12:00:00,27.48,27.52,27.41,27.44,327990.0,27.48,27.52,27.41,27.44,327990.0
2020-05-19 12:30:00,27.45,27.47,27.38,27.4,201315.0,27.45,27.47,27.38,27.4,201315.0
2020-05-19 13:00:00,27.4,27.55,27.4,27.54,207000.0,27.4,27.55,27.4,27.54,207000.0
2020-05-19 13:30:00,27.53,27.58,27.51,27.54,148260.0,27.53,27.58,27.51,27.54,148260.0
2020-05-19 14:00:00,27.54,27.6,27.52,27.57,350610.0,27.54,27.6,27.52,27.57,350610.0
2020-05-19 14:30:00,27.56,27.63,27.36,27.39,385320.0,27.56,27.63,27.36,27.39,385320.0
2020-05-19 15:00:00,27.37,27.52,27.36,27.43,486570.0,27.37,27.52,27.36,27.43,486570.0
2020-05-19 15:30:00,27.41,27.48,27.27,27.3,1047870.0,27.41,27.48,27.27,27.3,1047870.0
2020-05-20 09:30:00,27.35,27.59,27.27,27.33,829185.0,27.35,27.59,27.27,27.33,829185.0
2020-05-20 10:00:00,27.34,27.42,27.24,27.25,511410.0,27.34,27.42,27.24,27.25,511410.0
2020-05-20 10:30:00,27.25,27.39,27.24,27.3,269595.0,27.25,27.39,27.24,27.3,269595.0
2020-05-20 11:00:00,27.31,27.35,27.28,27.32,193425.0,27.31,27.35,27.28,27.32,193425.0
2020-05-20 11:30:00,27.32,27.32,27.14,27.19,205920.0,27.32,27.32,27.14,27.19,205920.0
2020-05-20 12:00:00,27.18,27.28,27.06,27.06,490650.0,27.18,27.28,27.06,27.06,490650.0
2020-05-20 12:30:00,27.07,27.13,26.98,27.11,251460.0,27.07,27.13,26.98,27.11,251460.0
2020-05-20 13:00:00,27.11,27.13,26.97,27.11,196950.0,27.11,27.13,26.97,27.11,196950.0
2020-05-20 13:30:00,27.12,27.13,26.97,26.98,406665.0,27.12,27.13,26.97,26.98,406665.0
2020-05-20 14:00:00,26.98,26.99,26.88,26.91,493485.0,26.98,26.99,26.88,26.91,493485.0
2020-05-20 14:30:00,26.92,27.17,26.92,27.15,405165.0,26.92,27.17,26.92,27.15,405165.0
2020-05-20 15:00:00,27.14,27.2,27.12,27.19,257640.0,27.14,27.2,27.12,27.19,257640.0
2020-05-20 15:30:00,27.21,27.24,27.07,27.15,691710.0,27.21,27.24,27.07,27.15,691710.0
2020-05-21 09:30:00,27.19,27.42,27.0,27.0,256710.0,27.19,27.42,27.0,27.0,256710.0
2020-05-21 10:00:00,26.97,27.09,26.91,27.0,327180.0,26.97,27.09,26.91,27.0,327180.0
2020-05-21 10:30:00,26.98,26.99,26.87,26.99,174630.0,26.98,26.99,26.87,26.99,174630.0
2020-05-21 11:00:00,26.98,26.98,26.67,26.83,312510.0,26.98,26.98,26.67,26.83,312510.0
2020-05-21 11:30:00,26.82,26.93,26.8,26.84,398985.0,26.82,26.93,26.8,26.84,398985.0
2020-05-21 12:00:00,26.84,26.94,26.84,26.88,270510.0,26.84,26.94,26.84,26.88,270510.0
2020-05-21 12:30:00,26.86,26.86,26.77,26.85,138855.0,26.86,26.86,26.77,26.85,138855.0
2020-05-21 13:00:00,26.85,26.86,26.73,26.82,195735.0,26.85,26.86,26.73,26.82,195735.0
2020-05-21 13:30:00,26.82,26.82,26.7,26.78,177465.0,26.82,26.82,26.7,26.78,177465.0
2020-05-21 14:00:00,26.79,26.96,26.79,26.94,124095.0,26.79,26.96,26.79,26.94,124095.0
2020-05-21 14:30:00,26.95,26.95,26.79,26.89,158265.0,26.95,26.95,26.79,26.89,158265.0
2020-05-21 15:00:00,26.92,27.07,26.9,27.05,469875.0,26.92,27.07,26.9,27.05,469875.0
2020-05-21 15:30:00,27.06,27.07,26.91,26.96,780075.0,27.06,27.07,26.91,26.96,780075.0
2020-05-22 09:30:00,26.89,26.93,26.7,26.86,211320.0,26.89,26.93,26.7,26.86,211320.0
2020-05-22 10:00:00,26.84,26.84,26.58,26.69,299445.0,26.84,26.84,26.58,26.69,299445.0
2020-05-22 10:30:00,26.69,26.78,26.6,26.6,197565.0,26.69,26.78,26.6,26.6,197565.0
2020-05-22 11:00:00,26.6,26.69,26.57,26.59,112725.0,26.6,26.69,26.57,26.59,112725.0
2020-05-22 11:30:00,26.59,26.69,26.58,26.66,89250.0,26.59,26.69,26.58,26.66,89250.0
2020-05-22 12:00:00,26.66,26.69,26.6,26.64,91950.0,26.66,26.69,26.6,26.64,91950.0
2020-05-22 12:30:00,26.65,26.69,26.65,26.69,156795.0,26.65,26.69,26.65,26.69,156795.0
2020-05-22 13:00:00,26.71,26.78,26.7,26.78,228165.0,26.71,26.78,26.7,26.78,228165.0
2020-05-22 13:30:00,26.78,26.79,26.71,26.77,189645.0,26.78,26.79,26.71,26.77,189645.0
2020-05-22 14:00:00,26.79,26.82,26.73,26.73,195150.0,26.79,26.82,26.73,26.73,195150.0
2020-05-22 14:30:00,26.74,26.81,26.73,26.79,212445.0,26.74,26.81,26.73,26.79,212445.0
2020-05-22 15:00:00,26.79,26.82,26.73,26.74,327600.0,26.79,26.82,26.73,26.74,327600.0
2020-05-22 15:30:00,26.74,27.03,26.74,27.0,1311975.0,26.74,27.03,26.74,27.0,1311975.0
2020-05-26 09:30:00,27.56,27.75,27.36,27.45,1013940.0,27.56,27.75,27.36,27.45,1013940.0
2020-05-26 10:00:00,27.47,27.67,27.35,27.64,552690.0,27.47,27.67,27.35,27.64,552690.0
2020-05-26 10:30:00,27.63,27.63,27.32,27.32,384255.0,27.63,27.63,27.32,27.32,384255.0
2020-05-26 11:00:00,27.3,27.45,27.22,27.23,421920.0,27.3,27.45,27.22,27.23,421920.0
2020-05-26 11:30:00,27.22,27.29,26.98,27.11,590955.0,27.22,27.29,26.98,27.11,590955.0
2020-05-26 12:00:00,27.11,27.14,26.83,26.91,681270.0,27.11,27.14,26.83,26.91,681270.0
2020-05-26 12:30:00,26.91,26.96,26.83,26.87,539640.0,26.91,26.96,26.83,26.87,539640.0
2020-05-26 13:00:00,26.87,26.89,26.78,26.87,423675.0,26.87,26.89,26.78,26.87,423675.0
2020-05-26 13:30:00,26.86,26.96,26.8,26.96,243540.0,26.86,26.96,26.8,26.96,243540.0
2020-05-26 14:00:00,26.96,26.99,26.89,26.95,259935.0,26.96,26.99,26.89,26.95,259935.0
2020-05-26 14:30:00,26.94,26.96,26.79,26.82,347460.0,26.94,26.96,26.79,26.82,347460.0
2020-05-26 15:00:00,26.82,26.84,26.71,26.71,456915.0,26.82,26.84,26.71,26.71,456915.0
2020-05-26 15:30:00,26.7,26.7,26.51,26.61,1322250.0,26.7,26.7,26.51,26.61,1322250.0
2020-05-27 09:30:00,26.86,27.15,26.8,27.09,833520.0,26.86,27.15,26.8,27.09,833520.0
2020-05-27 10:00:00,27.11,27.29,26.93,27.22,548445.0,27.11,27.29,26.93,27.22,548445.0
2020-05-27 10:30:00,27.24,27.3,27.03,27.07,457485.0,27.24,27.3,27.03,27.07,457485.0
2020-05-27 11:00:00,27.04,27.47,27.04,27.47,271830.0,27.04,27.47,27.04,27.47,271830.0
2020-05-27 11:30:00,27.45,27.53,27.33,27.52,284010.0,27.45,27.53,27.33,27.52,284010.0
2020-05-27 12:00:00,27.52,27.67,27.5,27.58,437745.0,27.52,27.67,27.5,27.58,437745.0
2020-05-27 12:30:00,27.57,27.59,27.52,27.52,195570.0,27.57,27.59,27.52,27.52,195570.0
2020-05-27 13:00:00,27.52,27.52,27.43,27.48,226230.0,27.52,27.52,27.43,27.48,226230.0
2020-05-27 13:30:00,27.5,27.54,27.45,27.47,224100.0,27.5,27.54,27.45,27.47,224100.0
2020-05-27 14:00:00,27.46,27.65,27.46,27.65,261645.0,27.46,27.65,27.46,27.65,261645.0
2020-05-27 14:30:00,27.63,27.64,27.51,27.64,219525.0,27.63,27.64,27.51,27.64,219525.0
2020-05-27 15:00:00,27.66,27.72,27.63,27.7,406740.0,27.66,27.72,27.63,27.7,406740.0
2020-05-27 15:30:00,27.7,27.75,27.67,27.68,1656000.0,27.7,27.75,27.67,27.68,1656000.0
2020-05-28 09:30:00,27.67,27.74,27.43,27.62,303735.0,27.67,27.74,27.43,27.62,303735.0
2020-05-28 10:00:00,27.6,27.79,27.55,27.59,415380.0,27.6,27.79,27.55,27.59,415380.0
2020-05-28 10:30:00,27.62,27.8,27.58,27.75,236250.0,27.62,27.8,27.58,27.75,236250.0
2020-05-28 11:00:00,27.76,27.78,27.67,27.76,139830.0,27.76,27.78,27.67,27.76,139830.0
2020-05-28 11:30:00,27.79,27.85,27.7,27.85,180495.0,27.79,27.85,27.7,27.85,180495.0
2020-05-28 12:00:00,27.85,27.85,27.68,27.69,138345.0,27.85,27.85,27.68,27.69,138345.0
2020-05-28 12:30:00,27.69,27.79,27.66,27.7,471525.0,27.69,27.79,27.66,27.7,471525.0
2020-05-28 13:00:00,27.7,27.76,27.59,27.76,222735.0,27.7,27.76,27.59,27.76,222735.0
2020-05-28 13:30:00,27.76,27.81,27.71,27.74,136470.0,27.76,27.81,27.71,27.74,136470.0
2020-05-28 14:00:00,27.74,27.81,27.73,27.73,204405.0,27.74,27.81,27.73,27.73,204405.0
2020-05-28 14:30:00,27.75,27.75,27.58,27.63,214305.0,27.75,27.75,27.58,27.63,214305.0
2020-05-28 15:00:00,27.64,27.75,27.55,27.55,229830.0,27.64,27.75,27.55,27.55,229830.0
2020-05-28 15:30:00,27.53,27.62,27.42,27.53,740580.0,27.53,27.62,27.42,27.53,740580.0
2020-05-29 09:30:00,27.65,27.71,27.5,27.68,201225.0,27.65,27.71,27.5,27.68,201225.0
2020-05-29 10:00:00,27.66,27.72,27.57,27.71,454980.0,27.66,27.72,27.57,27.71,454980.0
2020-05-29 10:30:00,27.72,27.79,27.65,27.65,249465.0,27.72,27.79,27.65,27.65,249465.0
2020-05-29 11:00:00,27.68,27.68,27.5,27.5,172740.0,27.68,27.68,27.5,27.5,172740.0
2020-05-29 11:30:00,27.5,27.7,27.46,27.69,443370.0,27.5,27.7,27.46,27.69,443370.0
2020-05-29 12:00:00,27.71,27.73,27.59,27.61,168855.0,27.71,27.73,27.59,27.61,168855.0
2020-05-29 12:30:00,27.62,27.73,27.6,27.73,121665.0,27.62,27.73,27.6,27.73,121665.0
2020-05-29 13:00:00,27.69,27.71,27.63,27.68,108345.0,27.69,27.71,27.63,27.68,108345.0
2020-05-29 13:30:00,27.66,27.67,27.6,27.63,57675.0,27.66,27.67,27.6,27.63,57675.0
2020-05-29 14:00:00,27.62,27.88,27.62,27.79,329115.0,27.62,27.88,27.62,27.79,329115.0
2020-05-29 14:30:00,27.8,27.83,27.54,27.77,276180.0,27.8,27.83,27.54,27.77,276180.0
2020-05-29 15:00:00,27.82,27.93,27.73,27.76,346890.0,27.82,27.93,27.73,27.76,346890.0
2020-05-29 15:30:00,27.75,27.93,27.69,27.8,836250.0,27.75,27.93,27.69,27.8,836250.0
2020-06-01 09:30:00,27.92,28.13,27.84,27.94,533760.0,27.92,28.13,27.84,27.94,533760.0
2020-06-01 10:00:00,27.96,27.99,27.76,27.79,315510.0,27.96,27.99,27.76,27.79,315510.0
2020-06-01 10:30:00,27.82,27.85,27.72,27.82,238365.0,27.82,27.85,27.72,27.82,238365.0
2020-06-01 11:00:00,27.81,27.96,27.79,27.89,233955.0,27.81,27.96,27.79,27.89,233955.0
2020-06-01 11:30:00,27.88,27.99,27.79,27.94,160410.0,27.88,27.99,27.79,27.94,160410.0
2020-06-01 12:00:00,27.91,27.93,27.79,27.84,128355.0,27.91,27.93,27.79,27.84,128355.0
2020-06-01 12:30:00,27.83,27.91,27.81,27.85,106695.0,27.83,27.91,27.81,27.85,106695.0
2020-06-01 13:00:00,27.88,28.0,27.88,27.98,145530.0,27.88,28.0,27.88,27.98,145530.0
2020-06-01 13:30:00,27.97,28.1,27.97,28.05,304785.0,27.97,28.1,27.97,28.05,304785.0
2020-06-01 14:00:00,28.05,28.15,28.04,28.08,330780.0,28.05,28.15,28.04,28.08,330780.0
2020-06-01 14:30:00,28.09,28.18,28.02,28.07,238740.0,28.09,28.18,28.02,28.07,238740.0
2020-06-01 15:00:00,28.07,28.08,27.99,28.04,315150.0,28.07,28.08,27.99,28.04,315150.0
2020-06-01 15:30:00,28.04,28.04,27.76,27.82,1043385.0,28.04,28.04,27.76,27.82,1043385.0
2020-06-02 09:30:00,28.03,28.03,27.83,27.93,398325.0,28.03,28.03,27.83,27.93,398325.0
2020-06-02 10:00:00,27.94,28.17,27.94,28.12,388575.0,27.94,28.17,27.94,28.12,388575.0
2020-06-02 10:30:00,28.14,28.15,28.03,28.04,293520.0,28.14,28.15,28.03,28.04,293520.0
2020-06-02 11:00:00,28.04,28.08,27.9,27.93,245610.0,28.04,28.08,27.9,27.93,245610.0
2020-06-02 11:30:00,27.89,27.91,27.82,27.89,186180.0,27.89,27.91,27.82,27.89,186180.0
2020-06-02 12:00:00,27.88,27.96,27.87,27.94,140325.0,27.88,27.96,27.87,27.94,140325.0
2020-06-02 12:30:00,27.94,27.94,27.85,27.86,81105.0,27.94,27.94,27.85,27.86,81105.0
2020-06-02 13:00:00,27.87,28.04,27.86,28.0,154305.0,27.87,28.04,27.86,28.0,154305.0
2020-06-02 13:30:00,28.0,28.05,27.98,27.98,241710.0,28.0,28.05,27.98,27.98,241710.0
2020-06-02 14:00:00,27.96,28.02,27.89,27.97,236220.0,27.96,28.02,27.89,27.97,236220.0
2020-06-02 14:30:00,27.98,27.98,27.91,27.96,168855.0,27.98,27.98,27.91,27.96,168855.0
2020-06-02 15:00:00,27.98,27.99,27.83,27.87,237150.0,27.98,27.99,27.83,27.87,237150.0
2020-06-02 15:30:00,27.88,28.03,27.82,27.98,587775.0,27.88,28.03,27.82,27.98,587775.0
2020-06-03 09:30:00,28.0,28.13,27.85,27.9,365835.0,28.0,28.13,27.85,27.9,365835.0
2020-06-03 10:00:00,27.92,28.02,27.9,27.97,253380.0,27.92,28.02,27.9,27.97,253380.0
2020-06-03 10:30:00,27.97,28.35,27.96,28.32,324330.0,27.97,28.35,27.96,28.32,324330.0
2020-06-03 11:00:00,28.32,28.38,28.28,28.33,220275.0,28.32,28.38,28.28,28.33,220275.0
2020-06-03 11:30:00,28.35,28.39,28.3,28.34,188655.0,28.35,28.39,28.3,28.34,188655.0
2020-06-03 12:00:00,28.34,28.35,28.23,28.29,245565.0,28.34,28.35,28.23,28.29,245565.0
2020-06-03 12:30:00,28.31,28.34,28.25,28.27,187365.0,28.31,28.34,28.25,28.27,187365.0
2020-06-03 13:00:00,28.26,28.28,28.19,28.27,315960.0,28.26,28.28,28.19,28.27,315960.0
2020-06-03 13:30:00,28.26,28.27,28.19,28.19,184845.0,28.26,28.27,28.19,28.19,184845.0
2020-06-03 14:00:00,28.19,28.2,28.08,28.1,233655.0,28.19,28.2,28.08,28.1,233655.0
2020-06-03 14:30:00,28.12,28.12,28.05,28.05,184710.0,28.12,28.12,28.05,28.05,184710.0
2020-06-03 15:00:00,28.06,28.06,27.9,28.0,463800.0,28.06,28.06,27.9,28.0,463800.0
2020-06-03 15:30:00,28.01,28.14,27.96,28.05,670200.0,28.01,28.14,27.96,28.05,670200.0
2020-06-04 09:30:00,28.0,28.11,27.87,27.95,169440.0,28.0,28.11,27.87,27.95,169440.0
2020-06-04 10:00:00,27.94,27.94,27.63,27.66,327990.0,27.94,27.94,27.63,27.66,327990.0
2020-06-04 10:30:00,27.68,27.8,27.65,27.73,184605.0,27.68,27.8,27.65,27.73,184605.0
2020-06-04 11:00:00,27.72,27.77,27.63,27.63,151335.0,27.72,27.77,27.63,27.63,151335.0
2020-06-04 11:30:00,27.68,27.75,27.61,27.68,106650.0,27.68,27.75,27.61,27.68,106650.0
2020-06-04 12:00:00,27.68,27.88,27.68,27.86,102630.0,27.68,27.88,27.68,27.86,102630.0
2020-06-04 12:30:00,27.85,27.85,27.67,27.67,85725.0,27.85,27.85,27.67,27.67,85725.0
2020-06-04 13:00:00,27.67,27.7,27.63,27.69,90150.0,27.67,27.7,27.63,27.69,90150.0
2020-06-04 13:30:00,27.71,27.83,27.69,27.77,87870.0,27.71,27.83,27.69,27.77,87870.0
2020-06-04 14:00:00,27.77,27.78,27.71,27.73,120165.0,27.77,27.78,27.71,27.73,120165.0
2020-06-04 14:30:00,27.73,27.73,27.56,27.58,160275.0,27.73,27.73,27.56,27.58,160275.0
2020-06-04 15:00:00,27.56,27.6,27.41,27.44,237870.0,27.56,27.6,27.41,27.44,237870.0
2020-06-04 15:30:00,27.45,27.59,27.39,27.59,592815.0,27.45,27.59,27.39,27.59,592815.0
2020-06-05 09:30:00,27.87,28.03,27.63,27.77,608565.0,27.87,28.03,27.63,27.77,608565.0
2020-06-05 10:00:00,27.76,27.86,27.64,27.74,548370.0,27.76,27.86,27.64,27.74,548370.0
2020-06-05 10:30:00,27.73,27.82,27.69,27.82,241125.0,27.73,27.82,27.69,27.82,241125.0
2020-06-05 11:00:00,27.81,27.95,27.77,27.92,187710.0,27.81,27.95,27.77,27.92,187710.0
2020-06-05 11:30:00,27.94,28.05,27.89,28.0,229440.0,27.94,28.05,27.89,28.0,229440.0
2020-06-05 12:00:00,28.02,28.09,27.96,27.98,240435.0,28.02,28.09,27.96,27.98,240435.0
2020-06-05 12:30:00,27.97,28.11,27.94,28.11,209295.0,27.97,28.11,27.94,28.11,209295.0
2020-06-05 13:00:00,28.11,28.19,28.07,28.17,168435.0,28.11,28.19,28.07,28.17,168435.0
2020-06-05 13:30:00,28.17,28.18,27.98,28.04,320040.0,28.17,28.18,27.98,28.04,320040.0
2020-06-05 14:00:00,28.04,28.15,27.97,28.13,210780.0,28.04,28.15,27.97,28.13,210780.0
2020-06-05 14:30:00,28.13,28.16,28.06,28.11,213165.0,28.13,28.16,28.06,28.11,213165.0
2020-06-05 15:00:00,28.1,28.2,28.1,28.2,242835.0,28.1,28.2,28.1,28.2,242835.0
2020-06-05 15:30:00,28.18,28.24,28.07,28.2,937440.0,28.18,28.24,28.07,28.2,937440.0
2020-06-08 09:30:00,27.98,28.28,27.98,28.25,456210.0,27.98,28.28,27.98,28.25,456210.0
2020-06-08 10:00:00,28.28,28.36,28.21,28.32,339960.0,28.28,28.36,28.21,28.32,339960.0
2020-06-08 10:30:00,28.34,28.36,28.26,28.26,124920.0,28.34,28.36,28.26,28.26,124920.0
2020-06-08 11:00:00,28.26,28.27,28.17,28.19,291300.0,28.26,28.27,28.17,28.19,291300.0
2020-06-08 11:30:00,28.2,28.23,28.12,28.21,170985.0,28.2,28.23,28.12,28.21,170985.0
2020-06-08 12:00:00,28.2,28.23,28.05,28.05,168555.0,28.2,28.23,28.05,28.05,168555.0
2020-06-08 12:30:00,28.01,28.05,27.95,27.96,111990.0,28.01,28.05,27.95,27.96,111990.0
2020-06-08 13:00:00,27.95,28.0,27.9,27.94,120960.0,27.95,28.0,27.9,27.94,120960.0
2020-06-08 13:30:00,27.92,28.05,27.91,27.99,183180.0,27.92,28.05,27.91,27.99,183180.0
2020-06-08 14:00:00,27.98,28.0,27.91,27.94,230580.0,27.98,28.0,27.91,27.94,230580.0
2020-06-08 14:30:00,27.93,27.97,27.84,27.85,261015.0,27.93,27.97,27.84,27.85,261015.0
2020-06-08 15:00:00,27.86,27.92,27.86,27.91,211470.0,27.86,27.92,27.86,27.91,211470.0
2020-06-08 15:30:00,27.91,28.0,27.85,27.98,1381500.0,27.91,28.0,27.85,27.98,1381500.0
2020-06-09 09:30:00,27.89,27.94,27.75,27.84,513585.0,27.89,27.94,27.75,27.84,513585.0
2020-06-09 10:00:00,27.87,28.06,27.77,28.06,275550.0,27.87,28.06,27.77,28.06,275550.0
2020-06-09 10:30:00,28.05,28.2,27.99,28.01,412410.0,28.05,28.2,27.99,28.01,412410.0
2020-06-09 11:00:00,27.99,28.02,27.88,27.93,210015.0,27.99,28.02,27.88,27.93,210015.0
2020-06-09 11:30:00,27.91,27.94,27.85,27.94,160485.0,27.91,27.94,27.85,27.94,160485.0
2020-06-09 12:00:00,27.95,27.97,27.87,27.94,118725.0,27.95,27.97,27.87,27.94,118725.0
2020-06-09 12:30:00,27.93,27.99,27.92,27.94,121965.0,27.93,27.99,27.92,27.94,121965.0
2020-06-09 13:00:00,27.95,28.18,27.94,28.16,177555.0,27.95,28.18,27.94,28.16,177555.0
2020-06-09 13:30:00,28.15,28.27,28.15,28.21,358380.0,28.15,28.27,28.15,28.21,358380.0
2020-06-09 14:00:00,28.22,28.25,27.97,28.0,486105.0,28.22,28.25,27.97,28.0,486105.0
2020-06-09 14:30:00,28.0,28.18,27.99,28.15,461775.0,28.0,28.18,27.99,28.15,461775.0
2020-06-09 15:00:00,28.15,28.18,28.01,28.18,245880.0,28.15,28.18,28.01,28.18,245880.0
2020-06-09 15:30:00,28.17,28.23,28.05,28.22,1520070.0,28.17,28.23,28.05,28.22,1520070.0
2020-06-10 09:30:00,28.18,28.25,27.87,28.11,221340.0,28.18,28.25,27.87,28.11,221340.0
2020-06-10 10:00:00,28.08,28.16,27.79,27.86,365505.0,28.08,28.16,27.79,27.86,365505.0
2020-06-10 10:30:00,27.91,27.95,27.77,27.79,560445.0,27.91,27.95,27.77,27.79,560445.0
2020-06-10 11:00:00,27.76,27.87,27.76,27.76,194565.0,27.76,27.87,27.76,27.76,194565.0
2020-06-10 11:30:00,27.78,27.84,27.71,27.82,132750.0,27.78,27.84,27.71,27.82,132750.0
2020-06-10 12:00:00,27.84,27.9,27.78,27.89,138525.0,27.84,27.9,27.78,27.89,138525.0
2020-06-10 12:30:00,27.89,27.93,27.87,27.92,134520.0,27.89,27.93,27.87,27.92,134520.0
2020-06-10 13:00:00,27.9,27.94,27.86,27.89,99330.0,27.9,27.94,27.86,27.89,99330.0
2020-06-10 13:30:00,27.88,28.0,27.86,28.0,147855.0,27.88,28.0,27.86,28.0,147855.0
2020-06-10 14:00:00,27.94,28.19,27.87,28.18,325125.0,27.94,28.19,27.87,28.18,325125.0
2020-06-10 14:30:00,28.17,28.2,27.88,27.94,218235.0,28.17,28.2,27.88,27.94,218235.0
2020-06-10 15:00:00,27.92,28.11,27.88,28.11,478350.0,27.92,28.11,27.88,28.11,478350.0
2020-06-10 15:30:00,28.1,28.1,27.74,27.76,988935.0,28.1,28.1,27.74,27.76,988935.0
2020-06-11 09:30:00,27.4,27.85,27.25,27.82,625545.0,27.4,27.85,27.25,27.82,625545.0
2020-06-11 10:00:00,27.8,27.88,27.72,27.75,446265.0,27.8,27.88,27.72,27.75,446265.0
2020-06-11 10:30:00,27.76,27.83,27.57,27.58,112830.0,27.76,27.83,27.57,27.58,112830.0
2020-06-11 11:00:00,27.58,27.71,27.53,27.68,127050.0,27.58,27.71,27.53,27.68,127050.0
2020-06-11 11:30:00,27.73,27.77,27.59,27.65,99270.0,27.73,27.77,27.59,27.65,99270.0
2020-06-11 12:00:00,27.61,27.67,27.47,27.49,100935.0,27.61,27.67,27.47,27.49,100935.0
2020-06-11 12:30:00,27.51,27.62,27.4,27.44,127800.0,27.51,27.62,27.4,27.44,127800.0
2020-06-11 13:00:00,27.5,27.54,27.39,27.39,160305.0,27.5,27.54,27.39,27.39,160305.0
2020-06-11 13:30:00,27.4,27.42,27.33,27.37,176250.0,27.4,27.42,27.33,27.37,176250.0
2020-06-11 14:00:00,27.39,27.42,27.31,27.39,251625.0,27.39,27.42,27.31,27.39,251625.0
2020-06-11 14:30:00,27.42,27.44,27.27,27.33,307470.0,27.42,27.44,27.27,27.33,307470.0
2020-06-11 15:00:00,27.32,27.36,27.27,27.33,604245.0,27.32,27.36,27.27,27.33,604245.0
2020-06-11 15:30:00,27.31,27.5,27.25,27.28,947040.0,27.31,27.5,27.25,27.28,947040.0
2020-06-12 09:30:00,27.67,27.71,27.3,27.35,544035.0,27.67,27.71,27.3,27.35,544035.0
2020-06-12 10:00:00,27.4,27.43,27.04,27.06,242880.0,27.4,27.43,27.04,27.06,242880.0
2020-06-12 10:30:00,27.07,27.17,26.93,27.04,570465.0,27.07,27.17,26.93,27.04,570465.0
2020-06-12 11:00:00,27.03,27.15,26.89,27.14,485340.0,27.03,27.15,26.89,27.14,485340.0
2020-06-12 11:30:00,27.13,27.21,27.07,27.13,123315.0,27.13,27.21,27.07,27.13,123315.0
2020-06-12 12:00:00,27.15,27.21,27.07,27.09,56970.0,27.15,27.21,27.07,27.09,56970.0
2020-06-12 12:30:00,27.08,27.1,26.96,27.05,95715.0,27.08,27.1,26.96,27.05,95715.0
2020-06-12 13:00:00,27.03,27.03,26.84,26.88,88920.0,27.03,27.03,26.84,26.88,88920.0
2020-06-12 13:30:00,26.87,26.95,26.78,26.88,434475.0,26.87,26.95,26.78,26.88,434475.0
2020-06-12 14:00:00,26.88,26.99,26.83,26.94,299505.0,26.88,26.99,26.83,26.94,299505.0
2020-06-12 14:30:00,26.94,27.12,26.93,27.09,900405.0,26.94,27.12,26.93,27.09,900405.0
2020-06-12 15:00:00,27.1,27.23,27.07,27.16,193470.0,27.1,27.23,27.07,27.16,193470.0
2020-06-12 15:30:00,27.19,27.47,27.1,27.36,878445.0,27.19,27.47,27.1,27.36,878445.0
2020-06-15 09:30:00,26.89,27.5,26.87,27.42,598320.0,26.89,27.5,26.87,27.42,598320.0
2020-06-15 10:00:00,27.38,27.47,27.33,27.35,241890.0,27.38,27.47,27.33,27.35,241890.0
2020-06-15 10:30:00,27.32,27.48,27.23,27.38,181800.0,27.32,27.48,27.23,27.38,181800.0
2020-06-15 11:00:00,27.35,27.48,27.3,27.33,117375.0,27.35,27.48,27.3,27.33,117375.0
2020-06-15 11:30:00,27.32,27.35,27.21,27.26,130470.0,27.32,27.35,27.21,27.26,130470.0
2020-06-15 12:00:00,27.26,27.55,27.25,27.52,217140.0,27.26,27.55,27.25,27.52,217140.0
2020-06-15 12:30:00,27.52,27.52,27.4,27.44,136380.0,27.52,27.52,27.4,27.44,136380.0
2020-06-15 13:00:00,27.42,27.51,27.4,27.4,100950.0,27.42,27.51,27.4,27.4,100950.0
2020-06-15 13:30:00,27.4,27.48,27.37,27.46,109020.0,27.4,27.48,27.37,27.46,109020.0
2020-06-15 14:00:00,27.49,27.87,27.48,27.86,207090.0,27.49,27.87,27.48,27.86,207090.0
2020-06-15 14:30:00,27.85,27.89,27.76,27.76,187245.0,27.85,27.89,27.76,27.76,187245.0
2020-06-15 15:00:00,27.76,27.81,27.61,27.63,231465.0,27.76,27.81,27.61,27.63,231465.0
2020-06-15 15:30:00,27.62,27.72,27.5,27.72,541710.0,27.62,27.72,27.5,27.72,541710.0
2020-06-16 09:30:00,28.47,28.51,28.23,28.23,426600.0,28.47,28.51,28.23,28.23,426600.0
2020-06-16 10:00:00,28.24,28.38,28.18,28.36,244875.0,28.24,28.38,28.18,28.36,244875.0
2020-06-16 10:30:00,28.35,28.46,27.93,27.93,421410.0,28.35,28.46,27.93,27.93,421410.0
2020-06-16 11:00:00,27.85,28.13,27.71,28.03,803895.0,27.85,28.13,27.71,28.03,803895.0
2020-06-16 11:30:00,28.06,28.19,28.01,28.15,280650.0,28.06,28.19,28.01,28.15,280650.0
2020-06-16 12:00:00,28.12,28.22,28.04,28.22,122670.0,28.12,28.22,28.04,28.22,122670.0
2020-06-16 12:30:00,28.26,28.33,28.24,28.3,143685.0,28.26,28.33,28.24,28.3,143685.0
2020-06-16 13:00:00,28.31,28.38,28.25,28.35,221385.0,28.31,28.38,28.25,28.35,221385.0
2020-06-16 13:30:00,28.35,28.36,28.26,28.33,347895.0,28.35,28.36,28.26,28.33,347895.0
2020-06-16 14:00:00,28.34,28.58,28.33,28.53,339615.0,28.34,28.58,28.33,28.53,339615.0
2020-06-16 14:30:00,28.59,28.59,28.39,28.45,259815.0,28.59,28.59,28.39,28.45,259815.0
2020-06-16 15:00:00,28.44,28.46,28.23,28.39,424995.0,28.44,28.46,28.23,28.39,424995.0
2020-06-16 15:30:00,28.37,28.44,28.29,28.4,1110750.0,28.37,28.44,28.29,28.4,1110750.0
2020-06-17 09:30:00,28.5,28.59,28.33,28.37,367275.0,28.5,28.59,28.33,28.37,367275.0
2020-06-17 10:00:00,28.39,28.51,28.3,28.32,397425.0,28.39,28.51,28.3,28.32,397425.0
2020-06-17 10:30:00,28.36,28.42,28.25,28.35,301440.0,28.36,28.42,28.25,28.35,301440.0
2020-06-17 11:00:00,28.32,28.47,28.3,28.33,329685.0,28.32,28.47,28.3,28.33,329685.0
2020-06-17 11:30:00,28.37,28.51,28.37,28.49,243630.0,28.37,28.51,28.37,28.49,243630.0
2020-06-17 12:00:00,28.51,28.62,28.46,28.52,401025.0,28.51,28.62,28.46,28.52,401025.0
2020-06-17 12:30:00,28.52,28.59,28.46,28.59,301350.0,28.52,28.59,28.46,28.59,301350.0
2020-06-17 13:00:00,28.6,28.73,28.6,28.73,307140.0,28.6,28.73,28.6,28.73,307140.0
2020-06-17 13:30:00,28.73,28.8,28.65,28.65,388050.0,28.73,28.8,28.65,28.65,388050.0
2020-06-17 14:00:00,28.63,28.65,28.51,28.64,273210.0,28.63,28.65,28.51,28.64,273210.0
2020-06-17 14:30:00,28.67,28.77,28.65,28.65,376830.0,28.67,28.77,28.65,28.65,376830.0
2020-06-17 15:00:00,28.63,28.66,28.42,28.43,314910.0,28.63,28.66,28.42,28.43,314910.0
2020-06-17 15:30:00,28.42,28.46,28.34,28.41,978165.0,28.42,28.46,28.34,28.41,978165.0
2020-06-18 09:30:00,28.34,28.42,28.1,28.18,321015.0,28.34,28.42,28.1,28.18,321015.0
2020-06-18 10:00:00,28.2,28.29,28.13,28.18,220395.0,28.2,28.29,28.13,28.18,220395.0
2020-06-18 10:30:00,28.19,28.41,28.13,28.41,225930.0,28.19,28.41,28.13,28.41,225930.0
2020-06-18 11:00:00,28.42,28.49,28.35,28.35,240645.0,28.42,28.49,28.35,28.35,240645.0
2020-06-18 11:30:00,28.37,28.38,28.16,28.23,170070.0,28.37,28.38,28.16,28.23,170070.0
2020-06-18 12:00:00,28.24,28.35,28.19,28.33,138810.0,28.24,28.35,28.19,28.33,138810.0
2020-06-18 12:30:00,28.32,28.34,28.25,28.33,125910.0,28.32,28.34,28.25,28.33,125910.0
2020-06-18 13:00:00,28.31,28.4,28.31,28.34,160890.0,28.31,28.4,28.31,28.34,160890.0
2020-06-18 13:30:00,28.35,28.37,28.25,28.27,105870.0,28.35,28.37,28.25,28.27,105870.0
2020-06-18 14:00:00,28.23,28.25,28.19,28.23,90735.0,28.23,28.25,28.19,28.23,90735.0
2020-06-18 14:30:00,28.25,28.29,28.16,28.16,113685.0,28.25,28.29,28.16,28.16,113685.0
2020-06-18 15:00:00,28.15,28.18,28.14,28.17,127515.0,28.15,28.18,28.14,28.17,127515.0
2020-06-18 15:30:00,28.18,28.41,28.18,28.41,678810.0,28.18,28.41,28.18,28.41,678810.0
2020-06-19 09:30:00,28.71,28.71,28.41,28.63,1115970.0,28.71,28.71,28.41,28.63,1115970.0
2020-06-19 10:00:00,28.63,28.72,28.51,28.66,338445.0,28.63,28.72,28.51,28.66,338445.0
2020-06-19 10:30:00,28.71,28.71,28.56,28.57,218115.0,28.71,28.71,28.56,28.57,218115.0
2020-06-19 11:00:00,28.59,28.59,28.42,28.58,162375.0,28.59,28.59,28.42,28.58,162375.0
2020-06-19 11:30:00,28.57,28.61,28.5,28.57,153330.0,28.57,28.61,28.5,28.57,153330.0
2020-06-19 12:00:00,28.57,28.57,28.22,28.24,149400.0,28.57,28.57,28.22,28.24,149400.0
2020-06-19 12:30:00,28.24,28.24,28.13,28.22,117345.0,28.24,28.24,28.13,28.22,117345.0
2020-06-19 13:00:00,28.23,28.24,28.1,28.11,147525.0,28.23,28.24,28.1,28.11,147525.0
2020-06-19 13:30:00,28.11,28.2,28.03,28.03,134310.0,28.11,28.2,28.03,28.03,134310.0
2020-06-19 14:00:00,28.05,28.13,28.01,28.01,163260.0,28.05,28.13,28.01,28.01,163260.0
2020-06-19 14:30:00,27.99,28.04,27.93,28.0,478245.0,27.99,28.04,27.93,28.0,478245.0
2020-06-19 15:00:00,27.98,28.17,27.97,28.12,187770.0,27.98,28.17,27.97,28.12,187770.0
2020-06-19 15:30:00,28.12,28.28,28.06,28.11,839190.0,28.12,28.28,28.06,28.11,839190.0
2020-06-22 09:30:00,28.12,28.66,27.96,28.55,608025.0,28.12,28.66,27.96,28.55,608025.0
2020-06-22 10:00:00,28.55,28.63,28.51,28.6,173910.0,28.55,28.63,28.51,28.6,173910.0
2020-06-22 10:30:00,28.59,28.68,28.47,28.47,143265.0,28.59,28.68,28.47,28.47,143265.0
2020-06-22 11:00:00,28.46,28.68,28.42,28.66,192750.0,28.46,28.68,28.42,28.66,192750.0
2020-06-22 11:30:00,28.66,28.7,28.54,28.56,130680.0,28.66,28.7,28.54,28.56,130680.0
2020-06-22 12:00:00,28.56,28.69,28.56,28.58,192075.0,28.56,28.69,28.56,28.58,192075.0
2020-06-22 12:30:00,28.59,28.81,28.58,28.77,212250.0,28.59,28.81,28.58,28.77,212250.0
2020-06-22 13:00:00,28.79,28.82,28.7,28.72,181785.0,28.79,28.82,28.7,28.72,181785.0
2020-06-22 13:30:00,28.71,28.78,28.7,28.74,132855.0,28.71,28.78,28.7,28.74,132855.0
2020-06-22 14:00:00,28.73,28.74,28.62,28.69,286305.0,28.73,28.74,28.62,28.69,286305.0
2020-06-22 14:30:00,28.68,28.69,28.55,28.68,258315.0,28.68,28.69,28.55,28.68,258315.0
2020-06-22 15:00:00,28.67,28.71,28.54,28.62,216120.0,28.67,28.71,28.54,28.62,216120.0
2020-06-22 15:30:00,28.62,28.74,28.57,28.73,809115.0,28.62,28.74,28.57,28.73,809115.0
2020-06-23 09:30:00,28.86,28.96,28.61,28.7,170385.0,28.86,28.96,28.61,28.7,170385.0
2020-06-23 10:00:00,28.74,28.79,28.67,28.75,124500.0,28.74,28.79,28.67,28.75,124500.0
2020-06-23 10:30:00,28.75,28.77,28.7,28.72,156030.0,28.75,28.77,28.7,28.72,156030.0
2020-06-23 11:00:00,28.71,28.85,28.71,28.83,115515.0,28.71,28.85,28.71,28.83,115515.0
2020-06-23 11:30:00,28.84,28.89,28.81,28.89,68265.0,28.84,28.89,28.81,28.89,68265.0
2020-06-23 12:00:00,28.89,28.92,28.75,28.81,131925.0,28.89,28.92,28.75,28.81,131925.0
2020-06-23 12:30:00,28.8,28.82,28.74,28.75,50325.0,28.8,28.82,28.74,28.75,50325.0
2020-06-23 13:00:00,28.76,28.84,28.76,28.83,71250.0,28.76,28.84,28.76,28.83,71250.0
2020-06-23 13:30:00,28.83,28.87,28.8,28.82,97545.0,28.83,28.87,28.8,28.82,97545.0
2020-06-23 14:00:00,28.82,28.82,28.71,28.72,103605.0,28.82,28.82,28.71,28.72,103605.0
2020-06-23 14:30:00,28.72,28.75,28.61,28.68,204450.0,28.72,28.75,28.61,28.68,204450.0
2020-06-23 15:00:00,28.69,28.72,28.63,28.64,181530.0,28.69,28.72,28.63,28.64,181530.0
2020-06-23 15:30:00,28.63,28.66,28.43,28.5,756495.0,28.63,28.66,28.43,28.5,756495.0
2020-06-24 09:30:00,28.33,28.59,28.21,28.21,245010.0,28.33,28.59,28.21,28.21,245010.0
2020-06-24 10:00:00,28.26,28.28,28.09,28.18,189855.0,28.26,28.28,28.09,28.18,189855.0
2020-06-24 10:30:00,28.16,28.23,28.04,28.07,140025.0,28.16,28.23,28.04,28.07,140025.0
2020-06-24 11:00:00,28.07,28.13,27.82,27.85,271665.0,28.07,28.13,27.82,27.85,271665.0
2020-06-24 11:30:00,27.84,27.85,27.5,27.67,223860.0,27.84,27.85,27.5,27.67,223860.0
2020-06-24 12:00:00,27.65,27.79,27.62,27.76,253890.0,27.65,27.79,27.62,27.76,253890.0
2020-06-24 12:30:00,27.74,27.9,27.73,27.88,155805.0,27.74,27.9,27.73,27.88,155805.0
2020-06-24 13:00:00,27.88,27.88,27.7,27.73,156600.0,27.88,27.88,27.7,27.73,156600.0
2020-06-24 13:30:00,27.72,27.76,27.67,27.73,177090.0,27.72,27.76,27.67,27.73,177090.0
2020-06-24 14:00:00,27.75,27.81,27.64,27.77,193800.0,27.75,27.81,27.64,27.77,193800.0
2020-06-24 14:30:00,27.76,27.81,27.64,27.64,211845.0,27.76,27.81,27.64,27.64,211845.0
2020-06-24 15:00:00,27.63,27.77,27.62,27.7,341730.0,27.63,27.77,27.62,27.7,341730.0
2020-06-24 15:30:00,27.69,27.81,27.53,27.59,1486425.0,27.69,27.81,27.53,27.59,1486425.0
2020-06-25 09:30:00,27.55,27.8,27.28,27.41,233790.0,27.55,27.8,27.28,27.41,233790.0
2020-06-25 10:00:00,27.48,27.67,27.35,27.61,324570.0,27.48,27.67,27.35,27.61,324570.0
2020-06-25 10:30:00,27.61,27.69,27.57,27.66,195810.0,27.61,27.69,27.57,27.66,195810.0
2020-06-25 11:00:00,27.64,27.66,27.5,27.51,1156620.0,27.64,27.66,27.5,27.51,1156620.0
2020-06-25 11:30:00,27.51,27.59,27.44,27.59,571065.0,27.51,27.59,27.44,27.59,571065.0
2020-06-25 12:00:00,27.59,27.77,27.59,27.7,163515.0,27.59,27.77,27.59,27.7,163515.0
2020-06-25 12:30:00,27.7,27.8,27.68,27.69,86115.0,27.7,27.8,27.68,27.69,86115.0
2020-06-25 13:00:00,27.69,27.69,27.62,27.62,73440.0,27.69,27.69,27.62,27.62,73440.0
2020-06-25 13:30:00,27.6,27.65,27.57,27.63,68205.0,27.6,27.65,27.57,27.63,68205.0
2020-06-25 14:00:00,27.64,27.72,27.63,27.69,168735.0,27.64,27.72,27.63,27.69,168735.0
2020-06-25 14:30:00,27.68,27.69,27.63,27.66,118950.0,27.68,27.69,27.63,27.66,118950.0
2020-06-25 15:00:00,27.65,27.86,27.64,27.83,251925.0,27.65,27.86,27.64,27.83,251925.0
2020-06-25 15:30:00,27.82,27.86,27.74,27.84,693150.0,27.82,27.86,27.74,27.84,693150.0
2020-06-26 09:30:00,28.05,28.3,27.96,28.13,400095.0,28.05,28.3,27.96,28.13,400095.0
2020-06-26 10:00:00,28.13,28.15,28.0,28.06,269085.0,28.13,28.15,28.0,28.06,269085.0
2020-06-26 10:30:00,28.05,28.11,27.92,28.0,469500.0,28.05,28.11,27.92,28.0,469500.0
2020-06-26 11:00:00,27.99,28.06,27.82,27.84,186615.0,27.99,28.06,27.82,27.84,186615.0
2020-06-26 11:30:00,27.84,27.89,27.76,27.88,360240.0,27.84,27.89,27.76,27.88,360240.0
2020-06-26 12:00:00,27.87,27.88,27.59,27.72,332220.0,27.87,27.88,27.59,27.72,332220.0
2020-06-26 12:30:00,27.71,27.71,27.54,27.59,171015.0,27.71,27.71,27.54,27.59,171015.0
2020-06-26 13:00:00,27.61,27.72,27.61,27.72,142290.0,27.61,27.72,27.61,27.72,142290.0
2020-06-26 13:30:00,27.7,27.75,27.66,27.75,208905.0,27.7,27.75,27.66,27.75,208905.0
2020-06-26 14:00:00,27.74,27.85,27.72,27.73,242955.0,27.74,27.85,27.72,27.73,242955.0
2020-06-26 14:30:00,27.71,27.8,27.71,27.78,135525.0,27.71,27.8,27.71,27.78,135525.0
2020-06-26 15:00:00,27.79,27.83,27.73,27.82,268830.0,27.79,27.83,27.73,27.82,268830.0
2020-06-26 15:30:00,27.81,28.15,27.45,27.7,2351655.0,27.81,28.15,27.45,27.7,2351655.0
2020-06-29 09:30:00,27.99,28.0,27.62,27.97,283980.0,27.99,28.0,27.62,27.97,283980.0
2020-06-29 10:00:00,27.94,28.09,27.77,28.07,304905.0,27.94,28.09,27.77,28.07,304905.0
2020-06-29 10:30:00,28.06,28.18,28.03,28.11,191220.0,28.06,28.18,28.03,28.11,191220.0
2020-06-29 11:00:00,28.11,28.13,28.06,28.06,179235.0,28.11,28.13,28.06,28.06,179235.0
2020-06-29 11:30:00,28.08,28.15,28.05,28.09,124005.0,28.08,28.15,28.05,28.09,124005.0
2020-06-29 12:00:00,28.1,28.13,28.04,28.09,114765.0,28.1,28.13,28.04,28.09,114765.0
2020-06-29 12:30:00,28.07,28.09,27.99,28.0,76890.0,28.07,28.09,27.99,28.0,76890.0
2020-06-29 13:00:00,28.0,28.09,27.98,28.08,125160.0,28.0,28.09,27.98,28.08,125160.0
2020-06-29 13:30:00,28.07,28.11,28.05,28.06,111900.0,28.07,28.11,28.05,28.06,111900.0
2020-06-29 14:00:00,28.08,28.11,28.01,28.01,141060.0,28.08,28.11,28.01,28.01,141060.0
2020-06-29 14:30:00,28.01,28.06,27.96,27.97,180000.0,28.01,28.06,27.96,27.97,180000.0
2020-06-29 15:00:00,27.97,28.05,27.93,28.03,250005.0,27.97,28.05,27.93,28.03,250005.0
2020-06-29 15:30:00,28.04,28.16,28.04,28.16,641220.0,28.04,28.16,28.04,28.16,641220.0
2020-06-30 09:30:00,27.98,28.13,27.86,28.0,279210.0,27.98,28.13,27.86,28.0,279210.0
2020-06-30 10:00:00,28.02,28.03,27.91,27.99,267825.0,28.02,28.03,27.91,27.99,267825.0
2020-06-30 10:30:00,28.01,28.02,27.91,28.02,173850.0,28.01,28.02,27.91,28.02,173850.0
2020-06-30 11:00:00,28.04,28.14,28.03,28.09,125010.0,28.04,28.14,28.03,28.09,125010.0
2020-06-30 11:30:00,28.06,28.06,28.02,28.02,94335.0,28.06,28.06,28.02,28.02,94335.0
2020-06-30 12:00:00,28.0,28.04,27.97,28.02,126375.0,28.0,28.04,27.97,28.02,126375.0
2020-06-30 12:30:00,28.01,28.01,27.83,27.88,136500.0,28.01,28.01,27.83,27.88,136500.0
2020-06-30 13:00:00,27.88,27.98,27.87,27.88,188745.0,27.88,27.98,27.87,27.88,188745.0
2020-06-30 13:30:00,27.88,27.91,27.79,27.83,162135.0,27.88,27.91,27.79,27.83,162135.0
2020-06-30 14:00:00,27.82,27.86,27.77,27.85,108825.0,27.82,27.86,27.77,27.85,108825.0
2020-06-30 14:30:00,27.84,27.9,27.83,27.87,165960.0,27.84,27.9,27.83,27.87,165960.0
2020-06-30 15:00:00,27.87,27.93,27.69,27.93,317475.0,27.87,27.93,27.69,27.93,317475.0
2020-06-30 15:30:00,27.91,28.3,27.91,28.07,1077480.0,27.91,28.3,27.91,28.07,1077480.0
2020-07-01 09:30:00,28.0,28.25,27.74,27.8,400785.0,28.0,28.25,27.74,27.8,400785.0
2020-07-01 10:00:00,27.86,27.96,27.8,27.92,253815.0,27.86,27.96,27.8,27.92,253815.0
2020-07-01 10:30:00,27.93,27.99,27.81,27.87,248790.0,27.93,27.99,27.81,27.87,248790.0
2020-07-01 11:00:00,27.88,27.9,27.78,27.79,247515.0,27.88,27.9,27.78,27.79,247515.0
2020-07-01 11:30:00,27.79,28.05,27.76,28.03,517125.0,27.79,28.05,27.76,28.03,517125.0
2020-07-01 12:00:00,28.03,28.27,28.03,28.25,231870.0,28.03,28.27,28.03,28.25,231870.0
2020-07-01 12:30:00,28.26,28.26,28.13,28.22,124170.0,28.26,28.26,28.13,28.22,124170.0
2020-07-01 13:00:00,28.23,28.28,28.18,28.24,180135.0,28.23,28.28,28.18,28.24,180135.0
2020-07-01 13:30:00,28.24,28.26,28.18,28.22,161190.0,28.24,28.26,28.18,28.22,161190.0
2020-07-01 14:00:00,28.23,28.39,28.23,28.33,218085.0,28.23,28.39,28.23,28.33,218085.0
2020-07-01 14:30:00,28.34,28.47,28.3,28.46,195960.0,28.34,28.47,28.3,28.46,195960.0
2020-07-01 15:00:00,28.45,28.51,28.41,28.47,202725.0,28.45,28.51,28.41,28.47,202725.0
2020-07-01 15:30:00,28.46,28.49,28.34,28.41,905115.0,28.46,28.49,28.34,28.41,905115.0
2020-07-02 09:30:00,28.71,28.81,28.53,28.74,407985.0,28.71,28.81,28.53,28.74,407985.0
2020-07-02 10:00:00,28.76,28.79,28.49,28.52,356460.0,28.76,28.79,28.49,28.52,356460.0
2020-07-02 10:30:00,28.52,28.6,28.45,28.45,155655.0,28.52,28.6,28.45,28.45,155655.0
2020-07-02 11:00:00,28.45,28.48,28.32,28.38,160650.0,28.45,28.48,28.32,28.38,160650.0
2020-07-02 11:30:00,28.42,28.5,28.39,28.48,158415.0,28.42,28.5,28.39,28.48,158415.0
2020-07-02 12:00:00,28.5,28.57,28.45,28.57,129495.0,28.5,28.57,28.45,28.57,129495.0
2020-07-02 12:30:00,28.56,28.58,28.44,28.51,72195.0,28.56,28.58,28.44,28.51,72195.0
2020-07-02 13:00:00,28.48,28.49,28.38,28.48,105720.0,28.48,28.49,28.38,28.48,105720.0
2020-07-02 13:30:00,28.48,28.6,28.42,28.57,178500.0,28.48,28.6,28.42,28.57,178500.0
2020-07-02 14:00:00,28.55,28.66,28.54,28.64,206280.0,28.55,28.66,28.54,28.64,206280.0
2020-07-02 14:30:00,28.65,28.72,28.62,28.72,209325.0,28.65,28.72,28.62,28.72,209325.0
2020-07-02 15:00:00,28.69,28.7,28.51,28.57,353325.0,28.69,28.7,28.51,28.57,353325.0
2020-07-02 15:30:00,28.57,28.6,28.41,28.55,1061370.0,28.57,28.6,28.41,28.55,1061370.0
2020-07-06 09:30:00,28.85,28.92,28.59,28.66,372030.0,28.85,28.92,28.59,28.66,372030.0
2020-07-06 10:00:00,28.66,28.71,28.55,28.69,657375.0,28.66,28.71,28.55,28.69,657375.0
2020-07-06 10:30:00,28.67,28.74,28.5,28.51,180270.0,28.67,28.74,28.5,28.51,180270.0
2020-07-06 11:00:00,28.5,28.57,28.43,28.46,220095.0,28.5,28.57,28.43,28.46,220095.0
2020-07-06 11:30:00,28.47,28.53,28.46,28.49,156465.0,28.47,28.53,28.46,28.49,156465.0
2020-07-06 12:00:00,28.5,28.51,28.45,28.47,132990.0,28.5,28.51,28.45,28.47,132990.0
2020-07-06 12:30:00,28.46,28.54,28.46,28.54,78540.0,28.46,28.54,28.46,28.54,78540.0
2020-07-06 13:00:00,28.57,28.59,28.49,28.59,204810.0,28.57,28.59,28.49,28.59,204810.0
2020-07-06 13:30:00,28.58,28.6,28.55,28.59,119505.0,28.58,28.6,28.55,28.59,119505.0
2020-07-06 14:00:00,28.59,28.59,28.38,28.39,151590.0,28.59,28.59,28.38,28.39,151590.0
2020-07-06 14:30:00,28.39,28.41,28.29,28.32,192315.0,28.39,28.41,28.29,28.32,192315.0
2020-07-06 15:00:00,28.32,28.36,28.25,28.28,309255.0,28.32,28.36,28.25,28.28,309255.0
2020-07-06 15:30:00,28.28,28.56,28.23,28.39,645030.0,28.28,28.56,28.23,28.39,645030.0
2020-07-07 09:30:00,28.33,28.52,28.26,28.5,226935.0,28.33,28.52,28.26,28.5,226935.0
2020-07-07 10:00:00,28.51,28.56,28.41,28.47,254040.0,28.51,28.56,28.41,28.47,254040.0
2020-07-07 10:30:00,28.48,28.57,28.41,28.55,203175.0,28.48,28.57,28.41,28.55,203175.0
2020-07-07 11:00:00,28.53,28.54,28.45,28.47,137745.0,28.53,28.54,28.45,28.47,137745.0
2020-07-07 11:30:00,28.46,28.53,28.45,28.5,120000.0,28.46,28.53,28.45,28.5,120000.0
2020-07-07 12:00:00,28.51,28.57,28.5,28.52,95490.0,28.51,28.57,28.5,28.52,95490.0
2020-07-07 12:30:00,28.51,28.53,28.45,28.46,119835.0,28.51,28.53,28.45,28.46,119835.0
2020-07-07 13:00:00,28.47,28.47,28.37,28.45,73620.0,28.47,28.47,28.37,28.45,73620.0
2020-07-07 13:30:00,28.44,28.48,28.34,28.36,139905.0,28.44,28.48,28.34,28.36,139905.0
2020-07-07 14:00:00,28.36,28.36,28.28,28.28,192210.0,28.36,28.36,28.28,28.28,192210.0
2020-07-07 14:30:00,28.28,28.33,28.21,28.33,176160.0,28.28,28.33,28.21,28.33,176160.0
2020-07-07 15:00:00,28.34,28.34,28.27,28.27,111600.0,28.34,28.34,28.27,28.27,111600.0
2020-07-07 15:30:00,28.29,28.31,28.14,28.14,808575.0,28.29,28.31,28.14,28.14,808575.0
2020-07-08 09:30:00,28.09,28.27,27.98,28.05,319425.0,28.09,28.27,27.98,28.05,319425.0
2020-07-08 10:00:00,28.03,28.09,27.96,28.03,216900.0,28.03,28.09,27.96,28.03,216900.0
2020-07-08 10:30:00,28.03,28.09,27.95,28.07,244875.0,28.03,28.09,27.95,28.07,244875.0
2020-07-08 11:00:00,28.08,28.08,27.77,27.78,285330.0,28.08,28.08,27.77,27.78,285330.0
2020-07-08 11:30:00,27.82,27.97,27.82,27.93,163005.0,27.82,27.97,27.82,27.93,163005.0
2020-07-08 12:00:00,27.93,27.93,27.75,27.8,295785.0,27.93,27.93,27.75,27.8,295785.0
2020-07-08 12:30:00,27.81,27.88,27.77,27.81,582765.0,27.81,27.88,27.77,27.81,582765.0
2020-07-08 13:00:00,27.82,27.82,27.65,27.72,257685.0,27.82,27.82,27.65,27.72,257685.0
2020-07-08 13:30:00,27.73,27.79,27.7,27.74,167370.0,27.73,27.79,27.7,27.74,167370.0
2020-07-08 14:00:00,27.75,27.76,27.67,27.7,262110.0,27.75,27.76,27.67,27.7,262110.0
2020-07-08 14:30:00,27.7,27.78,27.69,27.75,411300.0,27.7,27.78,27.69,27.75,411300.0
2020-07-08 15:00:00,27.75,27.97,27.73,27.95,446175.0,27.75,27.97,27.73,27.95,446175.0
2020-07-08 15:30:00,27.96,28.13,27.96,28.05,1112040.0,27.96,28.13,27.96,28.05,1112040.0
2020-07-09 09:30:00,28.04,28.13,27.82,27.98,650175.0,28.04,28.13,27.82,27.98,650175.0
2020-07-09 10:00:00,27.95,28.0,27.85,27.93,305505.0,27.95,28.0,27.85,27.93,305505.0
2020-07-09 10:30:00,27.9,27.93,27.66,27.69,155550.0,27.9,27.93,27.66,27.69,155550.0
2020-07-09 11:00:00,27.68,27.81,27.63,27.73,171795.0,27.68,27.81,27.63,27.73,171795.0
2020-07-09 11:30:00,27.75,27.8,27.69,27.8,101820.0,27.75,27.8,27.69,27.8,101820.0
2020-07-09 12:00:00,27.79,27.87,27.79,27.81,113970.0,27.79,27.87,27.79,27.81,113970.0
2020-07-09 12:30:00,27.82,27.91,27.8,27.91,80970.0,27.82,27.91,27.8,27.91,80970.0
2020-07-09 13:00:00,27.92,27.94,27.87,27.87,120585.0,27.92,27.94,27.87,27.87,120585.0
2020-07-09 13:30:00,27.86,27.99,27.85,27.89,166905.0,27.86,27.99,27.85,27.89,166905.0
2020-07-09 14:00:00,27.89,27.97,27.89,27.94,72405.0,27.89,27.97,27.89,27.94,72405.0
2020-07-09 14:30:00,27.94,28.04,27.9,28.03,163515.0,27.94,28.04,27.9,28.03,163515.0
2020-07-09 15:00:00,28.03,28.08,27.95,27.96,194100.0,28.03,28.08,27.95,27.96,194100.0
2020-07-09 15:30:00,27.94,27.99,27.82,27.94,382755.0,27.94,27.99,27.82,27.94,382755.0
2020-07-10 09:30:00,27.89,28.05,27.62,27.66,398955.0,27.89,28.05,27.62,27.66,398955.0
2020-07-10 10:00:00,27.64,27.81,27.53,27.78,298230.0,27.64,27.81,27.53,27.78,298230.0
2020-07-10 10:30:00,27.78,27.89,27.76,27.85,192915.0,27.78,27.89,27.76,27.85,192915.0
2020-07-10 11:00:00,27.83,27.85,27.77,27.79,141240.0,27.83,27.85,27.77,27.79,141240.0
2020-07-10 11:30:00,27.8,27.88,27.79,27.87,109815.0,27.8,27.88,27.79,27.87,109815.0
2020-07-10 12:00:00,27.86,27.99,27.81,27.81,148995.0,27.86,27.99,27.81,27.81,148995.0
2020-07-10 12:30:00,27.81,27.87,27.8,27.83,112710.0,27.81,27.87,27.8,27.83,112710.0
2020-07-10 13:00:00,27.82,27.86,27.79,27.85,96945.0,27.82,27.86,27.79,27.85,96945.0
2020-07-10 13:30:00,27.85,27.89,27.82,27.87,167250.0,27.85,27.89,27.82,27.87,167250.0
2020-07-10 14:00:00,27.87,27.89,27.76,27.76,110850.0,27.87,27.89,27.76,27.76,110850.0
2020-07-10 14:30:00,27.78,27.85,27.78,27.83,180405.0,27.78,27.85,27.78,27.83,180405.0
2020-07-10 15:00:00,27.83,27.91,27.82,27.91,276030.0,27.83,27.91,27.82,27.91,276030.0
2020-07-10 15:30:00,27.9,28.07,27.9,28.06,755055.0,27.9,28.07,27.9,28.06,755055.0
2020-07-13 09:30:00,28.22,28.4,28.18,28.28,269385.0,28.22,28.4,28.18,28.28,269385.0
2020-07-13 10:00:00,28.28,28.41,28.21,28.39,189240.0,28.28,28.41,28.21,28.39,189240.0
2020-07-13 10:30:00,28.39,28.43,28.32,28.36,238545.0,28.39,28.43,28.32,28.36,238545.0
2020-07-13 11:00:00,28.36,28.59,28.36,28.59,166680.0,28.36,28.59,28.36,28.59,166680.0
2020-07-13 11:30:00,28.62,28.62,28.54,28.57,107580.0,28.62,28.62,28.54,28.57,107580.0
2020-07-13 12:00:00,28.58,28.58,28.47,28.49,147075.0,28.58,28.58,28.47,28.49,147075.0
2020-07-13 12:30:00,28.49,28.52,28.45,28.48,118935.0,28.49,28.52,28.45,28.48,118935.0
2020-07-13 13:00:00,28.48,28.59,28.47,28.55,120765.0,28.48,28.59,28.47,28.55,120765.0
2020-07-13 13:30:00,28.55,28.56,28.47,28.51,166770.0,28.55,28.56,28.47,28.51,166770.0
2020-07-13 14:00:00,28.52,28.6,28.5,28.52,402405.0,28.52,28.6,28.5,28.52,402405.0
2020-07-13 14:30:00,28.5,28.53,28.39,28.5,248010.0,28.5,28.53,28.39,28.5,248010.0
2020-07-13 15:00:00,28.49,28.5,28.21,28.21,178230.0,28.49,28.5,28.21,28.21,178230.0
2020-07-13 15:30:00,28.21,28.21,27.88,28.0,1076505.0,28.21,28.21,27.88,28.0,1076505.0
2020-07-14 09:30:00,27.83,28.12,27.82,28.08,228285.0,27.83,28.12,27.82,28.08,228285.0
2020-07-14 10:00:00,28.09,28.12,27.85,28.12,184755.0,28.09,28.12,27.85,28.12,184755.0
2020-07-14 10:30:00,28.17,28.37,28.17,28.24,155820.0,28.17,28.37,28.17,28.24,155820.0
2020-07-14 11:00:00,28.22,28.26,28.17,28.21,102960.0,28.22,28.26,28.17,28.21,102960.0
2020-07-14 11:30:00,28.19,28.29,28.19,28.22,107670.0,28.19,28.29,28.19,28.22,107670.0
2020-07-14 12:00:00,28.21,28.33,28.19,28.25,75705.0,28.21,28.33,28.19,28.25,75705.0
2020-07-14 12:30:00,28.26,28.3,28.22,28.24,90825.0,28.26,28.3,28.22,28.24,90825.0
2020-07-14 13:00:00,28.23,28.32,28.2,28.3,78105.0,28.23,28.32,28.2,28.3,78105.0
2020-07-14 13:30:00,28.31,28.42,28.31,28.35,135945.0,28.31,28.42,28.31,28.35,135945.0
2020-07-14 14:00:00,28.39,28.5,28.37,28.46,112395.0,28.39,28.5,28.37,28.46,112395.0
2020-07-14 14:30:00,28.49,28.5,28.36,28.44,168555.0,28.49,28.5,28.36,28.44,168555.0
2020-07-14 15:00:00,28.44,28.45,28.33,28.43,166110.0,28.44,28.45,28.33,28.43,166110.0
2020-07-14 15:30:00,28.43,28.63,28.41,28.53,466290.0,28.43,28.63,28.41,28.53,466290.0
2020-07-15 09:30:00,28.73,28.8,28.49,28.53,293775.0,28.73,28.8,28.49,28.53,293775.0
2020-07-15 10:00:00,28.54,28.76,28.5,28.76,103920.0,28.54,28.76,28.5,28.76,103920.0
2020-07-15 10:30:00,28.77,28.86,28.76,28.82,120600.0,28.77,28.86,28.76,28.82,120600.0
2020-07-15 11:00:00,28.84,28.87,28.77,28.86,146610.0,28.84,28.87,28.77,28.86,146610.0
2020-07-15 11:30:00,28.85,28.88,28.72,28.77,203460.0,28.85,28.88,28.72,28.77,203460.0
2020-07-15 12:00:00,28.74,28.83,28.73,28.83,119685.0,28.74,28.83,28.73,28.83,119685.0
2020-07-15 12:30:00,28.84,28.88,28.76,28.88,143145.0,28.84,28.88,28.76,28.88,143145.0
2020-07-15 13:00:00,28.88,28.89,28.79,28.82,105405.0,28.88,28.89,28.79,28.82,105405.0
2020-07-15 13:30:00,28.84,28.85,28.76,28.78,75300.0,28.84,28.85,28.76,28.78,75300.0
2020-07-15 14:00:00,28.75,28.94,28.74,28.92,101910.0,28.75,28.94,28.74,28.92,101910.0
2020-07-15 14:30:00,28.93,28.94,28.78,28.8,157845.0,28.93,28.94,28.78,28.8,157845.0
2020-07-15 15:00:00,28.79,28.94,28.79,28.9,191460.0,28.79,28.94,28.79,28.9,191460.0
2020-07-15 15:30:00,28.9,29.01,28.81,28.85,892635.0,28.9,29.01,28.81,28.85,892635.0
2020-07-16 09:30:00,28.77,29.0,28.69,28.78,307305.0,28.77,29.0,28.69,28.78,307305.0
2020-07-16 10:00:00,28.79,28.93,28.79,28.85,92895.0,28.79,28.93,28.79,28.85,92895.0
2020-07-16 10:30:00,28.85,28.89,28.65,28.68,135540.0,28.85,28.89,28.65,28.68,135540.0
2020-07-16 11:00:00,28.67,28.8,28.61,28.78,326190.0,28.67,28.8,28.61,28.78,326190.0
2020-07-16 11:30:00,28.77,28.77,28.71,28.76,93240.0,28.77,28.77,28.71,28.76,93240.0
2020-07-16 12:00:00,28.76,28.82,28.73,28.79,126360.0,28.76,28.82,28.73,28.79,126360.0
2020-07-16 12:30:00,28.78,28.87,28.77,28.81,102840.0,28.78,28.87,28.77,28.81,102840.0
2020-07-16 13:00:00,28.81,28.88,28.81,28.82,84930.0,28.81,28.88,28.81,28.82,84930.0
2020-07-16 13:30:00,28.82,28.82,28.68,28.7,144705.0,28.82,28.82,28.68,28.7,144705.0
2020-07-16 14:00:00,28.71,28.82,28.71,28.78,86280.0,28.71,28.82,28.71,28.78,86280.0
2020-07-16 14:30:00,28.79,28.8,28.64,28.69,202650.0,28.79,28.8,28.64,28.69,202650.0
2020-07-16 15:00:00,28.7,28.74,28.63,28.73,276075.0,28.7,28.74,28.63,28.73,276075.0
2020-07-16 15:30:00,28.73,28.82,28.69,28.77,557970.0,28.73,28.82,28.69,28.77,557970.0
2020-07-17 09:30:00,29.0,29.0,28.7,28.75,401025.0,29.0,29.0,28.7,28.75,401025.0
2020-07-17 10:00:00,28.76,28.79,28.6,28.66,247050.0,28.76,28.79,28.6,28.66,247050.0
2020-07-17 10:30:00,28.69,28.83,28.64,28.8,151140.0,28.69,28.83,28.64,28.8,151140.0
2020-07-17 11:00:00,28.78,28.89,28.77,28.88,203385.0,28.78,28.89,28.77,28.88,203385.0
2020-07-17 11:30:00,28.9,28.94,28.83,28.91,115065.0,28.9,28.94,28.83,28.91,115065.0
2020-07-17 12:00:00,28.92,28.94,28.84,28.85,100305.0,28.92,28.94,28.84,28.85,100305.0
2020-07-17 12:30:00,28.85,28.85,28.79,28.85,75750.0,28.85,28.85,28.79,28.85,75750.0
2020-07-17 13:00:00,28.86,28.87,28.8,28.81,99000.0,28.86,28.87,28.8,28.81,99000.0
2020-07-17 13:30:00,28.8,28.85,28.8,28.83,76500.0,28.8,28.85,28.8,28.83,76500.0
2020-07-17 14:00:00,28.84,28.92,28.83,28.9,217695.0,28.84,28.92,28.83,28.9,217695.0
2020-07-17 14:30:00,28.88,28.92,28.79,28.83,238860.0,28.88,28.92,28.79,28.83,238860.0
2020-07-17 15:00:00,28.81,28.83,28.72,28.76,189960.0,28.81,28.83,28.72,28.76,189960.0
2020-07-17 15:30:00,28.76,28.84,28.74,28.78,808545.0,28.76,28.84,28.74,28.78,808545.0
2020-07-20 09:30:00,29.2,29.33,28.71,28.86,885915.0,29.2,29.33,28.71,28.86,885915.0
2020-07-20 10:00:00,28.88,28.89,28.73,28.81,360435.0,28.88,28.89,28.73,28.81,360435.0
2020-07-20 10:30:00,28.82,28.97,28.8,28.85,284400.0,28.82,28.97,28.8,28.85,284400.0
2020-07-20 11:00:00,28.84,28.95,28.84,28.95,138375.0,28.84,28.95,28.84,28.95,138375.0
2020-07-20 11:30:00,28.96,29.12,28.95,29.05,180285.0,28.96,29.12,28.95,29.05,180285.0
2020-07-20 12:00:00,29.05,29.19,29.02,29.05,168660.0,29.05,29.19,29.02,29.05,168660.0
2020-07-20 12:30:00,29.06,29.16,29.02,29.16,161085.0,29.06,29.16,29.02,29.16,161085.0
2020-07-20 13:00:00,29.16,29.21,29.1,29.2,122205.0,29.16,29.21,29.1,29.2,122205.0
2020-07-20 13:30:00,29.21,29.28,29.17,29.25,102105.0,29.21,29.28,29.17,29.25,102105.0
2020-07-20 14:00:00,29.24,29.31,29.24,29.28,114495.0,29.24,29.31,29.24,29.28,114495.0
2020-07-20 14:30:00,29.31,29.37,29.31,29.33,230010.0,29.31,29.37,29.31,29.33,230010.0
2020-07-20 15:00:00,29.36,29.51,29.31,29.51,377040.0,29.36,29.51,29.31,29.51,377040.0
2020-07-20 15:30:00,29.49,29.51,29.18,29.21,1607250.0,29.49,29.51,29.18,29.21,1607250.0
2020-07-21 09:30:00,29.33,29.66,29.33,29.61,386355.0,29.33,29.66,29.33,29.61,386355.0
2020-07-21 10:00:00,29.59,29.76,29.57,29.65,383310.0,29.59,29.76,29.57,29.65,383310.0
2020-07-21 10:30:00,29.64,29.75,29.61,29.75,535950.0,29.64,29.75,29.61,29.75,535950.0
2020-07-21 11:00:00,29.76,29.78,29.7,29.72,258345.0,29.76,29.78,29.7,29.72,258345.0
2020-07-21 11:30:00,29.73,29.8,29.69,29.77,213435.0,29.73,29.8,29.69,29.77,213435.0
2020-07-21 12:00:00,29.76,29.82,29.75,29.79,163950.0,29.76,29.82,29.75,29.79,163950.0
2020-07-21 12:30:00,29.79,29.9,29.74,29.88,166380.0,29.79,29.9,29.74,29.88,166380.0
2020-07-21 13:00:00,29.87,29.88,29.75,29.79,307290.0,29.87,29.88,29.75,29.79,307290.0
2020-07-21 13:30:00,29.77,29.77,29.68,29.74,335520.0,29.77,29.77,29.68,29.74,335520.0
2020-07-21 14:00:00,29.73,29.83,29.71,29.82,165120.0,29.73,29.83,29.71,29.82,165120.0
2020-07-21 14:30:00,29.81,29.85,29.79,29.82,175290.0,29.81,29.85,29.79,29.82,175290.0
2020-07-21 15:00:00,29.82,29.85,29.77,29.79,174540.0,29.82,29.85,29.77,29.79,174540.0
2020-07-21 15:30:00,29.78,29.78,29.66,29.77,1046865.0,29.78,29.78,29.66,29.77,1046865.0
2020-07-22 09:30:00,29.85,30.3,29.85,30.22,294585.0,29.85,30.3,29.85,30.22,294585.0
2020-07-22 10:00:00,30.12,30.18,30.01,30.01,185220.0,30.12,30.18,30.01,30.01,185220.0
2020-07-22 10:30:00,30.01,30.07,29.97,30.03,127620.0,30.01,30.07,29.97,30.03,127620.0
2020-07-22 11:00:00,30.04,30.17,30.0,30.09,158085.0,30.04,30.17,30.0,30.09,158085.0
2020-07-22 11:30:00,30.1,30.12,29.87,29.89,196650.0,30.1,30.12,29.87,29.89,196650.0
2020-07-22 12:00:00,29.91,30.09,29.91,29.98,167430.0,29.91,30.09,29.91,29.98,167430.0
2020-07-22 12:30:00,29.97,30.03,29.94,29.98,120975.0,29.97,30.03,29.94,29.98,120975.0
2020-07-22 13:00:00,29.98,30.07,29.95,30.07,116400.0,29.98,30.07,29.95,30.07,116400.0
2020-07-22 13:30:00,30.05,30.07,29.95,29.97,110400.0,30.05,30.07,29.95,29.97,110400.0
2020-07-22 14:00:00,29.97,30.08,29.97,30.04,293175.0,29.97,30.08,29.97,30.04,293175.0
2020-07-22 14:30:00,30.04,30.05,29.91,29.91,309285.0,30.04,30.05,29.91,29.91,309285.0
2020-07-22 15:00:00,29.92,30.05,29.88,29.94,709290.0,29.92,30.05,29.88,29.94,709290.0
2020-07-22 15:30:00,29.94,30.13,29.9,30.06,771540.0,29.94,30.13,29.9,30.06,771540.0
2020-07-23 09:30:00,30.07,30.87,29.98,30.06,441720.0,30.07,30.87,29.98,30.06,441720.0
2020-07-23 10:00:00,30.06,30.17,29.98,30.14,471630.0,30.06,30.17,29.98,30.14,471630.0
2020-07-23 10:30:00,30.12,30.31,30.12,30.2,194655.0,30.12,30.31,30.12,30.2,194655.0
2020-07-23 11:00:00,30.21,30.29,30.17,30.27,144345.0,30.21,30.29,30.17,30.27,144345.0
2020-07-23 11:30:00,30.28,30.36,30.17,30.22,443280.0,30.28,30.36,30.17,30.22,443280.0
2020-07-23 12:00:00,30.21,30.21,30.03,30.05,480915.0,30.21,30.21,30.03,30.05,480915.0
2020-07-23 12:30:00,30.07,30.07,29.93,29.93,523485.0,30.07,30.07,29.93,29.93,523485.0
2020-07-23 13:00:00,29.93,30.08,29.89,29.93,170685.0,29.93,30.08,29.89,29.93,170685.0
2020-07-23 13:30:00,29.92,29.92,29.7,29.75,216570.0,29.92,29.92,29.7,29.75,216570.0
2020-07-23 14:00:00,29.75,29.84,29.61,29.79,270285.0,29.75,29.84,29.61,29.79,270285.0
2020-07-23 14:30:00,29.78,29.82,29.72,29.81,221205.0,29.78,29.82,29.72,29.81,221205.0
2020-07-23 15:00:00,29.82,29.9,29.77,29.9,277185.0,29.82,29.9,29.77,29.9,277185.0
2020-07-23 15:30:00,29.87,29.97,29.77,29.88,741945.0,29.87,29.97,29.77,29.88,741945.0
2020-07-24 09:30:00,29.74,30.08,29.74,30.04,161625.0,29.74,30.08,29.74,30.04,161625.0
2020-07-24 10:00:00,30.02,30.08,29.88,29.92,161010.0,30.02,30.08,29.88,29.92,161010.0
2020-07-24 10:30:00,29.9,30.06,29.85,29.98,160680.0,29.9,30.06,29.85,29.98,160680.0
2020-07-24 11:00:00,29.98,30.08,29.93,29.98,665880.0,29.98,30.08,29.93,29.98,665880.0
2020-07-24 11:30:00,29.99,30.01,29.9,29.93,211995.0,29.99,30.01,29.9,29.93,211995.0
2020-07-24 12:00:00,29.94,29.94,29.76,29.77,187455.0,29.94,29.94,29.76,29.77,187455.0
2020-07-24 12:30:00,29.79,29.81,29.69,29.72,109185.0,29.79,29.81,29.69,29.72,109185.0
2020-07-24 13:00:00,29.73,29.75,29.66,29.74,73920.0,29.73,29.75,29.66,29.74,73920.0
2020-07-24 13:30:00,29.72,29.73,29.64,29.68,66015.0,29.72,29.73,29.64,29.68,66015.0
2020-07-24 14:00:00,29.67,29.7,29.64,29.67,173175.0,29.67,29.7,29.64,29.67,173175.0
2020-07-24 14:30:00,29.67,29.68,29.58,29.58,376290.0,29.67,29.68,29.58,29.58,376290.0
2020-07-24 15:00:00,29.59,29.61,29.49,29.53,415770.0,29.59,29.61,29.49,29.53,415770.0
2020-07-24 15:30:00,29.52,29.63,29.48,29.49,1736460.0,29.52,29.63,29.48,29.49,1736460.0
2020-07-27 09:30:00,29.58,29.82,29.57,29.68,609090.0,29.58,29.82,29.57,29.68,609090.0
2020-07-27 10:00:00,29.69,29.7,29.62,29.67,374115.0,29.69,29.7,29.62,29.67,374115.0
2020-07-27 10:30:00,29.69,29.94,29.65,29.78,830580.0,29.69,29.94,29.65,29.78,830580.0
2020-07-27 11:00:00,29.8,29.83,29.72,29.76,553605.0,29.8,29.83,29.72,29.76,553605.0
2020-07-27 11:30:00,29.78,29.97,29.78,29.88,481035.0,29.78,29.97,29.78,29.88,481035.0
2020-07-27 12:00:00,29.88,29.95,29.85,29.93,433260.0,29.88,29.95,29.85,29.93,433260.0
2020-07-27 12:30:00,29.93,30.05,29.93,29.98,744450.0,29.93,30.05,29.93,29.98,744450.0
2020-07-27 13:00:00,29.98,29.98,29.85,29.89,364965.0,29.98,29.98,29.85,29.89,364965.0
2020-07-27 13:30:00,29.89,30.03,29.88,29.88,316905.0,29.89,30.03,29.88,29.88,316905.0
2020-07-27 14:00:00,29.9,29.99,29.89,29.96,300015.0,29.9,29.99,29.89,29.96,300015.0
2020-07-27 14:30:00,29.96,30.03,29.89,29.89,791235.0,29.96,30.03,29.89,29.89,791235.0
2020-07-27 15:00:00,29.89,30.0,29.89,29.96,529350.0,29.89,30.0,29.89,29.96,529350.0
2020-07-27 15:30:00,29.96,30.12,29.95,30.03,1608270.0,29.96,30.12,29.95,30.03,1608270.0
2020-07-28 09:30:00,30.43,30.43,29.98,30.14,504675.0,30.43,30.43,29.98,30.14,504675.0
2020-07-28 10:00:00,30.13,30.36,30.05,30.27,225555.0,30.13,30.36,30.05,30.27,225555.0
2020-07-28 10:30:00,30.26,30.28,30.19,30.19,208485.0,30.26,30.28,30.19,30.19,208485.0
2020-07-28 11:00:00,30.21,30.26,30.13,30.24,229515.0,30.21,30.26,30.13,30.24,229515.0
2020-07-28 11:30:00,30.23,30.32,30.21,30.28,305625.0,30.23,30.32,30.21,30.28,305625.0
2020-07-28 12:00:00,30.29,30.31,30.2,30.22,251910.0,30.29,30.31,30.2,30.22,251910.0
2020-07-28 12:30:00,30.23,30.3,30.09,30.3,289920.0,30.23,30.3,30.09,30.3,289920.0
2020-07-28 13:00:00,30.32,30.53,30.28,30.53,202875.0,30.32,30.53,30.28,30.53,202875.0
2020-07-28 13:30:00,30.52,30.58,30.44,30.54,325395.0,30.52,30.58,30.44,30.54,325395.0
2020-07-28 14:00:00,30.54,30.54,30.31,30.34,332715.0,30.54,30.54,30.31,30.34,332715.0
2020-07-28 14:30:00,30.32,30.38,30.27,30.3,203805.0,30.32,30.38,30.27,30.3,203805.0
2020-07-28 15:00:00,30.31,30.32,30.2,30.23,436545.0,30.31,30.32,30.2,30.23,436545.0
2020-07-28 15:30:00,30.2,30.25,29.98,30.03,1032060.0,30.2,30.25,29.98,30.03,1032060.0
2020-07-29 09:30:00,30.05,30.59,29.89,29.93,818010.0,30.05,30.59,29.89,29.93,818010.0
2020-07-29 10:00:00,29.95,30.18,29.92,30.03,526170.0,29.95,30.18,29.92,30.03,526170.0
2020-07-29 10:30:00,30.04,30.18,30.03,30.15,673935.0,30.04,30.18,30.03,30.15,673935.0
2020-07-29 11:00:00,30.14,30.36,30.12,30.23,628305.0,30.14,30.36,30.12,30.23,628305.0
2020-07-29 11:30:00,30.22,30.32,30.19,30.3,280770.0,30.22,30.32,30.19,30.3,280770.0
2020-07-29 12:00:00,30.29,30.31,30.14,30.3,246000.0,30.29,30.31,30.14,30.3,246000.0
2020-07-29 12:30:00,30.29,30.32,30.23,30.27,204510.0,30.29,30.32,30.23,30.27,204510.0
2020-07-29 13:00:00,30.27,30.27,30.16,30.2,484755.0,30.27,30.27,30.16,30.2,484755.0
2020-07-29 13:30:00,30.19,30.19,30.04,30.05,374760.0,30.19,30.19,30.04,30.05,374760.0
2020-07-29 14:00:00,30.01,30.25,30.01,30.25,568995.0,30.01,30.25,30.01,30.25,568995.0
2020-07-29 14:30:00,30.24,30.41,30.16,30.33,391410.0,30.24,30.41,30.16,30.33,391410.0
2020-07-29 15:00:00,30.31,30.37,30.23,30.36,398505.0,30.31,30.37,30.23,30.36,398505.0
2020-07-29 15:30:00,30.33,30.54,30.31,30.47,988515.0,30.33,30.54,30.31,30.47,988515.0
2020-07-30 09:30:00,32.0,32.44,31.63,32.25,2917830.0,32.0,32.44,31.63,32.25,2917830.0
2020-07-30 10:00:00,32.21,32.46,31.35,31.81,1402455.0,32.21,32.46,31.35,31.81,1402455.0
2020-07-30 10:30:00,31.9,32.46,31.9,32.44,1367835.0,31.9,32.46,31.9,32.44,1367835.0
2020-07-30 11:00:00,32.44,32.53,31.98,32.33,1052865.0,32.44,32.53,31.98,32.33,1052865.0
2020-07-30 11:30:00,32.36,32.36,32.2,32.2,586860.0,32.36,32.36,32.2,32.2,586860.0
2020-07-30 12:00:00,32.25,32.33,32.13,32.13,440820.0,32.25,32.33,32.13,32.13,440820.0
2020-07-30 12:30:00,32.11,32.11,31.82,31.95,822630.0,32.11,32.11,31.82,31.95,822630.0
2020-07-30 13:00:00,31.92,31.93,31.85,31.88,694485.0,31.92,31.93,31.85,31.88,694485.0
2020-07-30 13:30:00,31.87,32.08,31.72,32.07,489705.0,31.87,32.08,31.72,32.07,489705.0
2020-07-30 14:00:00,32.07,32.13,31.84,32.0,668775.0,32.07,32.13,31.84,32.0,668775.0
2020-07-30 14:30:00,32.0,32.08,31.95,32.06,564240.0,32.0,32.08,31.95,32.06,564240.0
2020-07-30 15:00:00,32.06,32.06,31.88,31.91,881445.0,32.06,32.06,31.88,31.91,881445.0
2020-07-30 15:30:00,31.91,32.1,31.85,32.01,2292810.0,31.91,32.1,31.85,32.01,2292810.0
2020-07-31 09:30:00,31.95,32.07,31.78,31.9,450225.0,31.95,32.07,31.78,31.9,450225.0
2020-07-31 10:00:00,31.91,31.94,31.42,31.47,287835.0,31.91,31.94,31.42,31.47,287835.0
2020-07-31 10:30:00,31.45,31.61,31.43,31.56,243840.0,31.45,31.61,31.43,31.56,243840.0
2020-07-31 11:00:00,31.59,31.69,31.46,31.62,488700.0,31.59,31.69,31.46,31.62,488700.0
2020-07-31 11:30:00,31.66,31.93,31.65,31.83,215700.0,31.66,31.93,31.65,31.83,215700.0
2020-07-31 12:00:00,31.82,31.82,31.67,31.72,177060.0,31.82,31.82,31.67,31.72,177060.0
2020-07-31 12:30:00,31.7,31.7,31.49,31.56,142290.0,31.7,31.7,31.49,31.56,142290.0
2020-07-31 13:00:00,31.54,31.63,31.53,31.6,160515.0,31.54,31.63,31.53,31.6,160515.0
2020-07-31 13:30:00,31.58,31.61,31.51,31.55,441510.0,31.58,31.61,31.51,31.55,441510.0
2020-07-31 14:00:00,31.54,31.55,31.42,31.53,231060.0,31.54,31.55,31.42,31.53,231060.0
2020-07-31 14:30:00,31.54,31.55,31.44,31.47,252270.0,31.54,31.55,31.44,31.47,252270.0
2020-07-31 15:00:00,31.49,31.65,31.48,31.63,336045.0,31.49,31.65,31.48,31.63,336045.0
2020-07-31 15:30:00,31.64,31.82,31.62,31.81,1539015.0,31.64,31.82,31.62,31.81,1539015.0
2020-08-03 09:30:00,31.97,32.05,31.6,31.77,532530.0,31.97,32.05,31.6,31.77,532530.0
2020-08-03 10:00:00,31.73,31.85,31.49,31.62,526770.0,31.73,31.85,31.49,31.62,526770.0
2020-08-03 10:30:00,31.59,31.72,31.56,31.58,172260.0,31.59,31.72,31.56,31.58,172260.0
2020-08-03 11:00:00,31.54,31.63,31.54,31.56,153690.0,31.54,31.63,31.54,31.56,153690.0
2020-08-03 11:30:00,31.53,31.65,31.52,31.62,207150.0,31.53,31.65,31.52,31.62,207150.0
2020-08-03 12:00:00,31.63,31.67,31.4,31.4,261495.0,31.63,31.67,31.4,31.4,261495.0
2020-08-03 12:30:00,31.42,31.53,31.4,31.48,129000.0,31.42,31.53,31.4,31.48,129000.0
2020-08-03 13:00:00,31.49,31.64,31.45,31.62,202200.0,31.49,31.64,31.45,31.62,202200.0
2020-08-03 13:30:00,31.59,31.71,31.59,31.64,216795.0,31.59,31.71,31.59,31.64,216795.0
2020-08-03 14:00:00,31.64,31.68,31.56,31.64,169815.0,31.64,31.68,31.56,31.64,169815.0
2020-08-03 14:30:00,31.67,31.69,31.49,31.5,283965.0,31.67,31.69,31.49,31.5,283965.0
2020-08-03 15:00:00,31.53,31.6,31.49,31.49,987300.0,31.53,31.6,31.49,31.49,987300.0
2020-08-03 15:30:00,31.5,31.62,31.44,31.56,803370.0,31.5,31.62,31.44,31.56,803370.0
2020-08-04 09:30:00,31.33,31.54,31.14,31.3,370980.0,31.33,31.54,31.14,31.3,370980.0
2020-08-04 10:00:00,31.24,31.36,31.24,31.35,241560.0,31.24,31.36,31.24,31.35,241560.0
2020-08-04 10:30:00,31.35,31.67,31.32,31.65,285795.0,31.35,31.67,31.32,31.65,285795.0
2020-08-04 11:00:00,31.65,31.77,31.54,31.62,612015.0,31.65,31.77,31.54,31.62,612015.0
2020-08-04 11:30:00,31.59,31.63,31.5,31.52,156585.0,31.59,31.63,31.5,31.52,156585.0
2020-08-04 12:00:00,31.52,31.52,31.3,31.4,192420.0,31.52,31.52,31.3,31.4,192420.0
2020-08-04 12:30:00,31.39,31.46,31.29,31.37,274485.0,31.39,31.46,31.29,31.37,274485.0
2020-08-04 13:00:00,31.39,31.48,31.34,31.34,132540.0,31.39,31.48,31.34,31.34,132540.0
2020-08-04 13:30:00,31.37,31.43,31.32,31.42,403050.0,31.37,31.43,31.32,31.42,403050.0
2020-08-04 14:00:00,31.45,31.49,31.37,31.37,338445.0,31.45,31.49,31.37,31.37,338445.0
2020-08-04 14:30:00,31.38,31.44,31.33,31.39,251415.0,31.38,31.44,31.33,31.39,251415.0
2020-08-04 15:00:00,31.41,31.5,31.39,31.43,171300.0,31.41,31.5,31.39,31.43,171300.0
2020-08-04 15:30:00,31.44,31.53,31.37,31.53,851745.0,31.44,31.53,31.37,31.53,851745.0
2020-08-05 09:30:00,31.65,31.71,31.51,31.6,256950.0,31.65,31.71,31.51,31.6,256950.0
2020-08-05 10:00:00,31.63,31.63,31.37,31.44,170265.0,31.63,31.63,31.37,31.44,170265.0
2020-08-05 10:30:00,31.42,31.5,31.27,31.27,136935.0,31.42,31.5,31.27,31.27,136935.0
2020-08-05 11:00:00,31.28,31.45,31.28,31.34,120855.0,31.28,31.45,31.28,31.34,120855.0
2020-08-05 11:30:00,31.36,31.42,31.33,31.37,154305.0,31.36,31.42,31.33,31.37,154305.0
2020-08-05 12:00:00,31.38,31.4,31.35,31.35,64260.0,31.38,31.4,31.35,31.35,64260.0
2020-08-05 12:30:00,31.36,31.44,31.36,31.44,86670.0,31.36,31.44,31.36,31.44,86670.0
2020-08-05 13:00:00,31.44,31.49,31.39,31.39,101610.0,31.44,31.49,31.39,31.39,101610.0
2020-08-05 13:30:00,31.4,31.46,31.4,31.45,143595.0,31.4,31.46,31.4,31.45,143595.0
2020-08-05 14:00:00,31.45,31.45,31.3,31.33,157845.0,31.45,31.45,31.3,31.33,157845.0
2020-08-05 14:30:00,31.35,31.41,31.31,31.31,129000.0,31.35,31.41,31.31,31.31,129000.0
2020-08-05 15:00:00,31.3,31.32,31.27,31.29,171360.0,31.3,31.32,31.27,31.29,171360.0
2020-08-05 15:30:00,31.27,31.32,31.11,31.24,855570.0,31.27,31.32,31.11,31.24,855570.0
2020-08-06 09:30:00,31.12,31.37,31.01,31.35,518295.0,31.12,31.37,31.01,31.35,518295.0
2020-08-06 10:00:00,31.34,31.35,31.18,31.22,227490.0,31.34,31.35,31.18,31.22,227490.0
2020-08-06 10:30:00,31.21,31.22,31.09,31.2,120555.0,31.21,31.22,31.09,31.2,120555.0
2020-08-06 11:00:00,31.19,31.21,30.98,31.0,215025.0,31.19,31.21,30.98,31.0,215025.0
2020-08-06 11:30:00,31.01,31.06,30.96,30.97,158490.0,31.01,31.06,30.96,30.97,158490.0
2020-08-06 12:00:00,30.97,31.04,30.89,31.04,143370.0,30.97,31.04,30.89,31.04,143370.0
2020-08-06 12:30:00,31.03,31.03,30.97,31.0,147705.0,31.03,31.03,30.97,31.0,147705.0
2020-08-06 13:00:00,31.02,31.04,30.96,31.01,256710.0,31.02,31.04,30.96,31.01,256710.0
2020-08-06 13:30:00,31.01,31.04,30.99,31.0,157575.0,31.01,31.04,30.99,31.0,157575.0
2020-08-06 14:00:00,31.0,31.07,31.0,31.04,178305.0,31.0,31.07,31.0,31.04,178305.0
2020-08-06 14:30:00,31.04,31.08,30.96,30.96,276450.0,31.04,31.08,30.96,30.96,276450.0
2020-08-06 15:00:00,30.96,31.0,30.9,30.97,339045.0,30.96,31.0,30.9,30.97,339045.0
2020-08-06 15:30:00,30.98,31.07,30.97,31.07,1095150.0,30.98,31.07,30.97,31.07,1095150.0
2020-08-07 09:30:00,30.88,31.32,30.86,31.17,219735.0,30.88,31.32,30.86,31.17,219735.0
2020-08-07 10:00:00,31.19,31.2,30.98,30.99,280140.0,31.19,31.2,30.98,30.99,280140.0
2020-08-07 10:30:00,30.98,31.06,30.94,30.97,168045.0,30.98,31.06,30.94,30.97,168045.0
2020-08-07 11:00:00,30.98,30.99,30.85,30.87,115290.0,30.98,30.99,30.85,30.87,115290.0
2020-08-07 11:30:00,30.89,31.03,30.89,30.93,101565.0,30.89,31.03,30.89,30.93,101565.0
2020-08-07 12:00:00,30.93,31.01,30.86,30.96,150135.0,30.93,31.01,30.86,30.96,150135.0
2020-08-07 12:30:00,30.96,31.0,30.88,30.89,97800.0,30.96,31.0,30.88,30.89,97800.0
2020-08-07 13:00:00,30.89,30.96,30.89,30.96,195945.0,30.89,30.96,30.89,30.96,195945.0
2020-08-07 13:30:00,30.96,31.05,30.96,31.01,381855.0,30.96,31.05,30.96,31.01,381855.0
2020-08-07 14:00:00,31.0,31.01,30.91,30.94,294645.0,31.0,31.01,30.91,30.94,294645.0
2020-08-07 14:30:00,30.94,31.01,30.94,31.0,127830.0,30.94,31.01,30.94,31.0,127830.0
2020-08-07 15:00:00,31.01,31.02,30.93,30.93,176655.0,31.01,31.02,30.93,30.93,176655.0
2020-08-07 15:30:00,30.96,31.04,30.94,31.04,1339035.0,30.96,31.04,30.94,31.04,1339035.0
2020-08-10 09:30:00,31.0,31.26,30.98,31.06,245805.0,31.0,31.26,30.98,31.06,245805.0
2020-08-10 10:00:00,31.05,31.05,30.85,30.88,159765.0,31.05,31.05,30.85,30.88,159765.0
2020-08-10 10:30:00,30.86,30.91,30.68,30.73,286980.0,30.86,30.91,30.68,30.73,286980.0
2020-08-10 11:00:00,30.72,30.88,30.72,30.81,69375.0,30.72,30.88,30.72,30.81,69375.0
2020-08-10 11:30:00,30.82,30.87,30.78,30.86,129060.0,30.82,30.87,30.78,30.86,129060.0
2020-08-10 12:00:00,30.87,30.98,30.87,30.92,83010.0,30.87,30.98,30.87,30.92,83010.0
2020-08-10 12:30:00,30.92,30.99,30.91,30.95,179895.0,30.92,30.99,30.91,30.95,179895.0
2020-08-10 13:00:00,30.98,30.98,30.91,30.95,93225.0,30.98,30.98,30.91,30.95,93225.0
2020-08-10 13:30:00,30.95,30.97,30.84,30.85,163500.0,30.95,30.97,30.84,30.85,163500.0
2020-08-10 14:00:00,30.85,30.91,30.81,30.84,200040.0,30.85,30.91,30.81,30.84,200040.0
2020-08-10 14:30:00,30.84,30.84,30.67,30.68,206685.0,30.84,30.84,30.67,30.68,206685.0
2020-08-10 15:00:00,30.69,30.81,30.69,30.75,297675.0,30.69,30.81,30.69,30.75,297675.0
2020-08-10 15:30:00,30.75,30.76,30.65,30.74,875640.0,30.75,30.76,30.65,30.74,875640.0
2020-08-11 09:30:00,30.89,30.89,30.59,30.59,146325.0,30.89,30.89,30.59,30.59,146325.0
2020-08-11 10:00:00,30.59,30.59,30.25,30.37,382320.0,30.59,30.59,30.25,30.37,382320.0
2020-08-11 10:30:00,30.34,30.52,30.29,30.4,109860.0,30.34,30.52,30.29,30.4,109860.0
2020-08-11 11:00:00,30.4,30.55,30.4,30.53,164835.0,30.4,30.55,30.4,30.53,164835.0
2020-08-11 11:30:00,30.51,30.51,30.35,30.37,140685.0,30.51,30.51,30.35,30.37,140685.0
2020-08-11 12:00:00,30.35,30.45,30.35,30.39,148515.0,30.35,30.45,30.35,30.39,148515.0
2020-08-11 12:30:00,30.35,30.51,30.35,30.45,271455.0,30.35,30.51,30.35,30.45,271455.0
2020-08-11 13:00:00,30.46,30.59,30.43,30.56,187125.0,30.46,30.59,30.43,30.56,187125.0
2020-08-11 13:30:00,30.58,30.66,30.53,30.64,91500.0,30.58,30.66,30.53,30.64,91500.0
2020-08-11 14:00:00,30.65,30.66,30.59,30.63,216855.0,30.65,30.66,30.59,30.63,216855.0
2020-08-11 14:30:00,30.65,30.71,30.6,30.63,414120.0,30.65,30.71,30.6,30.63,414120.0
2020-08-11 15:00:00,30.61,30.61,30.26,30.37,795645.0,30.61,30.61,30.26,30.37,795645.0
2020-08-11 15:30:00,30.36,30.37,30.17,30.28,1092495.0,30.36,30.37,30.17,30.28,1092495.0
2020-08-12 09:30:00,30.42,30.81,30.42,30.79,200850.0,30.42,30.81,30.42,30.79,200850.0
2020-08-12 10:00:00,30.78,30.82,30.73,30.76,72060.0,30.78,30.82,30.73,30.76,72060.0
2020-08-12 10:30:00,30.78,30.98,30.74,30.9,264090.0,30.78,30.98,30.74,30.9,264090.0
2020-08-12 11:00:00,30.93,30.99,30.88,30.88,143700.0,30.93,30.99,30.88,30.88,143700.0
2020-08-12 11:30:00,30.9,30.96,30.87,30.94,210690.0,30.9,30.96,30.87,30.94,210690.0
2020-08-12 12:00:00,30.94,31.0,30.91,30.98,160545.0,30.94,31.0,30.91,30.98,160545.0
2020-08-12 12:30:00,30.98,31.09,30.98,31.02,132990.0,30.98,31.09,30.98,31.02,132990.0
2020-08-12 13:00:00,31.02,31.02,30.82,30.87,229215.0,31.02,31.02,30.82,30.87,229215.0
2020-08-12 13:30:00,30.88,30.99,30.87,30.98,175860.0,30.88,30.99,30.87,30.98,175860.0
2020-08-12 14:00:00,31.0,31.0,30.93,30.93,120675.0,31.0,31.0,30.93,30.93,120675.0
2020-08-12 14:30:00,30.93,30.96,30.88,30.9,213825.0,30.93,30.96,30.88,30.9,213825.0
2020-08-12 15:00:00,30.91,30.92,30.85,30.91,220410.0,30.91,30.92,30.85,30.91,220410.0
2020-08-12 15:30:00,30.91,30.96,30.82,30.89,851790.0,30.91,30.96,30.82,30.89,851790.0
2020-08-13 09:30:00,30.73,30.92,30.69,30.75,164100.0,30.73,30.92,30.69,30.75,164100.0
2020-08-13 10:00:00,30.75,31.03,30.7,31.02,168135.0,30.75,31.03,30.7,31.02,168135.0
2020-08-13 10:30:00,31.0,31.02,30.91,30.94,106230.0,31.0,31.02,30.91,30.94,106230.0
2020-08-13 11:00:00,30.96,31.05,30.92,31.05,82755.0,30.96,31.05,30.92,31.05,82755.0
2020-08-13 11:30:00,31.09,31.12,30.87,30.9,115560.0,31.09,31.12,30.87,30.9,115560.0
2020-08-13 12:00:00,30.91,30.92,30.8,30.83,80910.0,30.91,30.92,30.8,30.83,80910.0
2020-08-13 12:30:00,30.84,30.84,30.77,30.82,72900.0,30.84,30.84,30.77,30.82,72900.0
2020-08-13 13:00:00,30.83,30.84,30.74,30.74,96000.0,30.83,30.84,30.74,30.74,96000.0
2020-08-13 13:30:00,30.74,30.77,30.7,30.73,173340.0,30.74,30.77,30.7,30.73,173340.0
2020-08-13 14:00:00,30.73,30.76,30.67,30.69,191475.0,30.73,30.76,30.67,30.69,191475.0
2020-08-13 14:30:00,30.7,30.72,30.61,30.64,247380.0,30.7,30.72,30.61,30.64,247380.0
2020-08-13 15:00:00,30.67,30.81,30.63,30.78,255450.0,30.67,30.81,30.63,30.78,255450.0
2020-08-13 15:30:00,30.78,30.88,30.74,30.76,761100.0,30.78,30.88,30.74,30.76,761100.0
2020-08-14 09:30:00,30.74,31.1,30.73,31.05,622215.0,30.74,31.1,30.73,31.05,622215.0
2020-08-14 10:00:00,31.09,31.11,30.97,30.97,121095.0,31.09,31.11,30.97,30.97,121095.0
2020-08-14 10:30:00,31.0,31.09,31.0,31.01,113310.0,31.0,31.09,31.0,31.01,113310.0
2020-08-14 11:00:00,31.02,31.06,30.97,31.01,132315.0,31.02,31.06,30.97,31.01,132315.0
2020-08-14 11:30:00,31.02,31.05,30.94,30.94,143595.0,31.02,31.05,30.94,30.94,143595.0
2020-08-14 12:00:00,30.93,31.0,30.83,30.96,370095.0,30.93,31.0,30.83,30.96,370095.0
2020-08-14 12:30:00,30.96,31.1,30.96,31.03,122550.0,30.96,31.1,30.96,31.03,122550.0
2020-08-14 13:00:00,31.03,31.08,30.94,30.96,90315.0,31.03,31.08,30.94,30.96,90315.0
2020-08-14 13:30:00,30.96,31.02,30.93,31.02,82635.0,30.96,31.02,30.93,31.02,82635.0
2020-08-14 14:00:00,31.03,31.04,30.95,30.98,118770.0,31.03,31.04,30.95,30.98,118770.0
2020-08-14 14:30:00,30.99,31.03,30.95,30.95,117930.0,30.99,31.03,30.95,30.95,117930.0
2020-08-14 15:00:00,30.98,30.99,30.92,30.93,132045.0,30.98,30.99,30.92,30.93,132045.0
2020-08-14 15:30:00,30.95,30.95,30.86,30.9,508545.0,30.95,30.95,30.86,30.9,508545.0
2020-08-17 09:30:00,30.93,31.32,30.93,31.2,150420.0,30.93,31.32,30.93,31.2,150420.0
2020-08-17 10:00:00,31.19,31.2,31.07,31.14,110235.0,31.19,31.2,31.07,31.14,110235.0
2020-08-17 10:30:00,31.2,31.29,31.17,31.28,125460.0,31.2,31.29,31.17,31.28,125460.0
2020-08-17 11:00:00,31.27,31.38,31.2,31.33,222570.0,31.27,31.38,31.2,31.33,222570.0
2020-08-17 11:30:00,31.35,31.39,31.3,31.33,233715.0,31.35,31.39,31.3,31.33,233715.0
2020-08-17 12:00:00,31.33,31.35,31.29,31.3,162225.0,31.33,31.35,31.29,31.3,162225.0
2020-08-17 12:30:00,31.29,31.33,31.27,31.32,198615.0,31.29,31.33,31.27,31.32,198615.0
2020-08-17 13:00:00,31.33,31.39,31.31,31.39,118440.0,31.33,31.39,31.31,31.39,118440.0
2020-08-17 13:30:00,31.4,31.4,31.27,31.32,151245.0,31.4,31.4,31.27,31.32,151245.0
2020-08-17 14:00:00,31.34,31.39,31.29,31.34,97095.0,31.34,31.39,31.29,31.34,97095.0
2020-08-17 14:30:00,31.36,31.37,31.29,31.33,85380.0,31.36,31.37,31.29,31.33,85380.0
2020-08-17 15:00:00,31.32,31.35,31.28,31.33,184380.0,31.32,31.35,31.28,31.33,184380.0
2020-08-17 15:30:00,31.34,31.38,31.24,31.3,554790.0,31.34,31.38,31.24,31.3,554790.0
2020-08-18 09:30:00,31.72,31.81,31.06,31.25,928425.0,31.72,31.81,31.06,31.25,928425.0
2020-08-18 10:00:00,31.28,31.33,31.16,31.16,194955.0,31.28,31.33,31.16,31.16,194955.0
2020-08-18 10:30:00,31.16,31.21,31.09,31.17,79650.0,31.16,31.21,31.09,31.17,79650.0
2020-08-18 11:00:00,31.18,31.27,31.18,31.24,179340.0,31.18,31.27,31.18,31.24,179340.0
2020-08-18 11:30:00,31.26,31.27,31.11,31.21,213225.0,31.26,31.27,31.11,31.21,213225.0
2020-08-18 12:00:00,31.22,31.4,31.22,31.4,224250.0,31.22,31.4,31.22,31.4,224250.0
2020-08-18 12:30:00,31.39,31.48,31.33,31.48,190935.0,31.39,31.48,31.33,31.48,190935.0
2020-08-18 13:00:00,31.53,31.58,31.47,31.53,109050.0,31.53,31.58,31.47,31.53,109050.0
2020-08-18 13:30:00,31.51,31.52,31.47,31.48,92295.0,31.51,31.52,31.47,31.48,92295.0
2020-08-18 14:00:00,31.49,31.57,31.45,31.49,133140.0,31.49,31.57,31.45,31.49,133140.0
2020-08-18 14:30:00,31.49,31.49,31.39,31.45,171135.0,31.49,31.49,31.39,31.45,171135.0
2020-08-18 15:00:00,31.45,31.47,31.33,31.35,186960.0,31.45,31.47,31.33,31.35,186960.0
2020-08-18 15:30:00,31.34,31.44,31.31,31.31,636885.0,31.34,31.44,31.31,31.31,636885.0
2020-08-19 09:30:00,31.33,31.55,30.99,30.99,415245.0,31.33,31.55,30.99,30.99,415245.0
2020-08-19 10:00:00,31.01,31.15,31.0,31.03,577440.0,31.01,31.15,31.0,31.03,577440.0
2020-08-19 10:30:00,31.06,31.28,31.03,31.25,224505.0,31.06,31.28,31.03,31.25,224505.0
2020-08-19 11:00:00,31.23,31.4,31.16,31.33,397365.0,31.23,31.4,31.16,31.33,397365.0
2020-08-19 11:30:00,31.34,31.4,31.3,31.32,250845.0,31.34,31.4,31.3,31.32,250845.0
2020-08-19 12:00:00,31.31,31.35,31.28,31.32,158610.0,31.31,31.35,31.28,31.32,158610.0
2020-08-19 12:30:00,31.31,31.31,31.13,31.14,122430.0,31.31,31.31,31.13,31.14,122430.0
2020-08-19 13:00:00,31.14,31.17,31.08,31.16,298620.0,31.14,31.17,31.08,31.16,298620.0
2020-08-19 13:30:00,31.16,31.27,31.16,31.24,223065.0,31.16,31.27,31.16,31.24,223065.0
2020-08-19 14:00:00,31.23,31.23,31.04,31.04,206625.0,31.23,31.23,31.04,31.04,206625.0
2020-08-19 14:30:00,31.06,31.19,31.01,31.15,204225.0,31.06,31.19,31.01,31.15,204225.0
2020-08-19 15:00:00,31.15,31.22,31.1,31.1,493920.0,31.15,31.22,31.1,31.1,493920.0
2020-08-19 15:30:00,31.11,31.14,31.0,31.08,573510.0,31.11,31.14,31.0,31.08,573510.0
2020-08-20 09:30:00,30.83,31.09,30.8,30.84,345150.0,30.83,31.09,30.8,30.84,345150.0
2020-08-20 10:00:00,30.84,30.93,30.78,30.87,251880.0,30.84,30.93,30.78,30.87,251880.0
2020-08-20 10:30:00,30.89,31.0,30.87,30.96,140655.0,30.89,31.0,30.87,30.96,140655.0
2020-08-20 11:00:00,30.97,31.15,30.94,30.99,189120.0,30.97,31.15,30.94,30.99,189120.0
2020-08-20 11:30:00,30.99,31.03,30.94,31.03,276780.0,30.99,31.03,30.94,31.03,276780.0
2020-08-20 12:00:00,31.03,31.14,31.0,31.06,235410.0,31.03,31.14,31.0,31.06,235410.0
2020-08-20 12:30:00,31.04,31.08,31.01,31.04,135405.0,31.04,31.08,31.01,31.04,135405.0
2020-08-20 13:00:00,31.04,31.04,30.87,30.95,265815.0,31.04,31.04,30.87,30.95,265815.0
2020-08-20 13:30:00,30.96,31.04,30.96,31.0,99990.0,30.96,31.04,30.96,31.0,99990.0
2020-08-20 14:00:00,31.01,31.03,30.95,30.97,344145.0,31.01,31.03,30.95,30.97,344145.0
2020-08-20 14:30:00,30.95,30.95,30.85,30.85,121830.0,30.95,30.95,30.85,30.85,121830.0
2020-08-20 15:00:00,30.86,30.92,30.79,30.79,227100.0,30.86,30.92,30.79,30.79,227100.0
2020-08-20 15:30:00,30.79,30.86,30.74,30.82,841725.0,30.79,30.86,30.74,30.82,841725.0
2020-08-21 09:30:00,30.73,30.82,30.6,30.72,620370.0,30.73,30.82,30.6,30.72,620370.0
2020-08-21 10:00:00,30.7,30.84,30.64,30.71,211335.0,30.7,30.84,30.64,30.71,211335.0
2020-08-21 10:30:00,30.71,30.89,30.7,30.87,276465.0,30.71,30.89,30.7,30.87,276465.0
2020-08-21 11:00:00,30.86,30.87,30.67,30.69,243675.0,30.86,30.87,30.67,30.69,243675.0
2020-08-21 11:30:00,30.69,30.71,30.53,30.56,245520.0,30.69,30.71,30.53,30.56,245520.0
2020-08-21 12:00:00,30.55,30.67,30.55,30.66,114420.0,30.55,30.67,30.55,30.66,114420.0
2020-08-21 12:30:00,30.67,30.67,30.6,30.61,153600.0,30.67,30.67,30.6,30.61,153600.0
2020-08-21 13:00:00,30.62,30.69,30.55,30.64,147585.0,30.62,30.69,30.55,30.64,147585.0
2020-08-21 13:30:00,30.64,30.7,30.64,30.67,110520.0,30.64,30.7,30.64,30.67,110520.0
2020-08-21 14:00:00,30.66,30.66,30.59,30.62,77430.0,30.66,30.66,30.59,30.62,77430.0
2020-08-21 14:30:00,30.64,30.67,30.6,30.61,151785.0,30.64,30.67,30.6,30.61,151785.0
2020-08-21 15:00:00,30.6,30.67,30.6,30.63,271980.0,30.6,30.67,30.6,30.63,271980.0
2020-08-21 15:30:00,30.63,30.73,30.59,30.7,859320.0,30.63,30.73,30.59,30.7,859320.0
2020-08-24 09:30:00,30.85,30.97,30.75,30.91,321975.0,30.85,30.97,30.75,30.91,321975.0
2020-08-24 10:00:00,30.93,31.0,30.79,30.85,463530.0,30.93,31.0,30.79,30.85,463530.0
2020-08-24 10:30:00,30.82,31.0,30.81,30.98,181035.0,30.82,31.0,30.81,30.98,181035.0
2020-08-24 11:00:00,30.97,30.99,30.93,30.93,270030.0,30.97,30.99,30.93,30.93,270030.0
2020-08-24 11:30:00,30.94,30.97,30.88,30.9,158145.0,30.94,30.97,30.88,30.9,158145.0
2020-08-24 12:00:00,30.9,30.97,30.9,30.93,100275.0,30.9,30.97,30.9,30.93,100275.0
2020-08-24 12:30:00,30.94,31.01,30.91,30.94,199545.0,30.94,31.01,30.91,30.94,199545.0
2020-08-24 13:00:00,30.94,31.0,30.8,30.86,164835.0,30.94,31.0,30.8,30.86,164835.0
2020-08-24 13:30:00,30.85,30.95,30.82,30.92,123345.0,30.85,30.95,30.82,30.92,123345.0
2020-08-24 14:00:00,30.9,30.91,30.83,30.84,261945.0,30.9,30.91,30.83,30.84,261945.0
2020-08-24 14:30:00,30.84,30.84,30.71,30.74,168420.0,30.84,30.84,30.71,30.74,168420.0
2020-08-24 15:00:00,30.72,30.86,30.71,30.85,229095.0,30.72,30.86,30.71,30.85,229095.0
2020-08-24 15:30:00,30.85,30.97,30.81,30.9,385605.0,30.85,30.97,30.81,30.9,385605.0
2020-08-25 09:30:00,30.8,31.08,30.8,30.92,308760.0,30.8,31.08,30.8,30.92,308760.0
2020-08-25 10:00:00,30.94,30.98,30.82,30.85,190380.0,30.94,30.98,30.82,30.85,190380.0
2020-08-25 10:30:00,30.85,30.93,30.79,30.82,387420.0,30.85,30.93,30.79,30.82,387420.0
2020-08-25 11:00:00,30.8,30.93,30.79,30.87,193710.0,30.8,30.93,30.79,30.87,193710.0
2020-08-25 11:30:00,30.88,31.02,30.87,30.98,149475.0,30.88,31.02,30.87,30.98,149475.0
2020-08-25 12:00:00,30.98,31.01,30.91,30.99,106710.0,30.98,31.01,30.91,30.99,106710.0
2020-08-25 12:30:00,31.01,31.06,30.95,30.97,183330.0,31.01,31.06,30.95,30.97,183330.0
2020-08-25 13:00:00,30.96,31.03,30.95,31.02,181425.0,30.96,31.03,30.95,31.02,181425.0
2020-08-25 13:30:00,31.02,31.05,30.97,30.97,168180.0,31.02,31.05,30.97,30.97,168180.0
2020-08-25 14:00:00,30.97,31.02,30.97,30.99,149625.0,30.97,31.02,30.97,30.99,149625.0
2020-08-25 14:30:00,30.99,31.02,30.98,31.01,110985.0,30.99,31.02,30.98,31.01,110985.0
2020-08-25 15:00:00,31.01,31.01,30.97,31.01,183570.0,31.01,31.01,30.97,31.01,183570.0
2020-08-25 15:30:00,31.0,31.07,30.98,31.07,527415.0,31.0,31.07,30.98,31.07,527415.0
2020-08-26 09:30:00,30.86,31.21,30.86,30.98,285030.0,30.86,31.21,30.86,30.98,285030.0
2020-08-26 10:00:00,31.03,31.1,30.96,30.96,144960.0,31.03,31.1,30.96,30.96,144960.0
2020-08-26 10:30:00,30.97,30.99,30.87,30.87,87030.0,30.97,30.99,30.87,30.87,87030.0
2020-08-26 11:00:00,30.88,30.98,30.86,30.91,79395.0,30.88,30.98,30.86,30.91,79395.0
2020-08-26 11:30:00,30.88,30.91,30.84,30.87,61305.0,30.88,30.91,30.84,30.87,61305.0
2020-08-26 12:00:00,30.88,30.91,30.79,30.83,161340.0,30.88,30.91,30.79,30.83,161340.0
2020-08-26 12:30:00,30.84,30.87,30.8,30.84,118965.0,30.84,30.87,30.8,30.84,118965.0
2020-08-26 13:00:00,30.84,30.91,30.84,30.86,66810.0,30.84,30.91,30.84,30.86,66810.0
2020-08-26 13:30:00,30.88,30.88,30.83,30.85,97095.0,30.88,30.88,30.83,30.85,97095.0
2020-08-26 14:00:00,30.85,30.9,30.81,30.86,108375.0,30.85,30.9,30.81,30.86,108375.0
2020-08-26 14:30:00,30.89,30.9,30.8,30.8,149340.0,30.89,30.9,30.8,30.8,149340.0
2020-08-26 15:00:00,30.81,30.89,30.8,30.87,159765.0,30.81,30.89,30.8,30.87,159765.0
2020-08-26 15:30:00,30.88,30.88,30.8,30.84,665055.0,30.88,30.88,30.8,30.84,665055.0
2020-08-27 09:30:00,31.13,31.16,30.88,31.02,227490.0,31.13,31.16,30.88,31.02,227490.0
2020-08-27 10:00:00,31.03,31.05,30.85,31.02,274485.0,31.03,31.05,30.85,31.02,274485.0
2020-08-27 10:30:00,31.03,31.1,31.0,31.06,152385.0,31.03,31.1,31.0,31.06,152385.0
2020-08-27 11:00:00,31.05,31.09,30.98,30.98,139920.0,31.05,31.09,30.98,30.98,139920.0
2020-08-27 11:30:00,30.97,31.12,30.95,31.09,246990.0,30.97,31.12,30.95,31.09,246990.0
2020-08-27 12:00:00,31.11,31.11,31.02,31.07,115935.0,31.11,31.11,31.02,31.07,115935.0
2020-08-27 12:30:00,31.06,31.09,30.87,30.93,137040.0,31.06,31.09,30.87,30.93,137040.0
2020-08-27 13:00:00,30.92,31.01,30.9,30.94,99315.0,30.92,31.01,30.9,30.94,99315.0
2020-08-27 13:30:00,30.95,31.02,30.89,31.0,131205.0,30.95,31.02,30.89,31.0,131205.0
2020-08-27 14:00:00,31.02,31.06,30.95,30.99,128370.0,31.02,31.06,30.95,30.99,128370.0
2020-08-27 14:30:00,31.0,31.01,30.88,30.93,143145.0,31.0,31.01,30.88,30.93,143145.0
2020-08-27 15:00:00,30.94,30.95,30.87,30.91,166575.0,30.94,30.95,30.87,30.91,166575.0
2020-08-27 15:30:00,30.92,30.92,30.76,30.84,483480.0,30.92,30.92,30.76,30.84,483480.0
2020-08-28 09:30:00,30.84,31.06,30.8,31.0,277425.0,30.84,31.06,30.8,31.0,277425.0
2020-08-28 10:00:00,31.0,31.01,30.85,30.85,132075.0,31.0,31.01,30.85,30.85,132075.0
2020-08-28 10:30:00,30.86,30.87,30.72,30.72,232950.0,30.86,30.87,30.72,30.72,232950.0
2020-08-28 11:00:00,30.74,30.92,30.74,30.91,153180.0,30.74,30.92,30.74,30.91,153180.0
2020-08-28 11:30:00,30.91,30.91,30.81,30.82,130440.0,30.91,30.91,30.81,30.82,130440.0
2020-08-28 12:00:00,30.82,30.9,30.79,30.79,91740.0,30.82,30.9,30.79,30.79,91740.0
2020-08-28 12:30:00,30.75,30.81,30.75,30.8,114780.0,30.75,30.81,30.75,30.8,114780.0
2020-08-28 13:00:00,30.79,30.79,30.66,30.68,176745.0,30.79,30.79,30.66,30.68,176745.0
2020-08-28 13:30:00,30.67,30.73,30.64,30.69,115530.0,30.67,30.73,30.64,30.69,115530.0
2020-08-28 14:00:00,30.68,30.7,30.6,30.68,169440.0,30.68,30.7,30.6,30.68,169440.0
2020-08-28 14:30:00,30.68,30.79,30.67,30.78,282510.0,30.68,30.79,30.67,30.78,282510.0
2020-08-28 15:00:00,30.77,30.93,30.77,30.88,470175.0,30.77,30.93,30.77,30.88,470175.0
2020-08-28 15:30:00,30.88,30.92,30.82,30.86,556110.0,30.88,30.92,30.82,30.86,556110.0
2020-08-31 09:30:00,30.8,31.24,30.78,31.16,291870.0,30.8,31.24,30.78,31.16,291870.0
2020-08-31 10:00:00,31.12,31.16,30.93,30.94,225420.0,31.12,31.16,30.93,30.94,225420.0
2020-08-31 10:30:00,30.94,30.97,30.67,30.68,232695.0,30.94,30.97,30.67,30.68,232695.0
2020-08-31 11:00:00,30.7,30.9,30.67,30.9,407445.0,30.7,30.9,30.67,30.9,407445.0
2020-08-31 11:30:00,30.9,30.94,30.84,30.94,142755.0,30.9,30.94,30.84,30.94,142755.0
2020-08-31 12:00:00,30.94,31.05,30.92,31.01,144945.0,30.94,31.05,30.92,31.01,144945.0
2020-08-31 12:30:00,31.0,31.08,30.99,31.06,167325.0,31.0,31.08,30.99,31.06,167325.0
2020-08-31 13:00:00,31.06,31.1,30.97,31.02,153255.0,31.06,31.1,30.97,31.02,153255.0
2020-08-31 13:30:00,31.03,31.15,31.01,31.07,145065.0,31.03,31.15,31.01,31.07,145065.0
2020-08-31 14:00:00,31.08,31.09,31.0,31.02,210015.0,31.08,31.09,31.0,31.02,210015.0
2020-08-31 14:30:00,31.02,31.24,31.01,31.17,226830.0,31.02,31.24,31.01,31.17,226830.0
2020-08-31 15:00:00,31.18,31.18,31.06,31.12,238440.0,31.18,31.18,31.06,31.12,238440.0
2020-08-31 15:30:00,31.12,31.18,30.96,31.02,673920.0,31.12,31.18,30.96,31.02,673920.0
2020-09-01 09:30:00,31.16,31.28,30.97,31.12,507150.0,31.16,31.28,30.97,31.12,507150.0
2020-09-01 10:00:00,31.11,31.15,30.93,31.09,384540.0,31.11,31.15,30.93,31.09,384540.0
2020-09-01 10:30:00,31.07,31.29,31.04,31.21,270045.0,31.07,31.29,31.04,31.21,270045.0
2020-09-01 11:00:00,31.21,31.26,31.17,31.2,233655.0,31.21,31.26,31.17,31.2,233655.0
2020-09-01 11:30:00,31.22,31.31,31.18,31.27,153270.0,31.22,31.31,31.18,31.27,153270.0
2020-09-01 12:00:00,31.28,31.45,31.26,31.43,171690.0,31.28,31.45,31.26,31.43,171690.0
2020-09-01 12:30:00,31.42,31.56,31.42,31.48,160440.0,31.42,31.56,31.42,31.48,160440.0
2020-09-01 13:00:00,31.46,31.59,31.45,31.58,195315.0,31.46,31.59,31.45,31.58,195315.0
2020-09-01 13:30:00,31.57,31.64,31.53,31.57,145575.0,31.57,31.64,31.53,31.57,145575.0
2020-09-01 14:00:00,31.56,31.62,31.51,31.59,140565.0,31.56,31.62,31.51,31.59,140565.0
2020-09-01 14:30:00,31.59,31.63,31.57,31.58,163185.0,31.59,31.63,31.57,31.58,163185.0
2020-09-01 15:00:00,31.59,31.6,31.51,31.52,238230.0,31.59,31.6,31.51,31.52,238230.0
2020-09-01 15:30:00,31.51,31.54,31.42,31.54,636765.0,31.51,31.54,31.42,31.54,636765.0
2020-09-02 09:30:00,31.58,31.88,31.52,31.83,329700.0,31.58,31.88,31.52,31.83,329700.0
2020-09-02 10:00:00,31.81,31.94,31.8,31.85,402195.0,31.81,31.94,31.8,31.85,402195.0
2020-09-02 10:30:00,31.84,31.89,31.83,31.83,193110.0,31.84,31.89,31.83,31.83,193110.0
2020-09-02 11:00:00,31.85,32.02,31.82,32.02,266760.0,31.85,32.02,31.82,32.02,266760.0
2020-09-02 11:30:00,32.03,32.11,31.93,32.11,149385.0,32.03,32.11,31.93,32.11,149385.0
2020-09-02 12:00:00,32.13,32.25,32.12,32.22,152340.0,32.13,32.25,32.12,32.22,152340.0
2020-09-02 12:30:00,32.21,32.28,32.11,32.11,270570.0,32.21,32.28,32.11,32.11,270570.0
2020-09-02 13:00:00,32.11,32.3,32.11,32.15,277125.0,32.11,32.3,32.11,32.15,277125.0
2020-09-02 13:30:00,32.16,32.25,32.16,32.18,195930.0,32.16,32.25,32.16,32.18,195930.0
2020-09-02 14:00:00,32.2,32.21,32.11,32.17,177105.0,32.2,32.21,32.11,32.17,177105.0
2020-09-02 14:30:00,32.17,32.2,32.1,32.18,177960.0,32.17,32.2,32.1,32.18,177960.0
2020-09-02 15:00:00,32.2,32.22,32.12,32.16,408000.0,32.2,32.22,32.12,32.16,408000.0
2020-09-02 15:30:00,32.15,32.23,32.12,32.16,930225.0,32.15,32.23,32.12,32.16,930225.0
2020-09-03 09:30:00,32.17,32.33,31.88,31.91,255645.0,32.17,32.33,31.88,31.91,255645.0
2020-09-03 10:00:00,31.87,31.89,31.73,31.87,82620.0,31.87,31.89,31.73,31.87,82620.0
2020-09-03 10:30:00,31.81,31.91,31.68,31.77,193605.0,31.81,31.91,31.68,31.77,193605.0
2020-09-03 11:00:00,31.78,31.78,31.44,31.51,678870.0,31.78,31.78,31.44,31.51,678870.0
2020-09-03 11:30:00,31.5,31.61,31.37,31.59,421650.0,31.5,31.61,31.37,31.59,421650.0
2020-09-03 12:00:00,31.57,31.72,31.5,31.61,184845.0,31.57,31.72,31.5,31.61,184845.0
2020-09-03 12:30:00,31.57,31.61,31.32,31.4,181020.0,31.57,31.61,31.32,31.4,181020.0
2020-09-03 13:00:00,31.37,31.53,31.25,31.53,164805.0,31.37,31.53,31.25,31.53,164805.0
2020-09-03 13:30:00,31.48,31.48,31.33,31.44,157710.0,31.48,31.48,31.33,31.44,157710.0
2020-09-03 14:00:00,31.43,31.51,31.41,31.5,176265.0,31.43,31.51,31.41,31.5,176265.0
2020-09-03 14:30:00,31.5,31.62,31.44,31.46,280500.0,31.5,31.62,31.44,31.46,280500.0
2020-09-03 15:00:00,31.43,31.46,31.33,31.34,291195.0,31.43,31.46,31.33,31.34,291195.0
2020-09-03 15:30:00,31.36,31.54,31.36,31.48,1232280.0,31.36,31.54,31.36,31.48,1232280.0
2020-09-04 09:30:00,31.45,31.61,31.34,31.61,193140.0,31.45,31.61,31.34,31.61,193140.0
2020-09-04 10:00:00,31.6,31.73,31.32,31.32,528585.0,31.6,31.73,31.32,31.32,528585.0
2020-09-04 10:30:00,31.35,31.41,31.07,31.21,173760.0,31.35,31.41,31.07,31.21,173760.0
2020-09-04 11:00:00,31.18,31.35,30.91,30.95,249765.0,31.18,31.35,30.91,30.95,249765.0
2020-09-04 11:30:00,30.92,31.2,30.92,31.19,117660.0,30.92,31.2,30.92,31.19,117660.0
2020-09-04 12:00:00,31.18,31.18,30.95,31.13,93585.0,31.18,31.18,30.95,31.13,93585.0
2020-09-04 12:30:00,31.1,31.26,31.08,31.23,108150.0,31.1,31.26,31.08,31.23,108150.0
2020-09-04 13:00:00,31.19,31.24,31.1,31.21,102375.0,31.19,31.24,31.1,31.21,102375.0
2020-09-04 13:30:00,31.18,31.32,31.11,31.26,113625.0,31.18,31.32,31.11,31.26,113625.0
2020-09-04 14:00:00,31.27,31.28,31.16,31.25,185175.0,31.27,31.28,31.16,31.25,185175.0
2020-09-04 14:30:00,31.26,31.51,31.26,31.51,183450.0,31.26,31.51,31.26,31.51,183450.0
2020-09-04 15:00:00,31.47,31.52,31.43,31.52,230550.0,31.47,31.52,31.43,31.52,230550.0
2020-09-04 15:30:00,31.48,31.49,31.29,31.4,1151085.0,31.48,31.49,31.29,31.4,1151085.0
2020-09-08 09:30:00,31.23,31.51,30.76,31.38,481935.0,31.23,31.51,30.76,31.38,481935.0
2020-09-08 10:00:00,31.42,31.77,31.39,31.77,306810.0,31.42,31.77,31.39,31.77,306810.0
2020-09-08 10:30:00,31.75,31.83,31.62,31.72,247320.0,31.75,31.83,31.62,31.72,247320.0
2020-09-08 11:00:00,31.68,31.83,31.65,31.75,187080.0,31.68,31.83,31.65,31.75,187080.0
2020-09-08 11:30:00,31.75,31.77,31.65,31.71,249420.0,31.75,31.77,31.65,31.71,249420.0
2020-09-08 12:00:00,31.71,31.74,31.59,31.62,417405.0,31.71,31.74,31.59,31.62,417405.0
2020-09-08 12:30:00,31.62,31.69,31.6,31.63,206595.0,31.62,31.69,31.6,31.63,206595.0
2020-09-08 13:00:00,31.63,31.73,31.57,31.72,246030.0,31.63,31.73,31.57,31.72,246030.0
2020-09-08 13:30:00,31.69,31.71,31.6,31.66,353700.0,31.69,31.71,31.6,31.66,353700.0
2020-09-08 14:00:00,31.67,31.72,31.57,31.59,202905.0,31.67,31.72,31.57,31.59,202905.0
2020-09-08 14:30:00,31.57,31.57,31.34,31.42,245895.0,31.57,31.57,31.34,31.42,245895.0
2020-09-08 15:00:00,31.43,31.45,31.31,31.45,372090.0,31.43,31.45,31.31,31.45,372090.0
2020-09-08 15:30:00,31.48,31.5,31.34,31.37,563190.0,31.48,31.5,31.34,31.37,563190.0
2020-09-09 09:30:00,31.43,31.69,31.4,31.5,231045.0,31.43,31.69,31.4,31.5,231045.0
2020-09-09 10:00:00,31.54,31.89,31.54,31.87,219390.0,31.54,31.89,31.54,31.87,219390.0
2020-09-09 10:30:00,31.88,32.04,31.85,31.97,231705.0,31.88,32.04,31.85,31.97,231705.0
2020-09-09 11:00:00,32.0,32.02,31.89,31.93,211200.0,32.0,32.02,31.89,31.93,211200.0
2020-09-09 11:30:00,31.95,32.01,31.88,31.94,95175.0,31.95,32.01,31.88,31.94,95175.0
2020-09-09 12:00:00,31.94,32.0,31.91,31.95,97980.0,31.94,32.0,31.91,31.95,97980.0
2020-09-09 12:30:00,31.97,32.01,31.97,32.0,232110.0,31.97,32.01,31.97,32.0,232110.0
2020-09-09 13:00:00,32.0,32.12,31.91,31.91,459795.0,32.0,32.12,31.91,31.91,459795.0
2020-09-09 13:30:00,31.96,32.0,31.86,31.86,91005.0,31.96,32.0,31.86,31.86,91005.0
2020-09-09 14:00:00,31.86,31.93,31.85,31.88,146535.0,31.86,31.93,31.85,31.88,146535.0
2020-09-09 14:30:00,31.89,31.95,31.89,31.93,83400.0,31.89,31.95,31.89,31.93,83400.0
2020-09-09 15:00:00,31.93,32.01,31.92,31.98,152850.0,31.93,32.01,31.92,31.98,152850.0
2020-09-09 15:30:00,31.98,32.0,31.73,31.73,456405.0,31.98,32.0,31.73,31.73,456405.0
2020-09-10 09:30:00,31.79,32.04,31.79,31.79,207435.0,31.79,32.04,31.79,31.79,207435.0
2020-09-10 10:00:00,31.76,31.88,31.71,31.72,102090.0,31.76,31.88,31.71,31.72,102090.0
2020-09-10 10:30:00,31.81,31.81,31.46,31.46,210075.0,31.81,31.81,31.46,31.46,210075.0
2020-09-10 11:00:00,31.42,31.58,31.42,31.54,170625.0,31.42,31.58,31.42,31.54,170625.0
2020-09-10 11:30:00,31.55,31.7,31.53,31.63,150780.0,31.55,31.7,31.53,31.63,150780.0
2020-09-10 12:00:00,31.66,31.67,31.51,31.6,117720.0,31.66,31.67,31.51,31.6,117720.0
2020-09-10 12:30:00,31.64,31.67,31.47,31.56,96870.0,31.64,31.67,31.47,31.56,96870.0
2020-09-10 13:00:00,31.59,31.68,31.54,31.58,93135.0,31.59,31.68,31.54,31.58,93135.0
2020-09-10 13:30:00,31.58,31.61,31.48,31.48,91665.0,31.58,31.61,31.48,31.48,91665.0
2020-09-10 14:00:00,31.52,31.55,31.19,31.19,107970.0,31.52,31.55,31.19,31.19,107970.0
2020-09-10 14:30:00,31.26,31.37,31.2,31.33,154830.0,31.26,31.37,31.2,31.33,154830.0
2020-09-10 15:00:00,31.33,31.37,31.16,31.28,204285.0,31.33,31.37,31.16,31.28,204285.0
2020-09-10 15:30:00,31.29,31.43,31.24,31.29,486825.0,31.29,31.43,31.24,31.29,486825.0
2020-09-11 09:30:00,31.54,31.58,31.31,31.31,195300.0,31.54,31.58,31.31,31.31,195300.0
2020-09-11 10:00:00,31.39,31.62,31.32,31.57,242520.0,31.39,31.62,31.32,31.57,242520.0
2020-09-11 10:30:00,31.6,31.73,31.53,31.65,135435.0,31.6,31.73,31.53,31.65,135435.0
2020-09-11 11:00:00,31.65,31.74,31.55,31.59,125490.0,31.65,31.74,31.55,31.59,125490.0
2020-09-11 11:30:00,31.59,31.66,31.5,31.63,135300.0,31.59,31.66,31.5,31.63,135300.0
2020-09-11 12:00:00,31.62,31.65,31.55,31.62,94515.0,31.62,31.65,31.55,31.62,94515.0
2020-09-11 12:30:00,31.6,31.6,31.48,31.48,167475.0,31.6,31.6,31.48,31.48,167475.0
2020-09-11 13:00:00,31.49,31.5,31.32,31.38,100950.0,31.49,31.5,31.32,31.38,100950.0
2020-09-11 13:30:00,31.4,31.5,31.34,31.37,92940.0,31.4,31.5,31.34,31.37,92940.0
2020-09-11 14:00:00,31.38,31.56,31.35,31.5,96060.0,31.38,31.56,31.35,31.5,96060.0
2020-09-11 14:30:00,31.52,31.62,31.51,31.55,109890.0,31.52,31.62,31.51,31.55,109890.0
2020-09-11 15:00:00,31.58,31.7,31.48,31.65,180315.0,31.58,31.7,31.48,31.65,180315.0
2020-09-11 15:30:00,31.66,31.71,31.56,31.67,522015.0,31.66,31.71,31.56,31.67,522015.0
2020-09-14 09:30:00,31.75,32.02,31.73,32.0,366300.0,31.75,32.02,31.73,32.0,366300.0
2020-09-14 10:00:00,32.02,32.22,31.99,32.18,494745.0,32.02,32.22,31.99,32.18,494745.0
2020-09-14 10:30:00,32.14,32.15,31.92,31.96,72495.0,32.14,32.15,31.92,31.96,72495.0
2020-09-14 11:00:00,31.97,32.05,31.93,31.99,72375.0,31.97,32.05,31.93,31.99,72375.0
2020-09-14 11:30:00,31.97,32.02,31.88,31.97,109680.0,31.97,32.02,31.88,31.97,109680.0
2020-09-14 12:00:00,31.98,32.01,31.71,31.74,173190.0,31.98,32.01,31.71,31.74,173190.0
2020-09-14 12:30:00,31.74,31.87,31.74,31.74,72735.0,31.74,31.87,31.74,31.74,72735.0
2020-09-14 13:00:00,31.74,31.74,31.66,31.69,66870.0,31.74,31.74,31.66,31.69,66870.0
2020-09-14 13:30:00,31.69,31.76,31.67,31.76,140205.0,31.69,31.76,31.67,31.76,140205.0
2020-09-14 14:00:00,31.76,31.92,31.74,31.88,103875.0,31.76,31.92,31.74,31.88,103875.0
2020-09-14 14:30:00,31.88,31.94,31.83,31.88,145725.0,31.88,31.94,31.83,31.88,145725.0
2020-09-14 15:00:00,31.86,31.91,31.85,31.89,134280.0,31.86,31.91,31.85,31.89,134280.0
2020-09-14 15:30:00,31.91,31.98,31.85,31.87,294765.0,31.91,31.98,31.85,31.87,294765.0
2020-09-15 09:30:00,32.01,32.08,31.83,31.83,294075.0,32.01,32.08,31.83,31.83,294075.0
2020-09-15 10:00:00,31.82,31.96,31.82,31.93,70500.0,31.82,31.96,31.82,31.93,70500.0
2020-09-15 10:30:00,31.94,31.94,31.84,31.9,77715.0,31.94,31.94,31.84,31.9,77715.0
2020-09-15 11:00:00,31.89,31.91,31.84,31.86,78135.0,31.89,31.91,31.84,31.86,78135.0
2020-09-15 11:30:00,31.88,31.99,31.87,31.88,59310.0,31.88,31.99,31.87,31.88,59310.0
2020-09-15 12:00:00,31.9,31.93,31.89,31.93,59955.0,31.9,31.93,31.89,31.93,59955.0
2020-09-15 12:30:00,31.91,31.94,31.9,31.92,22800.0,31.91,31.94,31.9,31.92,22800.0
2020-09-15 13:00:00,31.95,31.99,31.89,31.9,46185.0,31.95,31.99,31.89,31.9,46185.0
2020-09-15 13:30:00,31.9,31.92,31.87,31.9,48090.0,31.9,31.92,31.87,31.9,48090.0
2020-09-15 14:00:00,31.88,31.95,31.86,31.94,53430.0,31.88,31.95,31.86,31.94,53430.0
2020-09-15 14:30:00,31.94,31.96,31.91,31.94,41250.0,31.94,31.96,31.91,31.94,41250.0
2020-09-15 15:00:00,31.93,31.94,31.82,31.83,87000.0,31.93,31.94,31.82,31.83,87000.0
2020-09-15 15:30:00,31.81,31.89,31.76,31.85,335625.0,31.81,31.89,31.76,31.85,335625.0
2020-09-16 09:30:00,32.0,32.02,31.65,31.72,251085.0,32.0,32.02,31.65,31.72,251085.0
2020-09-16 10:00:00,31.7,31.76,31.64,31.7,273390.0,31.7,31.76,31.64,31.7,273390.0
2020-09-16 10:30:00,31.7,31.71,31.53,31.53,188040.0,31.7,31.71,31.53,31.53,188040.0
2020-09-16 11:00:00,31.53,31.71,31.53,31.66,165330.0,31.53,31.71,31.53,31.66,165330.0
2020-09-16 11:30:00,31.67,31.71,31.61,31.64,161280.0,31.67,31.71,31.61,31.64,161280.0
2020-09-16 12:00:00,31.65,31.66,31.59,31.64,138465.0,31.65,31.66,31.59,31.64,138465.0
2020-09-16 12:30:00,31.63,31.81,31.61,31.78,107520.0,31.63,31.81,31.61,31.78,107520.0
2020-09-16 13:00:00,31.78,31.8,31.6,31.62,138465.0,31.78,31.8,31.6,31.62,138465.0
2020-09-16 13:30:00,31.64,31.64,31.54,31.64,129720.0,31.64,31.64,31.54,31.64,129720.0
2020-09-16 14:00:00,31.64,31.65,31.46,31.59,209565.0,31.64,31.65,31.46,31.59,209565.0
2020-09-16 14:30:00,31.63,31.69,31.46,31.55,264495.0,31.63,31.69,31.46,31.55,264495.0
2020-09-16 15:00:00,31.54,31.59,31.38,31.39,290505.0,31.54,31.59,31.38,31.39,290505.0
2020-09-16 15:30:00,31.37,31.43,31.23,31.35,802050.0,31.37,31.43,31.23,31.35,802050.0
2020-09-17 09:30:00,30.72,31.17,30.72,31.11,366750.0,30.72,31.17,30.72,31.11,366750.0
2020-09-17 10:00:00,31.15,31.28,31.1,31.22,165810.0,31.15,31.28,31.1,31.22,165810.0
2020-09-17 10:30:00,31.22,31.33,31.15,31.28,227685.0,31.22,31.33,31.15,31.28,227685.0
2020-09-17 11:00:00,31.31,31.37,31.12,31.12,169485.0,31.31,31.37,31.12,31.12,169485.0
2020-09-17 11:30:00,31.13,31.15,31.0,31.04,131760.0,31.13,31.15,31.0,31.04,131760.0
2020-09-17 12:00:00,31.03,31.08,30.93,31.01,184305.0,31.03,31.08,30.93,31.01,184305.0
2020-09-17 12:30:00,30.98,31.09,30.92,31.06,192045.0,30.98,31.09,30.92,31.06,192045.0
2020-09-17 13:00:00,31.07,31.07,30.95,30.99,128730.0,31.07,31.07,30.95,30.99,128730.0
2020-09-17 13:30:00,31.0,31.03,30.97,30.99,137550.0,31.0,31.03,30.97,30.99,137550.0
2020-09-17 14:00:00,31.0,31.03,30.87,30.88,240300.0,31.0,31.03,30.87,30.88,240300.0
2020-09-17 14:30:00,30.88,31.02,30.87,30.95,109290.0,30.88,31.02,30.87,30.95,109290.0
2020-09-17 15:00:00,30.96,31.03,30.91,30.97,182055.0,30.96,31.03,30.91,30.97,182055.0
2020-09-17 15:30:00,30.96,31.19,30.96,31.16,372990.0,30.96,31.19,30.96,31.16,372990.0
2020-09-18 09:30:00,31.21,31.33,30.97,31.16,1538175.0,31.21,31.33,30.97,31.16,1538175.0
2020-09-18 10:00:00,31.23,31.3,31.03,31.09,171975.0,31.23,31.3,31.03,31.09,171975.0
2020-09-18 10:30:00,31.1,31.17,30.93,30.93,226140.0,31.1,31.17,30.93,30.93,226140.0
2020-09-18 11:00:00,30.92,31.03,30.86,30.88,202875.0,30.92,31.03,30.86,30.88,202875.0
2020-09-18 11:30:00,30.86,31.02,30.83,30.92,107805.0,30.86,31.02,30.83,30.92,107805.0
2020-09-18 12:00:00,30.93,30.99,30.78,30.81,160035.0,30.93,30.99,30.78,30.81,160035.0
2020-09-18 12:30:00,30.78,30.78,30.64,30.72,189645.0,30.78,30.78,30.64,30.72,189645.0
2020-09-18 13:00:00,30.74,30.74,30.64,30.64,315225.0,30.74,30.74,30.64,30.64,315225.0
2020-09-18 13:30:00,30.63,30.67,30.48,30.67,128340.0,30.63,30.67,30.48,30.67,128340.0
2020-09-18 14:00:00,30.66,30.72,30.6,30.65,93375.0,30.66,30.72,30.6,30.65,93375.0
2020-09-18 14:30:00,30.66,30.86,30.65,30.85,94365.0,30.66,30.86,30.65,30.85,94365.0
2020-09-18 15:00:00,30.85,30.92,30.82,30.89,143175.0,30.85,30.92,30.82,30.89,143175.0
2020-09-18 15:30:00,30.92,31.06,30.84,30.95,946080.0,30.92,31.06,30.84,30.95,946080.0
2020-09-21 09:30:00,30.73,30.78,30.33,30.42,291300.0,30.73,30.78,30.33,30.42,291300.0
2020-09-21 10:00:00,30.39,30.46,30.27,30.37,265110.0,30.39,30.46,30.27,30.37,265110.0
2020-09-21 10:30:00,30.4,30.4,30.2,30.23,227115.0,30.4,30.4,30.2,30.23,227115.0
2020-09-21 11:00:00,30.19,30.25,30.01,30.05,266790.0,30.19,30.25,30.01,30.05,266790.0
2020-09-21 11:30:00,30.04,30.17,30.01,30.13,163845.0,30.04,30.17,30.01,30.13,163845.0
2020-09-21 12:00:00,30.14,30.2,30.01,30.11,307515.0,30.14,30.2,30.01,30.11,307515.0
2020-09-21 12:30:00,30.1,30.1,29.93,29.93,231690.0,30.1,30.1,29.93,29.93,231690.0
2020-09-21 13:00:00,29.95,29.99,29.85,29.99,274125.0,29.95,29.99,29.85,29.99,274125.0
2020-09-21 13:30:00,29.97,29.98,29.86,29.86,292965.0,29.97,29.98,29.86,29.86,292965.0
2020-09-21 14:00:00,29.87,29.92,29.85,29.89,177855.0,29.87,29.92,29.85,29.89,177855.0
2020-09-21 14:30:00,29.88,29.88,29.78,29.84,189225.0,29.88,29.88,29.78,29.84,189225.0
2020-09-21 15:00:00,29.84,30.08,29.82,30.03,608805.0,29.84,30.08,29.82,30.03,608805.0
2020-09-21 15:30:00,30.02,30.29,30.02,30.29,787785.0,30.02,30.29,30.02,30.29,787785.0
2020-09-22 09:30:00,30.44,30.93,30.44,30.6,407610.0,30.44,30.93,30.44,30.6,407610.0
2020-09-22 10:00:00,30.6,30.73,30.53,30.53,469725.0,30.6,30.73,30.53,30.53,469725.0
2020-09-22 10:30:00,30.56,30.56,30.31,30.32,425340.0,30.56,30.56,30.31,30.32,425340.0
2020-09-22 11:00:00,30.32,30.41,30.23,30.36,240795.0,30.32,30.41,30.23,30.36,240795.0
2020-09-22 11:30:00,30.41,30.43,30.34,30.41,90135.0,30.41,30.43,30.34,30.41,90135.0
2020-09-22 12:00:00,30.41,30.45,30.36,30.39,118710.0,30.41,30.45,30.36,30.39,118710.0
2020-09-22 12:30:00,30.39,30.42,30.3,30.32,91065.0,30.39,30.42,30.3,30.32,91065.0
2020-09-22 13:00:00,30.33,30.35,30.27,30.35,143325.0,30.33,30.35,30.27,30.35,143325.0
2020-09-22 13:30:00,30.34,30.36,30.14,30.16,220500.0,30.34,30.36,30.14,30.16,220500.0
2020-09-22 14:00:00,30.18,30.2,30.09,30.1,254880.0,30.18,30.2,30.09,30.1,254880.0
2020-09-22 14:30:00,30.12,30.23,30.08,30.17,216450.0,30.12,30.23,30.08,30.17,216450.0
2020-09-22 15:00:00,30.17,30.35,30.17,30.35,310065.0,30.17,30.35,30.17,30.35,310065.0
2020-09-22 15:30:00,30.35,30.46,30.33,30.35,984945.0,30.35,30.46,30.33,30.35,984945.0
2020-09-23 09:30:00,30.32,30.6,30.32,30.37,263565.0,30.32,30.6,30.32,30.37,263565.0
2020-09-23 10:00:00,30.39,30.43,30.23,30.27,204465.0,30.39,30.43,30.23,30.27,204465.0
2020-09-23 10:30:00,30.26,30.4,30.19,30.32,213990.0,30.26,30.4,30.19,30.32,213990.0
2020-09-23 11:00:00,30.32,30.42,30.32,30.35,180195.0,30.32,30.42,30.32,30.35,180195.0
2020-09-23 11:30:00,30.36,30.37,30.22,30.24,169005.0,30.36,30.37,30.22,30.24,169005.0
2020-09-23 12:00:00,30.22,30.29,30.15,30.22,196500.0,30.22,30.29,30.15,30.22,196500.0
2020-09-23 12:30:00,30.24,30.33,30.22,30.28,270390.0,30.24,30.33,30.22,30.28,270390.0
2020-09-23 13:00:00,30.29,30.3,30.19,30.22,204345.0,30.29,30.3,30.19,30.22,204345.0
2020-09-23 13:30:00,30.21,30.24,30.03,30.03,286170.0,30.21,30.24,30.03,30.03,286170.0
2020-09-23 14:00:00,30.03,30.1,29.99,30.06,242535.0,30.03,30.1,29.99,30.06,242535.0
2020-09-23 14:30:00,30.06,30.1,29.97,30.0,236820.0,30.06,30.1,29.97,30.0,236820.0
2020-09-23 15:00:00,30.03,30.05,29.91,29.97,295200.0,30.03,30.05,29.91,29.97,295200.0
2020-09-23 15:30:00,29.99,30.01,29.87,29.91,840960.0,29.99,30.01,29.87,29.91,840960.0
2020-09-24 09:30:00,29.67,29.77,29.33,29.45,478845.0,29.67,29.77,29.33,29.45,478845.0
2020-09-24 10:00:00,29.46,29.59,29.36,29.36,694815.0,29.46,29.59,29.36,29.36,694815.0
2020-09-24 10:30:00,29.38,29.45,29.17,29.45,472470.0,29.38,29.45,29.17,29.45,472470.0
2020-09-24 11:00:00,29.46,29.63,29.42,29.52,269370.0,29.46,29.63,29.42,29.52,269370.0
2020-09-24 11:30:00,29.53,29.76,29.5,29.71,187095.0,29.53,29.76,29.5,29.71,187095.0
2020-09-24 12:00:00,29.72,29.72,29.55,29.56,983220.0,29.72,29.72,29.55,29.56,983220.0
2020-09-24 12:30:00,29.54,29.63,29.46,29.61,308610.0,29.54,29.63,29.46,29.61,308610.0
2020-09-24 13:00:00,29.61,29.79,29.59,29.75,786030.0,29.61,29.79,29.59,29.75,786030.0
2020-09-24 13:30:00,29.75,29.81,29.74,29.74,427035.0,29.75,29.81,29.74,29.74,427035.0
2020-09-24 14:00:00,29.77,29.81,29.6,29.63,292815.0,29.77,29.81,29.6,29.63,292815.0
2020-09-24 14:30:00,29.63,29.73,29.55,29.55,493605.0,29.63,29.73,29.55,29.55,493605.0
2020-09-24 15:00:00,29.52,29.57,29.44,29.47,403860.0,29.52,29.57,29.44,29.47,403860.0
2020-09-24 15:30:00,29.47,29.64,29.42,29.6,937905.0,29.47,29.64,29.42,29.6,937905.0
2020-09-25 09:30:00,29.16,29.69,29.16,29.65,266415.0,29.16,29.69,29.16,29.65,266415.0
2020-09-25 10:00:00,29.66,29.66,29.52,29.59,144180.0,29.66,29.66,29.52,29.59,144180.0
2020-09-25 10:30:00,29.59,29.73,29.59,29.67,170190.0,29.59,29.73,29.59,29.67,170190.0
2020-09-25 11:00:00,29.66,29.76,29.63,29.67,259200.0,29.66,29.76,29.63,29.67,259200.0
2020-09-25 11:30:00,29.67,29.69,29.5,29.54,291075.0,29.67,29.69,29.5,29.54,291075.0
2020-09-25 12:00:00,29.56,29.7,29.55,29.64,121545.0,29.56,29.7,29.55,29.64,121545.0
2020-09-25 12:30:00,29.68,29.7,29.66,29.68,76305.0,29.68,29.7,29.66,29.68,76305.0
2020-09-25 13:00:00,29.67,29.77,29.67,29.74,127845.0,29.67,29.77,29.67,29.74,127845.0
2020-09-25 13:30:00,29.74,29.74,29.68,29.73,134190.0,29.74,29.74,29.68,29.73,134190.0
2020-09-25 14:00:00,29.73,29.83,29.73,29.78,125775.0,29.73,29.83,29.73,29.78,125775.0
2020-09-25 14:30:00,29.8,29.8,29.73,29.78,108000.0,29.8,29.8,29.73,29.78,108000.0
2020-09-25 15:00:00,29.78,29.85,29.76,29.81,236760.0,29.78,29.85,29.76,29.81,236760.0
2020-09-25 15:30:00,29.83,29.83,29.58,29.64,719505.0,29.83,29.83,29.58,29.64,719505.0
2020-09-28 09:30:00,30.01,30.22,30.0,30.02,252795.0,30.01,30.22,30.0,30.02,252795.0
2020-09-28 10:00:00,30.05,30.35,30.01,30.27,191280.0,30.05,30.35,30.01,30.27,191280.0
2020-09-28 10:30:00,30.26,30.38,30.23,30.3,219765.0,30.26,30.38,30.23,30.3,219765.0
2020-09-28 11:00:00,30.29,30.4,30.27,30.39,145050.0,30.29,30.4,30.27,30.39,145050.0
2020-09-28 11:30:00,30.36,30.43,30.3,30.31,134535.0,30.36,30.43,30.3,30.31,134535.0
2020-09-28 12:00:00,30.29,30.29,30.13,30.16,117315.0,30.29,30.29,30.13,30.16,117315.0
2020-09-28 12:30:00,30.16,30.25,30.14,30.23,105105.0,30.16,30.25,30.14,30.23,105105.0
2020-09-28 13:00:00,30.24,30.3,30.21,30.29,155355.0,30.24,30.3,30.21,30.29,155355.0
2020-09-28 13:30:00,30.31,30.36,30.31,30.33,135270.0,30.31,30.36,30.31,30.33,135270.0
2020-09-28 14:00:00,30.33,30.47,30.28,30.47,189960.0,30.33,30.47,30.28,30.47,189960.0
2020-09-28 14:30:00,30.47,30.48,30.38,30.39,166695.0,30.47,30.48,30.38,30.39,166695.0
2020-09-28 15:00:00,30.39,30.44,30.36,30.42,139440.0,30.39,30.44,30.36,30.42,139440.0
2020-09-28 15:30:00,30.41,30.53,30.33,30.49,1383555.0,30.41,30.53,30.33,30.49,1383555.0
2020-09-29 09:30:00,30.49,30.59,30.33,30.48,244905.0,30.49,30.59,30.33,30.48,244905.0
2020-09-29 10:00:00,30.55,30.6,30.41,30.53,207555.0,30.55,30.6,30.41,30.53,207555.0
2020-09-29 10:30:00,30.53,30.58,30.39,30.44,364320.0,30.53,30.58,30.39,30.44,364320.0
2020-09-29 11:00:00,30.41,30.41,30.33,30.33,187710.0,30.41,30.41,30.33,30.33,187710.0
2020-09-29 11:30:00,30.37,30.39,30.33,30.36,194985.0,30.37,30.39,30.33,30.36,194985.0
2020-09-29 12:00:00,30.35,30.37,30.25,30.34,217830.0,30.35,30.37,30.25,30.34,217830.0
2020-09-29 12:30:00,30.33,30.38,30.31,30.36,123750.0,30.33,30.38,30.31,30.36,123750.0
2020-09-29 13:00:00,30.37,30.37,30.31,30.36,115215.0,30.37,30.37,30.31,30.36,115215.0
2020-09-29 13:30:00,30.35,30.45,30.35,30.43,138000.0,30.35,30.45,30.35,30.43,138000.0
2020-09-29 14:00:00,30.44,30.44,30.34,30.4,200370.0,30.44,30.44,30.34,30.4,200370.0
2020-09-29 14:30:00,30.4,30.41,30.32,30.35,447945.0,30.4,30.41,30.32,30.35,447945.0
2020-09-29 15:00:00,30.35,30.38,30.29,30.37,231225.0,30.35,30.38,30.29,30.37,231225.0
2020-09-29 15:30:00,30.36,30.36,30.18,30.22,529395.0,30.36,30.36,30.18,30.22,529395.0
2020-09-30 09:30:00,30.38,30.51,30.24,30.41,200805.0,30.38,30.51,30.24,30.41,200805.0
2020-09-30 10:00:00,30.41,30.43,30.28,30.36,336090.0,30.41,30.43,30.28,30.36,336090.0
2020-09-30 10:30:00,30.37,30.58,30.37,30.49,142455.0,30.37,30.58,30.37,30.49,142455.0
2020-09-30 11:00:00,30.47,30.65,30.47,30.62,182985.0,30.47,30.65,30.47,30.62,182985.0
2020-09-30 11:30:00,30.59,30.71,30.58,30.67,121635.0,30.59,30.71,30.58,30.67,121635.0
2020-09-30 12:00:00,30.67,30.72,30.65,30.65,271005.0,30.67,30.72,30.65,30.65,271005.0
2020-09-30 12:30:00,30.65,30.66,30.58,30.58,147855.0,30.65,30.66,30.58,30.58,147855.0
2020-09-30 13:00:00,30.6,30.74,30.6,30.74,172515.0,30.6,30.74,30.6,30.74,172515.0
2020-09-30 13:30:00,30.75,30.89,30.75,30.88,186090.0,30.75,30.89,30.75,30.88,186090.0
2020-09-30 14:00:00,30.89,30.97,30.71,30.81,260280.0,30.89,30.97,30.71,30.81,260280.0
2020-09-30 14:30:00,30.75,30.77,30.61,30.75,130470.0,30.75,30.77,30.61,30.75,130470.0
2020-09-30 15:00:00,30.75,30.79,30.51,30.63,201735.0,30.75,30.79,30.51,30.63,201735.0
2020-09-30 15:30:00,30.64,30.87,30.6,30.74,603060.0,30.64,30.87,30.6,30.74,603060.0
2020-10-01 09:30:00,30.86,31.18,30.86,30.96,249900.0,30.86,31.18,30.86,30.96,249900.0
2020-10-01 10:00:00,30.94,30.97,30.75,30.85,228525.0,30.94,30.97,30.75,30.85,228525.0
2020-10-01 10:30:00,30.86,31.0,30.74,30.79,251205.0,30.86,31.0,30.74,30.79,251205.0
2020-10-01 11:00:00,30.81,30.96,30.76,30.92,110325.0,30.81,30.96,30.76,30.92,110325.0
2020-10-01 11:30:00,30.93,31.05,30.93,31.01,107160.0,30.93,31.05,30.93,31.01,107160.0
2020-10-01 12:00:00,31.01,31.06,30.94,31.03,126480.0,31.01,31.06,30.94,31.03,126480.0
2020-10-01 12:30:00,31.04,31.07,30.95,31.03,117900.0,31.04,31.07,30.95,31.03,117900.0
2020-10-01 13:00:00,31.04,31.09,31.0,31.01,89010.0,31.04,31.09,31.0,31.01,89010.0
2020-10-01 13:30:00,31.02,31.05,30.87,30.88,149715.0,31.02,31.05,30.87,30.88,149715.0
2020-10-01 14:00:00,30.9,30.92,30.79,30.91,160500.0,30.9,30.92,30.79,30.91,160500.0
2020-10-01 14:30:00,30.92,30.98,30.91,30.96,142830.0,30.92,30.98,30.91,30.96,142830.0
2020-10-01 15:00:00,30.96,31.01,30.91,30.92,186105.0,30.96,31.01,30.91,30.92,186105.0
2020-10-01 15:30:00,30.91,30.93,30.76,30.91,548115.0,30.91,30.93,30.76,30.91,548115.0
2020-10-02 09:30:00,30.55,30.71,30.25,30.42,351240.0,30.55,30.71,30.25,30.42,351240.0
2020-10-02 10:00:00,30.39,30.53,30.34,30.45,185430.0,30.39,30.53,30.34,30.45,185430.0
2020-10-02 10:30:00,30.46,30.55,30.38,30.45,180000.0,30.46,30.55,30.38,30.45,180000.0
2020-10-02 11:00:00,30.45,30.5,30.33,30.39,246465.0,30.45,30.5,30.33,30.39,246465.0
2020-10-02 11:30:00,30.4,30.43,30.33,30.35,178500.0,30.4,30.43,30.33,30.35,178500.0
2020-10-02 12:00:00,30.33,30.68,30.22,30.66,268275.0,30.33,30.68,30.22,30.66,268275.0
2020-10-02 12:30:00,30.67,30.77,30.64,30.72,108060.0,30.67,30.77,30.64,30.72,108060.0
2020-10-02 13:00:00,30.74,30.8,30.67,30.76,90000.0,30.74,30.8,30.67,30.76,90000.0
2020-10-02 13:30:00,30.76,30.76,30.52,30.56,69000.0,30.76,30.76,30.52,30.56,69000.0
2020-10-02 14:00:00,30.58,30.7,30.57,30.63,138000.0,30.58,30.7,30.57,30.63,138000.0
2020-10-02 14:30:00,30.65,30.7,30.59,30.63,78240.0,30.65,30.7,30.59,30.63,78240.0
2020-10-02 15:00:00,30.63,30.7,30.62,30.68,76770.0,30.63,30.7,30.62,30.68,76770.0
2020-10-02 15:30:00,30.68,30.68,30.54,30.57,386235.0,30.68,30.68,30.54,30.57,386235.0
2020-10-05 09:30:00,30.65,30.91,30.6,30.86,277440.0,30.65,30.91,30.6,30.86,277440.0
2020-10-05 10:00:00,30.85,30.9,30.76,30.78,105975.0,30.85,30.9,30.76,30.78,105975.0
2020-10-05 10:30:00,30.78,30.84,30.76,30.83,108525.0,30.78,30.84,30.76,30.83,108525.0
2020-10-05 11:00:00,30.81,30.83,30.74,30.76,116325.0,30.81,30.83,30.74,30.76,116325.0
2020-10-05 11:30:00,30.75,30.83,30.71,30.82,95100.0,30.75,30.83,30.71,30.82,95100.0
2020-10-05 12:00:00,30.83,30.89,30.81,30.82,81270.0,30.83,30.89,30.81,30.82,81270.0
2020-10-05 12:30:00,30.82,30.86,30.77,30.79,64980.0,30.82,30.86,30.77,30.79,64980.0
2020-10-05 13:00:00,30.81,30.83,30.76,30.78,88815.0,30.81,30.83,30.76,30.78,88815.0
2020-10-05 13:30:00,30.78,30.82,30.67,30.69,153360.0,30.78,30.82,30.67,30.69,153360.0
2020-10-05 14:00:00,30.7,30.78,30.66,30.75,174045.0,30.7,30.78,30.66,30.75,174045.0
2020-10-05 14:30:00,30.78,30.8,30.7,30.75,107415.0,30.78,30.8,30.7,30.75,107415.0
2020-10-05 15:00:00,30.77,30.82,30.74,30.76,363150.0,30.77,30.82,30.74,30.76,363150.0
2020-10-05 15:30:00,30.75,30.77,30.61,30.62,334440.0,30.75,30.77,30.61,30.62,334440.0
2020-10-06 09:30:00,30.64,30.75,30.39,30.46,338655.0,30.64,30.75,30.39,30.46,338655.0
2020-10-06 10:00:00,30.47,30.49,30.31,30.35,342105.0,30.47,30.49,30.31,30.35,342105.0
2020-10-06 10:30:00,30.33,30.36,30.14,30.15,231810.0,30.33,30.36,30.14,30.15,231810.0
2020-10-06 11:00:00,30.14,30.15,29.95,30.07,253875.0,30.14,30.15,29.95,30.07,253875.0
2020-10-06 11:30:00,30.03,30.1,29.96,30.03,253815.0,30.03,30.1,29.96,30.03,253815.0
2020-10-06 12:00:00,30.01,30.09,29.96,29.97,256680.0,30.01,30.09,29.96,29.97,256680.0
2020-10-06 12:30:00,29.96,30.03,29.93,30.01,177495.0,29.96,30.03,29.93,30.01,177495.0
2020-10-06 13:00:00,30.03,30.09,30.0,30.04,219375.0,30.03,30.09,30.0,30.04,219375.0
2020-10-06 13:30:00,30.01,30.11,30.01,30.06,187815.0,30.01,30.11,30.01,30.06,187815.0
2020-10-06 14:00:00,30.07,30.16,30.05,30.14,80670.0,30.07,30.16,30.05,30.14,80670.0
2020-10-06 14:30:00,30.17,30.18,29.67,29.74,221565.0,30.17,30.18,29.67,29.74,221565.0
2020-10-06 15:00:00,29.77,29.77,29.55,29.67,678390.0,29.77,29.77,29.55,29.67,678390.0
2020-10-06 15:30:00,29.67,29.82,29.58,29.66,682065.0,29.67,29.82,29.58,29.66,682065.0
2020-10-07 09:30:00,29.8,30.11,29.8,29.86,286290.0,29.8,30.11,29.8,29.86,286290.0
2020-10-07 10:00:00,29.88,29.93,29.82,29.83,287520.0,29.88,29.93,29.82,29.83,287520.0
2020-10-07 10:30:00,29.83,29.9,29.76,29.81,179130.0,29.83,29.9,29.76,29.81,179130.0
2020-10-07 11:00:00,29.79,29.92,29.79,29.86,320280.0,29.79,29.92,29.79,29.86,320280.0
2020-10-07 11:30:00,29.86,29.91,29.79,29.79,201795.0,29.86,29.91,29.79,29.79,201795.0
2020-10-07 12:00:00,29.8,29.82,29.67,29.72,191280.0,29.8,29.82,29.67,29.72,191280.0
2020-10-07 12:30:00,29.71,29.74,29.67,29.72,191445.0,29.71,29.74,29.67,29.72,191445.0
2020-10-07 13:00:00,29.73,29.83,29.71,29.78,178500.0,29.73,29.83,29.71,29.78,178500.0
2020-10-07 13:30:00,29.79,29.8,29.73,29.74,218355.0,29.79,29.8,29.73,29.74,218355.0
2020-10-07 14:00:00,29.75,29.78,29.72,29.75,619185.0,29.75,29.78,29.72,29.75,619185.0
2020-10-07 14:30:00,29.77,29.83,29.71,29.71,313005.0,29.77,29.83,29.71,29.71,313005.0
2020-10-07 15:00:00,29.73,29.79,29.69,29.77,366435.0,29.73,29.79,29.69,29.77,366435.0
2020-10-07 15:30:00,29.79,29.82,29.62,29.64,1017885.0,29.79,29.82,29.62,29.64,1017885.0
2020-10-08 09:30:00,29.8,30.02,29.8,29.92,297360.0,29.8,30.02,29.8,29.92,297360.0
2020-10-08 10:00:00,29.96,30.01,29.83,30.01,316305.0,29.96,30.01,29.83,30.01,316305.0
2020-10-08 10:30:00,30.02,30.17,30.02,30.06,291855.0,30.02,30.17,30.02,30.06,291855.0
2020-10-08 11:00:00,30.06,30.15,30.05,30.1,254010.0,30.06,30.15,30.05,30.1,254010.0
2020-10-08 11:30:00,30.1,30.1,30.01,30.06,231930.0,30.1,30.1,30.01,30.06,231930.0
2020-10-08 12:00:00,30.07,30.26,30.05,30.26,104040.0,30.07,30.26,30.05,30.26,104040.0
2020-10-08 12:30:00,30.27,30.32,30.25,30.3,167250.0,30.27,30.32,30.25,30.3,167250.0
2020-10-08 13:00:00,30.3,30.34,30.27,30.28,128730.0,30.3,30.34,30.27,30.28,128730.0
2020-10-08 13:30:00,30.27,30.28,30.15,30.23,166425.0,30.27,30.28,30.15,30.23,166425.0
2020-10-08 14:00:00,30.24,30.31,30.23,30.29,206655.0,30.24,30.31,30.23,30.29,206655.0
2020-10-08 14:30:00,30.29,30.36,30.29,30.34,139890.0,30.29,30.36,30.29,30.34,139890.0
2020-10-08 15:00:00,30.37,30.38,30.2,30.23,190875.0,30.37,30.38,30.2,30.23,190875.0
2020-10-08 15:30:00,30.25,30.3,30.14,30.24,650940.0,30.25,30.3,30.14,30.24,650940.0
2020-10-09 09:30:00,30.31,30.34,30.18,30.25,289395.0,30.31,30.34,30.18,30.25,289395.0
2020-10-09 10:00:00,30.25,30.26,30.11,30.11,179400.0,30.25,30.26,30.11,30.11,179400.0
2020-10-09 10:30:00,30.14,30.15,29.91,29.95,173100.0,30.14,30.15,29.91,29.95,173100.0
2020-10-09 11:00:00,29.96,30.01,29.94,30.0,216975.0,29.96,30.01,29.94,30.0,216975.0
2020-10-09 11:30:00,30.01,30.23,30.01,30.19,239985.0,30.01,30.23,30.01,30.19,239985.0
2020-10-09 12:00:00,30.2,30.3,30.18,30.25,182985.0,30.2,30.3,30.18,30.25,182985.0
2020-10-09 12:30:00,30.25,30.29,30.2,30.24,128430.0,30.25,30.29,30.2,30.24,128430.0
2020-10-09 13:00:00,30.27,30.29,30.21,30.22,116985.0,30.27,30.29,30.21,30.22,116985.0
2020-10-09 13:30:00,30.21,30.22,30.12,30.16,150195.0,30.21,30.22,30.12,30.16,150195.0
2020-10-09 14:00:00,30.18,30.18,30.04,30.06,110670.0,30.18,30.18,30.04,30.06,110670.0
2020-10-09 14:30:00,30.07,30.15,30.04,30.1,199965.0,30.07,30.15,30.04,30.1,199965.0
2020-10-09 15:00:00,30.12,30.2,30.09,30.19,172500.0,30.12,30.2,30.09,30.19,172500.0
2020-10-09 15:30:00,30.19,30.19,29.95,29.96,769305.0,30.19,30.19,29.95,29.96,769305.0
2020-10-12 09:30:00,30.18,30.29,30.01,30.08,384810.0,30.18,30.29,30.01,30.08,384810.0
2020-10-12 10:00:00,30.14,30.14,29.96,30.03,495015.0,30.14,30.14,29.96,30.03,495015.0
2020-10-12 10:30:00,30.01,30.11,29.98,30.07,464835.0,30.01,30.11,29.98,30.07,464835.0
2020-10-12 11:00:00,30.07,30.39,30.07,30.37,338580.0,30.07,30.39,30.07,30.37,338580.0
2020-10-12 11:30:00,30.41,30.57,30.41,30.57,172740.0,30.41,30.57,30.41,30.57,172740.0
2020-10-12 12:00:00,30.57,30.66,30.54,30.63,226470.0,30.57,30.66,30.54,30.63,226470.0
2020-10-12 12:30:00,30.61,30.73,30.58,30.59,90000.0,30.61,30.73,30.58,30.59,90000.0
2020-10-12 13:00:00,30.59,30.72,30.59,30.7,149115.0,30.59,30.72,30.59,30.7,149115.0
2020-10-12 13:30:00,30.71,30.74,30.64,30.67,118500.0,30.71,30.74,30.64,30.67,118500.0
2020-10-12 14:00:00,30.69,30.74,30.68,30.73,200460.0,30.69,30.74,30.68,30.73,200460.0
2020-10-12 14:30:00,30.75,30.77,30.68,30.72,212565.0,30.75,30.77,30.68,30.72,212565.0
2020-10-12 15:00:00,30.72,30.73,30.59,30.63,214605.0,30.72,30.73,30.59,30.63,214605.0
2020-10-12 15:30:00,30.62,30.63,30.5,30.57,421680.0,30.62,30.63,30.5,30.57,421680.0
2020-10-13 09:30:00,30.67,31.13,30.67,31.08,380625.0,30.67,31.13,30.67,31.08,380625.0
2020-10-13 10:00:00,31.05,31.11,30.96,30.98,193755.0,31.05,31.11,30.96,30.98,193755.0
2020-10-13 10:30:00,30.96,31.16,30.95,31.16,201630.0,30.96,31.16,30.95,31.16,201630.0
2020-10-13 11:00:00,31.16,31.18,31.08,31.1,158805.0,31.16,31.18,31.08,31.1,158805.0
2020-10-13 11:30:00,31.11,31.16,31.03,31.09,189585.0,31.11,31.16,31.03,31.09,189585.0
2020-10-13 12:00:00,31.09,31.14,31.09,31.11,132495.0,31.09,31.14,31.09,31.11,132495.0
2020-10-13 12:30:00,31.09,31.15,31.02,31.15,98715.0,31.09,31.15,31.02,31.15,98715.0
2020-10-13 13:00:00,31.15,31.18,31.09,31.18,136050.0,31.15,31.18,31.09,31.18,136050.0
2020-10-13 13:30:00,31.17,31.21,31.15,31.18,186810.0,31.17,31.21,31.15,31.18,186810.0
2020-10-13 14:00:00,31.17,31.21,31.13,31.14,137295.0,31.17,31.21,31.13,31.14,137295.0
2020-10-13 14:30:00,31.13,31.17,31.11,31.17,118230.0,31.13,31.17,31.11,31.17,118230.0
2020-10-13 15:00:00,31.16,31.33,31.16,31.32,268650.0,31.16,31.33,31.16,31.32,268650.0
2020-10-13 15:30:00,31.32,31.42,31.28,31.3,666030.0,31.32,31.42,31.28,31.3,666030.0
2020-10-14 09:30:00,31.36,31.69,31.36,31.65,388905.0,31.36,31.69,31.36,31.65,388905.0
2020-10-14 10:00:00,31.62,31.62,31.43,31.44,376920.0,31.62,31.62,31.43,31.44,376920.0
2020-10-14 10:30:00,31.46,31.49,31.38,31.38,177750.0,31.46,31.49,31.38,31.38,177750.0
2020-10-14 11:00:00,31.37,31.37,31.15,31.16,190995.0,31.37,31.37,31.15,31.16,190995.0
2020-10-14 11:30:00,31.15,31.16,30.96,31.0,158790.0,31.15,31.16,30.96,31.0,158790.0
2020-10-14 12:00:00,31.01,31.03,30.91,31.03,139050.0,31.01,31.03,30.91,31.03,139050.0
2020-10-14 12:30:00,31.04,31.19,31.03,31.19,117510.0,31.04,31.19,31.03,31.19,117510.0
2020-10-14 13:00:00,31.16,31.21,31.16,31.19,61500.0,31.16,31.21,31.16,31.19,61500.0
2020-10-14 13:30:00,31.18,31.24,31.12,31.23,116505.0,31.18,31.24,31.12,31.23,116505.0
2020-10-14 14:00:00,31.24,31.25,31.16,31.16,82770.0,31.24,31.25,31.16,31.16,82770.0
2020-10-14 14:30:00,31.16,31.16,31.07,31.14,176865.0,31.16,31.16,31.07,31.14,176865.0
2020-10-14 15:00:00,31.13,31.19,31.11,31.14,173205.0,31.13,31.19,31.11,31.14,173205.0
2020-10-14 15:30:00,31.12,31.15,30.91,30.98,776250.0,31.12,31.15,30.91,30.98,776250.0
2020-10-15 09:30:00,30.82,31.13,30.63,31.12,216810.0,30.82,31.13,30.63,31.12,216810.0
2020-10-15 10:00:00,31.12,31.14,31.03,31.04,148095.0,31.12,31.14,31.03,31.04,148095.0
2020-10-15 10:30:00,31.04,31.24,31.0,31.11,272760.0,31.04,31.24,31.0,31.11,272760.0
2020-10-15 11:00:00,31.1,31.16,31.04,31.14,81000.0,31.1,31.16,31.04,31.14,81000.0
2020-10-15 11:30:00,31.16,31.21,31.15,31.18,123210.0,31.16,31.21,31.15,31.18,123210.0
2020-10-15 12:00:00,31.16,31.22,31.05,31.05,243960.0,31.16,31.22,31.05,31.05,243960.0
2020-10-15 12:30:00,31.03,31.14,30.98,31.14,85830.0,31.03,31.14,30.98,31.14,85830.0
2020-10-15 13:00:00,31.15,31.27,31.14,31.24,184365.0,31.15,31.27,31.14,31.24,184365.0
2020-10-15 13:30:00,31.23,31.31,31.21,31.3,94275.0,31.23,31.31,31.21,31.3,94275.0
2020-10-15 14:00:00,31.32,31.33,31.27,31.29,115080.0,31.32,31.33,31.27,31.29,115080.0
2020-10-15 14:30:00,31.29,31.31,31.22,31.27,79920.0,31.29,31.31,31.22,31.27,79920.0
2020-10-15 15:00:00,31.28,31.41,31.27,31.4,121995.0,31.28,31.41,31.27,31.4,121995.0
2020-10-15 15:30:00,31.42,31.42,31.21,31.29,658725.0,31.42,31.42,31.21,31.29,658725.0
2020-10-16 09:30:00,31.25,31.43,31.05,31.1,400665.0,31.25,31.43,31.05,31.1,400665.0
2020-10-16 10:00:00,31.11,31.2,31.03,31.04,175350.0,31.11,31.2,31.03,31.04,175350.0
2020-10-16 10:30:00,31.05,31.08,31.0,31.04,182580.0,31.05,31.08,31.0,31.04,182580.0
2020-10-16 11:00:00,31.04,31.04,30.89,30.97,245970.0,31.04,31.04,30.89,30.97,245970.0
2020-10-16 11:30:00,30.97,31.08,30.92,31.07,131910.0,30.97,31.08,30.92,31.07,131910.0
2020-10-16 12:00:00,31.07,31.09,31.01,31.03,126075.0,31.07,31.09,31.01,31.03,126075.0
2020-10-16 12:30:00,31.02,31.07,30.95,31.03,236580.0,31.02,31.07,30.95,31.03,236580.0
2020-10-16 13:00:00,31.03,31.08,30.98,31.07,134700.0,31.03,31.08,30.98,31.07,134700.0
2020-10-16 13:30:00,31.07,31.07,30.92,30.94,376335.0,31.07,31.07,30.92,30.94,376335.0
2020-10-16 14:00:00,30.94,31.06,30.92,31.06,165795.0,30.94,31.06,30.92,31.06,165795.0
2020-10-16 14:30:00,31.05,31.24,31.02,31.24,251115.0,31.05,31.24,31.02,31.24,251115.0
2020-10-16 15:00:00,31.23,31.26,31.17,31.22,403155.0,31.23,31.26,31.17,31.22,403155.0
2020-10-16 15:30:00,31.21,31.28,31.11,31.13,624840.0,31.21,31.28,31.11,31.13,624840.0
2020-10-19 09:30:00,31.44,31.69,31.24,31.57,347175.0,31.44,31.69,31.24,31.57,347175.0
2020-10-19 10:00:00,31.57,31.64,31.46,31.51,169875.0,31.57,31.64,31.46,31.51,169875.0
2020-10-19 10:30:00,31.51,31.56,31.23,31.25,215415.0,31.51,31.56,31.23,31.25,215415.0
2020-10-19 11:00:00,31.25,31.43,31.2,31.24,200205.0,31.25,31.43,31.2,31.24,200205.0
2020-10-19 11:30:00,31.23,31.35,31.22,31.29,171390.0,31.23,31.35,31.22,31.29,171390.0
2020-10-19 12:00:00,31.27,31.36,31.26,31.32,138165.0,31.27,31.36,31.26,31.32,138165.0
2020-10-19 12:30:00,31.31,31.37,31.27,31.33,154710.0,31.31,31.37,31.27,31.33,154710.0
2020-10-19 13:00:00,31.34,31.38,31.31,31.33,118455.0,31.34,31.38,31.31,31.33,118455.0
2020-10-19 13:30:00,31.32,31.34,31.17,31.19,124980.0,31.32,31.34,31.17,31.19,124980.0
2020-10-19 14:00:00,31.19,31.29,31.17,31.27,155925.0,31.19,31.29,31.17,31.27,155925.0
2020-10-19 14:30:00,31.28,31.3,31.09,31.12,243675.0,31.28,31.3,31.09,31.12,243675.0
2020-10-19 15:00:00,31.11,31.14,30.99,31.09,249630.0,31.11,31.14,30.99,31.09,249630.0
2020-10-19 15:30:00,31.09,31.16,30.8,30.92,942975.0,31.09,31.16,30.8,30.92,942975.0
2020-10-20 09:30:00,31.1,31.24,31.0,31.12,211560.0,31.1,31.24,31.0,31.12,211560.0
2020-10-20 10:00:00,31.14,31.21,30.95,31.21,187560.0,31.14,31.21,30.95,31.21,187560.0
2020-10-20 10:30:00,31.22,31.34,31.17,31.17,122370.0,31.22,31.34,31.17,31.17,122370.0
2020-10-20 11:00:00,31.13,31.27,31.09,31.21,83805.0,31.13,31.27,31.09,31.21,83805.0
2020-10-20 11:30:00,31.21,31.31,31.17,31.31,82500.0,31.21,31.31,31.17,31.31,82500.0
2020-10-20 12:00:00,31.29,31.38,31.25,31.3,190725.0,31.29,31.38,31.25,31.3,190725.0
2020-10-20 12:30:00,31.29,31.42,31.27,31.41,231045.0,31.29,31.42,31.27,31.41,231045.0
2020-10-20 13:00:00,31.43,31.59,31.4,31.57,236580.0,31.43,31.59,31.4,31.57,236580.0
2020-10-20 13:30:00,31.57,31.64,31.51,31.55,244575.0,31.57,31.64,31.51,31.55,244575.0
2020-10-20 14:00:00,31.56,31.6,31.48,31.51,227595.0,31.56,31.6,31.48,31.51,227595.0
2020-10-20 14:30:00,31.54,31.59,31.47,31.48,222795.0,31.54,31.59,31.47,31.48,222795.0
2020-10-20 15:00:00,31.48,31.49,31.2,31.34,307365.0,31.48,31.49,31.2,31.34,307365.0
2020-10-20 15:30:00,31.33,31.38,31.19,31.31,653385.0,31.33,31.38,31.19,31.31,653385.0
2020-10-21 09:30:00,31.27,31.61,31.19,31.59,267990.0,31.27,31.61,31.19,31.59,267990.0
2020-10-21 10:00:00,31.57,31.57,31.46,31.52,243390.0,31.57,31.57,31.46,31.52,243390.0
2020-10-21 10:30:00,31.55,31.56,31.38,31.41,108240.0,31.55,31.56,31.38,31.41,108240.0
2020-10-21 11:00:00,31.36,31.37,31.18,31.29,259890.0,31.36,31.37,31.18,31.29,259890.0
2020-10-21 11:30:00,31.32,31.39,31.28,31.29,107310.0,31.32,31.39,31.28,31.29,107310.0
2020-10-21 12:00:00,31.31,31.37,31.2,31.3,106680.0,31.31,31.37,31.2,31.3,106680.0
2020-10-21 12:30:00,31.31,31.34,31.26,31.31,192690.0,31.31,31.34,31.26,31.31,192690.0
2020-10-21 13:00:00,31.28,31.37,31.26,31.36,125010.0,31.28,31.37,31.26,31.36,125010.0
2020-10-21 13:30:00,31.37,31.37,31.26,31.29,114705.0,31.37,31.37,31.26,31.29,114705.0
2020-10-21 14:00:00,31.29,31.32,31.24,31.28,233175.0,31.29,31.32,31.24,31.28,233175.0
2020-10-21 14:30:00,31.26,31.3,31.2,31.2,171525.0,31.26,31.3,31.2,31.2,171525.0
2020-10-21 15:00:00,31.2,31.2,31.1,31.16,220020.0,31.2,31.2,31.1,31.16,220020.0
2020-10-21 15:30:00,31.16,31.21,31.04,31.07,460230.0,31.16,31.21,31.04,31.07,460230.0
2020-10-22 09:30:00,30.97,31.12,30.8,30.86,247395.0,30.97,31.12,30.8,30.86,247395.0
2020-10-22 10:00:00,30.87,30.97,30.74,30.75,368235.0,30.87,30.97,30.74,30.75,368235.0
2020-10-22 10:30:00,30.81,30.91,30.67,30.82,357030.0,30.81,30.91,30.67,30.82,357030.0
2020-10-22 11:00:00,30.83,30.89,30.78,30.83,177990.0,30.83,30.89,30.78,30.83,177990.0
2020-10-22 11:30:00,30.83,30.83,30.68,30.71,102615.0,30.83,30.83,30.68,30.71,102615.0
2020-10-22 12:00:00,30.71,30.76,30.64,30.76,138120.0,30.71,30.76,30.64,30.76,138120.0
2020-10-22 12:30:00,30.73,30.78,30.68,30.76,108000.0,30.73,30.78,30.68,30.76,108000.0
2020-10-22 13:00:00,30.78,30.83,30.72,30.72,224145.0,30.78,30.83,30.72,30.72,224145.0
2020-10-22 13:30:00,30.72,30.74,30.67,30.72,144300.0,30.72,30.74,30.67,30.72,144300.0
2020-10-22 14:00:00,30.73,30.75,30.62,30.66,197460.0,30.73,30.75,30.62,30.66,197460.0
2020-10-22 14:30:00,30.64,30.69,30.56,30.57,235875.0,30.64,30.69,30.56,30.57,235875.0
2020-10-22 15:00:00,30.58,30.58,30.5,30.56,250890.0,30.58,30.58,30.5,30.56,250890.0
2020-10-22 15:30:00,30.57,30.6,30.46,30.46,884175.0,30.57,30.6,30.46,30.46,884175.0
2020-10-23 09:30:00,30.82,30.82,30.55,30.55,136620.0,30.82,30.82,30.55,30.55,136620.0
2020-10-23 10:00:00,30.55,30.55,30.32,30.46,391260.0,30.55,30.55,30.32,30.46,391260.0
2020-10-23 10:30:00,30.53,30.68,30.5,30.68,448830.0,30.53,30.68,30.5,30.68,448830.0
2020-10-23 11:00:00,30.71,30.86,30.7,30.8,85080.0,30.71,30.86,30.7,30.8,85080.0
2020-10-23 11:30:00,30.79,30.8,30.74,30.77,134670.0,30.79,30.8,30.74,30.77,134670.0
2020-10-23 12:00:00,30.77,30.82,30.73,30.75,112500.0,30.77,30.82,30.73,30.75,112500.0
2020-10-23 12:30:00,30.75,30.8,30.73,30.76,118920.0,30.75,30.8,30.73,30.76,118920.0
2020-10-23 13:00:00,30.77,30.87,30.77,30.84,118605.0,30.77,30.87,30.77,30.84,118605.0
2020-10-23 13:30:00,30.86,30.91,30.86,30.91,81255.0,30.86,30.91,30.86,30.91,81255.0
2020-10-23 14:00:00,30.91,30.98,30.89,30.96,114270.0,30.91,30.98,30.89,30.96,114270.0
2020-10-23 14:30:00,30.98,30.98,30.9,30.93,288000.0,30.98,30.98,30.9,30.93,288000.0
2020-10-23 15:00:00,30.94,31.06,30.93,31.01,179865.0,30.94,31.06,30.93,31.01,179865.0
2020-10-23 15:30:00,30.99,31.17,30.98,31.1,600945.0,30.99,31.17,30.98,31.1,600945.0
2020-10-26 09:30:00,30.68,30.83,30.6,30.6,227715.0,30.68,30.83,30.6,30.6,227715.0
2020-10-26 10:00:00,30.62,30.66,30.4,30.4,254700.0,30.62,30.66,30.4,30.4,254700.0
2020-10-26 10:30:00,30.4,30.4,30.25,30.27,242235.0,30.4,30.4,30.25,30.27,242235.0
2020-10-26 11:00:00,30.26,30.27,30.13,30.18,172740.0,30.26,30.27,30.13,30.18,172740.0
2020-10-26 11:30:00,30.16,30.25,30.13,30.17,160725.0,30.16,30.25,30.13,30.17,160725.0
2020-10-26 12:00:00,30.14,30.24,30.14,30.21,143355.0,30.14,30.24,30.14,30.21,143355.0
2020-10-26 12:30:00,30.22,30.22,30.15,30.18,102030.0,30.22,30.22,30.15,30.18,102030.0
2020-10-26 13:00:00,30.19,30.2,30.05,30.05,125730.0,30.19,30.2,30.05,30.05,125730.0
2020-10-26 13:30:00,30.05,30.18,29.99,30.15,188790.0,30.05,30.18,29.99,30.15,188790.0
2020-10-26 14:00:00,30.16,30.34,30.16,30.33,258870.0,30.16,30.34,30.16,30.33,258870.0
2020-10-26 14:30:00,30.33,30.39,30.28,30.32,144000.0,30.33,30.39,30.28,30.32,144000.0
2020-10-26 15:00:00,30.32,30.36,30.25,30.32,153390.0,30.32,30.36,30.25,30.32,153390.0
2020-10-26 15:30:00,30.33,30.43,30.24,30.43,553605.0,30.33,30.43,30.24,30.43,553605.0
2020-10-27 09:30:00,30.45,30.7,30.28,30.34,237270.0,30.45,30.7,30.28,30.34,237270.0
2020-10-27 10:00:00,30.4,30.4,30.1,30.1,147495.0,30.4,30.4,30.1,30.1,147495.0
2020-10-27 10:30:00,30.13,30.3,30.13,30.27,162465.0,30.13,30.3,30.13,30.27,162465.0
2020-10-27 11:00:00,30.27,30.27,30.2,30.24,135705.0,30.27,30.27,30.2,30.24,135705.0
2020-10-27 11:30:00,30.26,30.3,30.18,30.29,133050.0,30.26,30.3,30.18,30.29,133050.0
2020-10-27 12:00:00,30.3,30.35,30.23,30.28,184950.0,30.3,30.35,30.23,30.28,184950.0
2020-10-27 12:30:00,30.28,30.41,30.28,30.41,211230.0,30.28,30.41,30.28,30.41,211230.0
2020-10-27 13:00:00,30.4,30.45,30.38,30.42,346395.0,30.4,30.45,30.38,30.42,346395.0
2020-10-27 13:30:00,30.42,30.52,30.39,30.41,266355.0,30.42,30.52,30.39,30.41,266355.0
2020-10-27 14:00:00,30.41,30.42,30.21,30.28,262410.0,30.41,30.42,30.21,30.28,262410.0
2020-10-27 14:30:00,30.29,30.3,30.15,30.19,167775.0,30.29,30.3,30.15,30.19,167775.0
2020-10-27 15:00:00,30.2,30.24,30.11,30.23,387855.0,30.2,30.24,30.11,30.23,387855.0
2020-10-27 15:30:00,30.24,30.25,29.99,30.0,1280940.0,30.24,30.25,29.99,30.0,1280940.0
2020-10-28 09:30:00,29.79,29.91,29.59,29.61,623325.0,29.79,29.91,29.59,29.61,623325.0
2020-10-28 10:00:00,29.64,29.66,29.31,29.31,337890.0,29.64,29.66,29.31,29.31,337890.0
2020-10-28 10:30:00,29.36,29.53,29.36,29.49,481215.0,29.36,29.53,29.36,29.49,481215.0
2020-10-28 11:00:00,29.48,29.61,29.43,29.44,235980.0,29.48,29.61,29.43,29.44,235980.0
2020-10-28 11:30:00,29.45,29.65,29.43,29.59,244500.0,29.45,29.65,29.43,29.59,244500.0
2020-10-28 12:00:00,29.59,29.81,29.58,29.76,382260.0,29.59,29.81,29.58,29.76,382260.0
2020-10-28 12:30:00,29.75,29.82,29.58,29.65,203115.0,29.75,29.82,29.58,29.65,203115.0
2020-10-28 13:00:00,29.67,29.67,29.52,29.6,274095.0,29.67,29.67,29.52,29.6,274095.0
2020-10-28 13:30:00,29.61,29.68,29.56,29.68,184110.0,29.61,29.68,29.56,29.68,184110.0
2020-10-28 14:00:00,29.69,29.71,29.57,29.7,223740.0,29.69,29.71,29.57,29.7,223740.0
2020-10-28 14:30:00,29.71,29.72,29.59,29.67,218310.0,29.71,29.72,29.59,29.67,218310.0
2020-10-28 15:00:00,29.68,29.73,29.6,29.7,217965.0,29.68,29.73,29.6,29.7,217965.0
2020-10-28 15:30:00,29.71,29.82,29.43,29.52,1180185.0,29.71,29.82,29.43,29.52,1180185.0
2020-10-29 09:30:00,29.33,29.83,29.2,29.47,1056390.0,29.33,29.83,29.2,29.47,1056390.0
2020-10-29 10:00:00,29.43,29.64,29.25,29.59,769500.0,29.43,29.64,29.25,29.59,769500.0
2020-10-29 10:30:00,29.59,29.81,29.58,29.76,375615.0,29.59,29.81,29.58,29.76,375615.0
2020-10-29 11:00:00,29.75,29.82,29.43,29.43,502545.0,29.75,29.82,29.43,29.43,502545.0
2020-10-29 11:30:00,29.43,29.44,29.09,29.13,371085.0,29.43,29.44,29.09,29.13,371085.0
2020-10-29 12:00:00,29.18,29.31,29.03,29.29,341385.0,29.18,29.31,29.03,29.29,341385.0
2020-10-29 12:30:00,29.27,29.41,29.25,29.4,244665.0,29.27,29.41,29.25,29.4,244665.0
2020-10-29 13:00:00,29.4,29.44,29.32,29.44,269280.0,29.4,29.44,29.32,29.44,269280.0
2020-10-29 13:30:00,29.45,29.64,29.45,29.57,357360.0,29.45,29.64,29.45,29.57,357360.0
2020-10-29 14:00:00,29.61,29.65,29.53,29.62,256725.0,29.61,29.65,29.53,29.62,256725.0
2020-10-29 14:30:00,29.6,29.61,29.4,29.42,333810.0,29.6,29.61,29.4,29.42,333810.0
2020-10-29 15:00:00,29.38,29.44,29.14,29.25,468150.0,29.38,29.44,29.14,29.25,468150.0
2020-10-29 15:30:00,29.25,29.35,29.07,29.07,911850.0,29.25,29.35,29.07,29.07,911850.0
2020-10-30 09:30:00,28.75,29.2,28.75,29.12,376320.0,28.75,29.2,28.75,29.12,376320.0
2020-10-30 10:00:00,29.15,29.23,28.94,28.94,279615.0,29.15,29.23,28.94,28.94,279615.0
2020-10-30 10:30:00,28.91,28.98,28.78,28.79,402015.0,28.91,28.98,28.78,28.79,402015.0
2020-10-30 11:00:00,28.78,28.97,28.78,28.86,164085.0,28.78,28.97,28.78,28.86,164085.0
2020-10-30 11:30:00,28.8,28.97,28.8,28.95,216840.0,28.8,28.97,28.8,28.95,216840.0
2020-10-30 12:00:00,28.95,29.19,28.95,29.15,344925.0,28.95,29.19,28.95,29.15,344925.0
2020-10-30 12:30:00,29.15,29.17,29.0,29.0,612750.0,29.15,29.17,29.0,29.0,612750.0
2020-10-30 13:00:00,29.01,29.12,28.99,29.11,346770.0,29.01,29.12,28.99,29.11,346770.0
2020-10-30 13:30:00,29.11,29.16,29.05,29.14,195615.0,29.11,29.16,29.05,29.14,195615.0
2020-10-30 14:00:00,29.12,29.15,28.95,28.95,292680.0,29.12,29.15,28.95,28.95,292680.0
2020-10-30 14:30:00,28.94,29.11,28.82,29.09,664140.0,28.94,29.11,28.82,29.09,664140.0
2020-10-30 15:00:00,29.03,29.07,28.94,29.02,637080.0,29.03,29.07,28.94,29.02,637080.0
2020-10-30 15:30:00,29.04,29.14,28.92,29.14,1063680.0,29.04,29.14,28.92,29.14,1063680.0
2020-11-02 09:30:00,29.51,29.91,29.31,29.9,388035.0,29.51,29.91,29.31,29.9,388035.0
2020-11-02 10:00:00,29.93,30.04,29.72,29.75,205890.0,29.93,30.04,29.72,29.75,205890.0
2020-11-02 10:30:00,29.75,29.78,29.58,29.59,188160.0,29.75,29.78,29.58,29.59,188160.0
2020-11-02 11:00:00,29.57,29.65,29.31,29.44,618690.0,29.57,29.65,29.31,29.44,618690.0
2020-11-02 11:30:00,29.45,29.69,29.45,29.46,322380.0,29.45,29.69,29.45,29.46,322380.0
2020-11-02 12:00:00,29.45,29.48,29.27,29.37,564045.0,29.45,29.48,29.27,29.37,564045.0
2020-11-02 12:30:00,29.37,29.39,29.06,29.11,187050.0,29.37,29.39,29.06,29.11,187050.0
2020-11-02 13:00:00,29.12,29.16,29.0,29.05,196335.0,29.12,29.16,29.0,29.05,196335.0
2020-11-02 13:30:00,29.04,29.17,29.04,29.11,332460.0,29.04,29.17,29.04,29.11,332460.0
2020-11-02 14:00:00,29.14,29.27,29.1,29.27,188955.0,29.14,29.27,29.1,29.27,188955.0
2020-11-02 14:30:00,29.33,29.4,29.29,29.33,193335.0,29.33,29.4,29.29,29.33,193335.0
2020-11-02 15:00:00,29.35,29.41,29.3,29.41,183225.0,29.35,29.41,29.3,29.41,183225.0
2020-11-02 15:30:00,29.43,29.46,29.33,29.43,598695.0,29.43,29.46,29.33,29.43,598695.0
2020-11-03 09:30:00,29.67,30.18,29.67,30.18,183570.0,29.67,30.18,29.67,30.18,183570.0
2020-11-03 10:00:00,30.17,30.31,30.11,30.12,190980.0,30.17,30.31,30.11,30.12,190980.0
2020-11-03 10:30:00,30.17,30.21,30.12,30.19,110010.0,30.17,30.21,30.12,30.19,110010.0
2020-11-03 11:00:00,30.2,30.25,29.97,30.01,350370.0,30.2,30.25,29.97,30.01,350370.0
2020-11-03 11:30:00,30.04,30.13,30.01,30.07,176010.0,30.04,30.13,30.01,30.07,176010.0
2020-11-03 12:00:00,30.09,30.16,30.05,30.13,142875.0,30.09,30.16,30.05,30.13,142875.0
2020-11-03 12:30:00,30.13,30.13,29.98,29.99,141945.0,30.13,30.13,29.98,29.99,141945.0
2020-11-03 13:00:00,29.99,30.03,29.96,29.98,255675.0,29.99,30.03,29.96,29.98,255675.0
2020-11-03 13:30:00,30.0,30.02,29.87,29.9,204360.0,30.0,30.02,29.87,29.9,204360.0
2020-11-03 14:00:00,29.9,30.07,29.9,30.05,180360.0,29.9,30.07,29.9,30.05,180360.0
2020-11-03 14:30:00,30.06,30.16,29.97,30.0,531900.0,30.06,30.16,29.97,30.0,531900.0
2020-11-03 15:00:00,29.99,30.0,29.89,29.97,343215.0,29.99,30.0,29.89,29.97,343215.0
2020-11-03 15:30:00,29.97,30.09,29.93,29.94,1283835.0,29.97,30.09,29.93,29.94,1283835.0
2020-11-04 09:30:00,30.43,30.57,30.21,30.4,333195.0,30.43,30.57,30.21,30.4,333195.0
2020-11-04 10:00:00,30.43,30.62,30.37,30.51,237960.0,30.43,30.62,30.37,30.51,237960.0
2020-11-04 10:30:00,30.52,30.52,30.25,30.25,206745.0,30.52,30.52,30.25,30.25,206745.0
2020-11-04 11:00:00,30.24,30.43,30.19,30.39,118725.0,30.24,30.43,30.19,30.39,118725.0
2020-11-04 11:30:00,30.4,30.48,30.35,30.47,139380.0,30.4,30.48,30.35,30.47,139380.0
2020-11-04 12:00:00,30.49,30.54,30.45,30.47,280140.0,30.49,30.54,30.45,30.47,280140.0
2020-11-04 12:30:00,30.51,30.54,30.38,30.46,378330.0,30.51,30.54,30.38,30.46,378330.0
2020-11-04 13:00:00,30.49,30.49,30.27,30.29,372660.0,30.49,30.49,30.27,30.29,372660.0
2020-11-04 13:30:00,30.3,30.34,30.18,30.3,394260.0,30.3,30.34,30.18,30.3,394260.0
2020-11-04 14:00:00,30.32,30.37,30.24,30.32,123345.0,30.32,30.37,30.24,30.32,123345.0
2020-11-04 14:30:00,30.31,30.32,30.19,30.27,171795.0,30.31,30.32,30.19,30.27,171795.0
2020-11-04 15:00:00,30.27,30.29,30.12,30.14,178050.0,30.27,30.29,30.12,30.14,178050.0
2020-11-04 15:30:00,30.16,30.21,29.98,30.01,720510.0,30.16,30.21,29.98,30.01,720510.0
2020-11-05 09:30:00,30.35,30.58,29.88,30.06,395670.0,30.35,30.58,29.88,30.06,395670.0
2020-11-05 10:00:00,30.08,30.7,30.08,30.52,399120.0,30.08,30.7,30.08,30.52,399120.0
2020-11-05 10:30:00,30.5,30.56,30.33,30.34,196530.0,30.5,30.56,30.33,30.34,196530.0
2020-11-05 11:00:00,30.35,30.4,30.3,30.3,132975.0,30.35,30.4,30.3,30.3,132975.0
2020-11-05 11:30:00,30.3,30.3,30.12,30.17,177720.0,30.3,30.3,30.12,30.17,177720.0
2020-11-05 12:00:00,30.16,30.26,30.01,30.04,94980.0,30.16,30.26,30.01,30.04,94980.0
2020-11-05 12:30:00,30.08,30.15,30.01,30.01,109935.0,30.08,30.15,30.01,30.01,109935.0
2020-11-05 13:00:00,30.03,30.11,30.01,30.09,118230.0,30.03,30.11,30.01,30.09,118230.0
2020-11-05 13:30:00,30.09,30.29,30.09,30.29,249330.0,30.09,30.29,30.09,30.29,249330.0
2020-11-05 14:00:00,30.27,30.27,30.02,30.05,287415.0,30.27,30.27,30.02,30.05,287415.0
2020-11-05 14:30:00,30.07,30.08,29.95,30.0,311385.0,30.07,30.08,29.95,30.0,311385.0
2020-11-05 15:00:00,30.01,30.07,29.92,29.94,633195.0,30.01,30.07,29.92,29.94,633195.0
2020-11-05 15:30:00,29.94,30.07,29.92,30.0,1501605.0,29.94,30.07,29.92,30.0,1501605.0
2020-11-06 09:30:00,30.19,30.19,29.51,29.58,407955.0,30.19,30.19,29.51,29.58,407955.0
2020-11-06 10:00:00,29.54,29.84,29.5,29.81,337905.0,29.54,29.84,29.5,29.81,337905.0
2020-11-06 10:30:00,29.83,29.93,29.6,29.69,579585.0,29.83,29.93,29.6,29.69,579585.0
2020-11-06 11:00:00,29.68,29.92,29.67,29.7,269325.0,29.68,29.92,29.67,29.7,269325.0
2020-11-06 11:30:00,29.72,29.74,29.59,29.64,158715.0,29.72,29.74,29.59,29.64,158715.0
2020-11-06 12:00:00,29.63,29.68,29.53,29.53,181575.0,29.63,29.68,29.53,29.53,181575.0
2020-11-06 12:30:00,29.55,29.58,29.47,29.58,155730.0,29.55,29.58,29.47,29.58,155730.0
2020-11-06 13:00:00,29.57,29.64,29.57,29.61,164805.0,29.57,29.64,29.57,29.61,164805.0
2020-11-06 13:30:00,29.6,29.66,29.6,29.66,351915.0,29.6,29.66,29.6,29.66,351915.0
2020-11-06 14:00:00,29.66,29.77,29.62,29.77,211935.0,29.66,29.77,29.62,29.77,211935.0
2020-11-06 14:30:00,29.79,29.9,29.79,29.85,283695.0,29.79,29.9,29.79,29.85,283695.0
2020-11-06 15:00:00,29.86,29.92,29.83,29.92,176985.0,29.86,29.92,29.83,29.92,176985.0
2020-11-06 15:30:00,29.92,30.01,29.87,29.87,707805.0,29.92,30.01,29.87,29.87,707805.0
2020-11-09 09:30:00,30.67,31.24,30.33,31.12,1049790.0,30.67,31.24,30.33,31.12,1049790.0
2020-11-09 10:00:00,31.15,31.36,31.08,31.31,651420.0,31.15,31.36,31.08,31.31,651420.0
2020-11-09 10:30:00,31.27,31.31,30.77,30.81,488535.0,31.27,31.31,30.77,30.81,488535.0
2020-11-09 11:00:00,30.82,30.84,30.55,30.66,280065.0,30.82,30.84,30.55,30.66,280065.0
2020-11-09 11:30:00,30.69,30.69,30.54,30.66,156360.0,30.69,30.69,30.54,30.66,156360.0
2020-11-09 12:00:00,30.69,30.77,30.64,30.75,201060.0,30.69,30.77,30.64,30.75,201060.0
2020-11-09 12:30:00,30.77,30.8,30.72,30.8,282030.0,30.77,30.8,30.72,30.8,282030.0
2020-11-09 13:00:00,30.8,30.97,30.8,30.85,244560.0,30.8,30.97,30.8,30.85,244560.0
2020-11-09 13:30:00,30.86,30.95,30.81,30.88,259905.0,30.86,30.95,30.81,30.88,259905.0
2020-11-09 14:00:00,30.86,30.88,30.58,30.66,208725.0,30.86,30.88,30.58,30.66,208725.0
2020-11-09 14:30:00,30.63,30.78,30.58,30.78,336570.0,30.63,30.78,30.58,30.78,336570.0
2020-11-09 15:00:00,30.77,30.78,30.58,30.62,297765.0,30.77,30.78,30.58,30.62,297765.0
2020-11-09 15:30:00,30.65,30.7,30.31,30.34,721395.0,30.65,30.7,30.31,30.34,721395.0
2020-11-10 09:30:00,30.06,30.5,30.03,30.45,356190.0,30.06,30.5,30.03,30.45,356190.0
2020-11-10 10:00:00,30.42,30.72,30.4,30.61,299745.0,30.42,30.72,30.4,30.61,299745.0
2020-11-10 10:30:00,30.65,30.85,30.61,30.7,309585.0,30.65,30.85,30.61,30.7,309585.0
2020-11-10 11:00:00,30.67,30.93,30.62,30.88,207495.0,30.67,30.93,30.62,30.88,207495.0
2020-11-10 11:30:00,30.87,30.95,30.78,30.82,165510.0,30.87,30.95,30.78,30.82,165510.0
2020-11-10 12:00:00,30.85,31.05,30.85,30.93,151305.0,30.85,31.05,30.85,30.93,151305.0
2020-11-10 12:30:00,30.94,30.97,30.83,30.97,155520.0,30.94,30.97,30.83,30.97,155520.0
2020-11-10 13:00:00,30.99,31.05,30.8,30.83,300900.0,30.99,31.05,30.8,30.83,300900.0
2020-11-10 13:30:00,30.84,30.84,30.66,30.74,417630.0,30.84,30.84,30.66,30.74,417630.0
2020-11-10 14:00:00,30.73,30.85,30.57,30.58,188490.0,30.73,30.85,30.57,30.58,188490.0
2020-11-10 14:30:00,30.63,30.67,30.51,30.57,214410.0,30.63,30.67,30.51,30.57,214410.0
2020-11-10 15:00:00,30.52,30.59,30.45,30.58,309000.0,30.52,30.59,30.45,30.58,309000.0
2020-11-10 15:30:00,30.56,30.6,30.38,30.44,771150.0,30.56,30.6,30.38,30.44,771150.0
2020-11-11 09:30:00,30.65,30.82,30.56,30.56,292125.0,30.65,30.82,30.56,30.56,292125.0
2020-11-11 10:00:00,30.57,30.64,30.46,30.57,211920.0,30.57,30.64,30.46,30.57,211920.0
2020-11-11 10:30:00,30.59,30.67,30.56,30.63,149115.0,30.59,30.67,30.56,30.63,149115.0
2020-11-11 11:00:00,30.62,30.89,30.62,30.88,206850.0,30.62,30.89,30.62,30.88,206850.0
2020-11-11 11:30:00,30.9,30.92,30.8,30.86,196170.0,30.9,30.92,30.8,30.86,196170.0
2020-11-11 12:00:00,30.86,31.11,30.86,31.09,331320.0,30.86,31.11,30.86,31.09,331320.0
2020-11-11 12:30:00,31.08,31.18,31.04,31.17,206340.0,31.08,31.18,31.04,31.17,206340.0
2020-11-11 13:00:00,31.16,31.2,31.1,31.19,235005.0,31.16,31.2,31.1,31.19,235005.0
2020-11-11 13:30:00,31.2,31.24,31.06,31.07,218820.0,31.2,31.24,31.06,31.07,218820.0
2020-11-11 14:00:00,31.08,31.12,30.98,30.98,231030.0,31.08,31.12,30.98,30.98,231030.0
2020-11-11 14:30:00,30.99,31.03,30.87,30.99,315345.0,30.99,31.03,30.87,30.99,315345.0
2020-11-11 15:00:00,30.99,31.01,30.91,30.91,304020.0,30.99,31.01,30.91,30.91,304020.0
2020-11-11 15:30:00,30.9,30.98,30.85,30.89,723450.0,30.9,30.98,30.85,30.89,723450.0
2020-11-12 09:30:00,30.83,31.03,30.79,30.87,428100.0,30.83,31.03,30.79,30.87,428100.0
2020-11-12 10:00:00,30.82,30.9,30.75,30.76,246600.0,30.82,30.9,30.75,30.76,246600.0
2020-11-12 10:30:00,30.77,30.8,30.61,30.64,307710.0,30.77,30.8,30.61,30.64,307710.0
2020-11-12 11:00:00,30.63,30.73,30.42,30.42,177660.0,30.63,30.73,30.42,30.42,177660.0
2020-11-12 11:30:00,30.45,30.48,30.36,30.39,152280.0,30.45,30.48,30.36,30.39,152280.0
2020-11-12 12:00:00,30.4,30.42,30.33,30.35,130170.0,30.4,30.42,30.33,30.35,130170.0
2020-11-12 12:30:00,30.37,30.39,30.27,30.27,167295.0,30.37,30.39,30.27,30.27,167295.0
2020-11-12 13:00:00,30.27,30.31,30.15,30.2,268500.0,30.27,30.31,30.15,30.2,268500.0
2020-11-12 13:30:00,30.21,30.42,30.21,30.39,241935.0,30.21,30.42,30.21,30.39,241935.0
2020-11-12 14:00:00,30.4,30.48,30.26,30.36,220200.0,30.4,30.48,30.26,30.36,220200.0
2020-11-12 14:30:00,30.35,30.39,30.31,30.33,187245.0,30.35,30.39,30.31,30.33,187245.0
2020-11-12 15:00:00,30.35,30.4,30.3,30.37,184905.0,30.35,30.4,30.3,30.37,184905.0
2020-11-12 15:30:00,30.36,30.46,30.27,30.45,784185.0,30.36,30.46,30.27,30.45,784185.0
2020-11-13 09:30:00,30.46,30.78,30.46,30.67,189270.0,30.46,30.78,30.46,30.67,189270.0
2020-11-13 10:00:00,30.67,30.67,30.47,30.5,142935.0,30.67,30.67,30.47,30.5,142935.0
2020-11-13 10:30:00,30.54,30.65,30.53,30.57,137145.0,30.54,30.65,30.53,30.57,137145.0
2020-11-13 11:00:00,30.59,30.62,30.53,30.53,86250.0,30.59,30.62,30.53,30.53,86250.0
2020-11-13 11:30:00,30.53,30.6,30.5,30.6,87000.0,30.53,30.6,30.5,30.6,87000.0
2020-11-13 12:00:00,30.63,30.68,30.57,30.58,129900.0,30.63,30.68,30.57,30.58,129900.0
2020-11-13 12:30:00,30.6,30.68,30.59,30.64,114690.0,30.6,30.68,30.59,30.64,114690.0
2020-11-13 13:00:00,30.64,30.76,30.55,30.73,244635.0,30.64,30.76,30.55,30.73,244635.0
2020-11-13 13:30:00,30.74,30.76,30.6,30.62,164625.0,30.74,30.76,30.6,30.62,164625.0
2020-11-13 14:00:00,30.61,30.75,30.58,30.75,151740.0,30.61,30.75,30.58,30.75,151740.0
2020-11-13 14:30:00,30.76,30.81,30.71,30.8,171810.0,30.76,30.81,30.71,30.8,171810.0
2020-11-13 15:00:00,30.8,30.81,30.71,30.78,175770.0,30.8,30.81,30.71,30.78,175770.0
2020-11-13 15:30:00,30.77,30.85,30.74,30.76,497235.0,30.77,30.85,30.74,30.76,497235.0
2020-11-16 09:30:00,30.92,31.07,30.58,30.68,244725.0,30.92,31.07,30.58,30.68,244725.0
2020-11-16 10:00:00,30.65,30.71,30.58,30.68,125880.0,30.65,30.71,30.58,30.68,125880.0
2020-11-16 10:30:00,30.7,30.8,30.69,30.7,125940.0,30.7,30.8,30.69,30.7,125940.0
2020-11-16 11:00:00,30.7,30.78,30.7,30.7,129090.0,30.7,30.78,30.7,30.7,129090.0
2020-11-16 11:30:00,30.68,30.72,30.61,30.62,92655.0,30.68,30.72,30.61,30.62,92655.0
2020-11-16 12:00:00,30.63,30.7,30.54,30.55,102060.0,30.63,30.7,30.54,30.55,102060.0
2020-11-16 12:30:00,30.55,30.6,30.54,30.57,72810.0,30.55,30.6,30.54,30.57,72810.0
2020-11-16 13:00:00,30.55,30.58,30.49,30.5,131355.0,30.55,30.58,30.49,30.5,131355.0
2020-11-16 13:30:00,30.5,30.65,30.5,30.63,133110.0,30.5,30.65,30.5,30.63,133110.0
2020-11-16 14:00:00,30.64,30.73,30.59,30.73,89430.0,30.64,30.73,30.59,30.73,89430.0
2020-11-16 14:30:00,30.74,30.83,30.74,30.77,109740.0,30.74,30.83,30.74,30.77,109740.0
2020-11-16 15:00:00,30.76,30.81,30.7,30.7,123465.0,30.76,30.81,30.7,30.7,123465.0
2020-11-16 15:30:00,30.74,30.79,30.68,30.77,583065.0,30.74,30.79,30.68,30.77,583065.0
2020-11-17 09:30:00,30.47,30.67,30.26,30.39,214665.0,30.47,30.67,30.26,30.39,214665.0
2020-11-17 10:00:00,30.34,30.41,30.25,30.25,142995.0,30.34,30.41,30.25,30.25,142995.0
2020-11-17 10:30:00,30.26,30.35,30.21,30.22,210735.0,30.26,30.35,30.21,30.22,210735.0
2020-11-17 11:00:00,30.21,30.25,30.1,30.23,163350.0,30.21,30.25,30.1,30.23,163350.0
2020-11-17 11:30:00,30.28,30.31,30.21,30.23,129735.0,30.28,30.31,30.21,30.23,129735.0
2020-11-17 12:00:00,30.24,30.47,30.23,30.36,150930.0,30.24,30.47,30.23,30.36,150930.0
2020-11-17 12:30:00,30.39,30.46,30.38,30.46,103215.0,30.39,30.46,30.38,30.46,103215.0
2020-11-17 13:00:00,30.45,30.46,30.32,30.36,235200.0,30.45,30.46,30.32,30.36,235200.0
2020-11-17 13:30:00,30.36,30.37,30.26,30.31,256680.0,30.36,30.37,30.26,30.31,256680.0
2020-11-17 14:00:00,30.31,30.35,30.29,30.3,163425.0,30.31,30.35,30.29,30.3,163425.0
2020-11-17 14:30:00,30.31,30.34,30.22,30.24,280905.0,30.31,30.34,30.22,30.24,280905.0
2020-11-17 15:00:00,30.25,30.25,30.05,30.07,486375.0,30.25,30.25,30.05,30.07,486375.0
2020-11-17 15:30:00,30.06,30.09,29.96,30.05,1356330.0,30.06,30.09,29.96,30.05,1356330.0
2020-11-18 09:30:00,29.95,30.67,29.78,30.63,501120.0,29.95,30.67,29.78,30.63,501120.0
2020-11-18 10:00:00,30.62,30.68,30.51,30.66,136380.0,30.62,30.68,30.51,30.66,136380.0
2020-11-18 10:30:00,30.62,30.74,30.54,30.55,94905.0,30.62,30.74,30.54,30.55,94905.0
2020-11-18 11:00:00,30.55,30.67,30.53,30.67,113925.0,30.55,30.67,30.53,30.67,113925.0
2020-11-18 11:30:00,30.66,30.69,30.61,30.62,125250.0,30.66,30.69,30.61,30.62,125250.0
2020-11-18 12:00:00,30.61,30.77,30.61,30.71,152175.0,30.61,30.77,30.61,30.71,152175.0
2020-11-18 12:30:00,30.71,30.72,30.64,30.67,141465.0,30.71,30.72,30.64,30.67,141465.0
2020-11-18 13:00:00,30.67,30.76,30.66,30.68,485940.0,30.67,30.76,30.66,30.68,485940.0
2020-11-18 13:30:00,30.68,30.71,30.61,30.63,131700.0,30.68,30.71,30.61,30.63,131700.0
2020-11-18 14:00:00,30.67,30.73,30.59,30.59,169605.0,30.67,30.73,30.59,30.59,169605.0
2020-11-18 14:30:00,30.59,30.62,30.56,30.57,169650.0,30.59,30.62,30.56,30.57,169650.0
2020-11-18 15:00:00,30.56,30.58,30.45,30.45,127635.0,30.56,30.58,30.45,30.45,127635.0
2020-11-18 15:30:00,30.42,30.43,30.26,30.3,775980.0,30.42,30.43,30.26,30.3,775980.0
2020-11-19 09:30:00,30.12,30.22,29.97,30.18,358815.0,30.12,30.22,29.97,30.18,358815.0
2020-11-19 10:00:00,30.18,30.24,29.93,29.96,394620.0,30.18,30.24,29.93,29.96,394620.0
2020-11-19 10:30:00,29.95,30.02,29.87,29.88,176220.0,29.95,30.02,29.87,29.88,176220.0
2020-11-19 11:00:00,29.87,30.01,29.81,30.01,182445.0,29.87,30.01,29.81,30.01,182445.0
2020-11-19 11:30:00,30.01,30.03,29.85,29.89,131895.0,30.01,30.03,29.85,29.89,131895.0
2020-11-19 12:00:00,29.88,29.91,29.84,29.9,112920.0,29.88,29.91,29.84,29.9,112920.0
2020-11-19 12:30:00,29.9,29.95,29.86,29.92,73320.0,29.9,29.95,29.86,29.92,73320.0
2020-11-19 13:00:00,29.97,30.0,29.91,30.0,67020.0,29.97,30.0,29.91,30.0,67020.0
2020-11-19 13:30:00,30.01,30.06,29.99,30.06,109545.0,30.01,30.06,29.99,30.06,109545.0
2020-11-19 14:00:00,30.07,30.12,30.02,30.08,122400.0,30.07,30.12,30.02,30.08,122400.0
2020-11-19 14:30:00,30.1,30.11,30.02,30.02,170805.0,30.1,30.11,30.02,30.02,170805.0
2020-11-19 15:00:00,30.02,30.1,30.0,30.06,194520.0,30.02,30.1,30.0,30.06,194520.0
2020-11-19 15:30:00,30.07,30.13,30.03,30.09,581880.0,30.07,30.13,30.03,30.09,581880.0
2020-11-20 09:30:00,30.08,30.19,29.97,30.08,288180.0,30.08,30.19,29.97,30.08,288180.0
2020-11-20 10:00:00,30.11,30.11,29.77,29.77,115920.0,30.11,30.11,29.77,29.77,115920.0
2020-11-20 10:30:00,29.81,29.86,29.72,29.8,121245.0,29.81,29.86,29.72,29.8,121245.0
2020-11-20 11:00:00,29.81,29.91,29.79,29.89,109710.0,29.81,29.91,29.79,29.89,109710.0
2020-11-20 11:30:00,29.89,30.0,29.88,29.93,254085.0,29.89,30.0,29.88,29.93,254085.0
2020-11-20 12:00:00,29.95,30.01,29.92,29.98,175245.0,29.95,30.01,29.92,29.98,175245.0
2020-11-20 12:30:00,29.99,30.06,29.95,30.0,131595.0,29.99,30.06,29.95,30.0,131595.0
2020-11-20 13:00:00,30.01,30.04,29.94,29.95,189390.0,30.01,30.04,29.94,29.95,189390.0
2020-11-20 13:30:00,29.97,29.97,29.89,29.91,156000.0,29.97,29.97,29.89,29.91,156000.0
2020-11-20 14:00:00,29.92,30.01,29.92,30.01,96390.0,29.92,30.01,29.92,30.01,96390.0
2020-11-20 14:30:00,30.0,30.05,29.96,29.99,140385.0,30.0,30.05,29.96,29.99,140385.0
2020-11-20 15:00:00,30.0,30.0,29.82,29.84,269325.0,30.0,30.0,29.82,29.84,269325.0
2020-11-20 15:30:00,29.85,29.9,29.75,29.77,582960.0,29.85,29.9,29.75,29.77,582960.0
2020-11-23 09:30:00,29.86,29.93,29.74,29.77,314535.0,29.86,29.93,29.74,29.77,314535.0
2020-11-23 10:00:00,29.77,29.77,29.52,29.52,271905.0,29.77,29.77,29.52,29.52,271905.0
2020-11-23 10:30:00,29.53,29.58,29.43,29.52,227070.0,29.53,29.58,29.43,29.52,227070.0
2020-11-23 11:00:00,29.51,29.58,29.36,29.38,166920.0,29.51,29.58,29.36,29.38,166920.0
2020-11-23 11:30:00,29.36,29.53,29.31,29.53,106875.0,29.36,29.53,29.31,29.53,106875.0
2020-11-23 12:00:00,29.53,29.56,29.38,29.51,341130.0,29.53,29.56,29.38,29.51,341130.0
2020-11-23 12:30:00,29.53,29.54,29.45,29.5,392925.0,29.53,29.54,29.45,29.5,392925.0
2020-11-23 13:00:00,29.49,29.5,29.38,29.44,225345.0,29.49,29.5,29.38,29.44,225345.0
2020-11-23 13:30:00,29.45,29.52,29.41,29.51,268620.0,29.45,29.52,29.41,29.51,268620.0
2020-11-23 14:00:00,29.51,29.58,29.46,29.51,250260.0,29.51,29.58,29.46,29.51,250260.0
2020-11-23 14:30:00,29.51,29.52,29.39,29.43,326970.0,29.51,29.52,29.39,29.43,326970.0
2020-11-23 15:00:00,29.44,29.53,29.44,29.52,426135.0,29.44,29.53,29.44,29.52,426135.0
2020-11-23 15:30:00,29.52,29.55,29.45,29.47,598650.0,29.52,29.55,29.45,29.47,598650.0
2020-11-24 09:30:00,29.95,30.0,29.74,29.97,708405.0,29.95,30.0,29.74,29.97,708405.0
2020-11-24 10:00:00,29.97,30.16,29.96,29.99,769950.0,29.97,30.16,29.96,29.99,769950.0
2020-11-24 10:30:00,29.99,30.12,29.98,30.06,441885.0,29.99,30.12,29.98,30.06,441885.0
2020-11-24 11:00:00,30.07,30.2,30.0,30.2,523950.0,30.07,30.2,30.0,30.2,523950.0
2020-11-24 11:30:00,30.18,30.32,30.16,30.31,403230.0,30.18,30.32,30.16,30.31,403230.0
2020-11-24 12:00:00,30.3,30.31,30.2,30.22,351675.0,30.3,30.31,30.2,30.22,351675.0
2020-11-24 12:30:00,30.22,30.35,30.2,30.32,286215.0,30.22,30.35,30.2,30.32,286215.0
2020-11-24 13:00:00,30.32,30.41,30.3,30.34,193785.0,30.32,30.41,30.3,30.34,193785.0
2020-11-24 13:30:00,30.35,30.47,30.27,30.27,355560.0,30.35,30.47,30.27,30.27,355560.0
2020-11-24 14:00:00,30.28,30.33,30.24,30.27,158505.0,30.28,30.33,30.24,30.27,158505.0
2020-11-24 14:30:00,30.26,30.32,30.18,30.19,199665.0,30.26,30.32,30.18,30.19,199665.0
2020-11-24 15:00:00,30.19,30.2,30.07,30.07,363225.0,30.19,30.2,30.07,30.07,363225.0
2020-11-24 15:30:00,30.07,30.08,29.89,29.91,1175220.0,30.07,30.08,29.89,29.91,1175220.0
2020-11-25 09:30:00,29.95,30.0,29.61,29.63,363540.0,29.95,30.0,29.61,29.63,363540.0
2020-11-25 10:00:00,29.6,29.62,29.4,29.43,365670.0,29.6,29.62,29.4,29.43,365670.0
2020-11-25 10:30:00,29.43,29.52,29.31,29.32,432765.0,29.43,29.52,29.31,29.32,432765.0
2020-11-25 11:00:00,29.31,29.39,29.29,29.35,233820.0,29.31,29.39,29.29,29.35,233820.0
2020-11-25 11:30:00,29.36,29.52,29.26,29.51,422175.0,29.36,29.52,29.26,29.51,422175.0
2020-11-25 12:00:00,29.51,29.6,29.48,29.53,340050.0,29.51,29.6,29.48,29.53,340050.0
2020-11-25 12:30:00,29.53,29.59,29.46,29.48,288435.0,29.53,29.59,29.46,29.48,288435.0
2020-11-25 13:00:00,29.48,29.5,29.4,29.49,307710.0,29.48,29.5,29.4,29.49,307710.0
2020-11-25 13:30:00,29.49,29.59,29.48,29.58,283365.0,29.49,29.59,29.48,29.58,283365.0
2020-11-25 14:00:00,29.57,29.62,29.5,29.54,285300.0,29.57,29.62,29.5,29.54,285300.0
2020-11-25 14:30:00,29.56,29.58,29.49,29.58,305790.0,29.56,29.58,29.49,29.58,305790.0
2020-11-25 15:00:00,29.57,29.66,29.54,29.61,336240.0,29.57,29.66,29.54,29.61,336240.0
2020-11-25 15:30:00,29.61,29.7,29.56,29.6,706860.0,29.61,29.7,29.56,29.6,706860.0
2020-11-27 09:30:00,29.75,29.97,29.75,29.95,291210.0,29.75,29.97,29.75,29.95,291210.0
2020-11-27 10:00:00,29.97,30.07,29.71,29.71,195210.0,29.97,30.07,29.71,29.71,195210.0
2020-11-27 10:30:00,29.7,29.77,29.67,29.69,342840.0,29.7,29.77,29.67,29.69,342840.0
2020-11-27 11:00:00,29.68,29.69,29.54,29.57,314145.0,29.68,29.69,29.54,29.57,314145.0
2020-11-27 11:30:00,29.56,29.58,29.48,29.58,273510.0,29.56,29.58,29.48,29.58,273510.0
2020-11-27 12:00:00,29.59,29.59,29.52,29.55,283785.0,29.59,29.59,29.52,29.55,283785.0
2020-11-27 12:30:00,29.55,29.67,29.5,29.54,564855.0,29.55,29.67,29.5,29.54,564855.0
2020-11-30 09:30:00,29.47,29.51,29.12,29.16,269235.0,29.47,29.51,29.12,29.16,269235.0
2020-11-30 10:00:00,29.16,29.18,29.02,29.14,307200.0,29.16,29.18,29.02,29.14,307200.0
2020-11-30 10:30:00,29.13,29.48,29.13,29.44,357045.0,29.13,29.48,29.13,29.44,357045.0
2020-11-30 11:00:00,29.46,29.46,29.31,29.4,201825.0,29.46,29.46,29.31,29.4,201825.0
2020-11-30 11:30:00,29.38,29.39,29.29,29.31,165930.0,29.38,29.39,29.29,29.31,165930.0
2020-11-30 12:00:00,29.3,29.39,29.24,29.39,154785.0,29.3,29.39,29.24,29.39,154785.0
2020-11-30 12:30:00,29.4,29.63,29.4,29.58,208095.0,29.4,29.63,29.4,29.58,208095.0
2020-11-30 13:00:00,29.58,29.65,29.51,29.58,352785.0,29.58,29.65,29.51,29.58,352785.0
2020-11-30 13:30:00,29.57,29.63,29.5,29.52,196830.0,29.57,29.63,29.5,29.52,196830.0
2020-11-30 14:00:00,29.51,29.56,29.46,29.46,203880.0,29.51,29.56,29.46,29.46,203880.0
2020-11-30 14:30:00,29.46,29.58,29.45,29.58,126735.0,29.46,29.58,29.45,29.58,126735.0
2020-11-30 15:00:00,29.59,29.59,29.43,29.43,291930.0,29.59,29.59,29.43,29.43,291930.0
2020-11-30 15:30:00,29.42,29.54,29.36,29.47,1167195.0,29.42,29.54,29.36,29.47,1167195.0
2020-12-01 09:30:00,29.76,30.06,29.52,29.91,460230.0,29.76,30.06,29.52,29.91,460230.0
2020-12-01 10:00:00,29.94,30.19,29.93,30.11,215565.0,29.94,30.19,29.93,30.11,215565.0
2020-12-01 10:30:00,30.1,30.13,29.84,29.89,336405.0,30.1,30.13,29.84,29.89,336405.0
2020-12-01 11:00:00,29.91,29.92,29.7,29.72,257400.0,29.91,29.92,29.7,29.72,257400.0
2020-12-01 11:30:00,29.72,29.79,29.67,29.73,252330.0,29.72,29.79,29.67,29.73,252330.0
2020-12-01 12:00:00,29.74,29.88,29.74,29.86,233850.0,29.74,29.88,29.74,29.86,233850.0
2020-12-01 12:30:00,29.86,30.0,29.84,29.98,195165.0,29.86,30.0,29.84,29.98,195165.0
2020-12-01 13:00:00,30.01,30.09,29.99,30.07,151065.0,30.01,30.09,29.99,30.07,151065.0
2020-12-01 13:30:00,30.05,30.18,29.95,30.04,153450.0,30.05,30.18,29.95,30.04,153450.0
2020-12-01 14:00:00,30.05,30.19,30.04,30.15,107580.0,30.05,30.19,30.04,30.15,107580.0
2020-12-01 14:30:00,30.16,30.22,30.11,30.13,142530.0,30.16,30.22,30.11,30.13,142530.0
2020-12-01 15:00:00,30.15,30.15,30.05,30.12,163905.0,30.15,30.15,30.05,30.12,163905.0
2020-12-01 15:30:00,30.12,30.3,30.1,30.25,717075.0,30.12,30.3,30.1,30.25,717075.0
2020-12-02 09:30:00,30.17,30.17,29.55,29.57,330090.0,30.17,30.17,29.55,29.57,330090.0
2020-12-02 10:00:00,29.59,29.62,29.41,29.49,270360.0,29.59,29.62,29.41,29.49,270360.0
2020-12-02 10:30:00,29.49,29.54,29.37,29.47,315150.0,29.49,29.54,29.37,29.47,315150.0
2020-12-02 11:00:00,29.48,29.59,29.47,29.56,291000.0,29.48,29.59,29.47,29.56,291000.0
2020-12-02 11:30:00,29.57,29.6,29.52,29.55,136095.0,29.57,29.6,29.52,29.55,136095.0
2020-12-02 12:00:00,29.58,29.58,29.41,29.47,214125.0,29.58,29.58,29.41,29.47,214125.0
2020-12-02 12:30:00,29.47,29.61,29.45,29.55,139935.0,29.47,29.61,29.45,29.55,139935.0
2020-12-02 13:00:00,29.56,29.57,29.51,29.55,122010.0,29.56,29.57,29.51,29.55,122010.0
2020-12-02 13:30:00,29.51,29.55,29.48,29.53,119310.0,29.51,29.55,29.48,29.53,119310.0
2020-12-02 14:00:00,29.53,29.53,29.39,29.44,340350.0,29.53,29.53,29.39,29.44,340350.0
2020-12-02 14:30:00,29.44,29.51,29.41,29.44,359940.0,29.44,29.51,29.41,29.44,359940.0
2020-12-02 15:00:00,29.45,29.49,29.44,29.45,337620.0,29.45,29.49,29.44,29.45,337620.0
2020-12-02 15:30:00,29.45,29.59,29.45,29.49,720915.0,29.45,29.59,29.45,29.49,720915.0
2020-12-03 09:30:00,29.38,29.75,29.38,29.75,265170.0,29.38,29.75,29.38,29.75,265170.0
2020-12-03 10:00:00,29.74,29.77,29.67,29.69,155295.0,29.74,29.77,29.67,29.69,155295.0
2020-12-03 10:30:00,29.7,29.87,29.7,29.73,166935.0,29.7,29.87,29.7,29.73,166935.0
2020-12-03 11:00:00,29.73,29.81,29.72,29.77,225990.0,29.73,29.81,29.72,29.77,225990.0
2020-12-03 11:30:00,29.77,29.83,29.76,29.78,218145.0,29.77,29.83,29.76,29.78,218145.0
2020-12-03 12:00:00,29.78,29.78,29.66,29.7,155520.0,29.78,29.78,29.66,29.7,155520.0
2020-12-03 12:30:00,29.7,29.76,29.67,29.76,196995.0,29.7,29.76,29.67,29.76,196995.0
2020-12-03 13:00:00,29.77,29.77,29.71,29.71,176115.0,29.77,29.77,29.71,29.71,176115.0
2020-12-03 13:30:00,29.71,29.73,29.64,29.65,132480.0,29.71,29.73,29.64,29.65,132480.0
2020-12-03 14:00:00,29.66,29.71,29.66,29.7,123000.0,29.66,29.71,29.66,29.7,123000.0
2020-12-03 14:30:00,29.7,29.77,29.69,29.75,145860.0,29.7,29.77,29.69,29.75,145860.0
2020-12-03 15:00:00,29.73,29.79,29.72,29.76,193950.0,29.73,29.79,29.72,29.76,193950.0
2020-12-03 15:30:00,29.76,29.79,29.66,29.77,575400.0,29.76,29.79,29.66,29.77,575400.0
2020-12-04 09:30:00,29.85,29.97,29.76,29.9,115455.0,29.85,29.97,29.76,29.9,115455.0
2020-12-04 10:00:00,29.88,29.89,29.81,29.84,175935.0,29.88,29.89,29.81,29.84,175935.0
2020-12-04 10:30:00,29.84,29.86,29.8,29.85,68340.0,29.84,29.86,29.8,29.85,68340.0
2020-12-04 11:00:00,29.86,29.87,29.8,29.82,90270.0,29.86,29.87,29.8,29.82,90270.0
2020-12-04 11:30:00,29.83,29.89,29.82,29.89,82995.0,29.83,29.89,29.82,29.89,82995.0
2020-12-04 12:00:00,29.91,30.0,29.91,29.99,191505.0,29.91,30.0,29.91,29.99,191505.0
2020-12-04 12:30:00,29.98,29.99,29.85,29.86,117690.0,29.98,29.99,29.85,29.86,117690.0
2020-12-04 13:00:00,29.86,29.88,29.83,29.86,100290.0,29.86,29.88,29.83,29.86,100290.0
2020-12-04 13:30:00,29.86,29.95,29.86,29.87,124965.0,29.86,29.95,29.86,29.87,124965.0
2020-12-04 14:00:00,29.89,29.94,29.88,29.89,137895.0,29.89,29.94,29.88,29.89,137895.0
2020-12-04 14:30:00,29.88,29.99,29.88,29.98,172545.0,29.88,29.99,29.88,29.98,172545.0
2020-12-04 15:00:00,29.98,30.03,29.95,30.03,141225.0,29.98,30.03,29.95,30.03,141225.0
2020-12-04 15:30:00,30.03,30.07,29.99,30.0,576315.0,30.03,30.07,29.99,30.0,576315.0
2020-12-07 09:30:00,29.87,29.91,29.85,29.85,114135.0,29.87,29.91,29.85,29.85,114135.0
2020-12-07 10:00:00,29.83,29.83,29.76,29.79,125205.0,29.83,29.83,29.76,29.79,125205.0
2020-12-07 10:30:00,29.79,29.87,29.77,29.77,182685.0,29.79,29.87,29.77,29.77,182685.0
2020-12-07 11:00:00,29.8,29.8,29.7,29.74,122160.0,29.8,29.8,29.7,29.74,122160.0
2020-12-07 11:30:00,29.73,29.9,29.72,29.88,128670.0,29.73,29.9,29.72,29.88,128670.0
2020-12-07 12:00:00,29.87,29.89,29.85,29.86,127770.0,29.87,29.89,29.85,29.86,127770.0
2020-12-07 12:30:00,29.88,29.9,29.85,29.86,198075.0,29.88,29.9,29.85,29.86,198075.0
2020-12-07 13:00:00,29.85,30.0,29.84,29.95,148545.0,29.85,30.0,29.84,29.95,148545.0
2020-12-07 13:30:00,29.94,30.0,29.91,29.94,119205.0,29.94,30.0,29.91,29.94,119205.0
2020-12-07 14:00:00,29.92,29.99,29.86,29.97,189690.0,29.92,29.99,29.86,29.97,189690.0
2020-12-07 14:30:00,29.98,30.01,29.92,29.92,250905.0,29.98,30.01,29.92,29.92,250905.0
2020-12-07 15:00:00,29.93,30.0,29.93,29.97,225660.0,29.93,30.0,29.93,29.97,225660.0
2020-12-07 15:30:00,29.98,29.98,29.84,29.9,597585.0,29.98,29.98,29.84,29.9,597585.0
2020-12-08 09:30:00,29.71,29.89,29.48,29.62,279690.0,29.71,29.89,29.48,29.62,279690.0
2020-12-08 10:00:00,29.62,29.64,29.21,29.24,550695.0,29.62,29.64,29.21,29.24,550695.0
2020-12-08 10:30:00,29.25,29.3,29.17,29.26,234210.0,29.25,29.3,29.17,29.26,234210.0
2020-12-08 11:00:00,29.28,29.52,29.28,29.44,570300.0,29.28,29.52,29.28,29.44,570300.0
2020-12-08 11:30:00,29.46,29.59,29.44,29.59,194880.0,29.46,29.59,29.44,29.59,194880.0
2020-12-08 12:00:00,29.6,29.63,29.5,29.52,485250.0,29.6,29.63,29.5,29.52,485250.0
2020-12-08 12:30:00,29.52,29.64,29.52,29.6,178245.0,29.52,29.64,29.52,29.6,178245.0
2020-12-08 13:00:00,29.61,29.62,29.52,29.52,230085.0,29.61,29.62,29.52,29.52,230085.0
2020-12-08 13:30:00,29.51,29.6,29.5,29.54,179925.0,29.51,29.6,29.5,29.54,179925.0
2020-12-08 14:00:00,29.53,29.56,29.5,29.56,238815.0,29.53,29.56,29.5,29.56,238815.0
2020-12-08 14:30:00,29.54,29.57,29.45,29.45,271590.0,29.54,29.57,29.45,29.45,271590.0
2020-12-08 15:00:00,29.45,29.5,29.4,29.41,273075.0,29.45,29.5,29.4,29.41,273075.0
2020-12-08 15:30:00,29.42,29.45,29.33,29.33,1387110.0,29.42,29.45,29.33,29.33,1387110.0
2020-12-09 09:30:00,29.49,29.56,29.36,29.36,312420.0,29.49,29.56,29.36,29.36,312420.0
2020-12-09 10:00:00,29.37,29.45,29.24,29.37,430785.0,29.37,29.45,29.24,29.37,430785.0
2020-12-09 10:30:00,29.36,29.42,29.33,29.39,593475.0,29.36,29.42,29.33,29.39,593475.0
2020-12-09 11:00:00,29.4,29.44,29.32,29.43,340755.0,29.4,29.44,29.32,29.43,340755.0
2020-12-09 11:30:00,29.44,29.48,29.36,29.39,317280.0,29.44,29.48,29.36,29.39,317280.0
2020-12-09 12:00:00,29.41,29.46,29.38,29.41,545865.0,29.41,29.46,29.38,29.41,545865.0
2020-12-09 12:30:00,29.42,29.48,29.37,29.48,509445.0,29.42,29.48,29.37,29.48,509445.0
2020-12-09 13:00:00,29.47,29.47,29.3,29.32,396210.0,29.47,29.47,29.3,29.32,396210.0
2020-12-09 13:30:00,29.31,29.37,29.26,29.36,497670.0,29.31,29.37,29.26,29.36,497670.0
2020-12-09 14:00:00,29.36,29.46,29.34,29.46,982365.0,29.36,29.46,29.34,29.46,982365.0
2020-12-09 14:30:00,29.46,29.49,29.35,29.48,539670.0,29.46,29.49,29.35,29.48,539670.0
2020-12-09 15:00:00,29.49,29.52,29.39,29.42,397530.0,29.49,29.52,29.39,29.42,397530.0
2020-12-09 15:30:00,29.42,29.64,29.39,29.61,1264800.0,29.42,29.64,29.39,29.61,1264800.0
2020-12-10 09:30:00,29.49,29.57,29.15,29.41,359625.0,29.49,29.57,29.15,29.41,359625.0
2020-12-10 10:00:00,29.41,29.48,29.35,29.4,156570.0,29.41,29.48,29.35,29.4,156570.0
2020-12-10 10:30:00,29.4,29.58,29.31,29.57,400740.0,29.4,29.58,29.31,29.57,400740.0
2020-12-10 11:00:00,29.56,29.65,29.53,29.61,275700.0,29.56,29.65,29.53,29.61,275700.0
2020-12-10 11:30:00,29.62,29.63,29.49,29.59,1181670.0,29.62,29.63,29.49,29.59,1181670.0
2020-12-10 12:00:00,29.61,29.61,29.5,29.51,305730.0,29.61,29.61,29.5,29.51,305730.0
2020-12-10 12:30:00,29.51,29.59,29.45,29.56,106095.0,29.51,29.59,29.45,29.56,106095.0
2020-12-10 13:00:00,29.56,29.68,29.56,29.65,207060.0,29.56,29.68,29.56,29.65,207060.0
2020-12-10 13:30:00,29.63,29.64,29.42,29.43,200955.0,29.63,29.64,29.42,29.43,200955.0
2020-12-10 14:00:00,29.45,29.45,29.35,29.41,296880.0,29.45,29.45,29.35,29.41,296880.0
2020-12-10 14:30:00,29.41,29.48,29.39,29.47,291810.0,29.41,29.48,29.39,29.47,291810.0
2020-12-10 15:00:00,29.47,29.65,29.44,29.65,339990.0,29.47,29.65,29.44,29.65,339990.0
2020-12-10 15:30:00,29.66,29.8,29.63,29.73,1653330.0,29.66,29.8,29.63,29.73,1653330.0
2020-12-11 09:30:00,29.67,29.93,29.53,29.88,423600.0,29.67,29.93,29.53,29.88,423600.0
2020-12-11 10:00:00,29.86,30.08,29.86,29.92,560115.0,29.86,30.08,29.86,29.92,560115.0
2020-12-11 10:30:00,29.91,30.01,29.89,30.0,401670.0,29.91,30.01,29.89,30.0,401670.0
2020-12-11 11:00:00,30.0,30.0,29.72,29.73,429885.0,30.0,30.0,29.72,29.73,429885.0
2020-12-11 11:30:00,29.72,29.79,29.67,29.76,563925.0,29.72,29.79,29.67,29.76,563925.0
2020-12-11 12:00:00,29.76,29.77,29.64,29.69,280500.0,29.76,29.77,29.64,29.69,280500.0
2020-12-11 12:30:00,29.68,29.73,29.64,29.71,239805.0,29.68,29.73,29.64,29.71,239805.0
2020-12-11 13:00:00,29.7,29.85,29.69,29.85,271995.0,29.7,29.85,29.69,29.85,271995.0
2020-12-11 13:30:00,29.83,29.93,29.83,29.86,209760.0,29.83,29.93,29.83,29.86,209760.0
2020-12-11 14:00:00,29.86,29.88,29.82,29.85,171075.0,29.86,29.88,29.82,29.85,171075.0
2020-12-11 14:30:00,29.88,29.92,29.86,29.88,626535.0,29.88,29.92,29.86,29.88,626535.0
2020-12-11 15:00:00,29.87,29.89,29.8,29.87,246915.0,29.87,29.89,29.8,29.87,246915.0
2020-12-11 15:30:00,29.86,29.9,29.8,29.86,1023180.0,29.86,29.9,29.8,29.86,1023180.0
2020-12-14 09:30:00,30.01,30.39,29.98,30.34,502860.0,30.01,30.39,29.98,30.34,502860.0
2020-12-14 10:00:00,30.35,30.67,30.34,30.56,334845.0,30.35,30.67,30.34,30.56,334845.0
2020-12-14 10:30:00,30.57,30.61,30.32,30.33,372075.0,30.57,30.61,30.32,30.33,372075.0
2020-12-14 11:00:00,30.34,30.36,29.99,29.99,472560.0,30.34,30.36,29.99,29.99,472560.0
2020-12-14 11:30:00,29.99,30.18,29.93,30.1,270990.0,29.99,30.18,29.93,30.1,270990.0
2020-12-14 12:00:00,30.12,30.15,30.04,30.13,255000.0,30.12,30.15,30.04,30.13,255000.0
2020-12-14 12:30:00,30.12,30.19,30.11,30.17,189420.0,30.12,30.19,30.11,30.17,189420.0
2020-12-14 13:00:00,30.2,30.2,30.07,30.12,227490.0,30.2,30.2,30.07,30.12,227490.0
2020-12-14 13:30:00,30.15,30.29,30.13,30.24,217620.0,30.15,30.29,30.13,30.24,217620.0
2020-12-14 14:00:00,30.26,30.27,30.01,30.05,209310.0,30.26,30.27,30.01,30.05,209310.0
2020-12-14 14:30:00,30.03,30.08,29.99,30.07,206895.0,30.03,30.08,29.99,30.07,206895.0
2020-12-14 15:00:00,30.06,30.12,30.03,30.07,232215.0,30.06,30.12,30.03,30.07,232215.0
2020-12-14 15:30:00,30.07,30.07,29.8,29.82,1503765.0,30.07,30.07,29.8,29.82,1503765.0
2020-12-15 09:30:00,30.07,30.11,29.87,29.93,190500.0,30.07,30.11,29.87,29.93,190500.0
2020-12-15 10:00:00,29.92,30.04,29.9,30.03,169560.0,29.92,30.04,29.9,30.03,169560.0
2020-12-15 10:30:00,30.01,30.11,30.0,30.06,144705.0,30.01,30.11,30.0,30.06,144705.0
2020-12-15 11:00:00,30.06,30.14,30.01,30.1,238770.0,30.06,30.14,30.01,30.1,238770.0
2020-12-15 11:30:00,30.13,30.13,30.03,30.06,195015.0,30.13,30.13,30.03,30.06,195015.0
2020-12-15 12:00:00,30.08,30.08,29.92,29.93,192630.0,30.08,30.08,29.92,29.93,192630.0
2020-12-15 12:30:00,29.94,30.1,29.93,30.06,308325.0,29.94,30.1,29.93,30.06,308325.0
2020-12-15 13:00:00,30.06,30.11,30.02,30.06,221775.0,30.06,30.11,30.02,30.06,221775.0
2020-12-15 13:30:00,30.06,30.11,29.95,29.96,823335.0,30.06,30.11,29.95,29.96,823335.0
2020-12-15 14:00:00,29.97,30.05,29.96,30.0,208725.0,29.97,30.05,29.96,30.0,208725.0
2020-12-15 14:30:00,30.0,30.01,29.9,29.91,446100.0,30.0,30.01,29.9,29.91,446100.0
2020-12-15 15:00:00,29.92,30.02,29.88,29.88,526995.0,29.92,30.02,29.88,29.88,526995.0
2020-12-15 15:30:00,29.89,29.95,29.81,29.92,1348620.0,29.89,29.95,29.81,29.92,1348620.0
2020-12-16 09:30:00,29.9,30.31,29.88,30.14,482010.0,29.9,30.31,29.88,30.14,482010.0
2020-12-16 10:00:00,30.12,30.3,30.07,30.25,314415.0,30.12,30.3,30.07,30.25,314415.0
2020-12-16 10:30:00,30.26,30.27,30.11,30.12,340365.0,30.26,30.27,30.11,30.12,340365.0
2020-12-16 11:00:00,30.13,30.18,30.05,30.13,227370.0,30.13,30.18,30.05,30.13,227370.0
2020-12-16 11:30:00,30.11,30.21,30.1,30.13,269430.0,30.11,30.21,30.1,30.13,269430.0
2020-12-16 12:00:00,30.12,30.2,30.09,30.2,196020.0,30.12,30.2,30.09,30.2,196020.0
2020-12-16 12:30:00,30.2,30.24,30.16,30.24,211800.0,30.2,30.24,30.16,30.24,211800.0
2020-12-16 13:00:00,30.24,30.3,30.24,30.26,197010.0,30.24,30.3,30.24,30.26,197010.0
2020-12-16 13:30:00,30.27,30.29,30.2,30.24,145500.0,30.27,30.29,30.2,30.24,145500.0
2020-12-16 14:00:00,30.26,30.3,30.17,30.27,220470.0,30.26,30.3,30.17,30.27,220470.0
2020-12-16 14:30:00,30.29,30.42,30.28,30.42,425895.0,30.29,30.42,30.28,30.42,425895.0
2020-12-16 15:00:00,30.4,30.47,30.36,30.46,393795.0,30.4,30.47,30.36,30.46,393795.0
2020-12-16 15:30:00,30.46,30.47,30.3,30.32,1313685.0,30.46,30.47,30.3,30.32,1313685.0
2020-12-17 09:30:00,30.42,30.55,30.34,30.35,302835.0,30.42,30.55,30.34,30.35,302835.0
2020-12-17 10:00:00,30.4,30.41,30.15,30.22,549465.0,30.4,30.41,30.15,30.22,549465.0
2020-12-17 10:30:00,30.27,30.41,30.27,30.38,185055.0,30.27,30.41,30.27,30.38,185055.0
2020-12-17 11:00:00,30.37,30.37,30.24,30.26,185400.0,30.37,30.37,30.24,30.26,185400.0
2020-12-17 11:30:00,30.25,30.26,30.08,30.11,148350.0,30.25,30.26,30.08,30.11,148350.0
2020-12-17 12:00:00,30.07,30.15,29.88,29.89,248520.0,30.07,30.15,29.88,29.89,248520.0
2020-12-17 12:30:00,29.89,29.93,29.81,29.93,171465.0,29.89,29.93,29.81,29.93,171465.0
2020-12-17 13:00:00,29.9,30.09,29.86,30.07,249675.0,29.9,30.09,29.86,30.07,249675.0
2020-12-17 13:30:00,30.08,30.19,30.08,30.16,290640.0,30.08,30.19,30.08,30.16,290640.0
2020-12-17 14:00:00,30.17,30.2,30.08,30.11,226455.0,30.17,30.2,30.08,30.11,226455.0
2020-12-17 14:30:00,30.11,30.23,30.1,30.22,530040.0,30.11,30.23,30.1,30.22,530040.0
2020-12-17 15:00:00,30.22,30.28,30.16,30.25,357495.0,30.22,30.28,30.16,30.25,357495.0
2020-12-17 15:30:00,30.25,30.26,30.08,30.12,1201890.0,30.25,30.26,30.08,30.12,1201890.0
2020-12-18 09:30:00,30.15,30.29,30.08,30.2,1276305.0,30.15,30.29,30.08,30.2,1276305.0
2020-12-18 10:00:00,30.18,30.27,30.11,30.19,991110.0,30.18,30.27,30.11,30.19,991110.0
2020-12-18 10:30:00,30.22,30.23,30.11,30.12,255165.0,30.22,30.23,30.11,30.12,255165.0
2020-12-18 11:00:00,30.11,30.12,29.9,30.06,234855.0,30.11,30.12,29.9,30.06,234855.0
2020-12-18 11:30:00,30.06,30.06,29.95,29.98,134550.0,30.06,30.06,29.95,29.98,134550.0
2020-12-18 12:00:00,29.97,30.13,29.95,30.12,291780.0,29.97,30.13,29.95,30.12,291780.0
2020-12-18 12:30:00,30.1,30.18,30.08,30.13,215670.0,30.1,30.18,30.08,30.13,215670.0
2020-12-18 13:00:00,30.13,30.19,30.13,30.17,336345.0,30.13,30.19,30.13,30.17,336345.0
2020-12-18 13:30:00,30.17,30.17,30.09,30.12,170040.0,30.17,30.17,30.09,30.12,170040.0
2020-12-18 14:00:00,30.13,30.13,30.07,30.07,160875.0,30.13,30.13,30.07,30.07,160875.0
2020-12-18 14:30:00,30.06,30.11,30.05,30.08,233640.0,30.06,30.11,30.05,30.08,233640.0
2020-12-18 15:00:00,30.09,30.13,30.05,30.09,274845.0,30.09,30.13,30.05,30.09,274845.0
2020-12-18 15:30:00,30.11,30.23,30.02,30.06,2259210.0,30.11,30.23,30.02,30.06,2259210.0
2020-12-21 09:30:00,29.79,29.93,29.59,29.63,360615.0,29.79,29.93,29.59,29.63,360615.0
2020-12-21 10:00:00,29.6,29.79,29.49,29.79,283680.0,29.6,29.79,29.49,29.79,283680.0
2020-12-21 10:30:00,29.77,29.81,29.67,29.69,198300.0,29.77,29.81,29.67,29.69,198300.0
2020-12-21 11:00:00,29.68,29.81,29.68,29.72,129615.0,29.68,29.81,29.68,29.72,129615.0
2020-12-21 11:30:00,29.76,29.84,29.73,29.82,95670.0,29.76,29.84,29.73,29.82,95670.0
2020-12-21 12:00:00,29.83,29.96,29.83,29.96,165510.0,29.83,29.96,29.83,29.96,165510.0
2020-12-21 12:30:00,29.97,30.01,29.94,30.01,157110.0,29.97,30.01,29.94,30.01,157110.0
2020-12-21 13:00:00,30.08,30.17,30.07,30.16,120060.0,30.08,30.17,30.07,30.16,120060.0
2020-12-21 13:30:00,30.16,30.19,30.03,30.06,235065.0,30.16,30.19,30.03,30.06,235065.0
2020-12-21 14:00:00,30.07,30.16,30.05,30.14,169860.0,30.07,30.16,30.05,30.14,169860.0
2020-12-21 14:30:00,30.15,30.16,30.0,30.0,478860.0,30.15,30.16,30.0,30.0,478860.0
2020-12-21 15:00:00,30.02,30.02,29.92,30.01,242025.0,30.02,30.02,29.92,30.01,242025.0
2020-12-21 15:30:00,30.03,30.18,30.02,30.17,458880.0,30.03,30.18,30.02,30.17,458880.0
2020-12-22 09:30:00,30.08,30.22,29.88,30.05,484200.0,30.08,30.22,29.88,30.05,484200.0
2020-12-22 10:00:00,30.05,30.12,29.98,30.1,382500.0,30.05,30.12,29.98,30.1,382500.0
2020-12-22 10:30:00,30.11,30.11,29.94,29.98,138285.0,30.11,30.11,29.94,29.98,138285.0
2020-12-22 11:00:00,30.0,30.19,29.96,30.17,90390.0,30.0,30.19,29.96,30.17,90390.0
2020-12-22 11:30:00,30.18,30.3,30.16,30.3,169185.0,30.18,30.3,30.16,30.3,169185.0
2020-12-22 12:00:00,30.28,30.34,30.26,30.33,213645.0,30.28,30.34,30.26,30.33,213645.0
2020-12-22 12:30:00,30.35,30.39,30.26,30.29,229815.0,30.35,30.39,30.26,30.29,229815.0
2020-12-22 13:00:00,30.3,30.42,30.3,30.4,142500.0,30.3,30.42,30.3,30.4,142500.0
2020-12-22 13:30:00,30.41,30.41,30.3,30.3,280785.0,30.41,30.41,30.3,30.3,280785.0
2020-12-22 14:00:00,30.31,30.32,30.25,30.29,141315.0,30.31,30.32,30.25,30.29,141315.0
2020-12-22 14:30:00,30.28,30.33,30.22,30.3,224910.0,30.28,30.33,30.22,30.3,224910.0
2020-12-22 15:00:00,30.32,30.34,30.28,30.31,508125.0,30.32,30.34,30.28,30.31,508125.0
2020-12-22 15:30:00,30.31,30.34,30.2,30.22,801315.0,30.31,30.34,30.2,30.22,801315.0
2020-12-23 09:30:00,30.25,30.6,30.23,30.58,306660.0,30.25,30.6,30.23,30.58,306660.0
2020-12-23 10:00:00,30.58,30.59,30.36,30.45,245850.0,30.58,30.59,30.36,30.45,245850.0
2020-12-23 10:30:00,30.46,30.49,30.4,30.46,122940.0,30.46,30.49,30.4,30.46,122940.0
2020-12-23 11:00:00,30.45,30.46,30.41,30.45,154680.0,30.45,30.46,30.41,30.45,154680.0
2020-12-23 11:30:00,30.46,30.53,30.42,30.5,127425.0,30.46,30.53,30.42,30.5,127425.0
2020-12-23 12:00:00,30.49,30.49,30.45,30.48,90195.0,30.49,30.49,30.45,30.48,90195.0
2020-12-23 12:30:00,30.5,30.59,30.49,30.52,160515.0,30.5,30.59,30.49,30.52,160515.0
2020-12-23 13:00:00,30.52,30.56,30.49,30.53,134235.0,30.52,30.56,30.49,30.53,134235.0
2020-12-23 13:30:00,30.53,30.6,30.52,30.56,136620.0,30.53,30.6,30.52,30.56,136620.0
2020-12-23 14:00:00,30.55,30.64,30.54,30.64,100770.0,30.55,30.64,30.54,30.64,100770.0
2020-12-23 14:30:00,30.62,30.64,30.58,30.61,160035.0,30.62,30.64,30.58,30.61,160035.0
2020-12-23 15:00:00,30.62,30.65,30.61,30.64,127455.0,30.62,30.65,30.61,30.64,127455.0
2020-12-23 15:30:00,30.65,30.71,30.53,30.55,593640.0,30.65,30.71,30.53,30.55,593640.0
2020-12-24 09:30:00,30.68,30.68,30.5,30.5,128325.0,30.68,30.68,30.5,30.5,128325.0
2020-12-24 10:00:00,30.5,30.54,30.43,30.52,147780.0,30.5,30.54,30.43,30.52,147780.0
2020-12-24 10:30:00,30.51,30.58,30.42,30.55,189165.0,30.51,30.58,30.42,30.55,189165.0
2020-12-24 11:00:00,30.56,30.64,30.52,30.57,362850.0,30.56,30.64,30.52,30.57,362850.0
2020-12-24 11:30:00,30.57,30.62,30.56,30.56,156120.0,30.57,30.62,30.56,30.56,156120.0
2020-12-24 12:00:00,30.56,30.6,30.51,30.57,247500.0,30.56,30.6,30.51,30.57,247500.0
2020-12-24 12:30:00,30.63,30.85,30.62,30.78,649545.0,30.63,30.85,30.62,30.78,649545.0
2020-12-28 09:30:00,30.99,31.18,30.77,30.99,337395.0,30.99,31.18,30.77,30.99,337395.0
2020-12-28 10:00:00,31.01,31.09,30.95,31.07,289710.0,31.01,31.09,30.95,31.07,289710.0
2020-12-28 10:30:00,31.06,31.11,30.93,30.96,364050.0,31.06,31.11,30.93,30.96,364050.0
2020-12-28 11:00:00,30.93,30.93,30.7,30.71,229095.0,30.93,30.93,30.7,30.71,229095.0
2020-12-28 11:30:00,30.72,30.72,30.56,30.59,701265.0,30.72,30.72,30.56,30.59,701265.0
2020-12-28 12:00:00,30.58,30.66,30.58,30.66,167760.0,30.58,30.66,30.58,30.66,167760.0
2020-12-28 12:30:00,30.7,30.78,30.66,30.71,251280.0,30.7,30.78,30.66,30.71,251280.0
2020-12-28 13:00:00,30.69,30.78,30.61,30.61,629685.0,30.69,30.78,30.61,30.61,629685.0
2020-12-28 13:30:00,30.63,30.68,30.57,30.66,313830.0,30.63,30.68,30.57,30.66,313830.0
2020-12-28 14:00:00,30.68,30.75,30.63,30.68,256890.0,30.68,30.75,30.63,30.68,256890.0
2020-12-28 14:30:00,30.65,30.67,30.63,30.65,196845.0,30.65,30.67,30.63,30.65,196845.0
2020-12-28 15:00:00,30.66,30.66,30.58,30.61,273660.0,30.66,30.66,30.58,30.61,273660.0
2020-12-28 15:30:00,30.62,30.62,30.46,30.47,894465.0,30.62,30.62,30.46,30.47,894465.0
2020-12-29 09:30:00,30.53,30.68,30.22,30.3,214140.0,30.53,30.68,30.22,30.3,214140.0
2020-12-29 10:00:00,30.32,30.4,30.2,30.3,265980.0,30.32,30.4,30.2,30.3,265980.0
2020-12-29 10:30:00,30.3,30.3,30.15,30.24,126690.0,30.3,30.3,30.15,30.24,126690.0
2020-12-29 11:00:00,30.27,30.29,30.16,30.26,692040.0,30.27,30.29,30.16,30.26,692040.0
2020-12-29 11:30:00,30.26,30.31,30.26,30.27,82890.0,30.26,30.31,30.26,30.27,82890.0
2020-12-29 12:00:00,30.3,30.31,30.23,30.24,108240.0,30.3,30.31,30.23,30.24,108240.0
2020-12-29 12:30:00,30.23,30.23,30.09,30.13,117495.0,30.23,30.23,30.09,30.13,117495.0
2020-12-29 13:00:00,30.13,30.17,30.1,30.17,113025.0,30.13,30.17,30.1,30.17,113025.0
2020-12-29 13:30:00,30.17,30.22,30.15,30.2,112830.0,30.17,30.22,30.15,30.2,112830.0
2020-12-29 14:00:00,30.18,30.28,30.17,30.27,148215.0,30.18,30.28,30.17,30.27,148215.0
2020-12-29 14:30:00,30.26,30.26,30.19,30.21,183915.0,30.26,30.26,30.19,30.21,183915.0
2020-12-29 15:00:00,30.22,30.29,30.21,30.26,303960.0,30.22,30.29,30.21,30.26,303960.0
2020-12-29 15:30:00,30.26,30.31,30.16,30.2,828405.0,30.26,30.31,30.16,30.2,828405.0
2020-12-30 09:30:00,30.18,30.58,30.18,30.45,138765.0,30.18,30.58,30.18,30.45,138765.0
2020-12-30 10:00:00,30.45,30.53,30.4,30.42,59580.0,30.45,30.53,30.4,30.42,59580.0
2020-12-30 10:30:00,30.4,30.41,30.29,30.3,95460.0,30.4,30.41,30.29,30.3,95460.0
2020-12-30 11:00:00,30.37,30.39,30.29,30.32,71385.0,30.37,30.39,30.29,30.32,71385.0
2020-12-30 11:30:00,30.33,30.39,30.33,30.39,48075.0,30.33,30.39,30.33,30.39,48075.0
2020-12-30 12:00:00,30.38,30.4,30.33,30.35,56595.0,30.38,30.4,30.33,30.35,56595.0
2020-12-30 12:30:00,30.34,30.38,30.32,30.38,113940.0,30.34,30.38,30.32,30.38,113940.0
2020-12-30 13:00:00,30.39,30.41,30.32,30.32,73755.0,30.39,30.41,30.32,30.32,73755.0
2020-12-30 13:30:00,30.31,30.34,30.26,30.27,114810.0,30.31,30.34,30.26,30.27,114810.0
2020-12-30 14:00:00,30.27,30.28,30.23,30.23,71640.0,30.27,30.28,30.23,30.23,71640.0
2020-12-30 14:30:00,30.23,30.26,30.2,30.22,70890.0,30.23,30.26,30.2,30.22,70890.0
2020-12-30 15:00:00,30.21,30.21,30.14,30.16,146280.0,30.21,30.21,30.14,30.16,146280.0
2020-12-30 15:30:00,30.17,30.17,30.08,30.12,575895.0,30.17,30.17,30.08,30.12,575895.0
2020-12-31 09:30:00,30.04,30.16,29.87,29.93,140805.0,30.04,30.16,29.87,29.93,140805.0
2020-12-31 10:00:00,29.93,29.94,29.8,29.8,79155.0,29.93,29.94,29.8,29.8,79155.0
2020-12-31 10:30:00,29.83,29.88,29.77,29.82,157545.0,29.83,29.88,29.77,29.82,157545.0
2020-12-31 11:00:00,29.82,29.9,29.81,29.86,109695.0,29.82,29.9,29.81,29.86,109695.0
2020-12-31 11:30:00,29.87,29.87,29.81,29.87,95835.0,29.87,29.87,29.81,29.87,95835.0
2020-12-31 12:00:00,29.87,29.96,29.87,29.96,116550.0,29.87,29.96,29.87,29.96,116550.0
2020-12-31 12:30:00,29.96,30.0,29.92,29.93,90870.0,29.96,30.0,29.92,29.93,90870.0
2020-12-31 13:00:00,29.95,30.02,29.94,29.96,232155.0,29.95,30.02,29.94,29.96,232155.0
2020-12-31 13:30:00,29.97,29.98,29.95,29.95,76890.0,29.97,29.98,29.95,29.95,76890.0
2020-12-31 14:00:00,29.94,30.08,29.94,30.06,130395.0,29.94,30.08,29.94,30.06,130395.0
2020-12-31 14:30:00,30.05,30.08,30.02,30.04,117135.0,30.05,30.08,30.02,30.04,117135.0
2020-12-31 15:00:00,30.04,30.13,30.03,30.11,204645.0,30.04,30.13,30.03,30.11,204645.0
2020-12-31 15:30:00,30.13,30.23,30.06,30.19,597720.0,30.13,30.23,30.06,30.19,597720.0
2021-01-04 09:30:00,30.28,30.76,30.25,30.71,478305.0,30.28,30.76,30.25,30.71,478305.0
2021-01-04 10:00:00,30.74,30.8,30.54,30.55,428730.0,30.74,30.8,30.54,30.55,428730.0
2021-01-04 10:30:00,30.57,30.69,30.5,30.62,315165.0,30.57,30.69,30.5,30.62,315165.0
2021-01-04 11:00:00,30.6,30.61,30.33,30.38,310545.0,30.6,30.61,30.33,30.38,310545.0
2021-01-04 11:30:00,30.35,30.39,30.14,30.14,357270.0,30.35,30.39,30.14,30.14,357270.0
2021-01-04 12:00:00,30.14,30.16,30.04,30.12,255480.0,30.14,30.16,30.04,30.12,255480.0
2021-01-04 12:30:00,30.12,30.12,29.97,30.1,249855.0,30.12,30.12,29.97,30.1,249855.0
2021-01-04 13:00:00,30.09,30.23,30.03,30.23,148620.0,30.09,30.23,30.03,30.23,148620.0
2021-01-04 13:30:00,30.22,30.27,30.2,30.25,248370.0,30.22,30.27,30.2,30.25,248370.0
2021-01-04 14:00:00,30.26,30.26,30.1,30.16,166215.0,30.26,30.26,30.1,30.16,166215.0
2021-01-04 14:30:00,30.15,30.17,30.09,30.17,198000.0,30.15,30.17,30.09,30.17,198000.0
2021-01-04 15:00:00,30.15,30.17,30.08,30.12,231645.0,30.15,30.17,30.08,30.12,231645.0
2021-01-04 15:30:00,30.11,30.33,30.1,30.27,685695.0,30.11,30.33,30.1,30.27,685695.0
2021-01-05 09:30:00,30.16,30.37,30.07,30.07,299835.0,30.16,30.37,30.07,30.07,299835.0
2021-01-05 10:00:00,30.11,30.17,29.88,29.93,248580.0,30.11,30.17,29.88,29.93,248580.0
2021-01-05 10:30:00,29.91,29.93,29.71,29.76,200745.0,29.91,29.93,29.71,29.76,200745.0
2021-01-05 11:00:00,29.78,29.92,29.78,29.8,168945.0,29.78,29.92,29.78,29.8,168945.0
2021-01-05 11:30:00,29.82,29.91,29.8,29.88,465150.0,29.82,29.91,29.8,29.88,465150.0
2021-01-05 12:00:00,29.91,30.09,29.91,29.98,198255.0,29.91,30.09,29.91,29.98,198255.0
2021-01-05 12:30:00,29.98,30.01,29.94,30.0,107715.0,29.98,30.01,29.94,30.0,107715.0
2021-01-05 13:00:00,30.02,30.07,30.02,30.05,102450.0,30.02,30.07,30.02,30.05,102450.0
2021-01-05 13:30:00,30.05,30.05,29.93,29.98,107235.0,30.05,30.05,29.93,29.98,107235.0
2021-01-05 14:00:00,29.98,30.08,29.97,30.03,179415.0,29.98,30.08,29.97,30.03,179415.0
2021-01-05 14:30:00,30.06,30.06,30.0,30.02,121665.0,30.06,30.06,30.0,30.02,121665.0
2021-01-05 15:00:00,30.02,30.06,30.01,30.04,227565.0,30.02,30.06,30.01,30.04,227565.0
2021-01-05 15:30:00,30.03,30.1,30.03,30.06,364275.0,30.03,30.1,30.03,30.06,364275.0
2021-01-06 09:30:00,29.94,30.6,29.8,30.6,779400.0,29.94,30.6,29.8,30.6,779400.0
2021-01-06 10:00:00,30.61,30.68,30.58,30.58,273315.0,30.61,30.68,30.58,30.58,273315.0
2021-01-06 10:30:00,30.58,30.9,30.55,30.89,180345.0,30.58,30.9,30.55,30.89,180345.0
2021-01-06 11:00:00,30.91,30.92,30.81,30.82,231285.0,30.91,30.92,30.81,30.82,231285.0
2021-01-06 11:30:00,30.86,30.87,30.68,30.74,432915.0,30.86,30.87,30.68,30.74,432915.0
2021-01-06 12:00:00,30.73,30.78,30.7,30.74,178605.0,30.73,30.78,30.7,30.74,178605.0
2021-01-06 12:30:00,30.75,30.91,30.74,30.91,176640.0,30.75,30.91,30.74,30.91,176640.0
2021-01-06 13:00:00,30.91,30.93,30.86,30.89,231555.0,30.91,30.93,30.86,30.89,231555.0
2021-01-06 13:30:00,30.89,30.97,30.87,30.94,249960.0,30.89,30.97,30.87,30.94,249960.0
2021-01-06 14:00:00,30.94,30.97,30.76,30.8,198480.0,30.94,30.97,30.76,30.8,198480.0
2021-01-06 14:30:00,30.8,30.95,30.8,30.92,337860.0,30.8,30.95,30.8,30.92,337860.0
2021-01-06 15:00:00,30.89,31.03,30.85,31.03,471045.0,30.89,31.03,30.85,31.03,471045.0
2021-01-06 15:30:00,31.03,31.16,30.99,31.01,817620.0,31.03,31.16,30.99,31.01,817620.0
2021-01-07 09:30:00,30.92,31.04,30.85,30.87,328185.0,30.92,31.04,30.85,30.87,328185.0
2021-01-07 10:00:00,30.88,30.99,30.72,30.9,415890.0,30.88,30.99,30.72,30.9,415890.0
2021-01-07 10:30:00,30.94,31.14,30.92,31.1,253665.0,30.94,31.14,30.92,31.1,253665.0
2021-01-07 11:00:00,31.1,31.15,30.98,31.05,155220.0,31.1,31.15,30.98,31.05,155220.0
2021-01-07 11:30:00,31.07,31.19,31.03,31.16,101580.0,31.07,31.19,31.03,31.16,101580.0
2021-01-07 12:00:00,31.14,31.22,31.05,31.22,246120.0,31.14,31.22,31.05,31.22,246120.0
2021-01-07 12:30:00,31.22,31.25,31.2,31.24,120840.0,31.22,31.25,31.2,31.24,120840.0
2021-01-07 13:00:00,31.25,31.35,31.23,31.33,190620.0,31.25,31.35,31.23,31.33,190620.0
2021-01-07 13:30:00,31.33,31.41,31.29,31.38,101790.0,31.33,31.41,31.29,31.38,101790.0
2021-01-07 14:00:00,31.39,31.5,31.39,31.4,123090.0,31.39,31.5,31.39,31.4,123090.0
2021-01-07 14:30:00,31.41,31.47,31.41,31.43,168150.0,31.41,31.47,31.41,31.43,168150.0
2021-01-07 15:00:00,31.44,31.45,31.34,31.4,196005.0,31.44,31.45,31.34,31.4,196005.0
2021-01-07 15:30:00,31.4,31.5,31.33,31.33,753405.0,31.4,31.5,31.33,31.33,753405.0
2021-01-08 09:30:00,31.35,31.71,31.33,31.67,337260.0,31.35,31.71,31.33,31.67,337260.0
2021-01-08 10:00:00,31.68,31.79,31.67,31.74,125640.0,31.68,31.79,31.67,31.74,125640.0
2021-01-08 10:30:00,31.73,32.01,31.73,31.96,312615.0,31.73,32.01,31.73,31.96,312615.0
2021-01-08 11:00:00,31.94,31.97,31.87,31.92,285345.0,31.94,31.97,31.87,31.92,285345.0
2021-01-08 11:30:00,31.91,31.96,31.77,31.96,152955.0,31.91,31.96,31.77,31.96,152955.0
2021-01-08 12:00:00,31.96,32.06,31.91,32.04,292830.0,31.96,32.06,31.91,32.04,292830.0
2021-01-08 12:30:00,32.05,32.05,31.86,31.86,180780.0,32.05,32.05,31.86,31.86,180780.0
2021-01-08 13:00:00,31.88,31.91,31.72,31.8,178695.0,31.88,31.91,31.72,31.8,178695.0
2021-01-08 13:30:00,31.81,31.87,31.74,31.8,131430.0,31.81,31.87,31.74,31.8,131430.0
2021-01-08 14:00:00,31.81,31.83,31.75,31.82,145275.0,31.81,31.83,31.75,31.82,145275.0
2021-01-08 14:30:00,31.82,31.82,31.72,31.77,152055.0,31.82,31.82,31.72,31.77,152055.0
2021-01-08 15:00:00,31.79,31.88,31.78,31.88,248730.0,31.79,31.88,31.78,31.88,248730.0
2021-01-08 15:30:00,31.86,31.97,31.83,31.86,1043355.0,31.86,31.97,31.83,31.86,1043355.0
2021-01-11 09:30:00,31.64,31.99,31.64,31.96,315750.0,31.64,31.99,31.64,31.96,315750.0
2021-01-11 10:00:00,31.98,32.21,31.86,32.21,213540.0,31.98,32.21,31.86,32.21,213540.0
2021-01-11 10:30:00,32.21,32.33,32.14,32.33,378600.0,32.21,32.33,32.14,32.33,378600.0
2021-01-11 11:00:00,32.31,32.39,32.28,32.36,280215.0,32.31,32.39,32.28,32.36,280215.0
2021-01-11 11:30:00,32.37,32.39,32.32,32.34,199140.0,32.37,32.39,32.32,32.34,199140.0
2021-01-11 12:00:00,32.36,32.36,32.27,32.29,172770.0,32.36,32.36,32.27,32.29,172770.0
2021-01-11 12:30:00,32.29,32.34,32.25,32.25,216900.0,32.29,32.34,32.25,32.25,216900.0
2021-01-11 13:00:00,32.26,32.31,32.24,32.28,208215.0,32.26,32.31,32.24,32.28,208215.0
2021-01-11 13:30:00,32.27,32.29,32.23,32.28,205140.0,32.27,32.29,32.23,32.28,205140.0
2021-01-11 14:00:00,32.27,32.35,32.26,32.35,196410.0,32.27,32.35,32.26,32.35,196410.0
2021-01-11 14:30:00,32.34,32.38,32.28,32.38,186000.0,32.34,32.38,32.28,32.38,186000.0
2021-01-11 15:00:00,32.37,32.41,32.3,32.31,226965.0,32.37,32.41,32.3,32.31,226965.0
2021-01-11 15:30:00,32.31,32.4,32.25,32.26,727755.0,32.31,32.4,32.25,32.26,727755.0
2021-01-12 09:30:00,32.17,32.65,32.17,32.6,253905.0,32.17,32.65,32.17,32.6,253905.0
2021-01-12 10:00:00,32.6,32.98,32.56,32.98,351180.0,32.6,32.98,32.56,32.98,351180.0
2021-01-12 10:30:00,32.96,32.97,32.7,32.94,372765.0,32.96,32.97,32.7,32.94,372765.0
2021-01-12 11:00:00,32.93,33.11,32.88,33.0,234645.0,32.93,33.11,32.88,33.0,234645.0
2021-01-12 11:30:00,32.99,33.04,32.93,32.95,209520.0,32.99,33.04,32.93,32.95,209520.0
2021-01-12 12:00:00,32.95,33.06,32.9,33.05,194505.0,32.95,33.06,32.9,33.05,194505.0
2021-01-12 12:30:00,33.04,33.05,32.94,33.02,153000.0,33.04,33.05,32.94,33.02,153000.0
2021-01-12 13:00:00,33.01,33.04,32.95,32.99,159105.0,33.01,33.04,32.95,32.99,159105.0
2021-01-12 13:30:00,33.0,33.06,33.0,33.02,157845.0,33.0,33.06,33.0,33.02,157845.0
2021-01-12 14:00:00,33.02,33.06,32.99,33.04,342150.0,33.02,33.06,32.99,33.04,342150.0
2021-01-12 14:30:00,33.05,33.09,33.03,33.07,286200.0,33.05,33.09,33.03,33.07,286200.0
2021-01-12 15:00:00,33.07,33.11,32.94,32.96,354255.0,33.07,33.11,32.94,32.96,354255.0
2021-01-12 15:30:00,32.97,33.1,32.96,33.02,721050.0,32.97,33.1,32.96,33.02,721050.0
2021-01-13 09:30:00,32.85,32.96,32.53,32.8,305775.0,32.85,32.96,32.53,32.8,305775.0
2021-01-13 10:00:00,32.8,32.82,32.46,32.51,171345.0,32.8,32.82,32.46,32.51,171345.0
2021-01-13 10:30:00,32.53,32.59,32.47,32.47,241290.0,32.53,32.59,32.47,32.47,241290.0
2021-01-13 11:00:00,32.48,32.64,32.42,32.58,175890.0,32.48,32.64,32.42,32.58,175890.0
2021-01-13 11:30:00,32.56,32.6,32.52,32.53,122730.0,32.56,32.6,32.52,32.53,122730.0
2021-01-13 12:00:00,32.56,32.58,32.46,32.46,123405.0,32.56,32.58,32.46,32.46,123405.0
2021-01-13 12:30:00,32.47,32.51,32.34,32.49,154365.0,32.47,32.51,32.34,32.49,154365.0
2021-01-13 13:00:00,32.47,32.47,32.37,32.42,149955.0,32.47,32.47,32.37,32.42,149955.0
2021-01-13 13:30:00,32.42,32.42,32.33,32.34,173400.0,32.42,32.42,32.33,32.34,173400.0
2021-01-13 14:00:00,32.35,32.41,32.33,32.37,142425.0,32.35,32.41,32.33,32.37,142425.0
2021-01-13 14:30:00,32.37,32.41,32.32,32.33,149445.0,32.37,32.41,32.32,32.33,149445.0
2021-01-13 15:00:00,32.31,32.34,32.23,32.24,246180.0,32.31,32.34,32.23,32.24,246180.0
2021-01-13 15:30:00,32.25,32.34,32.15,32.18,732705.0,32.25,32.34,32.15,32.18,732705.0
2021-01-14 09:30:00,32.22,32.37,31.9,31.9,341745.0,32.22,32.37,31.9,31.9,341745.0
2021-01-14 10:00:00,31.94,32.05,31.8,31.84,306120.0,31.94,32.05,31.8,31.84,306120.0
2021-01-14 10:30:00,31.85,31.98,31.82,31.95,303615.0,31.85,31.98,31.82,31.95,303615.0
2021-01-14 11:00:00,31.96,31.98,31.87,31.98,137415.0,31.96,31.98,31.87,31.98,137415.0
2021-01-14 11:30:00,31.98,31.98,31.8,31.81,155430.0,31.98,31.98,31.8,31.81,155430.0
2021-01-14 12:00:00,31.82,31.83,31.63,31.73,249540.0,31.82,31.83,31.63,31.73,249540.0
2021-01-14 12:30:00,31.72,31.79,31.68,31.75,124620.0,31.72,31.79,31.68,31.75,124620.0
2021-01-14 13:00:00,31.74,31.77,31.69,31.71,102015.0,31.74,31.77,31.69,31.71,102015.0
2021-01-14 13:30:00,31.71,31.82,31.7,31.72,136770.0,31.71,31.82,31.7,31.72,136770.0
2021-01-14 14:00:00,31.73,31.83,31.68,31.8,192525.0,31.73,31.83,31.68,31.8,192525.0
2021-01-14 14:30:00,31.77,31.77,31.67,31.74,177690.0,31.77,31.77,31.67,31.74,177690.0
2021-01-14 15:00:00,31.75,31.76,31.56,31.6,290910.0,31.75,31.76,31.56,31.6,290910.0
2021-01-14 15:30:00,31.59,31.63,31.39,31.43,1074015.0,31.59,31.63,31.39,31.43,1074015.0
2021-01-15 09:30:00,31.18,31.6,31.04,31.57,766980.0,31.18,31.6,31.04,31.57,766980.0
2021-01-15 10:00:00,31.59,31.59,31.24,31.28,501135.0,31.59,31.59,31.24,31.28,501135.0
2021-01-15 10:30:00,31.26,31.32,31.14,31.23,345630.0,31.26,31.32,31.14,31.23,345630.0
2021-01-15 11:00:00,31.23,31.39,31.15,31.39,225360.0,31.23,31.39,31.15,31.39,225360.0
2021-01-15 11:30:00,31.38,31.38,31.24,31.38,269295.0,31.38,31.38,31.24,31.38,269295.0
2021-01-15 12:00:00,31.38,31.49,31.35,31.36,247830.0,31.38,31.49,31.35,31.36,247830.0
2021-01-15 12:30:00,31.35,31.37,31.2,31.23,786885.0,31.35,31.37,31.2,31.23,786885.0
2021-01-15 13:00:00,31.21,31.31,31.2,31.26,197880.0,31.21,31.31,31.2,31.26,197880.0
2021-01-15 13:30:00,31.25,31.26,30.78,30.98,2219670.0,31.25,31.26,30.78,30.98,2219670.0
2021-01-15 14:00:00,30.97,31.03,30.9,30.93,657915.0,30.97,31.03,30.9,30.93,657915.0
2021-01-15 14:30:00,30.95,31.09,30.89,31.06,596820.0,30.95,31.09,30.89,31.06,596820.0
2021-01-15 15:00:00,31.06,31.13,30.99,31.02,508410.0,31.06,31.13,30.99,31.02,508410.0
2021-01-15 15:30:00,31.02,31.19,30.93,31.1,1209660.0,31.02,31.19,30.93,31.1,1209660.0
2021-01-19 09:30:00,30.92,31.18,30.48,30.55,579345.0,30.92,31.18,30.48,30.55,579345.0
2021-01-19 10:00:00,30.55,30.82,30.55,30.67,448515.0,30.55,30.82,30.55,30.67,448515.0
2021-01-19 10:30:00,30.69,30.9,30.67,30.82,229200.0,30.69,30.9,30.67,30.82,229200.0
2021-01-19 11:00:00,30.85,30.86,30.72,30.84,209130.0,30.85,30.86,30.72,30.84,209130.0
2021-01-19 11:30:00,30.84,30.89,30.79,30.85,221490.0,30.84,30.89,30.79,30.85,221490.0
2021-01-19 12:00:00,30.84,30.9,30.81,30.85,120345.0,30.84,30.9,30.81,30.85,120345.0
2021-01-19 12:30:00,30.85,30.93,30.82,30.84,154830.0,30.85,30.93,30.82,30.84,154830.0
2021-01-19 13:00:00,30.84,30.84,30.64,30.66,155400.0,30.84,30.84,30.64,30.66,155400.0
2021-01-19 13:30:00,30.66,30.78,30.61,30.77,380640.0,30.66,30.78,30.61,30.77,380640.0
2021-01-19 14:00:00,30.75,30.86,30.74,30.83,314055.0,30.75,30.86,30.74,30.83,314055.0
2021-01-19 14:30:00,30.82,30.96,30.8,30.94,284505.0,30.82,30.96,30.8,30.94,284505.0
2021-01-19 15:00:00,30.93,31.0,30.93,30.94,248595.0,30.93,31.0,30.93,30.94,248595.0
2021-01-19 15:30:00,30.95,31.03,30.91,30.91,593040.0,30.95,31.03,30.91,30.91,593040.0
2021-01-20 09:30:00,30.92,30.93,30.59,30.65,282900.0,30.92,30.93,30.59,30.65,282900.0
2021-01-20 10:00:00,30.7,30.9,30.62,30.9,259260.0,30.7,30.9,30.62,30.9,259260.0
2021-01-20 10:30:00,30.88,31.04,30.81,31.03,191745.0,30.88,31.04,30.81,31.03,191745.0
2021-01-20 11:00:00,31.04,31.07,30.92,30.92,119595.0,31.04,31.07,30.92,30.92,119595.0
2021-01-20 11:30:00,30.92,31.09,30.91,31.07,154470.0,30.92,31.09,30.91,31.07,154470.0
2021-01-20 12:00:00,31.1,31.15,31.02,31.09,174975.0,31.1,31.15,31.02,31.09,174975.0
2021-01-20 12:30:00,31.09,31.14,31.06,31.09,85725.0,31.09,31.14,31.06,31.09,85725.0
2021-01-20 13:00:00,31.09,31.16,31.03,31.04,172455.0,31.09,31.16,31.03,31.04,172455.0
2021-01-20 13:30:00,31.04,31.2,31.04,31.19,137715.0,31.04,31.2,31.04,31.19,137715.0
2021-01-20 14:00:00,31.2,31.2,31.06,31.07,137670.0,31.2,31.2,31.06,31.07,137670.0
2021-01-20 14:30:00,31.08,31.09,30.99,31.02,140535.0,31.08,31.09,30.99,31.02,140535.0
2021-01-20 15:00:00,31.01,31.11,31.01,31.1,595260.0,31.01,31.11,31.01,31.1,595260.0
2021-01-20 15:30:00,31.09,31.17,31.08,31.08,744240.0,31.09,31.17,31.08,31.08,744240.0
2021-01-21 09:30:00,31.08,31.35,31.04,31.2,247800.0,31.08,31.35,31.04,31.2,247800.0
2021-01-21 10:00:00,31.2,31.29,31.14,31.29,360840.0,31.2,31.29,31.14,31.29,360840.0
2021-01-21 10:30:00,31.32,31.47,31.25,31.46,239925.0,31.32,31.47,31.25,31.46,239925.0
2021-01-21 11:00:00,31.52,31.53,31.37,31.39,131970.0,31.52,31.53,31.37,31.39,131970.0
2021-01-21 11:30:00,31.38,31.39,31.28,31.37,284025.0,31.38,31.39,31.28,31.37,284025.0
2021-01-21 12:00:00,31.37,31.38,31.27,31.28,292005.0,31.37,31.38,31.27,31.28,292005.0
2021-01-21 12:30:00,31.28,31.28,31.09,31.17,157470.0,31.28,31.28,31.09,31.17,157470.0
2021-01-21 13:00:00,31.17,31.28,31.14,31.28,208890.0,31.17,31.28,31.14,31.28,208890.0
2021-01-21 13:30:00,31.29,31.41,31.29,31.4,152250.0,31.29,31.41,31.29,31.4,152250.0
2021-01-21 14:00:00,31.39,31.48,31.36,31.48,154500.0,31.39,31.48,31.36,31.48,154500.0
2021-01-21 14:30:00,31.48,31.49,31.34,31.36,150885.0,31.48,31.49,31.34,31.36,150885.0
2021-01-21 15:00:00,31.35,31.46,31.34,31.43,170265.0,31.35,31.46,31.34,31.43,170265.0
2021-01-21 15:30:00,31.42,31.57,31.37,31.4,619920.0,31.42,31.57,31.37,31.4,619920.0
2021-01-22 09:30:00,31.41,31.42,31.03,31.1,158250.0,31.41,31.42,31.03,31.1,158250.0
2021-01-22 10:00:00,31.11,31.15,30.87,30.87,161670.0,31.11,31.15,30.87,30.87,161670.0
2021-01-22 10:30:00,30.89,30.91,30.83,30.85,165405.0,30.89,30.91,30.83,30.85,165405.0
2021-01-22 11:00:00,30.85,30.88,30.7,30.72,185955.0,30.85,30.88,30.7,30.72,185955.0
2021-01-22 11:30:00,30.73,30.87,30.72,30.8,553230.0,30.73,30.87,30.72,30.8,553230.0
2021-01-22 12:00:00,30.79,30.88,30.78,30.81,325740.0,30.79,30.88,30.78,30.81,325740.0
2021-01-22 12:30:00,30.8,30.86,30.76,30.77,186540.0,30.8,30.86,30.76,30.77,186540.0
2021-01-22 13:00:00,30.77,30.78,30.68,30.72,122655.0,30.77,30.78,30.68,30.72,122655.0
2021-01-22 13:30:00,30.73,30.74,30.66,30.66,142455.0,30.73,30.74,30.66,30.66,142455.0
2021-01-22 14:00:00,30.65,30.69,30.61,30.63,84915.0,30.65,30.69,30.61,30.63,84915.0
2021-01-22 14:30:00,30.63,30.66,30.6,30.63,109095.0,30.63,30.66,30.6,30.63,109095.0
2021-01-22 15:00:00,30.62,30.68,30.62,30.66,221895.0,30.62,30.68,30.62,30.66,221895.0
2021-01-22 15:30:00,30.65,30.66,30.46,30.46,938745.0,30.65,30.66,30.46,30.46,938745.0
2021-01-25 09:30:00,30.4,30.42,30.13,30.13,289575.0,30.4,30.42,30.13,30.13,289575.0
2021-01-25 10:00:00,30.13,30.25,29.97,30.04,349860.0,30.13,30.25,29.97,30.04,349860.0
2021-01-25 10:30:00,30.03,30.04,29.79,29.82,721230.0,30.03,30.04,29.79,29.82,721230.0
2021-01-25 11:00:00,29.83,30.0,29.67,29.98,365205.0,29.83,30.0,29.67,29.98,365205.0
2021-01-25 11:30:00,29.95,30.04,29.9,29.91,371145.0,29.95,30.04,29.9,29.91,371145.0
2021-01-25 12:00:00,29.93,30.05,29.88,30.02,460095.0,29.93,30.05,29.88,30.02,460095.0
2021-01-25 12:30:00,30.03,30.22,30.01,30.18,403680.0,30.03,30.22,30.01,30.18,403680.0
2021-01-25 13:00:00,30.17,30.28,30.11,30.17,286005.0,30.17,30.28,30.11,30.17,286005.0
2021-01-25 13:30:00,30.19,30.32,30.19,30.22,209880.0,30.19,30.32,30.19,30.22,209880.0
2021-01-25 14:00:00,30.26,30.26,30.02,30.04,245850.0,30.26,30.26,30.02,30.04,245850.0
2021-01-25 14:30:00,30.03,30.06,29.89,29.99,340095.0,30.03,30.06,29.89,29.99,340095.0
2021-01-25 15:00:00,29.97,30.01,29.85,29.89,573165.0,29.97,30.01,29.85,29.89,573165.0
2021-01-25 15:30:00,29.9,30.0,29.74,29.98,2173260.0,29.9,30.0,29.74,29.98,2173260.0
2021-01-26 09:30:00,30.2,30.2,29.82,29.86,487230.0,30.2,30.2,29.82,29.86,487230.0
2021-01-26 10:00:00,29.86,30.02,29.86,29.98,290370.0,29.86,30.02,29.86,29.98,290370.0
2021-01-26 10:30:00,30.0,30.02,29.91,29.92,169980.0,30.0,30.02,29.91,29.92,169980.0
2021-01-26 11:00:00,29.93,30.12,29.91,30.12,367995.0,29.93,30.12,29.91,30.12,367995.0
2021-01-26 11:30:00,30.08,30.17,30.03,30.03,155055.0,30.08,30.17,30.03,30.03,155055.0
2021-01-26 12:00:00,30.04,30.05,29.86,29.87,121680.0,30.04,30.05,29.86,29.87,121680.0
2021-01-26 12:30:00,29.87,29.89,29.73,29.76,168090.0,29.87,29.89,29.73,29.76,168090.0
2021-01-26 13:00:00,29.78,29.82,29.68,29.79,157500.0,29.78,29.82,29.68,29.79,157500.0
2021-01-26 13:30:00,29.79,29.92,29.74,29.89,299490.0,29.79,29.92,29.74,29.89,299490.0
2021-01-26 14:00:00,29.88,30.04,29.86,29.9,309795.0,29.88,30.04,29.86,29.9,309795.0
2021-01-26 14:30:00,29.92,30.04,29.89,30.02,442485.0,29.92,30.04,29.89,30.02,442485.0
2021-01-26 15:00:00,30.04,30.2,29.99,30.2,856830.0,30.04,30.2,29.99,30.2,856830.0
2021-01-26 15:30:00,30.19,30.34,30.12,30.3,1499565.0,30.19,30.34,30.12,30.3,1499565.0
2021-01-27 09:30:00,30.03,30.04,28.75,28.91,1750305.0,30.03,30.04,28.75,28.91,1750305.0
2021-01-27 10:00:00,28.89,29.24,28.53,29.18,1651590.0,28.89,29.24,28.53,29.18,1651590.0
2021-01-27 10:30:00,29.17,29.32,29.02,29.27,1635540.0,29.17,29.32,29.02,29.27,1635540.0
2021-01-27 11:00:00,29.27,29.27,28.89,29.02,1073130.0,29.27,29.27,28.89,29.02,1073130.0
2021-01-27 11:30:00,29.02,29.09,28.92,28.93,696030.0,29.02,29.09,28.92,28.93,696030.0
2021-01-27 12:00:00,28.93,28.99,28.81,28.87,877230.0,28.93,28.99,28.81,28.87,877230.0
2021-01-27 12:30:00,28.87,28.91,28.81,28.87,689130.0,28.87,28.91,28.81,28.87,689130.0
2021-01-27 13:00:00,28.87,28.89,28.7,28.75,492780.0,28.87,28.89,28.7,28.75,492780.0
2021-01-27 13:30:00,28.74,28.99,28.73,28.89,639375.0,28.74,28.99,28.73,28.89,639375.0
2021-01-27 14:00:00,28.89,28.99,28.83,28.92,776010.0,28.89,28.99,28.83,28.92,776010.0
2021-01-27 14:30:00,28.92,29.01,28.76,28.8,810525.0,28.92,29.01,28.76,28.8,810525.0
2021-01-27 15:00:00,28.79,28.9,28.63,28.76,1026255.0,28.79,28.9,28.63,28.76,1026255.0
2021-01-27 15:30:00,28.75,28.79,28.54,28.55,2664525.0,28.75,28.79,28.54,28.55,2664525.0
2021-01-28 09:30:00,28.9,29.34,28.56,29.34,753870.0,28.9,29.34,28.56,29.34,753870.0
2021-01-28 10:00:00,29.34,29.39,29.1,29.11,493605.0,29.34,29.39,29.1,29.11,493605.0
2021-01-28 10:30:00,29.15,29.32,29.05,29.31,368355.0,29.15,29.32,29.05,29.31,368355.0
2021-01-28 11:00:00,29.3,29.38,29.12,29.23,586575.0,29.3,29.38,29.12,29.23,586575.0
2021-01-28 11:30:00,29.26,29.33,29.18,29.29,529380.0,29.26,29.33,29.18,29.29,529380.0
2021-01-28 12:00:00,29.26,29.31,29.03,29.1,363030.0,29.26,29.31,29.03,29.1,363030.0
2021-01-28 12:30:00,29.08,29.17,28.92,28.99,588390.0,29.08,29.17,28.92,28.99,588390.0
2021-01-28 13:00:00,28.99,29.09,28.93,29.01,338220.0,28.99,29.09,28.93,29.01,338220.0
2021-01-28 13:30:00,29.03,29.08,28.93,29.01,353580.0,29.03,29.08,28.93,29.01,353580.0
2021-01-28 14:00:00,29.0,29.09,28.95,29.04,504045.0,29.0,29.09,28.95,29.04,504045.0
2021-01-28 14:30:00,29.03,29.07,28.87,28.96,354600.0,29.03,29.07,28.87,28.96,354600.0
2021-01-28 15:00:00,28.95,29.01,28.91,28.94,485715.0,28.95,29.01,28.91,28.94,485715.0
2021-01-28 15:30:00,28.96,29.02,28.79,28.82,1437405.0,28.96,29.02,28.79,28.82,1437405.0
2021-01-29 09:30:00,28.52,28.74,28.27,28.64,854025.0,28.52,28.74,28.27,28.64,854025.0
2021-01-29 10:00:00,28.63,28.93,28.55,28.78,400200.0,28.63,28.93,28.55,28.78,400200.0
2021-01-29 10:30:00,28.8,28.83,28.65,28.77,646275.0,28.8,28.83,28.65,28.77,646275.0
2021-01-29 11:00:00,28.76,28.85,28.62,28.62,452955.0,28.76,28.85,28.62,28.62,452955.0
2021-01-29 11:30:00,28.61,28.64,28.46,28.63,407430.0,28.61,28.64,28.46,28.63,407430.0
2021-01-29 12:00:00,28.63,28.69,28.39,28.5,223365.0,28.63,28.69,28.39,28.5,223365.0
2021-01-29 12:30:00,28.51,28.54,28.38,28.41,183855.0,28.51,28.54,28.38,28.41,183855.0
2021-01-29 13:00:00,28.41,28.54,28.3,28.54,213390.0,28.41,28.54,28.3,28.54,213390.0
2021-01-29 13:30:00,28.56,28.63,28.4,28.47,369690.0,28.56,28.63,28.4,28.47,369690.0
2021-01-29 14:00:00,28.46,28.61,28.43,28.45,328350.0,28.46,28.61,28.43,28.45,328350.0
2021-01-29 14:30:00,28.44,28.59,28.44,28.53,506730.0,28.44,28.59,28.44,28.53,506730.0
2021-01-29 15:00:00,28.52,28.67,28.52,28.61,655125.0,28.52,28.67,28.52,28.61,655125.0
2021-01-29 15:30:00,28.61,28.71,28.33,28.33,2470350.0,28.61,28.71,28.33,28.33,2470350.0
2021-02-01 09:30:00,28.55,29.28,28.37,29.17,1379415.0,28.55,29.28,28.37,29.17,1379415.0
2021-02-01 10:00:00,29.17,29.31,28.96,28.99,704205.0,29.17,29.31,28.96,28.99,704205.0
2021-02-01 10:30:00,28.99,29.26,28.99,29.17,427695.0,28.99,29.26,28.99,29.17,427695.0
2021-02-01 11:00:00,29.18,29.32,29.15,29.31,298935.0,29.18,29.32,29.15,29.31,298935.0
2021-02-01 11:30:00,29.3,29.46,29.3,29.33,440790.0,29.3,29.46,29.3,29.33,440790.0
2021-02-01 12:00:00,29.29,29.32,29.07,29.1,351810.0,29.29,29.32,29.07,29.1,351810.0
2021-02-01 12:30:00,29.1,29.16,29.05,29.15,275100.0,29.1,29.16,29.05,29.15,275100.0
2021-02-01 13:00:00,29.14,29.35,29.1,29.29,310980.0,29.14,29.35,29.1,29.29,310980.0
2021-02-01 13:30:00,29.29,29.33,29.18,29.27,366600.0,29.29,29.33,29.18,29.27,366600.0
2021-02-01 14:00:00,29.27,29.28,29.19,29.2,235275.0,29.27,29.28,29.19,29.2,235275.0
2021-02-01 14:30:00,29.21,29.27,29.15,29.17,273480.0,29.21,29.27,29.15,29.17,273480.0
2021-02-01 15:00:00,29.17,29.27,29.15,29.21,588735.0,29.17,29.27,29.15,29.21,588735.0
2021-02-01 15:30:00,29.22,29.25,29.09,29.1,1443555.0,29.22,29.25,29.09,29.1,1443555.0
2021-02-02 09:30:00,29.18,29.75,29.18,29.71,545895.0,29.18,29.75,29.18,29.71,545895.0
2021-02-02 10:00:00,29.73,30.0,29.68,29.9,512685.0,29.73,30.0,29.68,29.9,512685.0
2021-02-02 10:30:00,29.92,30.04,29.84,29.96,316020.0,29.92,30.04,29.84,29.96,316020.0
2021-02-02 11:00:00,29.98,30.19,29.96,30.09,353760.0,29.98,30.19,29.96,30.09,353760.0
2021-02-02 11:30:00,30.07,30.14,29.99,30.13,317940.0,30.07,30.14,29.99,30.13,317940.0
2021-02-02 12:00:00,30.14,30.24,30.04,30.05,299910.0,30.14,30.24,30.04,30.05,299910.0
2021-02-02 12:30:00,30.05,30.09,29.99,30.0,373020.0,30.05,30.09,29.99,30.0,373020.0
2021-02-02 13:00:00,30.0,30.05,29.95,30.03,295230.0,30.0,30.05,29.95,30.03,295230.0
2021-02-02 13:30:00,30.05,30.06,29.95,30.06,294105.0,30.05,30.06,29.95,30.06,294105.0
2021-02-02 14:00:00,30.05,30.07,29.89,29.93,341565.0,30.05,30.07,29.89,29.93,341565.0
2021-02-02 14:30:00,29.93,30.03,29.92,29.97,392940.0,29.93,30.03,29.92,29.97,392940.0
2021-02-02 15:00:00,29.94,30.01,29.93,30.01,290070.0,29.94,30.01,29.93,30.01,290070.0
2021-02-02 15:30:00,29.99,30.01,29.65,29.65,1971030.0,29.99,30.01,29.65,29.65,1971030.0
2021-02-03 09:30:00,29.67,29.86,29.5,29.82,558645.0,29.67,29.86,29.5,29.82,558645.0
2021-02-03 10:00:00,29.78,29.79,29.43,29.46,448815.0,29.78,29.79,29.43,29.46,448815.0
2021-02-03 10:30:00,29.46,29.64,29.42,29.64,507360.0,29.46,29.64,29.42,29.64,507360.0
2021-02-03 11:00:00,29.62,29.69,29.59,29.62,303705.0,29.62,29.69,29.59,29.62,303705.0
2021-02-03 11:30:00,29.62,29.74,29.62,29.69,250050.0,29.62,29.74,29.62,29.69,250050.0
2021-02-03 12:00:00,29.68,29.74,29.66,29.69,292770.0,29.68,29.74,29.66,29.69,292770.0
2021-02-03 12:30:00,29.69,29.72,29.66,29.66,256110.0,29.69,29.72,29.66,29.66,256110.0
2021-02-03 13:00:00,29.66,29.71,29.64,29.68,626400.0,29.66,29.71,29.64,29.68,626400.0
2021-02-03 13:30:00,29.68,29.75,29.58,29.61,250245.0,29.68,29.75,29.58,29.61,250245.0
2021-02-03 14:00:00,29.59,29.63,29.57,29.62,310470.0,29.59,29.63,29.57,29.62,310470.0
2021-02-03 14:30:00,29.62,29.65,29.57,29.59,247170.0,29.62,29.65,29.57,29.59,247170.0
2021-02-03 15:00:00,29.59,29.59,29.51,29.55,309975.0,29.59,29.59,29.51,29.55,309975.0
2021-02-03 15:30:00,29.54,29.58,29.45,29.49,785685.0,29.54,29.58,29.45,29.49,785685.0
2021-02-04 09:30:00,29.53,30.18,29.5,30.13,409695.0,29.53,30.18,29.5,30.13,409695.0
2021-02-04 10:00:00,30.15,30.23,29.9,29.92,411645.0,30.15,30.23,29.9,29.92,411645.0
2021-02-04 10:30:00,29.91,29.97,29.81,29.92,192780.0,29.91,29.97,29.81,29.92,192780.0
2021-02-04 11:00:00,29.96,30.02,29.87,29.96,298275.0,29.96,30.02,29.87,29.96,298275.0
2021-02-04 11:30:00,29.96,30.04,29.89,29.91,277245.0,29.96,30.04,29.89,29.91,277245.0
2021-02-04 12:00:00,29.91,30.0,29.86,29.94,289455.0,29.91,30.0,29.86,29.94,289455.0
2021-02-04 12:30:00,29.96,30.01,29.94,29.99,255255.0,29.96,30.01,29.94,29.99,255255.0
2021-02-04 13:00:00,30.0,30.01,29.97,29.98,236895.0,30.0,30.01,29.97,29.98,236895.0
2021-02-04 13:30:00,29.98,30.02,29.96,30.01,536565.0,29.98,30.02,29.96,30.01,536565.0
2021-02-04 14:00:00,30.02,30.14,30.02,30.08,284385.0,30.02,30.14,30.02,30.08,284385.0
2021-02-04 14:30:00,30.08,30.1,30.05,30.05,194850.0,30.08,30.1,30.05,30.05,194850.0
2021-02-04 15:00:00,30.05,30.09,30.05,30.05,171120.0,30.05,30.09,30.05,30.05,171120.0
2021-02-04 15:30:00,30.06,30.14,29.99,30.14,833745.0,30.06,30.14,29.99,30.14,833745.0
2021-02-05 09:30:00,30.22,30.58,30.21,30.34,300780.0,30.22,30.58,30.21,30.34,300780.0
2021-02-05 10:00:00,30.34,30.34,30.22,30.29,176070.0,30.34,30.34,30.22,30.29,176070.0
2021-02-05 10:30:00,30.3,30.34,30.25,30.27,213645.0,30.3,30.34,30.25,30.27,213645.0
2021-02-05 11:00:00,30.25,30.32,30.17,30.2,133095.0,30.25,30.32,30.17,30.2,133095.0
2021-02-05 11:30:00,30.22,30.26,29.97,30.01,179100.0,30.22,30.26,29.97,30.01,179100.0
2021-02-05 12:00:00,30.0,30.07,29.95,30.0,117255.0,30.0,30.07,29.95,30.0,117255.0
2021-02-05 12:30:00,30.01,30.07,29.96,30.03,225090.0,30.01,30.07,29.96,30.03,225090.0
2021-02-05 13:00:00,30.0,30.01,29.72,29.83,694005.0,30.0,30.01,29.72,29.83,694005.0
2021-02-05 13:30:00,29.83,29.97,29.83,29.87,268920.0,29.83,29.97,29.83,29.87,268920.0
2021-02-05 14:00:00,29.87,29.94,29.8,29.91,265965.0,29.87,29.94,29.8,29.91,265965.0
2021-02-05 14:30:00,29.9,29.93,29.83,29.89,355110.0,29.9,29.93,29.83,29.89,355110.0
2021-02-05 15:00:00,29.89,29.96,29.81,29.87,547155.0,29.89,29.96,29.81,29.87,547155.0
2021-02-05 15:30:00,29.87,29.92,29.78,29.87,1392240.0,29.87,29.92,29.78,29.87,1392240.0
2021-02-08 09:30:00,30.15,30.46,30.07,30.44,438000.0,30.15,30.46,30.07,30.44,438000.0
2021-02-08 10:00:00,30.45,30.47,30.23,30.23,326085.0,30.45,30.47,30.23,30.23,326085.0
2021-02-08 10:30:00,30.25,30.35,30.2,30.35,336450.0,30.25,30.35,30.2,30.35,336450.0
2021-02-08 11:00:00,30.36,30.37,30.25,30.3,241440.0,30.36,30.37,30.25,30.3,241440.0
2021-02-08 11:30:00,30.31,30.36,30.23,30.32,211515.0,30.31,30.36,30.23,30.32,211515.0
2021-02-08 12:00:00,30.33,30.33,30.25,30.29,139440.0,30.33,30.33,30.25,30.29,139440.0
2021-02-08 12:30:00,30.28,30.3,30.24,30.25,185595.0,30.28,30.3,30.24,30.25,185595.0
2021-02-08 13:00:00,30.25,30.27,30.21,30.22,185295.0,30.25,30.27,30.21,30.22,185295.0
2021-02-08 13:30:00,30.22,30.24,30.18,30.2,163695.0,30.22,30.24,30.18,30.2,163695.0
2021-02-08 14:00:00,30.2,30.22,30.18,30.18,249945.0,30.2,30.22,30.18,30.18,249945.0
2021-02-08 14:30:00,30.17,30.27,30.17,30.24,310875.0,30.17,30.27,30.17,30.24,310875.0
2021-02-08 15:00:00,30.25,30.27,30.16,30.19,286470.0,30.25,30.27,30.16,30.19,286470.0
2021-02-08 15:30:00,30.2,30.22,30.15,30.17,904095.0,30.2,30.22,30.15,30.17,904095.0
2021-02-09 09:30:00,30.07,30.32,30.07,30.16,389640.0,30.07,30.32,30.07,30.16,389640.0
2021-02-09 10:00:00,30.13,30.2,29.98,30.13,300495.0,30.13,30.2,29.98,30.13,300495.0
2021-02-09 10:30:00,30.12,30.23,30.12,30.21,199695.0,30.12,30.23,30.12,30.21,199695.0
2021-02-09 11:00:00,30.23,30.26,30.19,30.24,390090.0,30.23,30.26,30.19,30.24,390090.0
2021-02-09 11:30:00,30.22,30.3,30.22,30.29,409245.0,30.22,30.3,30.22,30.29,409245.0
2021-02-09 12:00:00,30.29,30.29,30.2,30.28,293310.0,30.29,30.29,30.2,30.28,293310.0
2021-02-09 12:30:00,30.27,30.3,30.19,30.19,170655.0,30.27,30.3,30.19,30.19,170655.0
2021-02-09 13:00:00,30.22,30.25,30.19,30.2,193545.0,30.22,30.25,30.19,30.2,193545.0
2021-02-09 13:30:00,30.2,30.22,30.15,30.21,135525.0,30.2,30.22,30.15,30.21,135525.0
2021-02-09 14:00:00,30.21,30.33,30.2,30.29,379140.0,30.21,30.33,30.2,30.29,379140.0
2021-02-09 14:30:00,30.3,30.31,30.27,30.29,156585.0,30.3,30.31,30.27,30.29,156585.0
2021-02-09 15:00:00,30.28,30.33,30.23,30.23,401055.0,30.28,30.33,30.23,30.23,401055.0
2021-02-09 15:30:00,30.24,30.24,30.15,30.22,967320.0,30.24,30.24,30.15,30.22,967320.0
2021-02-10 09:30:00,30.44,30.45,30.05,30.07,565800.0,30.44,30.45,30.05,30.07,565800.0
2021-02-10 10:00:00,30.11,30.24,29.83,30.15,573180.0,30.11,30.24,29.83,30.15,573180.0
2021-02-10 10:30:00,30.13,30.17,29.98,30.03,297570.0,30.13,30.17,29.98,30.03,297570.0
2021-02-10 11:00:00,30.03,30.18,30.02,30.06,629595.0,30.03,30.18,30.02,30.06,629595.0
2021-02-10 11:30:00,30.06,30.24,30.03,30.2,310620.0,30.06,30.24,30.03,30.2,310620.0
2021-02-10 12:00:00,30.18,30.3,30.09,30.25,359025.0,30.18,30.3,30.09,30.25,359025.0
2021-02-10 12:30:00,30.28,30.35,30.19,30.31,515235.0,30.28,30.35,30.19,30.31,515235.0
2021-02-10 13:00:00,30.29,30.34,30.26,30.29,247350.0,30.29,30.34,30.26,30.29,247350.0
2021-02-10 13:30:00,30.3,30.35,30.21,30.23,312135.0,30.3,30.35,30.21,30.23,312135.0
2021-02-10 14:00:00,30.22,30.45,30.22,30.41,315375.0,30.22,30.45,30.22,30.41,315375.0
2021-02-10 14:30:00,30.42,30.51,30.38,30.43,320385.0,30.42,30.51,30.38,30.43,320385.0
2021-02-10 15:00:00,30.44,30.44,30.32,30.34,369165.0,30.44,30.44,30.32,30.34,369165.0
2021-02-10 15:30:00,30.34,30.52,30.26,30.45,1628385.0,30.34,30.52,30.26,30.45,1628385.0
2021-02-11 09:30:00,30.39,30.6,29.28,29.45,1152000.0,30.39,30.6,29.28,29.45,1152000.0
2021-02-11 10:00:00,29.48,29.61,29.29,29.39,1193730.0,29.48,29.61,29.29,29.39,1193730.0
2021-02-11 10:30:00,29.39,29.45,29.17,29.34,927735.0,29.39,29.45,29.17,29.34,927735.0
2021-02-11 11:00:00,29.36,29.38,29.27,29.35,399765.0,29.36,29.38,29.27,29.35,399765.0
2021-02-11 11:30:00,29.34,29.37,29.13,29.25,491025.0,29.34,29.37,29.13,29.25,491025.0
2021-02-11 12:00:00,29.25,29.25,28.95,29.03,834045.0,29.25,29.25,28.95,29.03,834045.0
2021-02-11 12:30:00,28.99,28.99,28.67,28.81,856140.0,28.99,28.99,28.67,28.81,856140.0
2021-02-11 13:00:00,28.81,28.96,28.78,28.94,907140.0,28.81,28.96,28.78,28.94,907140.0
2021-02-11 13:30:00,28.94,28.94,28.76,28.86,651780.0,28.94,28.94,28.76,28.86,651780.0
2021-02-11 14:00:00,28.84,28.9,28.67,28.85,701820.0,28.84,28.9,28.67,28.85,701820.0
2021-02-11 14:30:00,28.85,28.9,28.79,28.87,787305.0,28.85,28.9,28.79,28.87,787305.0
2021-02-11 15:00:00,28.86,28.96,28.84,28.9,1096215.0,28.86,28.96,28.84,28.9,1096215.0
2021-02-11 15:30:00,28.9,28.92,28.73,28.88,2154315.0,28.9,28.92,28.73,28.88,2154315.0
2021-02-12 09:30:00,28.83,29.12,28.74,28.94,462270.0,28.83,29.12,28.74,28.94,462270.0
2021-02-12 10:00:00,28.98,29.02,28.77,28.82,254205.0,28.98,29.02,28.77,28.82,254205.0
2021-02-12 10:30:00,28.82,28.99,28.82,28.85,272880.0,28.82,28.99,28.82,28.85,272880.0
2021-02-12 11:00:00,28.83,28.84,28.74,28.78,234210.0,28.83,28.84,28.74,28.78,234210.0
2021-02-12 11:30:00,28.8,28.91,28.75,28.89,592965.0,28.8,28.91,28.75,28.89,592965.0
2021-02-12 12:00:00,28.9,28.91,28.6,28.69,258600.0,28.9,28.91,28.6,28.69,258600.0
2021-02-12 12:30:00,28.67,28.7,28.59,28.67,186435.0,28.67,28.7,28.59,28.67,186435.0
2021-02-12 13:00:00,28.66,28.72,28.6,28.67,269760.0,28.66,28.72,28.6,28.67,269760.0
2021-02-12 13:30:00,28.69,28.75,28.67,28.72,336585.0,28.69,28.75,28.67,28.72,336585.0
2021-02-12 14:00:00,28.73,28.73,28.69,28.7,208215.0,28.73,28.73,28.69,28.7,208215.0
2021-02-12 14:30:00,28.69,28.73,28.69,28.71,267120.0,28.69,28.73,28.69,28.71,267120.0
2021-02-12 15:00:00,28.72,28.78,28.69,28.76,410310.0,28.72,28.78,28.69,28.76,410310.0
2021-02-12 15:30:00,28.74,28.93,28.74,28.87,1376850.0,28.74,28.93,28.74,28.87,1376850.0
2021-02-16 09:30:00,28.85,29.27,28.79,29.13,1290330.0,28.85,29.27,28.79,29.13,1290330.0
2021-02-16 10:00:00,29.13,29.22,29.06,29.19,728625.0,29.13,29.22,29.06,29.19,728625.0
2021-02-16 10:30:00,29.21,29.25,28.97,29.08,370110.0,29.21,29.25,28.97,29.08,370110.0
2021-02-16 11:00:00,29.06,29.23,29.06,29.22,278985.0,29.06,29.23,29.06,29.22,278985.0
2021-02-16 11:30:00,29.24,29.33,29.17,29.27,983625.0,29.24,29.33,29.17,29.27,983625.0
2021-02-16 12:00:00,29.27,29.43,29.27,29.41,440040.0,29.27,29.43,29.27,29.41,440040.0
2021-02-16 12:30:00,29.4,29.45,29.32,29.45,457515.0,29.4,29.45,29.32,29.45,457515.0
2021-02-16 13:00:00,29.46,29.53,29.42,29.48,291645.0,29.46,29.53,29.42,29.48,291645.0
2021-02-16 13:30:00,29.49,29.53,29.45,29.52,272265.0,29.49,29.53,29.45,29.52,272265.0
2021-02-16 14:00:00,29.52,29.53,29.43,29.48,335505.0,29.52,29.53,29.43,29.48,335505.0
2021-02-16 14:30:00,29.48,29.49,29.44,29.47,236295.0,29.48,29.49,29.44,29.47,236295.0
2021-02-16 15:00:00,29.46,29.48,29.41,29.47,394080.0,29.46,29.48,29.41,29.47,394080.0
2021-02-16 15:30:00,29.46,29.58,29.41,29.52,1073070.0,29.46,29.58,29.41,29.52,1073070.0
2021-02-17 09:30:00,29.46,29.79,29.36,29.48,540480.0,29.46,29.79,29.36,29.48,540480.0
2021-02-17 10:00:00,29.43,29.54,29.38,29.45,397350.0,29.43,29.54,29.38,29.45,397350.0
2021-02-17 10:30:00,29.47,29.53,29.39,29.42,208950.0,29.47,29.53,29.39,29.42,208950.0
2021-02-17 11:00:00,29.41,29.47,29.35,29.47,210930.0,29.41,29.47,29.35,29.47,210930.0
2021-02-17 11:30:00,29.45,29.51,29.39,29.5,758445.0,29.45,29.51,29.39,29.5,758445.0
2021-02-17 12:00:00,29.51,29.75,29.51,29.73,303000.0,29.51,29.75,29.51,29.73,303000.0
2021-02-17 12:30:00,29.74,29.75,29.62,29.65,474285.0,29.74,29.75,29.62,29.65,474285.0
2021-02-17 13:00:00,29.66,29.69,29.57,29.68,201480.0,29.66,29.69,29.57,29.68,201480.0
2021-02-17 13:30:00,29.69,29.88,29.69,29.83,586050.0,29.69,29.88,29.69,29.83,586050.0
2021-02-17 14:00:00,29.82,29.87,29.77,29.8,255840.0,29.82,29.87,29.77,29.8,255840.0
2021-02-17 14:30:00,29.79,29.88,29.77,29.86,231750.0,29.79,29.88,29.77,29.86,231750.0
2021-02-17 15:00:00,29.85,29.92,29.83,29.87,746475.0,29.85,29.92,29.83,29.87,746475.0
2021-02-17 15:30:00,29.86,29.91,29.81,29.83,946020.0,29.86,29.91,29.81,29.83,946020.0
2021-02-18 09:30:00,29.48,29.84,29.48,29.74,422310.0,29.48,29.84,29.48,29.74,422310.0
2021-02-18 10:00:00,29.74,29.76,29.65,29.73,527400.0,29.74,29.76,29.65,29.73,527400.0
2021-02-18 10:30:00,29.7,29.75,29.65,29.65,600225.0,29.7,29.75,29.65,29.65,600225.0
2021-02-18 11:00:00,29.64,29.76,29.61,29.67,240090.0,29.64,29.76,29.61,29.67,240090.0
2021-02-18 11:30:00,29.68,29.8,29.67,29.77,463395.0,29.68,29.8,29.67,29.77,463395.0
2021-02-18 12:00:00,29.75,29.91,29.69,29.82,281700.0,29.75,29.91,29.69,29.82,281700.0
2021-02-18 12:30:00,29.82,29.91,29.81,29.91,194115.0,29.82,29.91,29.81,29.91,194115.0
2021-02-18 13:00:00,29.9,29.98,29.87,29.98,150405.0,29.9,29.98,29.87,29.98,150405.0
2021-02-18 13:30:00,29.99,30.07,29.99,30.06,224640.0,29.99,30.07,29.99,30.06,224640.0
2021-02-18 14:00:00,30.06,30.25,30.06,30.25,196560.0,30.06,30.25,30.06,30.25,196560.0
2021-02-18 14:30:00,30.24,30.41,30.23,30.33,415920.0,30.24,30.41,30.23,30.33,415920.0
2021-02-18 15:00:00,30.33,30.52,30.33,30.52,558150.0,30.33,30.52,30.33,30.52,558150.0
2021-02-18 15:30:00,30.53,30.64,30.43,30.57,1786770.0,30.53,30.64,30.43,30.57,1786770.0
2021-02-19 09:30:00,30.67,30.7,30.19,30.53,667515.0,30.67,30.7,30.19,30.53,667515.0
2021-02-19 10:00:00,30.53,30.55,30.42,30.5,291645.0,30.53,30.55,30.42,30.5,291645.0
2021-02-19 10:30:00,30.5,30.51,30.34,30.43,271815.0,30.5,30.51,30.34,30.43,271815.0
2021-02-19 11:00:00,30.45,30.59,30.45,30.59,178020.0,30.45,30.59,30.45,30.59,178020.0
2021-02-19 11:30:00,30.61,30.79,30.6,30.74,311700.0,30.61,30.79,30.6,30.74,311700.0
2021-02-19 12:00:00,30.74,30.76,30.63,30.69,267855.0,30.74,30.76,30.63,30.69,267855.0
2021-02-19 12:30:00,30.68,30.8,30.68,30.71,365985.0,30.68,30.8,30.68,30.71,365985.0
2021-02-19 13:00:00,30.7,30.78,30.66,30.75,316575.0,30.7,30.78,30.66,30.75,316575.0
2021-02-19 13:30:00,30.75,30.81,30.71,30.81,192720.0,30.75,30.81,30.71,30.81,192720.0
2021-02-19 14:00:00,30.81,30.81,30.76,30.8,308115.0,30.81,30.81,30.76,30.8,308115.0
2021-02-19 14:30:00,30.82,30.93,30.81,30.9,256095.0,30.82,30.93,30.81,30.9,256095.0
2021-02-19 15:00:00,30.89,30.97,30.73,30.75,894300.0,30.89,30.97,30.73,30.75,894300.0
2021-02-19 15:30:00,30.75,30.82,30.66,30.69,891930.0,30.75,30.82,30.66,30.69,891930.0
2021-02-22 09:30:00,30.59,30.68,30.48,30.52,270645.0,30.59,30.68,30.48,30.52,270645.0
2021-02-22 10:00:00,30.53,30.65,30.51,30.6,386115.0,30.53,30.65,30.51,30.6,386115.0
2021-02-22 10:30:00,30.6,30.61,30.35,30.39,227865.0,30.6,30.61,30.35,30.39,227865.0
2021-02-22 11:00:00,30.39,30.51,30.35,30.47,166770.0,30.39,30.51,30.35,30.47,166770.0
2021-02-22 11:30:00,30.48,30.61,30.47,30.51,190305.0,30.48,30.61,30.47,30.51,190305.0
2021-02-22 12:00:00,30.51,30.51,30.33,30.36,234075.0,30.51,30.51,30.33,30.36,234075.0
2021-02-22 12:30:00,30.37,30.48,30.37,30.41,391875.0,30.37,30.48,30.37,30.41,391875.0
2021-02-22 13:00:00,30.42,30.47,30.4,30.44,272100.0,30.42,30.47,30.4,30.44,272100.0
2021-02-22 13:30:00,30.42,30.5,30.42,30.42,217770.0,30.42,30.5,30.42,30.42,217770.0
2021-02-22 14:00:00,30.42,30.49,30.4,30.49,265785.0,30.42,30.49,30.4,30.49,265785.0
2021-02-22 14:30:00,30.5,30.52,30.41,30.42,223725.0,30.5,30.52,30.41,30.42,223725.0
2021-02-22 15:00:00,30.44,30.45,30.35,30.41,408330.0,30.44,30.45,30.35,30.41,408330.0
2021-02-22 15:30:00,30.43,30.51,30.4,30.44,815475.0,30.43,30.51,30.4,30.44,815475.0
2021-02-23 09:30:00,30.43,30.92,30.36,30.6,1060665.0,30.43,30.92,30.36,30.6,1060665.0
2021-02-23 10:00:00,30.57,30.57,30.11,30.13,1122105.0,30.57,30.57,30.11,30.13,1122105.0
2021-02-23 10:30:00,30.13,30.32,29.91,30.0,418020.0,30.13,30.32,29.91,30.0,418020.0
2021-02-23 11:00:00,30.0,30.23,30.0,30.05,216435.0,30.0,30.23,30.0,30.05,216435.0
2021-02-23 11:30:00,30.02,30.09,29.78,29.81,650730.0,30.02,30.09,29.78,29.81,650730.0
2021-02-23 12:00:00,29.82,30.02,29.79,29.96,559635.0,29.82,30.02,29.79,29.96,559635.0
2021-02-23 12:30:00,29.94,30.06,29.85,29.87,1032345.0,29.94,30.06,29.85,29.87,1032345.0
2021-02-23 13:00:00,29.87,30.14,29.87,30.14,198555.0,29.87,30.14,29.87,30.14,198555.0
2021-02-23 13:30:00,30.12,30.22,30.1,30.18,140055.0,30.12,30.22,30.1,30.18,140055.0
2021-02-23 14:00:00,30.17,30.18,30.05,30.1,161670.0,30.17,30.18,30.05,30.1,161670.0
2021-02-23 14:30:00,30.09,30.16,29.99,30.15,252630.0,30.09,30.16,29.99,30.15,252630.0
2021-02-23 15:00:00,30.14,30.23,30.05,30.19,396630.0,30.14,30.23,30.05,30.19,396630.0
2021-02-23 15:30:00,30.2,30.3,30.15,30.27,1074045.0,30.2,30.3,30.15,30.27,1074045.0
2021-02-24 09:30:00,30.21,30.43,30.14,30.27,453210.0,30.21,30.43,30.14,30.27,453210.0
2021-02-24 10:00:00,30.33,30.41,30.16,30.35,330105.0,30.33,30.41,30.16,30.35,330105.0
2021-02-24 10:30:00,30.36,30.41,30.28,30.32,206220.0,30.36,30.41,30.28,30.32,206220.0
2021-02-24 11:00:00,30.33,30.39,30.25,30.39,670455.0,30.33,30.39,30.25,30.39,670455.0
2021-02-24 11:30:00,30.43,30.5,30.32,30.36,196965.0,30.43,30.5,30.32,30.36,196965.0
2021-02-24 12:00:00,30.37,30.41,30.33,30.37,94530.0,30.37,30.41,30.33,30.37,94530.0
2021-02-24 12:30:00,30.38,30.42,30.3,30.33,230520.0,30.38,30.42,30.3,30.33,230520.0
2021-02-24 13:00:00,30.33,30.42,30.33,30.42,106155.0,30.33,30.42,30.33,30.42,106155.0
2021-02-24 13:30:00,30.48,30.48,30.33,30.36,299445.0,30.48,30.48,30.33,30.36,299445.0
2021-02-24 14:00:00,30.36,30.36,30.33,30.34,281535.0,30.36,30.36,30.33,30.34,281535.0
2021-02-24 14:30:00,30.35,30.36,30.33,30.33,659910.0,30.35,30.36,30.33,30.33,659910.0
2021-02-24 15:00:00,30.35,30.53,30.34,30.53,117900.0,30.35,30.53,30.34,30.53,117900.0
2021-02-24 15:30:00,30.52,30.55,30.36,30.39,482985.0,30.52,30.55,30.36,30.39,482985.0
2021-02-25 09:30:00,30.19,30.49,30.16,30.48,870420.0,30.19,30.49,30.16,30.48,870420.0
2021-02-25 10:00:00,30.48,30.5,29.97,30.03,631995.0,30.48,30.5,29.97,30.03,631995.0
2021-02-25 10:30:00,30.01,30.01,29.69,29.75,842175.0,30.01,30.01,29.69,29.75,842175.0
2021-02-25 11:00:00,29.77,29.82,29.65,29.67,391200.0,29.77,29.82,29.65,29.67,391200.0
2021-02-25 11:30:00,29.64,29.79,29.63,29.67,486675.0,29.64,29.79,29.63,29.67,486675.0
2021-02-25 12:00:00,29.72,29.87,29.71,29.76,271155.0,29.72,29.87,29.71,29.76,271155.0
2021-02-25 12:30:00,29.74,29.84,29.66,29.7,298275.0,29.74,29.84,29.66,29.7,298275.0
2021-02-25 13:00:00,29.67,29.81,29.57,29.79,320895.0,29.67,29.81,29.57,29.79,320895.0
2021-02-25 13:30:00,29.79,29.85,29.68,29.71,1243935.0,29.79,29.85,29.68,29.71,1243935.0
2021-02-25 14:00:00,29.69,29.93,29.66,29.83,1031310.0,29.69,29.93,29.66,29.83,1031310.0
2021-02-25 14:30:00,29.84,29.84,29.68,29.69,196485.0,29.84,29.84,29.68,29.69,196485.0
2021-02-25 15:00:00,29.67,29.73,29.65,29.7,341790.0,29.67,29.73,29.65,29.7,341790.0
2021-02-25 15:30:00,29.68,29.84,29.57,29.74,1400445.0,29.68,29.84,29.57,29.74,1400445.0
2021-02-26 09:30:00,29.95,30.17,29.78,30.11,340620.0,29.95,30.17,29.78,30.11,340620.0
2021-02-26 10:00:00,30.06,30.13,29.9,29.9,589095.0,30.06,30.13,29.9,29.9,589095.0
2021-02-26 10:30:00,29.93,30.07,29.81,29.87,200880.0,29.93,30.07,29.81,29.87,200880.0
2021-02-26 11:00:00,29.89,29.93,29.75,29.79,233220.0,29.89,29.93,29.75,29.79,233220.0
2021-02-26 11:30:00,29.8,30.01,29.8,29.97,131475.0,29.8,30.01,29.8,29.97,131475.0
2021-02-26 12:00:00,29.98,30.13,29.92,30.07,154290.0,29.98,30.13,29.92,30.07,154290.0
2021-02-26 12:30:00,30.11,30.14,29.97,29.97,131775.0,30.11,30.14,29.97,29.97,131775.0
2021-02-26 13:00:00,29.98,29.98,29.84,29.84,121500.0,29.98,29.98,29.84,29.84,121500.0
2021-02-26 13:30:00,29.84,29.88,29.79,29.82,270210.0,29.84,29.88,29.79,29.82,270210.0
2021-02-26 14:00:00,29.83,29.87,29.78,29.82,290430.0,29.83,29.87,29.78,29.82,290430.0
2021-02-26 14:30:00,29.81,29.91,29.78,29.83,346230.0,29.81,29.91,29.78,29.83,346230.0
2021-02-26 15:00:00,29.86,29.93,29.84,29.89,527940.0,29.86,29.93,29.84,29.89,527940.0
2021-02-26 15:30:00,29.89,29.96,29.79,29.82,1722240.0,29.89,29.96,29.79,29.82,1722240.0
2021-03-01 09:30:00,30.01,30.35,30.0,30.13,673800.0,30.01,30.35,30.0,30.13,673800.0
2021-03-01 10:00:00,30.14,30.22,30.09,30.11,505350.0,30.14,30.22,30.09,30.11,505350.0
2021-03-01 10:30:00,30.12,30.2,30.05,30.09,239130.0,30.12,30.2,30.05,30.09,239130.0
2021-03-01 11:00:00,30.1,30.13,29.96,30.01,244260.0,30.1,30.13,29.96,30.01,244260.0
2021-03-01 11:30:00,29.99,30.1,29.98,30.08,391365.0,29.99,30.1,29.98,30.08,391365.0
2021-03-01 12:00:00,30.1,30.12,30.02,30.02,216540.0,30.1,30.12,30.02,30.02,216540.0
2021-03-01 12:30:00,30.02,30.06,29.98,30.03,442350.0,30.02,30.06,29.98,30.03,442350.0
2021-03-01 13:00:00,30.04,30.08,30.01,30.01,158445.0,30.04,30.08,30.01,30.01,158445.0
2021-03-01 13:30:00,30.03,30.09,30.02,30.02,120075.0,30.03,30.09,30.02,30.02,120075.0
2021-03-01 14:00:00,30.02,30.09,29.98,30.0,220140.0,30.02,30.09,29.98,30.0,220140.0
2021-03-01 14:30:00,30.02,30.07,29.99,30.02,318180.0,30.02,30.07,29.99,30.02,318180.0
2021-03-01 15:00:00,30.03,30.06,29.99,30.02,335460.0,30.03,30.06,29.99,30.02,335460.0
2021-03-01 15:30:00,30.03,30.17,30.01,30.11,1280340.0,30.03,30.17,30.01,30.11,1280340.0
2021-03-02 09:30:00,30.03,30.11,29.85,29.87,1066110.0,30.03,30.11,29.85,29.87,1066110.0
2021-03-02 10:00:00,29.85,30.0,29.85,29.86,417030.0,29.85,30.0,29.85,29.86,417030.0
2021-03-02 10:30:00,29.85,29.91,29.77,29.91,359235.0,29.85,29.91,29.77,29.91,359235.0
2021-03-02 11:00:00,29.91,30.04,29.85,30.04,284280.0,29.91,30.04,29.85,30.04,284280.0
2021-03-02 11:30:00,30.09,30.09,29.96,29.98,223530.0,30.09,30.09,29.96,29.98,223530.0
2021-03-02 12:00:00,29.97,30.18,29.96,30.13,187305.0,29.97,30.18,29.96,30.13,187305.0
2021-03-02 12:30:00,30.12,30.15,30.05,30.05,110115.0,30.12,30.15,30.05,30.05,110115.0
2021-03-02 13:00:00,30.04,30.14,30.01,30.04,112740.0,30.04,30.14,30.01,30.04,112740.0
2021-03-02 13:30:00,30.05,30.07,29.98,29.99,272730.0,30.05,30.07,29.98,29.99,272730.0
2021-03-02 14:00:00,30.01,30.12,29.99,30.06,311985.0,30.01,30.12,29.99,30.06,311985.0
2021-03-02 14:30:00,30.05,30.14,30.01,30.12,144705.0,30.05,30.14,30.01,30.12,144705.0
2021-03-02 15:00:00,30.09,30.17,30.08,30.13,250335.0,30.09,30.17,30.08,30.13,250335.0
2021-03-02 15:30:00,30.14,30.18,30.06,30.09,1244490.0,30.14,30.18,30.06,30.09,1244490.0
2021-03-03 09:30:00,29.93,30.09,29.9,29.97,659880.0,29.93,30.09,29.9,29.97,659880.0
2021-03-03 10:00:00,29.99,30.07,29.92,30.01,646725.0,29.99,30.07,29.92,30.01,646725.0
2021-03-03 10:30:00,30.01,30.08,29.93,30.07,368400.0,30.01,30.08,29.93,30.07,368400.0
2021-03-03 11:00:00,30.07,30.24,30.06,30.2,431655.0,30.07,30.24,30.06,30.2,431655.0
2021-03-03 11:30:00,30.19,30.27,30.16,30.19,293205.0,30.19,30.27,30.16,30.19,293205.0
2021-03-03 12:00:00,30.18,30.24,30.15,30.22,471810.0,30.18,30.24,30.15,30.22,471810.0
2021-03-03 12:30:00,30.24,30.39,30.23,30.36,232350.0,30.24,30.39,30.23,30.36,232350.0
2021-03-03 13:00:00,30.38,30.53,30.37,30.5,310830.0,30.38,30.53,30.37,30.5,310830.0
2021-03-03 13:30:00,30.5,30.53,30.43,30.5,253845.0,30.5,30.53,30.43,30.5,253845.0
2021-03-03 14:00:00,30.5,30.56,30.39,30.42,260310.0,30.5,30.56,30.39,30.42,260310.0
2021-03-03 14:30:00,30.41,30.45,30.34,30.38,374460.0,30.41,30.45,30.34,30.38,374460.0
2021-03-03 15:00:00,30.37,30.39,30.32,30.32,640755.0,30.37,30.39,30.32,30.32,640755.0
2021-03-03 15:30:00,30.3,30.33,30.22,30.3,1414920.0,30.3,30.33,30.22,30.3,1414920.0
2021-03-04 09:30:00,30.33,30.41,30.16,30.4,409725.0,30.33,30.41,30.16,30.4,409725.0
2021-03-04 10:00:00,30.42,30.45,30.23,30.29,480270.0,30.42,30.45,30.23,30.29,480270.0
2021-03-04 10:30:00,30.27,30.5,30.26,30.35,892335.0,30.27,30.5,30.26,30.35,892335.0
2021-03-04 11:00:00,30.38,30.52,30.37,30.41,324225.0,30.38,30.52,30.37,30.41,324225.0
2021-03-04 11:30:00,30.42,30.66,30.42,30.6,145920.0,30.42,30.66,30.42,30.6,145920.0
2021-03-04 12:00:00,30.6,30.63,30.33,30.4,254010.0,30.6,30.63,30.33,30.4,254010.0
2021-03-04 12:30:00,30.4,30.42,30.27,30.33,411750.0,30.4,30.42,30.27,30.33,411750.0
2021-03-04 13:00:00,30.34,30.39,30.28,30.37,332175.0,30.34,30.39,30.28,30.37,332175.0
2021-03-04 13:30:00,30.34,30.36,29.93,29.93,404595.0,30.34,30.36,29.93,29.93,404595.0
2021-03-04 14:00:00,29.99,30.11,29.9,30.1,555765.0,29.99,30.11,29.9,30.1,555765.0
2021-03-04 14:30:00,30.1,30.38,30.07,30.37,345435.0,30.1,30.38,30.07,30.37,345435.0
2021-03-04 15:00:00,30.34,30.34,30.03,30.13,547245.0,30.34,30.34,30.03,30.13,547245.0
2021-03-04 15:30:00,30.13,30.17,29.88,30.01,2025930.0,30.13,30.17,29.88,30.01,2025930.0
2021-03-05 09:30:00,30.0,30.15,29.83,30.0,827805.0,30.0,30.15,29.83,30.0,827805.0
2021-03-05 10:00:00,30.0,30.09,29.84,30.01,415620.0,30.0,30.09,29.84,30.01,415620.0
2021-03-05 10:30:00,30.01,30.29,29.99,29.99,538110.0,30.01,30.29,29.99,29.99,538110.0
2021-03-05 11:00:00,30.01,30.31,29.97,30.29,390780.0,30.01,30.31,29.97,30.29,390780.0
2021-03-05 11:30:00,30.3,30.31,30.04,30.18,347895.0,30.3,30.31,30.04,30.18,347895.0
2021-03-05 12:00:00,30.21,30.36,30.17,30.23,558960.0,30.21,30.36,30.17,30.23,558960.0
2021-03-05 12:30:00,30.26,30.39,30.17,30.33,730770.0,30.26,30.39,30.17,30.33,730770.0
2021-03-05 13:00:00,30.37,30.57,30.27,30.53,256710.0,30.37,30.57,30.27,30.53,256710.0
2021-03-05 13:30:00,30.55,30.67,30.45,30.66,206715.0,30.55,30.67,30.45,30.66,206715.0
2021-03-05 14:00:00,30.67,30.75,30.48,30.75,308160.0,30.67,30.75,30.48,30.75,308160.0
2021-03-05 14:30:00,30.76,30.93,30.75,30.93,352425.0,30.76,30.93,30.75,30.93,352425.0
2021-03-05 15:00:00,30.92,31.06,30.91,30.96,453930.0,30.92,31.06,30.91,30.96,453930.0
2021-03-05 15:30:00,30.96,31.15,30.95,31.04,1032630.0,30.96,31.15,30.95,31.04,1032630.0
2021-03-08 09:30:00,31.32,31.47,31.1,31.39,406620.0,31.32,31.47,31.1,31.39,406620.0
2021-03-08 10:00:00,31.37,31.6,31.32,31.57,136680.0,31.37,31.6,31.32,31.57,136680.0
2021-03-08 10:30:00,31.6,31.79,31.52,31.72,308160.0,31.6,31.79,31.52,31.72,308160.0
2021-03-08 11:00:00,31.75,31.91,31.57,31.87,322125.0,31.75,31.91,31.57,31.87,322125.0
2021-03-08 11:30:00,31.83,31.86,31.67,31.69,278400.0,31.83,31.86,31.67,31.69,278400.0
2021-03-08 12:00:00,31.71,31.75,31.63,31.71,454410.0,31.71,31.75,31.63,31.71,454410.0
2021-03-08 12:30:00,31.71,31.76,31.69,31.74,333495.0,31.71,31.76,31.69,31.74,333495.0
2021-03-08 13:00:00,31.74,32.03,31.74,31.98,360210.0,31.74,32.03,31.74,31.98,360210.0
2021-03-08 13:30:00,31.98,31.98,31.71,31.71,1050900.0,31.98,31.98,31.71,31.71,1050900.0
2021-03-08 14:00:00,31.72,31.77,31.66,31.68,297750.0,31.72,31.77,31.66,31.68,297750.0
2021-03-08 14:30:00,31.7,31.75,31.55,31.59,206985.0,31.7,31.75,31.55,31.59,206985.0
2021-03-08 15:00:00,31.58,31.62,31.5,31.61,312435.0,31.58,31.62,31.5,31.61,312435.0
2021-03-08 15:30:00,31.59,31.75,31.5,31.52,612330.0,31.59,31.75,31.5,31.52,612330.0
2021-03-09 09:30:00,31.53,31.99,31.53,31.61,274740.0,31.53,31.99,31.53,31.61,274740.0
2021-03-09 10:00:00,31.57,31.62,31.36,31.51,238215.0,31.57,31.62,31.36,31.51,238215.0
2021-03-09 10:30:00,31.5,31.51,31.31,31.43,341070.0,31.5,31.51,31.31,31.43,341070.0
2021-03-09 11:00:00,31.42,31.43,31.31,31.34,241530.0,31.42,31.43,31.31,31.34,241530.0
2021-03-09 11:30:00,31.33,31.37,31.21,31.23,216780.0,31.33,31.37,31.21,31.23,216780.0
2021-03-09 12:00:00,31.21,31.35,31.21,31.32,151995.0,31.21,31.35,31.21,31.32,151995.0
2021-03-09 12:30:00,31.34,31.36,31.24,31.26,134835.0,31.34,31.36,31.24,31.26,134835.0
2021-03-09 13:00:00,31.28,31.36,31.25,31.26,139545.0,31.28,31.36,31.25,31.26,139545.0
2021-03-09 13:30:00,31.28,31.3,31.14,31.14,132540.0,31.28,31.3,31.14,31.14,132540.0
2021-03-09 14:00:00,31.14,31.14,31.03,31.03,124890.0,31.14,31.14,31.03,31.03,124890.0
2021-03-09 14:30:00,31.05,31.06,31.0,31.02,157245.0,31.05,31.06,31.0,31.02,157245.0
2021-03-09 15:00:00,31.01,31.26,31.0,31.15,380280.0,31.01,31.26,31.0,31.15,380280.0
2021-03-09 15:30:00,31.14,31.16,30.96,30.99,512775.0,31.14,31.16,30.96,30.99,512775.0
2021-03-10 09:30:00,31.38,31.38,30.89,31.04,222570.0,31.38,31.38,30.89,31.04,222570.0
2021-03-10 10:00:00,31.08,31.21,31.03,31.2,173910.0,31.08,31.21,31.03,31.2,173910.0
2021-03-10 10:30:00,31.2,31.29,31.16,31.23,149475.0,31.2,31.29,31.16,31.23,149475.0
2021-03-10 11:00:00,31.19,31.25,31.14,31.2,152700.0,31.19,31.25,31.14,31.2,152700.0
2021-03-10 11:30:00,31.2,31.25,31.16,31.22,99945.0,31.2,31.25,31.16,31.22,99945.0
2021-03-10 12:00:00,31.27,31.29,31.21,31.25,250710.0,31.27,31.29,31.21,31.25,250710.0
2021-03-10 12:30:00,31.27,31.35,31.24,31.34,453345.0,31.27,31.35,31.24,31.34,453345.0
2021-03-10 13:00:00,31.33,31.33,31.23,31.32,95010.0,31.33,31.33,31.23,31.32,95010.0
2021-03-10 13:30:00,31.32,31.35,31.29,31.34,178575.0,31.32,31.35,31.29,31.34,178575.0
2021-03-10 14:00:00,31.33,31.49,31.31,31.47,421620.0,31.33,31.49,31.31,31.47,421620.0
2021-03-10 14:30:00,31.47,31.56,31.47,31.55,212910.0,31.47,31.56,31.47,31.55,212910.0
2021-03-10 15:00:00,31.56,31.71,31.56,31.63,316635.0,31.56,31.71,31.56,31.63,316635.0
2021-03-10 15:30:00,31.62,31.74,31.58,31.58,731970.0,31.62,31.74,31.58,31.58,731970.0
2021-03-11 09:30:00,31.58,31.68,31.5,31.6,148800.0,31.58,31.68,31.5,31.6,148800.0
2021-03-11 10:00:00,31.63,31.67,31.48,31.57,312915.0,31.63,31.67,31.48,31.57,312915.0
2021-03-11 10:30:00,31.58,31.65,31.51,31.63,140550.0,31.58,31.65,31.51,31.63,140550.0
2021-03-11 11:00:00,31.62,31.75,31.62,31.71,84705.0,31.62,31.75,31.62,31.71,84705.0
2021-03-11 11:30:00,31.71,31.73,31.62,31.65,87870.0,31.71,31.73,31.62,31.65,87870.0
2021-03-11 12:00:00,31.67,31.76,31.63,31.72,93000.0,31.67,31.76,31.63,31.72,93000.0
2021-03-11 12:30:00,31.72,31.79,31.72,31.78,117630.0,31.72,31.79,31.72,31.78,117630.0
2021-03-11 13:00:00,31.76,31.81,31.67,31.7,147885.0,31.76,31.81,31.67,31.7,147885.0
2021-03-11 13:30:00,31.7,31.82,31.7,31.81,109725.0,31.7,31.82,31.7,31.81,109725.0
2021-03-11 14:00:00,31.81,31.84,31.7,31.7,352785.0,31.81,31.84,31.7,31.7,352785.0
2021-03-11 14:30:00,31.71,31.82,31.7,31.74,205335.0,31.71,31.82,31.7,31.74,205335.0
2021-03-11 15:00:00,31.72,31.78,31.67,31.76,200415.0,31.72,31.78,31.67,31.76,200415.0
2021-03-11 15:30:00,31.75,31.75,31.6,31.62,589335.0,31.75,31.75,31.6,31.62,589335.0
2021-03-12 09:30:00,31.56,31.85,31.55,31.59,409485.0,31.56,31.85,31.55,31.59,409485.0
2021-03-12 10:00:00,31.57,31.76,31.57,31.73,208380.0,31.57,31.76,31.57,31.73,208380.0
2021-03-12 10:30:00,31.7,31.81,31.63,31.79,382125.0,31.7,31.81,31.63,31.79,382125.0
2021-03-12 11:00:00,31.76,31.86,31.74,31.86,144750.0,31.76,31.86,31.74,31.86,144750.0
2021-03-12 11:30:00,31.85,31.89,31.82,31.83,81345.0,31.85,31.89,31.82,31.83,81345.0
2021-03-12 12:00:00,31.81,31.93,31.81,31.89,102990.0,31.81,31.93,31.81,31.89,102990.0
2021-03-12 12:30:00,31.88,32.03,31.88,32.03,135060.0,31.88,32.03,31.88,32.03,135060.0
2021-03-12 13:00:00,32.04,32.15,32.04,32.08,226590.0,32.04,32.15,32.04,32.08,226590.0
2021-03-12 13:30:00,32.07,32.15,32.05,32.12,100260.0,32.07,32.15,32.05,32.12,100260.0
2021-03-12 14:00:00,32.13,32.21,32.07,32.19,132255.0,32.13,32.21,32.07,32.19,132255.0
2021-03-12 14:30:00,32.21,32.27,32.19,32.23,140820.0,32.21,32.27,32.19,32.23,140820.0
2021-03-12 15:00:00,32.22,32.24,32.12,32.2,381915.0,32.22,32.24,32.12,32.2,381915.0
2021-03-12 15:30:00,32.2,32.24,32.1,32.19,667710.0,32.2,32.24,32.1,32.19,667710.0
2021-03-15 09:30:00,32.19,32.42,32.03,32.03,238515.0,32.19,32.42,32.03,32.03,238515.0
2021-03-15 10:00:00,32.01,32.01,31.82,31.93,319965.0,32.01,32.01,31.82,31.93,319965.0
2021-03-15 10:30:00,31.96,32.08,31.87,32.06,179220.0,31.96,32.08,31.87,32.06,179220.0
2021-03-15 11:00:00,32.05,32.14,32.01,32.06,190920.0,32.05,32.14,32.01,32.06,190920.0
2021-03-15 11:30:00,32.06,32.12,31.99,32.09,117000.0,32.06,32.12,31.99,32.09,117000.0
2021-03-15 12:00:00,32.11,32.17,32.07,32.08,158445.0,32.11,32.17,32.07,32.08,158445.0
2021-03-15 12:30:00,32.07,32.16,32.04,32.1,107445.0,32.07,32.16,32.04,32.1,107445.0
2021-03-15 13:00:00,32.1,32.15,32.07,32.08,246780.0,32.1,32.15,32.07,32.08,246780.0
2021-03-15 13:30:00,32.08,32.08,31.99,32.05,106710.0,32.08,32.08,31.99,32.05,106710.0
2021-03-15 14:00:00,32.06,32.1,32.04,32.08,184785.0,32.06,32.1,32.04,32.08,184785.0
2021-03-15 14:30:00,32.09,32.11,31.97,32.05,149145.0,32.09,32.11,31.97,32.05,149145.0
2021-03-15 15:00:00,32.09,32.09,32.02,32.09,156900.0,32.09,32.09,32.02,32.09,156900.0
2021-03-15 15:30:00,32.09,32.29,32.06,32.29,434955.0,32.09,32.29,32.06,32.29,434955.0
2021-03-16 09:30:00,32.28,32.33,32.04,32.31,339015.0,32.28,32.33,32.04,32.31,339015.0
2021-03-16 10:00:00,32.34,32.34,32.17,32.18,108330.0,32.34,32.34,32.17,32.18,108330.0
2021-03-16 10:30:00,32.17,32.17,32.06,32.06,108540.0,32.17,32.17,32.06,32.06,108540.0
2021-03-16 11:00:00,32.07,32.16,32.03,32.15,101805.0,32.07,32.16,32.03,32.15,101805.0
2021-03-16 11:30:00,32.15,32.17,32.08,32.14,95550.0,32.15,32.17,32.08,32.14,95550.0
2021-03-16 12:00:00,32.16,32.3,32.15,32.22,85410.0,32.16,32.3,32.15,32.22,85410.0
2021-03-16 12:30:00,32.24,32.24,32.16,32.24,89760.0,32.24,32.24,32.16,32.24,89760.0
2021-03-16 13:00:00,32.23,32.25,32.19,32.21,112080.0,32.23,32.25,32.19,32.21,112080.0
2021-03-16 13:30:00,32.2,32.24,32.19,32.2,87420.0,32.2,32.24,32.19,32.2,87420.0
2021-03-16 14:00:00,32.17,32.19,32.07,32.07,155895.0,32.17,32.19,32.07,32.07,155895.0
2021-03-16 14:30:00,32.08,32.19,32.03,32.17,126645.0,32.08,32.19,32.03,32.17,126645.0
2021-03-16 15:00:00,32.19,32.2,32.14,32.2,215385.0,32.19,32.2,32.14,32.2,215385.0
2021-03-16 15:30:00,32.2,32.29,32.14,32.27,821130.0,32.2,32.29,32.14,32.27,821130.0
2021-03-17 09:30:00,32.43,32.43,32.15,32.21,242025.0,32.43,32.43,32.15,32.21,242025.0
2021-03-17 10:00:00,32.21,32.32,32.14,32.32,116745.0,32.21,32.32,32.14,32.32,116745.0
2021-03-17 10:30:00,32.28,32.3,32.23,32.23,110310.0,32.28,32.3,32.23,32.23,110310.0
2021-03-17 11:00:00,32.21,32.29,32.18,32.29,90000.0,32.21,32.29,32.18,32.29,90000.0
2021-03-17 11:30:00,32.27,32.42,32.27,32.42,150165.0,32.27,32.42,32.27,32.42,150165.0
2021-03-17 12:00:00,32.42,32.45,32.39,32.4,97740.0,32.42,32.45,32.39,32.4,97740.0
2021-03-17 12:30:00,32.39,32.44,32.31,32.34,123030.0,32.39,32.44,32.31,32.34,123030.0
2021-03-17 13:00:00,32.31,32.32,32.24,32.32,94005.0,32.31,32.32,32.24,32.32,94005.0
2021-03-17 13:30:00,32.31,32.36,32.23,32.23,95520.0,32.31,32.36,32.23,32.23,95520.0
2021-03-17 14:00:00,32.23,32.41,32.22,32.22,124605.0,32.23,32.41,32.22,32.22,124605.0
2021-03-17 14:30:00,32.2,32.34,32.17,32.33,190830.0,32.2,32.34,32.17,32.33,190830.0
2021-03-17 15:00:00,32.32,32.37,32.22,32.27,218235.0,32.32,32.37,32.22,32.27,218235.0
2021-03-17 15:30:00,32.27,32.33,32.06,32.23,566685.0,32.27,32.33,32.06,32.23,566685.0
2021-03-18 09:30:00,31.8,32.26,31.8,32.11,193695.0,31.8,32.26,31.8,32.11,193695.0
2021-03-18 10:00:00,32.14,32.32,32.11,32.15,241800.0,32.14,32.32,32.11,32.15,241800.0
2021-03-18 10:30:00,32.11,32.28,32.08,32.24,217440.0,32.11,32.28,32.08,32.24,217440.0
2021-03-18 11:00:00,32.21,32.25,32.1,32.25,118755.0,32.21,32.25,32.1,32.25,118755.0
2021-03-18 11:30:00,32.24,32.25,32.12,32.25,149205.0,32.24,32.25,32.12,32.25,149205.0
2021-03-18 12:00:00,32.25,32.32,32.22,32.25,233370.0,32.25,32.32,32.22,32.25,233370.0
2021-03-18 12:30:00,32.2,32.28,32.17,32.17,189375.0,32.2,32.28,32.17,32.17,189375.0
2021-03-18 13:00:00,32.24,32.29,32.16,32.25,324975.0,32.24,32.29,32.16,32.25,324975.0
2021-03-18 13:30:00,32.25,32.27,32.22,32.24,244275.0,32.25,32.27,32.22,32.24,244275.0
2021-03-18 14:00:00,32.23,32.33,32.21,32.21,126630.0,32.23,32.33,32.21,32.21,126630.0
2021-03-18 14:30:00,32.2,32.21,32.06,32.12,180600.0,32.2,32.21,32.06,32.12,180600.0
2021-03-18 15:00:00,32.13,32.18,32.09,32.16,452130.0,32.13,32.18,32.09,32.16,452130.0
2021-03-18 15:30:00,32.19,32.25,32.05,32.15,707985.0,32.19,32.25,32.05,32.15,707985.0
2021-03-19 09:30:00,32.15,32.26,32.03,32.1,1865775.0,32.15,32.26,32.03,32.1,1865775.0
2021-03-19 10:00:00,32.13,32.3,32.13,32.2,229440.0,32.13,32.3,32.13,32.2,229440.0
2021-03-19 10:30:00,32.21,32.28,32.11,32.19,521310.0,32.21,32.28,32.11,32.19,521310.0
2021-03-19 11:00:00,32.2,32.26,32.18,32.22,183165.0,32.2,32.26,32.18,32.22,183165.0
2021-03-19 11:30:00,32.22,32.31,32.16,32.24,170370.0,32.22,32.31,32.16,32.24,170370.0
2021-03-19 12:00:00,32.25,32.28,32.21,32.21,213300.0,32.25,32.28,32.21,32.21,213300.0
2021-03-19 12:30:00,32.23,32.26,32.17,32.24,159315.0,32.23,32.26,32.17,32.24,159315.0
2021-03-19 13:00:00,32.23,32.31,32.22,32.31,126300.0,32.23,32.31,32.22,32.31,126300.0
2021-03-19 13:30:00,32.32,32.53,32.27,32.53,369240.0,32.32,32.53,32.27,32.53,369240.0
2021-03-19 14:00:00,32.54,32.58,32.46,32.56,216150.0,32.54,32.58,32.46,32.56,216150.0
2021-03-19 14:30:00,32.55,32.74,32.53,32.74,238845.0,32.55,32.74,32.53,32.74,238845.0
2021-03-19 15:00:00,32.73,32.77,32.67,32.72,351660.0,32.73,32.77,32.67,32.72,351660.0
2021-03-19 15:30:00,32.72,32.83,32.41,32.53,1418565.0,32.72,32.83,32.41,32.53,1418565.0
2021-03-22 09:30:00,32.59,32.86,32.32,32.73,1043790.0,32.59,32.86,32.32,32.73,1043790.0
2021-03-22 10:00:00,32.69,32.82,32.67,32.69,464175.0,32.69,32.82,32.67,32.69,464175.0
2021-03-22 10:30:00,32.71,32.78,32.62,32.72,760935.0,32.71,32.78,32.62,32.72,760935.0
2021-03-22 11:00:00,32.7,32.74,32.52,32.6,409035.0,32.7,32.74,32.52,32.6,409035.0
2021-03-22 11:30:00,32.59,32.75,32.59,32.68,211935.0,32.59,32.75,32.59,32.68,211935.0
2021-03-22 12:00:00,32.7,32.77,32.54,32.62,449715.0,32.7,32.77,32.54,32.62,449715.0
2021-03-22 12:30:00,32.62,32.66,32.55,32.56,322590.0,32.62,32.66,32.55,32.56,322590.0
2021-03-22 13:00:00,32.56,32.8,32.56,32.74,233490.0,32.56,32.8,32.56,32.74,233490.0
2021-03-22 13:30:00,32.74,32.75,32.6,32.64,146505.0,32.74,32.75,32.6,32.64,146505.0
2021-03-22 14:00:00,32.64,32.71,32.64,32.67,67485.0,32.64,32.71,32.64,32.67,67485.0
2021-03-22 14:30:00,32.65,32.84,32.65,32.79,109935.0,32.65,32.84,32.65,32.79,109935.0
2021-03-22 15:00:00,32.79,32.89,32.75,32.75,270825.0,32.79,32.89,32.75,32.75,270825.0
2021-03-22 15:30:00,32.76,32.76,32.62,32.73,933630.0,32.76,32.76,32.62,32.73,933630.0
2021-03-23 09:30:00,32.87,32.99,32.68,32.99,172500.0,32.87,32.99,32.68,32.99,172500.0
2021-03-23 10:00:00,32.92,32.99,32.88,32.9,260640.0,32.92,32.99,32.88,32.9,260640.0
2021-03-23 10:30:00,32.93,33.05,32.82,32.84,250080.0,32.93,33.05,32.82,32.84,250080.0
2021-03-23 11:00:00,32.86,32.98,32.82,32.87,286770.0,32.86,32.98,32.82,32.87,286770.0
2021-03-23 11:30:00,32.87,32.93,32.78,32.86,139425.0,32.87,32.93,32.78,32.86,139425.0
2021-03-23 12:00:00,32.85,32.9,32.8,32.89,111120.0,32.85,32.9,32.8,32.89,111120.0
2021-03-23 12:30:00,32.88,32.91,32.77,32.79,125595.0,32.88,32.91,32.77,32.79,125595.0
2021-03-23 13:00:00,32.78,32.79,32.74,32.74,124335.0,32.78,32.79,32.74,32.74,124335.0
2021-03-23 13:30:00,32.75,32.76,32.64,32.67,144120.0,32.75,32.76,32.64,32.67,144120.0
2021-03-23 14:00:00,32.67,32.71,32.57,32.61,155490.0,32.67,32.71,32.57,32.61,155490.0
2021-03-23 14:30:00,32.63,32.64,32.54,32.56,91920.0,32.63,32.64,32.54,32.56,91920.0
2021-03-23 15:00:00,32.55,32.58,32.44,32.51,246750.0,32.55,32.58,32.44,32.51,246750.0
2021-03-23 15:30:00,32.52,32.55,32.32,32.35,1306230.0,32.52,32.55,32.32,32.35,1306230.0
2021-03-24 09:30:00,32.32,32.7,32.32,32.57,450900.0,32.32,32.7,32.32,32.57,450900.0
2021-03-24 10:00:00,32.51,32.62,32.48,32.57,139470.0,32.51,32.62,32.48,32.57,139470.0
2021-03-24 10:30:00,32.54,32.57,32.48,32.56,173265.0,32.54,32.57,32.48,32.56,173265.0
2021-03-24 11:00:00,32.57,32.64,32.52,32.52,257535.0,32.57,32.64,32.52,32.52,257535.0
2021-03-24 11:30:00,32.52,32.6,32.51,32.59,121050.0,32.52,32.6,32.51,32.59,121050.0
2021-03-24 12:00:00,32.6,32.72,32.58,32.72,585525.0,32.6,32.72,32.58,32.72,585525.0
2021-03-24 12:30:00,32.73,32.87,32.71,32.71,124065.0,32.73,32.87,32.71,32.71,124065.0
2021-03-24 13:00:00,32.72,32.73,32.65,32.67,140400.0,32.72,32.73,32.65,32.67,140400.0
2021-03-24 13:30:00,32.68,32.75,32.66,32.74,187890.0,32.68,32.75,32.66,32.74,187890.0
2021-03-24 14:00:00,32.7,32.73,32.66,32.68,131040.0,32.7,32.73,32.66,32.68,131040.0
2021-03-24 14:30:00,32.67,32.76,32.64,32.74,118890.0,32.67,32.76,32.64,32.74,118890.0
2021-03-24 15:00:00,32.74,32.8,32.67,32.69,317040.0,32.74,32.8,32.67,32.69,317040.0
2021-03-24 15:30:00,32.71,32.77,32.57,32.6,702735.0,32.71,32.77,32.57,32.6,702735.0
2021-03-25 09:30:00,32.55,32.55,32.3,32.48,369495.0,32.55,32.55,32.3,32.48,369495.0
2021-03-25 10:00:00,32.43,32.6,32.41,32.57,514275.0,32.43,32.6,32.41,32.57,514275.0
2021-03-25 10:30:00,32.57,32.63,32.46,32.56,174615.0,32.57,32.63,32.46,32.56,174615.0
2021-03-25 11:00:00,32.5,32.65,32.49,32.54,103740.0,32.5,32.65,32.49,32.54,103740.0
2021-03-25 11:30:00,32.55,32.68,32.55,32.66,113400.0,32.55,32.68,32.55,32.66,113400.0
2021-03-25 12:00:00,32.67,32.83,32.66,32.78,279150.0,32.67,32.83,32.66,32.78,279150.0
2021-03-25 12:30:00,32.8,32.93,32.79,32.87,334320.0,32.8,32.93,32.79,32.87,334320.0
2021-03-25 13:00:00,32.85,33.02,32.82,33.02,500760.0,32.85,33.02,32.82,33.02,500760.0
2021-03-25 13:30:00,33.0,33.1,32.96,32.99,197985.0,33.0,33.1,32.96,32.99,197985.0
2021-03-25 14:00:00,32.99,33.09,32.95,33.04,396615.0,32.99,33.09,32.95,33.04,396615.0
2021-03-25 14:30:00,33.04,33.19,33.04,33.19,156735.0,33.04,33.19,33.04,33.19,156735.0
2021-03-25 15:00:00,33.16,33.17,33.1,33.14,151935.0,33.16,33.17,33.1,33.14,151935.0
2021-03-25 15:30:00,33.18,33.22,33.08,33.1,446820.0,33.18,33.22,33.08,33.1,446820.0
2021-03-26 09:30:00,33.26,33.27,32.94,33.18,275805.0,33.26,33.27,32.94,33.18,275805.0
2021-03-26 10:00:00,33.18,33.4,33.16,33.33,609615.0,33.18,33.4,33.16,33.33,609615.0
2021-03-26 10:30:00,33.29,33.42,33.29,33.34,286485.0,33.29,33.42,33.29,33.34,286485.0
2021-03-26 11:00:00,33.34,33.38,33.17,33.18,277080.0,33.34,33.38,33.17,33.18,277080.0
2021-03-26 11:30:00,33.18,33.37,33.18,33.33,339510.0,33.18,33.37,33.18,33.33,339510.0
2021-03-26 12:00:00,33.35,33.42,33.32,33.4,357960.0,33.35,33.42,33.32,33.4,357960.0
2021-03-26 12:30:00,33.44,33.66,33.44,33.59,132960.0,33.44,33.66,33.44,33.59,132960.0
2021-03-26 13:00:00,33.6,33.67,33.56,33.6,253755.0,33.6,33.67,33.56,33.6,253755.0
2021-03-26 13:30:00,33.61,33.67,33.57,33.63,359850.0,33.61,33.67,33.57,33.63,359850.0
2021-03-26 14:00:00,33.63,33.65,33.52,33.57,186285.0,33.63,33.65,33.52,33.57,186285.0
2021-03-26 14:30:00,33.59,33.65,33.56,33.57,970215.0,33.59,33.65,33.56,33.57,970215.0
2021-03-26 15:00:00,33.57,33.69,33.57,33.63,323730.0,33.57,33.69,33.57,33.63,323730.0
2021-03-26 15:30:00,33.63,33.82,33.56,33.8,955155.0,33.63,33.82,33.56,33.8,955155.0
2021-03-29 09:30:00,33.85,33.95,33.74,33.89,210075.0,33.85,33.95,33.74,33.89,210075.0
2021-03-29 10:00:00,33.84,33.92,33.8,33.87,331155.0,33.84,33.92,33.8,33.87,331155.0
2021-03-29 10:30:00,33.83,33.89,33.79,33.89,193230.0,33.83,33.89,33.79,33.89,193230.0
2021-03-29 11:00:00,33.86,33.96,33.86,33.94,179430.0,33.86,33.96,33.86,33.94,179430.0
2021-03-29 11:30:00,33.94,33.95,33.68,33.74,556695.0,33.94,33.95,33.68,33.74,556695.0
2021-03-29 12:00:00,33.74,33.78,33.67,33.75,110700.0,33.74,33.78,33.67,33.75,110700.0
2021-03-29 12:30:00,33.74,33.9,33.73,33.9,125055.0,33.74,33.9,33.73,33.9,125055.0
2021-03-29 13:00:00,33.87,33.89,33.72,33.82,180570.0,33.87,33.89,33.72,33.82,180570.0
2021-03-29 13:30:00,33.83,33.91,33.76,33.76,181650.0,33.83,33.91,33.76,33.76,181650.0
2021-03-29 14:00:00,33.76,33.83,33.75,33.81,119820.0,33.76,33.83,33.75,33.81,119820.0
2021-03-29 14:30:00,33.8,33.83,33.78,33.81,299715.0,33.8,33.83,33.78,33.81,299715.0
2021-03-29 15:00:00,33.82,33.9,33.81,33.88,413145.0,33.82,33.9,33.81,33.88,413145.0
2021-03-29 15:30:00,33.88,33.95,33.79,33.87,1113075.0,33.88,33.95,33.79,33.87,1113075.0
2021-03-30 09:30:00,33.86,34.15,33.73,34.01,445650.0,33.86,34.15,33.73,34.01,445650.0
2021-03-30 10:00:00,33.97,34.12,33.82,34.11,1069185.0,33.97,34.12,33.82,34.11,1069185.0
2021-03-30 10:30:00,34.11,34.11,33.83,33.83,402315.0,34.11,34.11,33.83,33.83,402315.0
2021-03-30 11:00:00,33.81,33.91,33.73,33.82,312570.0,33.81,33.91,33.73,33.82,312570.0
2021-03-30 11:30:00,33.85,33.85,33.6,33.63,139605.0,33.85,33.85,33.6,33.63,139605.0
2021-03-30 12:00:00,33.64,33.77,33.64,33.77,176070.0,33.64,33.77,33.64,33.77,176070.0
2021-03-30 12:30:00,33.75,33.8,33.68,33.78,186000.0,33.75,33.8,33.68,33.78,186000.0
2021-03-30 13:00:00,33.77,33.89,33.77,33.85,139215.0,33.77,33.89,33.77,33.85,139215.0
2021-03-30 13:30:00,33.87,33.9,33.8,33.89,199725.0,33.87,33.9,33.8,33.89,199725.0
2021-03-30 14:00:00,33.88,33.97,33.86,33.92,211515.0,33.88,33.97,33.86,33.92,211515.0
2021-03-30 14:30:00,33.94,33.96,33.89,33.92,280140.0,33.94,33.96,33.89,33.92,280140.0
2021-03-30 15:00:00,33.94,33.97,33.87,33.88,183450.0,33.94,33.97,33.87,33.88,183450.0
2021-03-30 15:30:00,33.88,33.95,33.86,33.95,634035.0,33.88,33.95,33.86,33.95,634035.0
2021-03-31 09:30:00,33.95,33.98,33.69,33.84,358035.0,33.95,33.98,33.69,33.84,358035.0
2021-03-31 10:00:00,33.8,33.94,33.75,33.78,253650.0,33.8,33.94,33.75,33.78,253650.0
2021-03-31 10:30:00,33.79,33.81,33.75,33.76,295020.0,33.79,33.81,33.75,33.76,295020.0
2021-03-31 11:00:00,33.78,33.86,33.77,33.83,160140.0,33.78,33.86,33.77,33.83,160140.0
2021-03-31 11:30:00,33.87,34.1,33.87,34.05,130140.0,33.87,34.1,33.87,34.05,130140.0
2021-03-31 12:00:00,34.04,34.05,33.89,33.91,302010.0,34.04,34.05,33.89,33.91,302010.0
2021-03-31 12:30:00,33.93,33.99,33.92,33.93,153180.0,33.93,33.99,33.92,33.93,153180.0
2021-03-31 13:00:00,33.93,33.97,33.85,33.88,213300.0,33.93,33.97,33.85,33.88,213300.0
2021-03-31 13:30:00,33.88,33.97,33.87,33.93,89655.0,33.88,33.97,33.87,33.93,89655.0
2021-03-31 14:00:00,33.93,33.95,33.9,33.93,185070.0,33.93,33.95,33.9,33.93,185070.0
2021-03-31 14:30:00,33.93,33.97,33.87,33.87,301350.0,33.93,33.97,33.87,33.87,301350.0
2021-03-31 15:00:00,33.86,33.88,33.79,33.8,147255.0,33.86,33.88,33.79,33.8,147255.0
2021-03-31 15:30:00,33.8,33.89,33.75,33.83,1409430.0,33.8,33.89,33.75,33.83,1409430.0
2021-04-01 09:30:00,33.97,33.98,33.61,33.72,312990.0,33.97,33.98,33.61,33.72,312990.0
2021-04-01 10:00:00,33.72,33.82,33.64,33.7,285780.0,33.72,33.82,33.64,33.7,285780.0
2021-04-01 10:30:00,33.71,33.87,33.71,33.87,140775.0,33.71,33.87,33.71,33.87,140775.0
2021-04-01 11:00:00,33.86,34.0,33.86,33.94,203505.0,33.86,34.0,33.86,33.94,203505.0
2021-04-01 11:30:00,33.94,33.96,33.88,33.89,153315.0,33.94,33.96,33.88,33.89,153315.0
2021-04-01 12:00:00,33.89,33.9,33.83,33.85,120000.0,33.89,33.9,33.83,33.85,120000.0
2021-04-01 12:30:00,33.87,33.94,33.86,33.93,124065.0,33.87,33.94,33.86,33.93,124065.0
2021-04-01 13:00:00,33.93,33.97,33.91,33.97,146730.0,33.93,33.97,33.91,33.97,146730.0
2021-04-01 13:30:00,33.97,33.97,33.86,33.91,83895.0,33.97,33.97,33.86,33.91,83895.0
2021-04-01 14:00:00,33.93,33.93,33.83,33.86,93705.0,33.93,33.93,33.83,33.86,93705.0
2021-04-01 14:30:00,33.83,33.93,33.83,33.92,98580.0,33.83,33.93,33.83,33.92,98580.0
2021-04-01 15:00:00,33.91,33.93,33.85,33.86,144600.0,33.91,33.93,33.85,33.86,144600.0
2021-04-01 15:30:00,33.86,33.89,33.74,33.86,499125.0,33.86,33.89,33.74,33.86,499125.0
2021-04-05 09:30:00,34.07,34.19,34.02,34.07,376260.0,34.07,34.19,34.02,34.07,376260.0
2021-04-05 10:00:00,34.06,34.1,33.95,33.95,272175.0,34.06,34.1,33.95,33.95,272175.0
2021-04-05 10:30:00,33.95,34.06,33.95,34.02,726120.0,33.95,34.06,33.95,34.02,726120.0
2021-04-05 11:00:00,34.01,34.12,34.0,34.0,230490.0,34.01,34.12,34.0,34.0,230490.0
2021-04-05 11:30:00,34.0,34.13,33.99,34.09,247200.0,34.0,34.13,33.99,34.09,247200.0
2021-04-05 12:00:00,34.07,34.08,33.96,34.02,202860.0,34.07,34.08,33.96,34.02,202860.0
2021-04-05 12:30:00,34.03,34.09,33.99,34.0,167775.0,34.03,34.09,33.99,34.0,167775.0
2021-04-05 13:00:00,34.02,34.03,33.94,33.98,166350.0,34.02,34.03,33.94,33.98,166350.0
2021-04-05 13:30:00,33.99,34.05,33.96,34.02,124635.0,33.99,34.05,33.96,34.02,124635.0
2021-04-05 14:00:00,34.03,34.03,33.97,33.98,133905.0,34.03,34.03,33.97,33.98,133905.0
2021-04-05 14:30:00,34.0,34.04,33.9,33.92,428160.0,34.0,34.04,33.9,33.92,428160.0
2021-04-05 15:00:00,33.93,33.96,33.88,33.9,186525.0,33.93,33.96,33.88,33.9,186525.0
2021-04-05 15:30:00,33.9,34.01,33.87,33.93,1421910.0,33.9,34.01,33.87,33.93,1421910.0
2021-04-06 09:30:00,33.84,33.95,33.77,33.88,170580.0,33.84,33.95,33.77,33.88,170580.0
2021-04-06 10:00:00,33.93,33.96,33.89,33.93,119505.0,33.93,33.96,33.89,33.93,119505.0
2021-04-06 10:30:00,33.91,33.98,33.82,33.88,125400.0,33.91,33.98,33.82,33.88,125400.0
2021-04-06 11:00:00,33.86,34.04,33.85,34.04,203430.0,33.86,34.04,33.85,34.04,203430.0
2021-04-06 11:30:00,34.01,34.08,34.0,34.08,206445.0,34.01,34.08,34.0,34.08,206445.0
2021-04-06 12:00:00,34.11,34.16,34.09,34.15,182700.0,34.11,34.16,34.09,34.15,182700.0
2021-04-06 12:30:00,34.14,34.16,34.1,34.16,187260.0,34.14,34.16,34.1,34.16,187260.0
2021-04-06 13:00:00,34.17,34.38,34.15,34.36,121830.0,34.17,34.38,34.15,34.36,121830.0
2021-04-06 13:30:00,34.37,34.4,34.35,34.38,346725.0,34.37,34.4,34.35,34.38,346725.0
2021-04-06 14:00:00,34.38,34.46,34.34,34.36,219135.0,34.38,34.46,34.34,34.36,219135.0
2021-04-06 14:30:00,34.4,34.45,34.37,34.37,124470.0,34.4,34.45,34.37,34.37,124470.0
2021-04-06 15:00:00,34.36,34.39,34.31,34.34,352365.0,34.36,34.39,34.31,34.34,352365.0
2021-04-06 15:30:00,34.33,34.36,34.25,34.26,996270.0,34.33,34.36,34.25,34.26,996270.0
2021-04-07 09:30:00,34.26,34.42,34.12,34.13,168630.0,34.26,34.42,34.12,34.13,168630.0
2021-04-07 10:00:00,34.08,34.13,34.03,34.04,97905.0,34.08,34.13,34.03,34.04,97905.0
2021-04-07 10:30:00,34.02,34.14,34.0,34.1,152265.0,34.02,34.14,34.0,34.1,152265.0
2021-04-07 11:00:00,34.07,34.11,34.03,34.11,123090.0,34.07,34.11,34.03,34.11,123090.0
2021-04-07 11:30:00,34.09,34.17,34.07,34.13,98295.0,34.09,34.17,34.07,34.13,98295.0
2021-04-07 12:00:00,34.13,34.25,34.13,34.22,140040.0,34.13,34.25,34.13,34.22,140040.0
2021-04-07 12:30:00,34.21,34.28,34.18,34.27,271665.0,34.21,34.28,34.18,34.27,271665.0
2021-04-07 13:00:00,34.27,34.27,34.18,34.22,57030.0,34.27,34.27,34.18,34.22,57030.0
2021-04-07 13:30:00,34.24,34.28,34.22,34.26,161250.0,34.24,34.28,34.22,34.26,161250.0
2021-04-07 14:00:00,34.28,34.28,34.2,34.25,62745.0,34.28,34.28,34.2,34.25,62745.0
2021-04-07 14:30:00,34.28,34.31,34.25,34.26,60000.0,34.28,34.31,34.25,34.26,60000.0
2021-04-07 15:00:00,34.27,34.29,34.19,34.25,114330.0,34.27,34.29,34.19,34.25,114330.0
2021-04-07 15:30:00,34.23,34.23,34.17,34.19,309045.0,34.23,34.23,34.17,34.19,309045.0
2021-04-08 09:30:00,34.35,34.35,34.01,34.01,181560.0,34.35,34.35,34.01,34.01,181560.0
2021-04-08 10:00:00,34.03,34.05,33.83,33.95,226185.0,34.03,34.05,33.83,33.95,226185.0
2021-04-08 10:30:00,33.94,34.08,33.93,34.0,108555.0,33.94,34.08,33.93,34.0,108555.0
2021-04-08 11:00:00,34.0,34.06,33.96,33.96,128580.0,34.0,34.06,33.96,33.96,128580.0
2021-04-08 11:30:00,33.97,34.01,33.96,34.01,72360.0,33.97,34.01,33.96,34.01,72360.0
2021-04-08 12:00:00,34.01,34.06,33.99,34.0,75525.0,34.01,34.06,33.99,34.0,75525.0
2021-04-08 12:30:00,34.01,34.09,34.01,34.06,81030.0,34.01,34.09,34.01,34.06,81030.0
2021-04-08 13:00:00,34.06,34.12,34.03,34.11,128955.0,34.06,34.12,34.03,34.11,128955.0
2021-04-08 13:30:00,34.13,34.15,33.97,34.01,209550.0,34.13,34.15,33.97,34.01,209550.0
2021-04-08 14:00:00,34.01,34.02,33.89,33.92,52635.0,34.01,34.02,33.89,33.92,52635.0
2021-04-08 14:30:00,33.91,33.93,33.85,33.91,140085.0,33.91,33.93,33.85,33.91,140085.0
2021-04-08 15:00:00,33.89,33.91,33.85,33.85,104715.0,33.89,33.91,33.85,33.85,104715.0
2021-04-08 15:30:00,33.86,33.92,33.86,33.9,279015.0,33.86,33.92,33.86,33.9,279015.0
2021-04-09 09:30:00,33.93,34.12,33.84,33.84,209745.0,33.93,34.12,33.84,33.84,209745.0
2021-04-09 10:00:00,33.81,33.99,33.79,33.94,126810.0,33.81,33.99,33.79,33.94,126810.0
2021-04-09 10:30:00,33.96,34.06,33.96,34.04,163590.0,33.96,34.06,33.96,34.04,163590.0
2021-04-09 11:00:00,34.06,34.11,33.97,33.97,117015.0,34.06,34.11,33.97,33.97,117015.0
2021-04-09 11:30:00,33.98,34.04,33.96,34.03,91425.0,33.98,34.04,33.96,34.03,91425.0
2021-04-09 12:00:00,34.05,34.15,34.05,34.13,89985.0,34.05,34.15,34.05,34.13,89985.0
2021-04-09 12:30:00,34.14,34.27,34.14,34.27,91350.0,34.14,34.27,34.14,34.27,91350.0
2021-04-09 13:00:00,34.28,34.28,34.24,34.27,148515.0,34.28,34.28,34.24,34.27,148515.0
2021-04-09 13:30:00,34.26,34.3,34.25,34.26,118320.0,34.26,34.3,34.25,34.26,118320.0
2021-04-09 14:00:00,34.28,34.28,34.25,34.27,105195.0,34.28,34.28,34.25,34.27,105195.0
2021-04-09 14:30:00,34.28,34.34,34.23,34.23,318660.0,34.28,34.34,34.23,34.23,318660.0
2021-04-09 15:00:00,34.24,34.32,34.2,34.32,243900.0,34.24,34.32,34.2,34.32,243900.0
2021-04-09 15:30:00,34.3,34.5,34.27,34.45,862965.0,34.3,34.5,34.27,34.45,862965.0
2021-04-12 09:30:00,34.62,34.63,34.3,34.6,546015.0,34.62,34.63,34.3,34.6,546015.0
2021-04-12 10:00:00,34.62,34.62,34.41,34.43,205260.0,34.62,34.62,34.41,34.43,205260.0
2021-04-12 10:30:00,34.41,34.53,34.39,34.39,593100.0,34.41,34.53,34.39,34.39,593100.0
2021-04-12 11:00:00,34.37,34.52,34.35,34.49,736035.0,34.37,34.52,34.35,34.49,736035.0
2021-04-12 11:30:00,34.46,34.52,34.41,34.52,188850.0,34.46,34.52,34.41,34.52,188850.0
2021-04-12 12:00:00,34.5,34.61,34.5,34.56,187065.0,34.5,34.61,34.5,34.56,187065.0
2021-04-12 12:30:00,34.56,34.62,34.52,34.52,152985.0,34.56,34.62,34.52,34.52,152985.0
2021-04-12 13:00:00,34.5,34.5,34.43,34.47,138480.0,34.5,34.5,34.43,34.47,138480.0
2021-04-12 13:30:00,34.48,34.55,34.46,34.51,90210.0,34.48,34.55,34.46,34.51,90210.0
2021-04-12 14:00:00,34.51,34.52,34.49,34.51,102150.0,34.51,34.52,34.49,34.51,102150.0
2021-04-12 14:30:00,34.52,34.58,34.5,34.57,131940.0,34.52,34.58,34.5,34.57,131940.0
2021-04-12 15:00:00,34.57,34.7,34.54,34.62,352680.0,34.57,34.7,34.54,34.62,352680.0
2021-04-12 15:30:00,34.64,34.75,34.62,34.66,779625.0,34.64,34.75,34.62,34.66,779625.0
2021-04-13 09:30:00,34.59,34.59,34.31,34.38,374265.0,34.59,34.59,34.31,34.38,374265.0
2021-04-13 10:00:00,34.4,34.46,34.3,34.3,164850.0,34.4,34.46,34.3,34.3,164850.0
2021-04-13 10:30:00,34.31,34.33,34.18,34.26,172485.0,34.31,34.33,34.18,34.26,172485.0
2021-04-13 11:00:00,34.29,34.35,34.27,34.3,106665.0,34.29,34.35,34.27,34.3,106665.0
2021-04-13 11:30:00,34.3,34.34,34.27,34.29,78000.0,34.3,34.34,34.27,34.29,78000.0
2021-04-13 12:00:00,34.28,34.32,34.26,34.26,101460.0,34.28,34.32,34.26,34.26,101460.0
2021-04-13 12:30:00,34.26,34.29,34.2,34.26,112290.0,34.26,34.29,34.2,34.26,112290.0
2021-04-13 13:00:00,34.23,34.32,34.22,34.29,129825.0,34.23,34.32,34.22,34.29,129825.0
2021-04-13 13:30:00,34.28,34.3,34.23,34.29,120480.0,34.28,34.3,34.23,34.29,120480.0
2021-04-13 14:00:00,34.3,34.37,34.3,34.37,150030.0,34.3,34.37,34.3,34.37,150030.0
2021-04-13 14:30:00,34.37,34.39,34.31,34.31,120945.0,34.37,34.39,34.31,34.31,120945.0
2021-04-13 15:00:00,34.31,34.36,34.24,34.26,241125.0,34.31,34.36,34.24,34.26,241125.0
2021-04-13 15:30:00,34.27,34.36,34.24,34.36,453300.0,34.27,34.36,34.24,34.36,453300.0
2021-04-14 09:30:00,34.41,34.41,34.17,34.32,136875.0,34.41,34.41,34.17,34.32,136875.0
2021-04-14 10:00:00,34.32,34.49,34.29,34.39,109665.0,34.32,34.49,34.29,34.39,109665.0
2021-04-14 10:30:00,34.41,34.51,34.35,34.36,87555.0,34.41,34.51,34.35,34.36,87555.0
2021-04-14 11:00:00,34.39,34.56,34.39,34.56,107445.0,34.39,34.56,34.39,34.56,107445.0
2021-04-14 11:30:00,34.57,34.6,34.5,34.54,93870.0,34.57,34.6,34.5,34.54,93870.0
2021-04-14 12:00:00,34.52,34.59,34.51,34.56,58725.0,34.52,34.59,34.51,34.56,58725.0
2021-04-14 12:30:00,34.57,34.58,34.51,34.57,90270.0,34.57,34.58,34.51,34.57,90270.0
2021-04-14 13:00:00,34.56,34.56,34.51,34.52,76950.0,34.56,34.56,34.51,34.52,76950.0
2021-04-14 13:30:00,34.52,34.56,34.48,34.54,120885.0,34.52,34.56,34.48,34.54,120885.0
2021-04-14 14:00:00,34.55,34.56,34.4,34.5,228795.0,34.55,34.56,34.4,34.5,228795.0
2021-04-14 14:30:00,34.49,34.59,34.46,34.51,73455.0,34.49,34.59,34.46,34.51,73455.0
2021-04-14 15:00:00,34.5,34.58,34.48,34.56,118935.0,34.5,34.58,34.48,34.56,118935.0
2021-04-14 15:30:00,34.57,34.57,34.46,34.53,512610.0,34.57,34.57,34.46,34.53,512610.0
2021-04-15 09:30:00,34.67,34.75,34.05,34.72,194205.0,34.67,34.75,34.05,34.72,194205.0
2021-04-15 10:00:00,34.72,34.95,34.72,34.85,286635.0,34.72,34.95,34.72,34.85,286635.0
2021-04-15 10:30:00,34.88,34.99,34.87,34.94,178380.0,34.88,34.99,34.87,34.94,178380.0
2021-04-15 11:00:00,34.96,35.02,34.9,34.99,126000.0,34.96,35.02,34.9,34.99,126000.0
2021-04-15 11:30:00,35.0,35.01,34.9,34.91,105630.0,35.0,35.01,34.9,34.91,105630.0
2021-04-15 12:00:00,34.91,34.99,34.91,34.97,105975.0,34.91,34.99,34.91,34.97,105975.0
2021-04-15 12:30:00,34.99,35.02,34.98,35.01,80565.0,34.99,35.02,34.98,35.01,80565.0
2021-04-15 13:00:00,35.0,35.0,34.87,34.87,153030.0,35.0,35.0,34.87,34.87,153030.0
2021-04-15 13:30:00,34.84,34.89,34.79,34.8,147705.0,34.84,34.89,34.79,34.8,147705.0
2021-04-15 14:00:00,34.79,34.88,34.78,34.83,248370.0,34.79,34.88,34.78,34.83,248370.0
2021-04-15 14:30:00,34.84,34.93,34.8,34.84,291045.0,34.84,34.93,34.8,34.84,291045.0
2021-04-15 15:00:00,34.84,34.91,34.8,34.83,399045.0,34.84,34.91,34.8,34.83,399045.0
2021-04-15 15:30:00,34.87,34.89,34.73,34.79,1304625.0,34.87,34.89,34.73,34.79,1304625.0
2021-04-16 09:30:00,34.72,35.08,34.72,35.03,491730.0,34.72,35.08,34.72,35.03,491730.0
2021-04-16 10:00:00,35.03,35.06,34.94,35.04,246705.0,35.03,35.06,34.94,35.04,246705.0
2021-04-16 10:30:00,35.02,35.12,34.93,34.96,223125.0,35.02,35.12,34.93,34.96,223125.0
2021-04-16 11:00:00,34.94,35.22,34.93,35.17,237540.0,34.94,35.22,34.93,35.17,237540.0
2021-04-16 11:30:00,35.17,35.17,35.1,35.12,736710.0,35.17,35.17,35.1,35.12,736710.0
2021-04-16 12:00:00,35.13,35.22,35.11,35.22,299220.0,35.13,35.22,35.11,35.22,299220.0
2021-04-16 12:30:00,35.21,35.23,35.17,35.22,124500.0,35.21,35.23,35.17,35.22,124500.0
2021-04-16 13:00:00,35.23,35.3,35.21,35.25,177825.0,35.23,35.3,35.21,35.25,177825.0
2021-04-16 13:30:00,35.25,35.26,35.23,35.25,276555.0,35.25,35.26,35.23,35.25,276555.0
2021-04-16 14:00:00,35.24,35.32,35.22,35.27,223395.0,35.24,35.32,35.22,35.27,223395.0
2021-04-16 14:30:00,35.28,35.39,35.28,35.38,180285.0,35.28,35.39,35.28,35.38,180285.0
2021-04-16 15:00:00,35.39,35.5,35.39,35.48,883665.0,35.39,35.5,35.39,35.48,883665.0
2021-04-16 15:30:00,35.48,35.6,35.33,35.34,1368660.0,35.48,35.6,35.33,35.34,1368660.0
2021-04-19 09:30:00,35.64,35.68,35.42,35.51,317745.0,35.64,35.68,35.42,35.51,317745.0
2021-04-19 10:00:00,35.51,35.82,35.5,35.81,286665.0,35.51,35.82,35.5,35.81,286665.0
2021-04-19 10:30:00,35.83,35.91,35.81,35.91,190230.0,35.83,35.91,35.81,35.91,190230.0
2021-04-19 11:00:00,35.9,35.99,35.87,35.95,199380.0,35.9,35.99,35.87,35.95,199380.0
2021-04-19 11:30:00,35.97,35.99,35.86,35.99,178905.0,35.97,35.99,35.86,35.99,178905.0
2021-04-19 12:00:00,35.97,35.98,35.85,35.87,251220.0,35.97,35.98,35.85,35.87,251220.0
2021-04-19 12:30:00,35.86,35.9,35.72,35.72,136740.0,35.86,35.9,35.72,35.72,136740.0
2021-04-19 13:00:00,35.72,35.78,35.68,35.71,304425.0,35.72,35.78,35.68,35.71,304425.0
2021-04-19 13:30:00,35.69,35.71,35.59,35.62,186945.0,35.69,35.71,35.59,35.62,186945.0
2021-04-19 14:00:00,35.59,35.73,35.59,35.73,161535.0,35.59,35.73,35.59,35.73,161535.0
2021-04-19 14:30:00,35.73,35.73,35.63,35.66,211860.0,35.73,35.73,35.63,35.66,211860.0
2021-04-19 15:00:00,35.65,35.67,35.56,35.64,152955.0,35.65,35.67,35.56,35.64,152955.0
2021-04-19 15:30:00,35.64,35.65,35.56,35.61,632880.0,35.64,35.65,35.56,35.61,632880.0
2021-04-20 09:30:00,35.87,35.99,35.63,35.88,445770.0,35.87,35.99,35.63,35.88,445770.0
2021-04-20 10:00:00,35.92,35.98,35.61,35.62,640215.0,35.92,35.98,35.61,35.62,640215.0
2021-04-20 10:30:00,35.6,35.74,35.54,35.58,233235.0,35.6,35.74,35.54,35.58,233235.0
2021-04-20 11:00:00,35.56,35.83,35.55,35.78,276810.0,35.56,35.83,35.55,35.78,276810.0
2021-04-20 11:30:00,35.8,35.8,35.45,35.49,179925.0,35.8,35.8,35.45,35.49,179925.0
2021-04-20 12:00:00,35.54,35.65,35.49,35.6,146310.0,35.54,35.65,35.49,35.6,146310.0
2021-04-20 12:30:00,35.59,35.67,35.52,35.56,113850.0,35.59,35.67,35.52,35.56,113850.0
2021-04-20 13:00:00,35.56,35.58,35.49,35.51,132735.0,35.56,35.58,35.49,35.51,132735.0
2021-04-20 13:30:00,35.52,35.56,35.5,35.55,122760.0,35.52,35.56,35.5,35.55,122760.0
2021-04-20 14:00:00,35.54,35.6,35.52,35.58,107490.0,35.54,35.6,35.52,35.58,107490.0
2021-04-20 14:30:00,35.57,35.61,35.54,35.59,162210.0,35.57,35.61,35.54,35.59,162210.0
2021-04-20 15:00:00,35.61,35.71,35.6,35.64,536595.0,35.61,35.71,35.6,35.64,536595.0
2021-04-20 15:30:00,35.64,35.79,35.63,35.75,811980.0,35.64,35.79,35.63,35.75,811980.0
2021-04-21 09:30:00,35.74,35.79,35.59,35.7,278670.0,35.74,35.79,35.59,35.7,278670.0
2021-04-21 10:00:00,35.74,35.76,35.62,35.68,200610.0,35.74,35.76,35.62,35.68,200610.0
2021-04-21 10:30:00,35.68,35.83,35.68,35.75,607725.0,35.68,35.83,35.68,35.75,607725.0
2021-04-21 11:00:00,35.73,35.84,35.73,35.79,75615.0,35.73,35.84,35.73,35.79,75615.0
2021-04-21 11:30:00,35.82,35.82,35.74,35.74,85740.0,35.82,35.82,35.74,35.74,85740.0
2021-04-21 12:00:00,35.72,35.75,35.7,35.7,101430.0,35.72,35.75,35.7,35.7,101430.0
2021-04-21 12:30:00,35.69,35.85,35.68,35.85,76215.0,35.69,35.85,35.68,35.85,76215.0
2021-04-21 13:00:00,35.84,35.87,35.76,35.87,78465.0,35.84,35.87,35.76,35.87,78465.0
2021-04-21 13:30:00,35.87,35.89,35.72,35.75,93765.0,35.87,35.89,35.72,35.75,93765.0
2021-04-21 14:00:00,35.74,35.78,35.73,35.73,134235.0,35.74,35.78,35.73,35.73,134235.0
2021-04-21 14:30:00,35.74,35.74,35.66,35.68,70500.0,35.74,35.74,35.66,35.68,70500.0
2021-04-21 15:00:00,35.68,35.69,35.59,35.62,160965.0,35.68,35.69,35.59,35.62,160965.0
2021-04-21 15:30:00,35.62,35.69,35.52,35.54,583905.0,35.62,35.69,35.52,35.54,583905.0
2021-04-22 09:30:00,35.55,35.62,35.45,35.5,230685.0,35.55,35.62,35.45,35.5,230685.0
2021-04-22 10:00:00,35.5,35.5,35.35,35.41,124515.0,35.5,35.5,35.35,35.41,124515.0
2021-04-22 10:30:00,35.38,35.4,35.23,35.32,131280.0,35.38,35.4,35.23,35.32,131280.0
2021-04-22 11:00:00,35.36,35.49,35.31,35.46,107010.0,35.36,35.49,35.31,35.46,107010.0
2021-04-22 11:30:00,35.45,35.53,35.45,35.49,124620.0,35.45,35.53,35.45,35.49,124620.0
2021-04-22 12:00:00,35.47,35.47,35.41,35.46,64050.0,35.47,35.47,35.41,35.46,64050.0
2021-04-22 12:30:00,35.45,35.55,35.42,35.51,74655.0,35.45,35.55,35.42,35.51,74655.0
2021-04-22 13:00:00,35.51,35.53,35.28,35.35,118875.0,35.51,35.53,35.28,35.35,118875.0
2021-04-22 13:30:00,35.34,35.38,35.21,35.21,117255.0,35.34,35.38,35.21,35.21,117255.0
2021-04-22 14:00:00,35.2,35.29,35.13,35.29,218955.0,35.2,35.29,35.13,35.29,218955.0
2021-04-22 14:30:00,35.3,35.31,35.23,35.28,234390.0,35.3,35.31,35.23,35.28,234390.0
2021-04-22 15:00:00,35.27,35.3,35.21,35.26,101655.0,35.27,35.3,35.21,35.26,101655.0
2021-04-22 15:30:00,35.27,35.37,35.25,35.31,608895.0,35.27,35.37,35.25,35.31,608895.0
2021-04-23 09:30:00,35.4,35.43,35.07,35.08,250800.0,35.4,35.43,35.07,35.08,250800.0
2021-04-23 10:00:00,35.1,35.2,35.06,35.1,147615.0,35.1,35.2,35.06,35.1,147615.0
2021-04-23 10:30:00,35.1,35.56,35.1,35.54,116250.0,35.1,35.56,35.1,35.54,116250.0
2021-04-23 11:00:00,35.53,35.61,35.47,35.61,141075.0,35.53,35.61,35.47,35.61,141075.0
2021-04-23 11:30:00,35.61,35.67,35.56,35.66,150135.0,35.61,35.67,35.56,35.66,150135.0
2021-04-23 12:00:00,35.67,35.7,35.6,35.61,78000.0,35.67,35.7,35.6,35.61,78000.0
2021-04-23 12:30:00,35.59,35.68,35.57,35.64,60000.0,35.59,35.68,35.57,35.64,60000.0
2021-04-23 13:00:00,35.64,35.66,35.62,35.66,58185.0,35.64,35.66,35.62,35.66,58185.0
2021-04-23 13:30:00,35.65,35.71,35.65,35.7,113445.0,35.65,35.71,35.65,35.7,113445.0
2021-04-23 14:00:00,35.7,35.71,35.61,35.63,134610.0,35.7,35.71,35.61,35.63,134610.0
2021-04-23 14:30:00,35.66,35.69,35.6,35.66,200505.0,35.66,35.69,35.6,35.66,200505.0
2021-04-23 15:00:00,35.65,35.75,35.65,35.71,220545.0,35.65,35.75,35.65,35.71,220545.0
2021-04-23 15:30:00,35.7,35.78,35.5,35.51,466410.0,35.7,35.78,35.5,35.51,466410.0
2021-04-26 09:30:00,35.39,35.45,35.11,35.21,275505.0,35.39,35.45,35.11,35.21,275505.0
2021-04-26 10:00:00,35.23,35.3,35.18,35.18,107355.0,35.23,35.3,35.18,35.18,107355.0
2021-04-26 10:30:00,35.18,35.25,34.96,35.0,186795.0,35.18,35.25,34.96,35.0,186795.0
2021-04-26 11:00:00,35.05,35.12,35.01,35.08,125175.0,35.05,35.12,35.01,35.08,125175.0
2021-04-26 11:30:00,35.13,35.13,35.05,35.08,126195.0,35.13,35.13,35.05,35.08,126195.0
2021-04-26 12:00:00,35.07,35.07,34.97,35.02,84000.0,35.07,35.07,34.97,35.02,84000.0
2021-04-26 12:30:00,35.02,35.07,34.98,34.98,66285.0,35.02,35.07,34.98,34.98,66285.0
2021-04-26 13:00:00,34.99,35.1,34.99,35.1,100500.0,34.99,35.1,34.99,35.1,100500.0
2021-04-26 13:30:00,35.1,35.11,35.02,35.08,103440.0,35.1,35.11,35.02,35.08,103440.0
2021-04-26 14:00:00,35.06,35.07,34.99,35.02,88785.0,35.06,35.07,34.99,35.02,88785.0
2021-04-26 14:30:00,35.03,35.13,35.01,35.1,146520.0,35.03,35.13,35.01,35.1,146520.0
2021-04-26 15:00:00,35.09,35.15,35.05,35.05,129285.0,35.09,35.15,35.05,35.05,129285.0
2021-04-26 15:30:00,35.02,35.09,35.01,35.06,366975.0,35.02,35.09,35.01,35.06,366975.0
2021-04-27 09:30:00,35.25,35.36,35.2,35.2,211140.0,35.25,35.36,35.2,35.2,211140.0
2021-04-27 10:00:00,35.18,35.32,35.18,35.28,202755.0,35.18,35.32,35.18,35.28,202755.0
2021-04-27 10:30:00,35.29,35.5,35.29,35.47,122955.0,35.29,35.5,35.29,35.47,122955.0
2021-04-27 11:00:00,35.48,35.52,35.45,35.5,222945.0,35.48,35.52,35.45,35.5,222945.0
2021-04-27 11:30:00,35.51,35.53,35.47,35.51,105840.0,35.51,35.53,35.47,35.51,105840.0
2021-04-27 12:00:00,35.52,35.52,35.47,35.49,142185.0,35.52,35.52,35.47,35.49,142185.0
2021-04-27 12:30:00,35.5,35.55,35.48,35.5,91200.0,35.5,35.55,35.48,35.5,91200.0
2021-04-27 13:00:00,35.52,35.6,35.47,35.57,155805.0,35.52,35.6,35.47,35.57,155805.0
2021-04-27 13:30:00,35.6,35.63,35.56,35.59,223125.0,35.6,35.63,35.56,35.59,223125.0
2021-04-27 14:00:00,35.58,35.61,35.56,35.58,168090.0,35.58,35.61,35.56,35.58,168090.0
2021-04-27 14:30:00,35.61,35.64,35.54,35.55,152640.0,35.61,35.64,35.54,35.55,152640.0
2021-04-27 15:00:00,35.53,35.56,35.5,35.55,136035.0,35.53,35.56,35.5,35.55,136035.0
2021-04-27 15:30:00,35.57,35.58,35.46,35.53,534405.0,35.57,35.58,35.46,35.53,534405.0
2021-04-28 09:30:00,35.57,35.76,35.39,35.72,222765.0,35.57,35.76,35.39,35.72,222765.0
2021-04-28 10:00:00,35.71,35.72,35.32,35.47,141735.0,35.71,35.72,35.32,35.47,141735.0
2021-04-28 10:30:00,35.48,35.62,35.48,35.53,110535.0,35.48,35.62,35.48,35.53,110535.0
2021-04-28 11:00:00,35.53,35.64,35.49,35.62,98970.0,35.53,35.64,35.49,35.62,98970.0
2021-04-28 11:30:00,35.63,35.64,35.49,35.53,76530.0,35.63,35.64,35.49,35.53,76530.0
2021-04-28 12:00:00,35.55,35.59,35.49,35.54,195540.0,35.55,35.59,35.49,35.54,195540.0
2021-04-28 12:30:00,35.55,35.62,35.54,35.61,116295.0,35.55,35.62,35.54,35.61,116295.0
2021-04-28 13:00:00,35.61,35.62,35.4,35.4,111360.0,35.61,35.62,35.4,35.4,111360.0
2021-04-28 13:30:00,35.4,35.41,35.24,35.26,166185.0,35.4,35.41,35.24,35.26,166185.0
2021-04-28 14:00:00,35.27,35.36,35.22,35.28,250365.0,35.27,35.36,35.22,35.28,250365.0
2021-04-28 14:30:00,35.28,35.34,35.19,35.2,138090.0,35.28,35.34,35.19,35.2,138090.0
2021-04-28 15:00:00,35.2,35.25,35.15,35.2,301770.0,35.2,35.25,35.15,35.2,301770.0
2021-04-28 15:30:00,35.19,35.29,35.17,35.26,598665.0,35.19,35.29,35.17,35.26,598665.0
2021-04-29 09:30:00,35.48,36.3,35.35,35.95,1053420.0,35.48,36.3,35.35,35.95,1053420.0
2021-04-29 10:00:00,35.93,35.93,35.47,35.71,401910.0,35.93,35.93,35.47,35.71,401910.0
2021-04-29 10:30:00,35.71,35.9,35.63,35.77,395940.0,35.71,35.9,35.63,35.77,395940.0
2021-04-29 11:00:00,35.77,35.82,35.66,35.77,238230.0,35.77,35.82,35.66,35.77,238230.0
2021-04-29 11:30:00,35.75,35.83,35.73,35.79,257760.0,35.75,35.83,35.73,35.79,257760.0
2021-04-29 12:00:00,35.78,35.78,35.66,35.69,225735.0,35.78,35.78,35.66,35.69,225735.0
2021-04-29 12:30:00,35.74,35.76,35.61,35.73,238395.0,35.74,35.76,35.61,35.73,238395.0
2021-04-29 13:00:00,35.75,35.96,35.72,35.93,505605.0,35.75,35.96,35.72,35.93,505605.0
2021-04-29 13:30:00,35.93,35.96,35.87,35.88,248310.0,35.93,35.96,35.87,35.88,248310.0
2021-04-29 14:00:00,35.88,36.04,35.87,35.98,200205.0,35.88,36.04,35.87,35.98,200205.0
2021-04-29 14:30:00,36.0,36.4,35.97,36.15,1000095.0,36.0,36.4,35.97,36.15,1000095.0
2021-04-29 15:00:00,36.14,36.36,36.14,36.28,615210.0,36.14,36.36,36.14,36.28,615210.0
2021-04-29 15:30:00,36.3,36.5,36.27,36.5,1711515.0,36.3,36.5,36.27,36.5,1711515.0
2021-04-30 09:30:00,36.26,36.66,36.2,36.64,526245.0,36.26,36.66,36.2,36.64,526245.0
2021-04-30 10:00:00,36.62,36.65,36.38,36.46,576795.0,36.62,36.65,36.38,36.46,576795.0
2021-04-30 10:30:00,36.47,36.63,36.44,36.61,251445.0,36.47,36.63,36.44,36.61,251445.0
2021-04-30 11:00:00,36.59,36.77,36.59,36.71,358545.0,36.59,36.77,36.59,36.71,358545.0
2021-04-30 11:30:00,36.72,36.72,36.64,36.7,210810.0,36.72,36.72,36.64,36.7,210810.0
2021-04-30 12:00:00,36.69,36.73,36.63,36.63,214905.0,36.69,36.73,36.63,36.63,214905.0
2021-04-30 12:30:00,36.64,36.77,36.63,36.77,280380.0,36.64,36.77,36.63,36.77,280380.0
2021-04-30 13:00:00,36.76,36.77,36.68,36.75,208395.0,36.76,36.77,36.68,36.75,208395.0
2021-04-30 13:30:00,36.76,36.79,36.66,36.7,141495.0,36.76,36.79,36.66,36.7,141495.0
2021-04-30 14:00:00,36.72,36.82,36.68,36.81,184935.0,36.72,36.82,36.68,36.81,184935.0
2021-04-30 14:30:00,36.81,36.9,36.79,36.87,254970.0,36.81,36.9,36.79,36.87,254970.0
2021-04-30 15:00:00,36.89,36.89,36.8,36.81,202365.0,36.89,36.89,36.8,36.81,202365.0
2021-04-30 15:30:00,36.82,36.89,36.75,36.89,1223220.0,36.82,36.89,36.75,36.89,1223220.0
2021-05-03 09:30:00,37.01,37.29,36.96,37.08,353340.0,37.01,37.29,36.96,37.08,353340.0
2021-05-03 10:00:00,37.06,37.21,37.01,37.2,267585.0,37.06,37.21,37.01,37.2,267585.0
2021-05-03 10:30:00,37.21,37.31,37.14,37.29,310440.0,37.21,37.31,37.14,37.29,310440.0
2021-05-03 11:00:00,37.29,37.47,37.22,37.41,695370.0,37.29,37.47,37.22,37.41,695370.0
2021-05-03 11:30:00,37.39,37.4,37.18,37.18,180135.0,37.39,37.4,37.18,37.18,180135.0
2021-05-03 12:00:00,37.19,37.28,37.18,37.26,178920.0,37.19,37.28,37.18,37.26,178920.0
2021-05-03 12:30:00,37.24,37.4,37.24,37.36,206595.0,37.24,37.4,37.24,37.36,206595.0
2021-05-03 13:00:00,37.35,37.38,37.3,37.35,193470.0,37.35,37.38,37.3,37.35,193470.0
2021-05-03 13:30:00,37.34,37.36,37.29,37.34,380760.0,37.34,37.36,37.29,37.34,380760.0
2021-05-03 14:00:00,37.34,37.36,37.28,37.31,294435.0,37.34,37.36,37.28,37.31,294435.0
2021-05-03 14:30:00,37.28,37.3,37.21,37.26,268545.0,37.28,37.3,37.21,37.26,268545.0
2021-05-03 15:00:00,37.26,37.26,37.1,37.12,329445.0,37.26,37.26,37.1,37.12,329445.0
2021-05-03 15:30:00,37.12,37.14,36.95,36.99,908370.0,37.12,37.14,36.95,36.99,908370.0
2021-05-04 09:30:00,36.9,37.1,36.76,36.99,507750.0,36.9,37.1,36.76,36.99,507750.0
2021-05-04 10:00:00,37.0,37.27,36.97,37.05,279330.0,37.0,37.27,36.97,37.05,279330.0
2021-05-04 10:30:00,37.02,37.05,36.94,36.98,244125.0,37.02,37.05,36.94,36.98,244125.0
2021-05-04 11:00:00,36.96,37.08,36.9,37.08,250020.0,36.96,37.08,36.9,37.08,250020.0
2021-05-04 11:30:00,37.08,37.12,36.93,37.03,173400.0,37.08,37.12,36.93,37.03,173400.0
2021-05-04 12:00:00,37.02,37.09,36.96,37.03,488310.0,37.02,37.09,36.96,37.03,488310.0
2021-05-04 12:30:00,37.01,37.12,36.98,37.09,251655.0,37.01,37.12,36.98,37.09,251655.0
2021-05-04 13:00:00,37.08,37.14,37.04,37.09,221940.0,37.08,37.14,37.04,37.09,221940.0
2021-05-04 13:30:00,37.1,37.12,37.02,37.05,157140.0,37.1,37.12,37.02,37.05,157140.0
2021-05-04 14:00:00,37.05,37.09,37.03,37.04,94515.0,37.05,37.09,37.03,37.04,94515.0
2021-05-04 14:30:00,37.05,37.22,37.04,37.12,627465.0,37.05,37.22,37.04,37.12,627465.0
2021-05-04 15:00:00,37.11,37.32,37.03,37.32,591375.0,37.11,37.32,37.03,37.32,591375.0
2021-05-04 15:30:00,37.32,37.33,37.24,37.33,835950.0,37.32,37.33,37.24,37.33,835950.0
2021-05-05 09:30:00,37.31,37.46,37.08,37.22,373860.0,37.31,37.46,37.08,37.22,373860.0
2021-05-05 10:00:00,37.27,37.27,36.84,36.84,314385.0,37.27,37.27,36.84,36.84,314385.0
2021-05-05 10:30:00,36.85,37.04,36.77,36.77,265095.0,36.85,37.04,36.77,36.77,265095.0
2021-05-05 11:00:00,36.79,36.96,36.79,36.93,218850.0,36.79,36.96,36.79,36.93,218850.0
2021-05-05 11:30:00,36.93,37.19,36.93,37.17,323415.0,36.93,37.19,36.93,37.17,323415.0
2021-05-05 12:00:00,37.19,37.25,37.16,37.18,189630.0,37.19,37.25,37.16,37.18,189630.0
2021-05-05 12:30:00,37.17,37.21,37.14,37.19,158010.0,37.17,37.21,37.14,37.19,158010.0
2021-05-05 13:00:00,37.19,37.23,37.15,37.17,140790.0,37.19,37.23,37.15,37.17,140790.0
2021-05-05 13:30:00,37.18,37.23,37.1,37.11,193005.0,37.18,37.23,37.1,37.11,193005.0
2021-05-05 14:00:00,37.11,37.24,37.08,37.21,280350.0,37.11,37.24,37.08,37.21,280350.0
2021-05-05 14:30:00,37.22,37.27,37.2,37.24,228870.0,37.22,37.27,37.2,37.24,228870.0
2021-05-05 15:00:00,37.23,37.31,37.16,37.27,278100.0,37.23,37.31,37.16,37.27,278100.0
2021-05-05 15:30:00,37.27,37.38,37.24,37.34,1145625.0,37.27,37.38,37.24,37.34,1145625.0
2021-05-06 09:30:00,37.52,37.6,37.32,37.41,389760.0,37.52,37.6,37.32,37.41,389760.0
2021-05-06 10:00:00,37.39,37.43,37.18,37.3,181995.0,37.39,37.43,37.18,37.3,181995.0
2021-05-06 10:30:00,37.27,37.32,37.19,37.29,163890.0,37.27,37.32,37.19,37.29,163890.0
2021-05-06 11:00:00,37.31,37.34,37.26,37.33,392715.0,37.31,37.34,37.26,37.33,392715.0
2021-05-06 11:30:00,37.34,37.38,37.31,37.33,128760.0,37.34,37.38,37.31,37.33,128760.0
2021-05-06 12:00:00,37.32,37.42,37.31,37.4,464835.0,37.32,37.42,37.31,37.4,464835.0
2021-05-06 12:30:00,37.38,37.42,37.32,37.35,202350.0,37.38,37.42,37.32,37.35,202350.0
2021-05-06 13:00:00,37.36,37.36,37.25,37.28,167895.0,37.36,37.36,37.25,37.28,167895.0
2021-05-06 13:30:00,37.26,37.35,37.26,37.3,247575.0,37.26,37.35,37.26,37.3,247575.0
2021-05-06 14:00:00,37.29,37.3,37.23,37.26,243705.0,37.29,37.3,37.23,37.26,243705.0
2021-05-06 14:30:00,37.25,37.38,37.25,37.33,174495.0,37.25,37.38,37.25,37.33,174495.0
2021-05-06 15:00:00,37.34,37.35,37.23,37.28,229125.0,37.34,37.35,37.23,37.28,229125.0
2021-05-06 15:30:00,37.27,37.42,37.26,37.39,825840.0,37.27,37.42,37.26,37.39,825840.0
2021-05-07 09:30:00,37.17,37.4,37.14,37.36,389505.0,37.17,37.4,37.14,37.36,389505.0
2021-05-07 10:00:00,37.38,37.53,37.33,37.38,364425.0,37.38,37.53,37.33,37.38,364425.0
2021-05-07 10:30:00,37.34,37.36,37.19,37.31,226125.0,37.34,37.36,37.19,37.31,226125.0
2021-05-07 11:00:00,37.31,37.49,37.31,37.42,132600.0,37.31,37.49,37.31,37.42,132600.0
2021-05-07 11:30:00,37.44,37.51,37.4,37.46,164385.0,37.44,37.51,37.4,37.46,164385.0
2021-05-07 12:00:00,37.47,37.5,37.34,37.36,198030.0,37.47,37.5,37.34,37.36,198030.0
2021-05-07 12:30:00,37.36,37.44,37.29,37.39,212820.0,37.36,37.44,37.29,37.39,212820.0
2021-05-07 13:00:00,37.39,37.45,37.37,37.4,139365.0,37.39,37.45,37.37,37.4,139365.0
2021-05-07 13:30:00,37.41,37.46,37.38,37.42,110085.0,37.41,37.46,37.38,37.42,110085.0
2021-05-07 14:00:00,37.41,37.49,37.39,37.41,373860.0,37.41,37.49,37.39,37.41,373860.0
2021-05-07 14:30:00,37.41,37.46,37.35,37.35,225960.0,37.41,37.46,37.35,37.35,225960.0
2021-05-07 15:00:00,37.33,37.48,37.33,37.46,352470.0,37.33,37.48,37.33,37.46,352470.0
2021-05-07 15:30:00,37.46,37.58,37.44,37.47,722175.0,37.46,37.58,37.44,37.47,722175.0
2021-05-10 09:30:00,37.67,37.89,37.59,37.88,277740.0,37.67,37.89,37.59,37.88,277740.0
2021-05-10 10:00:00,37.79,37.91,37.58,37.61,370755.0,37.79,37.91,37.58,37.61,370755.0
2021-05-10 10:30:00,37.6,37.79,37.59,37.77,513150.0,37.6,37.79,37.59,37.77,513150.0
2021-05-10 11:00:00,37.77,37.91,37.73,37.89,629475.0,37.77,37.91,37.73,37.89,629475.0
2021-05-10 11:30:00,37.88,37.91,37.8,37.84,130320.0,37.88,37.91,37.8,37.84,130320.0
2021-05-10 12:00:00,37.84,37.85,37.79,37.79,160605.0,37.84,37.85,37.79,37.79,160605.0
2021-05-10 12:30:00,37.79,37.84,37.75,37.82,182835.0,37.79,37.84,37.75,37.82,182835.0
2021-05-10 13:00:00,37.85,37.85,37.77,37.82,136140.0,37.85,37.85,37.77,37.82,136140.0
2021-05-10 13:30:00,37.79,37.84,37.77,37.77,86355.0,37.79,37.84,37.77,37.77,86355.0
2021-05-10 14:00:00,37.78,37.84,37.69,37.72,113805.0,37.78,37.84,37.69,37.72,113805.0
2021-05-10 14:30:00,37.71,37.72,37.57,37.6,129195.0,37.71,37.72,37.57,37.6,129195.0
2021-05-10 15:00:00,37.59,37.64,37.58,37.63,139680.0,37.59,37.64,37.58,37.63,139680.0
2021-05-10 15:30:00,37.62,37.68,37.49,37.5,555465.0,37.62,37.68,37.49,37.5,555465.0
2021-05-11 09:30:00,37.43,37.6,37.2,37.3,488280.0,37.43,37.6,37.2,37.3,488280.0
2021-05-11 10:00:00,37.36,37.37,37.08,37.15,360720.0,37.36,37.37,37.08,37.15,360720.0
2021-05-11 10:30:00,37.14,37.15,36.77,36.88,182550.0,37.14,37.15,36.77,36.88,182550.0
2021-05-11 11:00:00,36.88,37.0,36.67,37.0,182145.0,36.88,37.0,36.67,37.0,182145.0
2021-05-11 11:30:00,37.0,37.16,36.98,37.06,657945.0,37.0,37.16,36.98,37.06,657945.0
2021-05-11 12:00:00,37.06,37.11,36.96,36.99,185850.0,37.06,37.11,36.96,36.99,185850.0
2021-05-11 12:30:00,37.0,37.03,36.9,36.92,167295.0,37.0,37.03,36.9,36.92,167295.0
2021-05-11 13:00:00,36.92,37.01,36.92,37.01,163500.0,36.92,37.01,36.92,37.01,163500.0
2021-05-11 13:30:00,37.02,37.16,36.98,37.09,255795.0,37.02,37.16,36.98,37.09,255795.0
2021-05-11 14:00:00,37.08,37.09,37.01,37.06,115575.0,37.08,37.09,37.01,37.06,115575.0
2021-05-11 14:30:00,37.08,37.17,37.02,37.17,260040.0,37.08,37.17,37.02,37.17,260040.0
2021-05-11 15:00:00,37.18,37.27,37.15,37.22,229575.0,37.18,37.27,37.15,37.22,229575.0
2021-05-11 15:30:00,37.22,37.41,37.09,37.33,1382670.0,37.22,37.41,37.09,37.33,1382670.0
2021-05-12 09:30:00,37.24,37.36,37.16,37.31,364320.0,37.24,37.36,37.16,37.31,364320.0
2021-05-12 10:00:00,37.29,37.43,37.14,37.39,256140.0,37.29,37.43,37.14,37.39,256140.0
2021-05-12 10:30:00,37.4,37.4,36.97,36.99,473160.0,37.4,37.4,36.97,36.99,473160.0
2021-05-12 11:00:00,37.02,37.15,37.01,37.13,281685.0,37.02,37.15,37.01,37.13,281685.0
2021-05-12 11:30:00,37.14,37.15,36.94,36.94,98130.0,37.14,37.15,36.94,36.94,98130.0
2021-05-12 12:00:00,36.94,37.01,36.87,36.95,115215.0,36.94,37.01,36.87,36.95,115215.0
2021-05-12 12:30:00,36.95,36.98,36.81,36.84,292950.0,36.95,36.98,36.81,36.84,292950.0
2021-05-12 13:00:00,36.81,36.88,36.73,36.73,145965.0,36.81,36.88,36.73,36.73,145965.0
2021-05-12 13:30:00,36.73,36.79,36.71,36.78,163095.0,36.73,36.79,36.71,36.78,163095.0
2021-05-12 14:00:00,36.77,36.79,36.67,36.71,153150.0,36.77,36.79,36.67,36.71,153150.0
2021-05-12 14:30:00,36.7,36.77,36.67,36.76,278940.0,36.7,36.77,36.67,36.76,278940.0
2021-05-12 15:00:00,36.75,36.75,36.6,36.62,242595.0,36.75,36.75,36.6,36.62,242595.0
2021-05-12 15:30:00,36.63,36.67,36.45,36.57,1124595.0,36.63,36.67,36.45,36.57,1124595.0
2021-05-13 09:30:00,36.6,36.85,36.54,36.72,499620.0,36.6,36.85,36.54,36.72,499620.0
2021-05-13 10:00:00,36.77,36.96,36.74,36.91,222330.0,36.77,36.96,36.74,36.91,222330.0
2021-05-13 10:30:00,36.9,37.11,36.9,37.1,330375.0,36.9,37.11,36.9,37.1,330375.0
2021-05-13 11:00:00,37.09,37.09,36.9,36.96,137160.0,37.09,37.09,36.9,36.96,137160.0
2021-05-13 11:30:00,36.97,37.03,36.91,36.91,132990.0,36.97,37.03,36.91,36.91,132990.0
2021-05-13 12:00:00,36.89,37.08,36.84,37.03,151470.0,36.89,37.08,36.84,37.03,151470.0
2021-05-13 12:30:00,37.05,37.12,37.02,37.1,161415.0,37.05,37.12,37.02,37.1,161415.0
2021-05-13 13:00:00,37.1,37.1,36.96,36.97,152280.0,37.1,37.1,36.96,36.97,152280.0
2021-05-13 13:30:00,36.98,36.99,36.89,36.98,146730.0,36.98,36.99,36.89,36.98,146730.0
2021-05-13 14:00:00,37.01,37.2,37.01,37.17,272190.0,37.01,37.2,37.01,37.17,272190.0
2021-05-13 14:30:00,37.18,37.2,37.06,37.1,176280.0,37.18,37.2,37.06,37.1,176280.0
2021-05-13 15:00:00,37.11,37.15,37.02,37.06,191280.0,37.11,37.15,37.02,37.06,191280.0
2021-05-13 15:30:00,37.05,37.08,36.95,36.96,1177890.0,37.05,37.08,36.95,36.96,1177890.0
2021-05-14 09:30:00,37.13,37.15,36.78,37.02,262230.0,37.13,37.15,36.78,37.02,262230.0
2021-05-14 10:00:00,36.99,36.99,36.7,36.73,157935.0,36.99,36.99,36.7,36.73,157935.0
2021-05-14 10:30:00,36.68,36.88,36.65,36.88,176070.0,36.68,36.88,36.65,36.88,176070.0
2021-05-14 11:00:00,36.9,36.97,36.87,36.94,225045.0,36.9,36.97,36.87,36.94,225045.0
2021-05-14 11:30:00,36.94,36.98,36.89,36.93,74805.0,36.94,36.98,36.89,36.93,74805.0
2021-05-14 12:00:00,36.95,36.95,36.8,36.8,534825.0,36.95,36.95,36.8,36.8,534825.0
2021-05-14 12:30:00,36.83,36.86,36.69,36.74,1325985.0,36.83,36.86,36.69,36.74,1325985.0
2021-05-14 13:00:00,36.74,36.85,36.74,36.78,455055.0,36.74,36.85,36.74,36.78,455055.0
2021-05-14 13:30:00,36.8,36.86,36.78,36.85,325170.0,36.8,36.86,36.78,36.85,325170.0
2021-05-14 14:00:00,36.85,36.86,36.8,36.81,249120.0,36.85,36.86,36.8,36.81,249120.0
2021-05-14 14:30:00,36.83,36.89,36.82,36.83,478575.0,36.83,36.89,36.82,36.83,478575.0
2021-05-14 15:00:00,36.82,36.87,36.81,36.86,390060.0,36.82,36.87,36.81,36.86,390060.0
2021-05-14 15:30:00,36.86,36.97,36.83,36.9,992145.0,36.86,36.97,36.83,36.9,992145.0
2021-05-17 09:30:00,37.15,37.28,36.71,36.91,342000.0,37.15,37.28,36.71,36.91,342000.0
2021-05-17 10:00:00,36.89,37.04,36.83,36.85,302250.0,36.89,37.04,36.83,36.85,302250.0
2021-05-17 10:30:00,36.83,36.94,36.79,36.93,165180.0,36.83,36.94,36.79,36.93,165180.0
2021-05-17 11:00:00,36.91,36.98,36.83,36.83,164955.0,36.91,36.98,36.83,36.83,164955.0
2021-05-17 11:30:00,36.84,36.95,36.84,36.94,118350.0,36.84,36.95,36.84,36.94,118350.0
2021-05-17 12:00:00,36.95,36.99,36.89,36.94,227010.0,36.95,36.99,36.89,36.94,227010.0
2021-05-17 12:30:00,36.94,36.95,36.91,36.93,455370.0,36.94,36.95,36.91,36.93,455370.0
2021-05-17 13:00:00,36.92,36.94,36.9,36.9,148260.0,36.92,36.94,36.9,36.9,148260.0
2021-05-17 13:30:00,36.9,36.92,36.85,36.87,132060.0,36.9,36.92,36.85,36.87,132060.0
2021-05-17 14:00:00,36.86,36.89,36.84,36.89,148575.0,36.86,36.89,36.84,36.89,148575.0
2021-05-17 14:30:00,36.89,36.91,36.84,36.88,147195.0,36.89,36.91,36.84,36.88,147195.0
2021-05-17 15:00:00,36.91,36.91,36.84,36.87,272295.0,36.91,36.91,36.84,36.87,272295.0
2021-05-17 15:30:00,36.86,36.94,36.85,36.88,805470.0,36.86,36.94,36.85,36.88,805470.0
2021-05-18 09:30:00,37.07,37.13,36.6,36.61,268845.0,37.07,37.13,36.6,36.61,268845.0
2021-05-18 10:00:00,36.59,36.68,36.57,36.65,135930.0,36.59,36.68,36.57,36.65,135930.0
2021-05-18 10:30:00,36.65,36.67,36.44,36.53,196545.0,36.65,36.67,36.44,36.53,196545.0
2021-05-18 11:00:00,36.57,36.6,36.46,36.48,160650.0,36.57,36.6,36.46,36.48,160650.0
2021-05-18 11:30:00,36.47,36.52,36.47,36.51,90015.0,36.47,36.52,36.47,36.51,90015.0
2021-05-18 12:00:00,36.51,36.53,36.46,36.47,128850.0,36.51,36.53,36.46,36.47,128850.0
2021-05-18 12:30:00,36.47,36.56,36.45,36.5,188415.0,36.47,36.56,36.45,36.5,188415.0
2021-05-18 13:00:00,36.5,36.53,36.47,36.53,102270.0,36.5,36.53,36.47,36.53,102270.0
2021-05-18 13:30:00,36.53,36.58,36.5,36.51,179715.0,36.53,36.58,36.5,36.51,179715.0
2021-05-18 14:00:00,36.51,36.62,36.49,36.56,494310.0,36.51,36.62,36.49,36.56,494310.0
2021-05-18 14:30:00,36.58,36.59,36.47,36.53,201000.0,36.58,36.59,36.47,36.53,201000.0
2021-05-18 15:00:00,36.55,36.71,36.52,36.68,454725.0,36.55,36.71,36.52,36.68,454725.0
2021-05-18 15:30:00,36.67,36.73,36.52,36.53,428865.0,36.67,36.73,36.52,36.53,428865.0
2021-05-19 09:30:00,36.27,36.33,35.88,36.14,343200.0,36.27,36.33,35.88,36.14,343200.0
2021-05-19 10:00:00,36.13,36.22,35.79,35.88,354180.0,36.13,36.22,35.79,35.88,354180.0
2021-05-19 10:30:00,35.85,35.93,35.78,35.85,170880.0,35.85,35.93,35.78,35.85,170880.0
2021-05-19 11:00:00,35.81,36.0,35.79,35.98,465555.0,35.81,36.0,35.79,35.98,465555.0
2021-05-19 11:30:00,35.95,35.97,35.85,35.9,100905.0,35.95,35.97,35.85,35.9,100905.0
2021-05-19 12:00:00,35.92,35.97,35.88,35.96,152100.0,35.92,35.97,35.88,35.96,152100.0
2021-05-19 12:30:00,35.95,36.15,35.95,36.07,147735.0,35.95,36.15,35.95,36.07,147735.0
2021-05-19 13:00:00,36.07,36.27,36.05,36.22,93915.0,36.07,36.27,36.05,36.22,93915.0
2021-05-19 13:30:00,36.21,36.21,36.1,36.13,73050.0,36.21,36.21,36.1,36.13,73050.0
2021-05-19 14:00:00,36.14,36.23,35.99,36.13,74025.0,36.14,36.23,35.99,36.13,74025.0
2021-05-19 14:30:00,36.16,36.17,35.96,36.01,155805.0,36.16,36.17,35.96,36.01,155805.0
2021-05-19 15:00:00,35.97,36.0,35.89,35.99,154500.0,35.97,36.0,35.89,35.99,154500.0
2021-05-19 15:30:00,35.97,36.18,35.91,36.17,547830.0,35.97,36.18,35.91,36.17,547830.0
2021-05-20 09:30:00,36.15,36.38,36.15,36.28,142440.0,36.15,36.38,36.15,36.28,142440.0
2021-05-20 10:00:00,36.27,36.36,36.21,36.36,163305.0,36.27,36.36,36.21,36.36,163305.0
2021-05-20 10:30:00,36.36,36.55,36.3,36.5,218205.0,36.36,36.55,36.3,36.5,218205.0
2021-05-20 11:00:00,36.53,36.61,36.44,36.59,177705.0,36.53,36.61,36.44,36.59,177705.0
2021-05-20 11:30:00,36.59,36.69,36.58,36.65,236880.0,36.59,36.69,36.58,36.65,236880.0
2021-05-20 12:00:00,36.62,36.65,36.57,36.59,147060.0,36.62,36.65,36.57,36.59,147060.0
2021-05-20 12:30:00,36.62,36.71,36.6,36.7,142365.0,36.62,36.71,36.6,36.7,142365.0
2021-05-20 13:00:00,36.67,36.73,36.63,36.64,151020.0,36.67,36.73,36.63,36.64,151020.0
2021-05-20 13:30:00,36.66,36.68,36.57,36.58,81960.0,36.66,36.68,36.57,36.58,81960.0
2021-05-20 14:00:00,36.61,36.64,36.57,36.57,81000.0,36.61,36.64,36.57,36.57,81000.0
2021-05-20 14:30:00,36.59,36.6,36.54,36.55,96375.0,36.59,36.6,36.54,36.55,96375.0
2021-05-20 15:00:00,36.55,36.64,36.49,36.62,145965.0,36.55,36.64,36.49,36.62,145965.0
2021-05-20 15:30:00,36.61,36.62,36.4,36.43,499890.0,36.61,36.62,36.4,36.43,499890.0
2021-05-21 09:30:00,36.52,36.77,36.49,36.63,386805.0,36.52,36.77,36.49,36.63,386805.0
2021-05-21 10:00:00,36.55,36.55,36.29,36.39,238200.0,36.55,36.55,36.29,36.39,238200.0
2021-05-21 10:30:00,36.41,36.5,36.39,36.41,162675.0,36.41,36.5,36.39,36.41,162675.0
2021-05-21 11:00:00,36.41,36.46,36.33,36.42,136620.0,36.41,36.46,36.33,36.42,136620.0
2021-05-21 11:30:00,36.39,36.4,36.19,36.22,170535.0,36.39,36.4,36.19,36.22,170535.0
2021-05-21 12:00:00,36.2,36.23,36.13,36.18,169275.0,36.2,36.23,36.13,36.18,169275.0
2021-05-21 12:30:00,36.2,36.2,36.14,36.16,121860.0,36.2,36.2,36.14,36.16,121860.0
2021-05-21 13:00:00,36.17,36.23,36.16,36.22,127095.0,36.17,36.23,36.16,36.22,127095.0
2021-05-21 13:30:00,36.22,36.29,36.21,36.25,122205.0,36.22,36.29,36.21,36.25,122205.0
2021-05-21 14:00:00,36.26,36.31,36.13,36.14,176805.0,36.26,36.31,36.13,36.14,176805.0
2021-05-21 14:30:00,36.15,36.26,36.12,36.16,185190.0,36.15,36.26,36.12,36.16,185190.0
2021-05-21 15:00:00,36.16,36.33,36.15,36.33,280605.0,36.16,36.33,36.15,36.33,280605.0
2021-05-21 15:30:00,36.33,36.34,36.23,36.28,722925.0,36.33,36.34,36.23,36.28,722925.0
2021-05-24 09:30:00,36.27,36.53,36.04,36.21,267960.0,36.27,36.53,36.04,36.21,267960.0
2021-05-24 10:00:00,36.21,36.28,36.18,36.21,139455.0,36.21,36.28,36.18,36.21,139455.0
2021-05-24 10:30:00,36.21,36.33,36.18,36.23,139200.0,36.21,36.33,36.18,36.23,139200.0
2021-05-24 11:00:00,36.24,36.28,36.2,36.23,166485.0,36.24,36.28,36.2,36.23,166485.0
2021-05-24 11:30:00,36.24,36.26,36.13,36.13,152190.0,36.24,36.26,36.13,36.13,152190.0
2021-05-24 12:00:00,36.13,36.17,36.07,36.09,175155.0,36.13,36.17,36.07,36.09,175155.0
2021-05-24 12:30:00,36.09,36.14,36.08,36.13,147975.0,36.09,36.14,36.08,36.13,147975.0
2021-05-24 13:00:00,36.13,36.13,35.98,36.0,147270.0,36.13,36.13,35.98,36.0,147270.0
2021-05-24 13:30:00,36.0,36.03,35.91,35.93,100665.0,36.0,36.03,35.91,35.93,100665.0
2021-05-24 14:00:00,35.91,35.96,35.89,35.89,87150.0,35.91,35.96,35.89,35.89,87150.0
2021-05-24 14:30:00,35.89,35.92,35.87,35.89,86595.0,35.89,35.92,35.87,35.89,86595.0
2021-05-24 15:00:00,35.89,35.93,35.83,35.84,118425.0,35.89,35.93,35.83,35.84,118425.0
2021-05-24 15:30:00,35.83,35.89,35.76,35.77,369735.0,35.83,35.89,35.76,35.77,369735.0
2021-05-25 09:30:00,35.79,35.88,35.58,35.7,600045.0,35.79,35.88,35.58,35.7,600045.0
2021-05-25 10:00:00,35.69,35.7,35.6,35.65,185595.0,35.69,35.7,35.6,35.65,185595.0
2021-05-25 10:30:00,35.65,35.67,35.55,35.58,131235.0,35.65,35.67,35.55,35.58,131235.0
2021-05-25 11:00:00,35.57,35.63,35.49,35.52,224865.0,35.57,35.63,35.49,35.52,224865.0
2021-05-25 11:30:00,35.51,35.51,35.4,35.46,276915.0,35.51,35.51,35.4,35.46,276915.0
2021-05-25 12:00:00,35.46,35.5,35.4,35.47,483540.0,35.46,35.5,35.4,35.47,483540.0
2021-05-25 12:30:00,35.47,35.51,35.44,35.44,184725.0,35.47,35.51,35.44,35.44,184725.0
2021-05-25 13:00:00,35.44,35.55,35.42,35.5,183330.0,35.44,35.55,35.42,35.5,183330.0
2021-05-25 13:30:00,35.5,35.54,35.45,35.51,249465.0,35.5,35.54,35.45,35.51,249465.0
2021-05-25 14:00:00,35.52,35.65,35.52,35.64,167415.0,35.52,35.65,35.52,35.64,167415.0
2021-05-25 14:30:00,35.65,35.69,35.58,35.65,235815.0,35.65,35.69,35.58,35.65,235815.0
2021-05-25 15:00:00,35.65,35.69,35.62,35.66,177090.0,35.65,35.69,35.62,35.66,177090.0
2021-05-25 15:30:00,35.66,35.69,35.58,35.68,702180.0,35.66,35.69,35.58,35.68,702180.0
2021-05-26 09:30:00,35.7,35.71,35.5,35.59,198525.0,35.7,35.71,35.5,35.59,198525.0
2021-05-26 10:00:00,35.67,35.69,35.47,35.47,158250.0,35.67,35.69,35.47,35.47,158250.0
2021-05-26 10:30:00,35.49,35.53,35.39,35.41,123165.0,35.49,35.53,35.39,35.41,123165.0
2021-05-26 11:00:00,35.42,35.53,35.35,35.37,131220.0,35.42,35.53,35.35,35.37,131220.0
2021-05-26 11:30:00,35.37,35.44,35.33,35.36,117975.0,35.37,35.44,35.33,35.36,117975.0
2021-05-26 12:00:00,35.38,35.45,35.38,35.45,151950.0,35.38,35.45,35.38,35.45,151950.0
2021-05-26 12:30:00,35.44,35.48,35.41,35.42,187830.0,35.44,35.48,35.41,35.42,187830.0
2021-05-26 13:00:00,35.42,35.45,35.4,35.44,170775.0,35.42,35.45,35.4,35.44,170775.0
2021-05-26 13:30:00,35.43,35.44,35.38,35.4,155130.0,35.43,35.44,35.38,35.4,155130.0
2021-05-26 14:00:00,35.4,35.42,35.38,35.41,209595.0,35.4,35.42,35.38,35.41,209595.0
2021-05-26 14:30:00,35.41,35.44,35.39,35.41,261285.0,35.41,35.44,35.39,35.41,261285.0
2021-05-26 15:00:00,35.42,35.42,35.37,35.4,273165.0,35.42,35.42,35.37,35.4,273165.0
2021-05-26 15:30:00,35.39,35.43,35.37,35.4,766425.0,35.39,35.43,35.37,35.4,766425.0
2021-05-27 09:30:00,35.54,35.58,35.33,35.36,260955.0,35.54,35.58,35.33,35.36,260955.0
2021-05-27 10:00:00,35.36,35.43,35.26,35.38,205245.0,35.36,35.43,35.26,35.38,205245.0
2021-05-27 10:30:00,35.39,35.46,35.31,35.41,362565.0,35.39,35.46,35.31,35.41,362565.0
2021-05-27 11:00:00,35.4,35.46,35.33,35.41,209115.0,35.4,35.46,35.33,35.41,209115.0
2021-05-27 11:30:00,35.4,35.42,35.36,35.4,224745.0,35.4,35.42,35.36,35.4,224745.0
2021-05-27 12:00:00,35.4,35.46,35.36,35.36,1245015.0,35.4,35.46,35.36,35.36,1245015.0
2021-05-27 12:30:00,35.37,35.42,35.35,35.37,142455.0,35.37,35.42,35.35,35.37,142455.0
2021-05-27 13:00:00,35.37,35.45,35.36,35.45,208455.0,35.37,35.45,35.36,35.45,208455.0
2021-05-27 13:30:00,35.43,35.46,35.38,35.4,127710.0,35.43,35.46,35.38,35.4,127710.0
2021-05-27 14:00:00,35.4,35.44,35.37,35.4,451890.0,35.4,35.44,35.37,35.4,451890.0
2021-05-27 14:30:00,35.37,35.38,35.34,35.38,124665.0,35.37,35.38,35.34,35.38,124665.0
2021-05-27 15:00:00,35.38,35.4,35.35,35.4,184500.0,35.38,35.4,35.35,35.4,184500.0
2021-05-27 15:30:00,35.4,35.4,35.16,35.25,1046280.0,35.4,35.4,35.16,35.25,1046280.0
2021-05-28 09:30:00,35.31,35.57,35.28,35.56,405510.0,35.31,35.57,35.28,35.56,405510.0
2021-05-28 10:00:00,35.58,35.59,35.44,35.57,213780.0,35.58,35.59,35.44,35.57,213780.0
2021-05-28 10:30:00,35.56,35.74,35.51,35.74,157800.0,35.56,35.74,35.51,35.74,157800.0
2021-05-28 11:00:00,35.75,35.79,35.68,35.79,183180.0,35.75,35.79,35.68,35.79,183180.0
2021-05-28 11:30:00,35.8,35.91,35.78,35.87,353700.0,35.8,35.91,35.78,35.87,353700.0
2021-05-28 12:00:00,35.88,35.97,35.87,35.93,228765.0,35.88,35.97,35.87,35.93,228765.0
2021-05-28 12:30:00,35.91,35.92,35.83,35.83,462855.0,35.91,35.92,35.83,35.83,462855.0
2021-05-28 13:00:00,35.83,35.87,35.82,35.87,353040.0,35.83,35.87,35.82,35.87,353040.0
2021-05-28 13:30:00,35.85,35.88,35.74,35.79,330585.0,35.85,35.88,35.74,35.79,330585.0
2021-05-28 14:00:00,35.79,35.82,35.7,35.72,248100.0,35.79,35.82,35.7,35.72,248100.0
2021-05-28 14:30:00,35.72,35.76,35.68,35.72,228735.0,35.72,35.76,35.68,35.72,228735.0
2021-05-28 15:00:00,35.73,35.73,35.69,35.72,285435.0,35.73,35.73,35.69,35.72,285435.0
2021-05-28 15:30:00,35.7,35.79,35.65,35.7,865740.0,35.7,35.79,35.65,35.7,865740.0
2021-06-01 09:30:00,35.8,36.09,35.67,35.82,220875.0,35.8,36.09,35.67,35.82,220875.0
2021-06-01 10:00:00,35.82,35.85,35.67,35.69,153180.0,35.82,35.85,35.67,35.69,153180.0
2021-06-01 10:30:00,35.71,35.74,35.57,35.74,188010.0,35.71,35.74,35.57,35.74,188010.0
2021-06-01 11:00:00,35.74,35.96,35.72,35.96,137055.0,35.74,35.96,35.72,35.96,137055.0
2021-06-01 11:30:00,35.94,35.95,35.87,35.92,160500.0,35.94,35.95,35.87,35.92,160500.0
2021-06-01 12:00:00,35.93,35.94,35.79,35.8,106260.0,35.93,35.94,35.79,35.8,106260.0
2021-06-01 12:30:00,35.79,35.81,35.74,35.75,112200.0,35.79,35.81,35.74,35.75,112200.0
2021-06-01 13:00:00,35.75,35.75,35.66,35.71,75270.0,35.75,35.75,35.66,35.71,75270.0
2021-06-01 13:30:00,35.71,35.72,35.65,35.72,227970.0,35.71,35.72,35.65,35.72,227970.0
2021-06-01 14:00:00,35.71,35.78,35.67,35.78,175500.0,35.71,35.78,35.67,35.78,175500.0
2021-06-01 14:30:00,35.77,35.87,35.76,35.86,155850.0,35.77,35.87,35.76,35.86,155850.0
2021-06-01 15:00:00,35.85,35.86,35.8,35.8,131280.0,35.85,35.86,35.8,35.8,131280.0
2021-06-01 15:30:00,35.8,35.92,35.74,35.84,670290.0,35.8,35.92,35.74,35.84,670290.0
2021-06-02 09:30:00,36.04,36.04,35.61,35.79,365550.0,36.04,36.04,35.61,35.79,365550.0
2021-06-02 10:00:00,35.79,35.86,35.64,35.68,251010.0,35.79,35.86,35.64,35.68,251010.0
2021-06-02 10:30:00,35.7,35.78,35.62,35.66,157965.0,35.7,35.78,35.62,35.66,157965.0
2021-06-02 11:00:00,35.69,35.76,35.61,35.63,119715.0,35.69,35.76,35.61,35.63,119715.0
2021-06-02 11:30:00,35.64,35.64,35.54,35.64,162030.0,35.64,35.64,35.54,35.64,162030.0
2021-06-02 12:00:00,35.64,35.71,35.61,35.71,140055.0,35.64,35.71,35.61,35.71,140055.0
2021-06-02 12:30:00,35.73,35.73,35.57,35.59,121050.0,35.73,35.73,35.57,35.59,121050.0
2021-06-02 13:00:00,35.64,35.68,35.55,35.56,125745.0,35.64,35.68,35.55,35.56,125745.0
2021-06-02 13:30:00,35.56,35.63,35.56,35.63,211350.0,35.56,35.63,35.56,35.63,211350.0
2021-06-02 14:00:00,35.65,35.67,35.57,35.6,129990.0,35.65,35.67,35.57,35.6,129990.0
2021-06-02 14:30:00,35.6,35.63,35.53,35.58,125880.0,35.6,35.63,35.53,35.58,125880.0
2021-06-02 15:00:00,35.62,35.62,35.54,35.54,161685.0,35.62,35.62,35.54,35.54,161685.0
2021-06-02 15:30:00,35.55,35.71,35.54,35.57,647415.0,35.55,35.71,35.54,35.57,647415.0
2021-06-03 09:30:00,35.48,35.54,35.2,35.28,156510.0,35.48,35.54,35.2,35.28,156510.0
2021-06-03 10:00:00,35.26,35.3,35.11,35.27,167745.0,35.26,35.3,35.11,35.27,167745.0
2021-06-03 10:30:00,35.27,35.32,35.17,35.28,264090.0,35.27,35.32,35.17,35.28,264090.0
2021-06-03 11:00:00,35.27,35.42,35.27,35.38,139740.0,35.27,35.42,35.27,35.38,139740.0
2021-06-03 11:30:00,35.39,35.41,35.24,35.27,112680.0,35.39,35.41,35.24,35.27,112680.0
2021-06-03 12:00:00,35.25,35.28,35.18,35.2,106875.0,35.25,35.28,35.18,35.2,106875.0
2021-06-03 12:30:00,35.25,35.27,35.18,35.22,164265.0,35.25,35.27,35.18,35.22,164265.0
2021-06-03 13:00:00,35.21,35.27,35.18,35.23,127620.0,35.21,35.27,35.18,35.23,127620.0
2021-06-03 13:30:00,35.25,35.31,35.23,35.28,344070.0,35.25,35.31,35.23,35.28,344070.0
2021-06-03 14:00:00,35.28,35.29,35.24,35.27,115695.0,35.28,35.29,35.24,35.27,115695.0
2021-06-03 14:30:00,35.29,35.29,35.24,35.24,246315.0,35.29,35.29,35.24,35.24,246315.0
2021-06-03 15:00:00,35.24,35.25,35.19,35.24,163890.0,35.24,35.25,35.19,35.24,163890.0
2021-06-03 15:30:00,35.23,35.29,35.19,35.19,462060.0,35.23,35.29,35.19,35.19,462060.0
2021-06-04 09:30:00,35.25,35.3,34.84,34.9,280890.0,35.25,35.3,34.84,34.9,280890.0
2021-06-04 10:00:00,34.93,35.07,34.84,34.96,200280.0,34.93,35.07,34.84,34.96,200280.0
2021-06-04 10:30:00,34.96,35.04,34.94,35.02,149760.0,34.96,35.04,34.94,35.02,149760.0
2021-06-04 11:00:00,35.02,35.05,34.87,34.88,262680.0,35.02,35.05,34.87,34.88,262680.0
2021-06-04 11:30:00,34.88,34.91,34.81,34.84,122160.0,34.88,34.91,34.81,34.84,122160.0
2021-06-04 12:00:00,34.85,34.86,34.8,34.84,78315.0,34.85,34.86,34.8,34.84,78315.0
2021-06-04 12:30:00,34.85,34.96,34.84,34.95,72645.0,34.85,34.96,34.84,34.95,72645.0
2021-06-04 13:00:00,34.97,35.0,34.91,34.91,107280.0,34.97,35.0,34.91,34.91,107280.0
2021-06-04 13:30:00,34.95,34.99,34.93,34.95,189330.0,34.95,34.99,34.93,34.95,189330.0
2021-06-04 14:00:00,34.95,34.99,34.95,34.98,122655.0,34.95,34.99,34.95,34.98,122655.0
2021-06-04 14:30:00,35.03,35.15,35.03,35.12,80580.0,35.03,35.15,35.03,35.12,80580.0
2021-06-04 15:00:00,35.12,35.18,35.1,35.13,76065.0,35.12,35.18,35.1,35.13,76065.0
2021-06-04 15:30:00,35.12,35.12,35.05,35.11,414540.0,35.12,35.12,35.05,35.11,414540.0
2021-06-07 09:30:00,34.94,35.22,34.9,35.06,547440.0,34.94,35.22,34.9,35.06,547440.0
2021-06-07 10:00:00,35.07,35.12,34.96,34.97,210750.0,35.07,35.12,34.96,34.97,210750.0
2021-06-07 10:30:00,34.92,34.97,34.88,34.91,171960.0,34.92,34.97,34.88,34.91,171960.0
2021-06-07 11:00:00,34.87,34.9,34.77,34.78,296430.0,34.87,34.9,34.77,34.78,296430.0
2021-06-07 11:30:00,34.76,34.81,34.67,34.69,139695.0,34.76,34.81,34.67,34.69,139695.0
2021-06-07 12:00:00,34.68,34.75,34.62,34.73,192165.0,34.68,34.75,34.62,34.73,192165.0
2021-06-07 12:30:00,34.7,34.8,34.68,34.8,163710.0,34.7,34.8,34.68,34.8,163710.0
2021-06-07 13:00:00,34.8,34.84,34.79,34.81,171825.0,34.8,34.84,34.79,34.81,171825.0
2021-06-07 13:30:00,34.81,34.83,34.79,34.8,152265.0,34.81,34.83,34.79,34.8,152265.0
2021-06-07 14:00:00,34.81,34.95,34.81,34.82,220710.0,34.81,34.95,34.81,34.82,220710.0
2021-06-07 14:30:00,34.83,34.84,34.71,34.73,263415.0,34.83,34.84,34.71,34.73,263415.0
2021-06-07 15:00:00,34.72,34.98,34.72,34.98,204570.0,34.72,34.98,34.72,34.98,204570.0
2021-06-07 15:30:00,34.97,35.04,34.95,35.0,445305.0,34.97,35.04,34.95,35.0,445305.0
2021-06-08 09:30:00,35.0,35.19,34.87,35.11,978660.0,35.0,35.19,34.87,35.11,978660.0
2021-06-08 10:00:00,35.09,35.14,35.0,35.08,291810.0,35.09,35.14,35.0,35.08,291810.0
2021-06-08 10:30:00,35.08,35.23,35.04,35.23,373200.0,35.08,35.23,35.04,35.23,373200.0
2021-06-08 11:00:00,35.25,35.25,35.11,35.19,212625.0,35.25,35.25,35.11,35.19,212625.0
2021-06-08 11:30:00,35.18,35.27,35.18,35.22,286275.0,35.18,35.27,35.18,35.22,286275.0
2021-06-08 12:00:00,35.2,35.33,35.19,35.33,331005.0,35.2,35.33,35.19,35.33,331005.0
2021-06-08 12:30:00,35.3,35.33,35.25,35.3,106815.0,35.3,35.33,35.25,35.3,106815.0
2021-06-08 13:00:00,35.3,35.32,35.23,35.23,81210.0,35.3,35.32,35.23,35.23,81210.0
2021-06-08 13:30:00,35.24,35.32,35.24,35.26,135015.0,35.24,35.32,35.24,35.26,135015.0
2021-06-08 14:00:00,35.24,35.32,35.19,35.3,161430.0,35.24,35.32,35.19,35.3,161430.0
2021-06-08 14:30:00,35.3,35.34,35.24,35.32,230160.0,35.3,35.34,35.24,35.32,230160.0
2021-06-08 15:00:00,35.33,35.38,35.3,35.34,166755.0,35.33,35.38,35.3,35.34,166755.0
2021-06-08 15:30:00,35.33,35.41,35.26,35.29,671865.0,35.33,35.41,35.26,35.29,671865.0
2021-06-09 09:30:00,35.39,35.48,35.08,35.14,293610.0,35.39,35.48,35.08,35.14,293610.0
2021-06-09 10:00:00,35.15,35.35,35.15,35.22,118830.0,35.15,35.35,35.15,35.22,118830.0
2021-06-09 10:30:00,35.26,35.28,35.18,35.25,91050.0,35.26,35.28,35.18,35.25,91050.0
2021-06-09 11:00:00,35.24,35.28,35.18,35.28,202830.0,35.24,35.28,35.18,35.28,202830.0
2021-06-09 11:30:00,35.27,35.27,35.17,35.17,76290.0,35.27,35.27,35.17,35.17,76290.0
2021-06-09 12:00:00,35.17,35.22,35.15,35.21,192240.0,35.17,35.22,35.15,35.21,192240.0
2021-06-09 12:30:00,35.2,35.2,35.13,35.17,45000.0,35.2,35.2,35.13,35.17,45000.0
2021-06-09 13:00:00,35.15,35.17,35.12,35.16,91770.0,35.15,35.17,35.12,35.16,91770.0
2021-06-09 13:30:00,35.15,35.16,35.1,35.12,68250.0,35.15,35.16,35.1,35.12,68250.0
2021-06-09 14:00:00,35.12,35.15,35.12,35.14,335865.0,35.12,35.15,35.12,35.14,335865.0
2021-06-09 14:30:00,35.17,35.24,35.13,35.24,134820.0,35.17,35.24,35.13,35.24,134820.0
2021-06-09 15:00:00,35.24,35.24,35.2,35.2,63000.0,35.24,35.24,35.2,35.2,63000.0
2021-06-09 15:30:00,35.19,35.24,35.17,35.22,393360.0,35.19,35.24,35.17,35.22,393360.0
2021-06-10 09:30:00,35.23,35.39,35.16,35.29,200805.0,35.23,35.39,35.16,35.29,200805.0
2021-06-10 10:00:00,35.3,35.31,35.13,35.13,202875.0,35.3,35.31,35.13,35.13,202875.0
2021-06-10 10:30:00,35.17,35.22,35.1,35.14,254190.0,35.17,35.22,35.1,35.14,254190.0
2021-06-10 11:00:00,35.16,35.19,35.13,35.17,150495.0,35.16,35.19,35.13,35.17,150495.0
2021-06-10 11:30:00,35.17,35.24,35.15,35.19,113130.0,35.17,35.24,35.15,35.19,113130.0
2021-06-10 12:00:00,35.17,35.23,35.13,35.17,166800.0,35.17,35.23,35.13,35.17,166800.0
2021-06-10 12:30:00,35.18,35.22,35.13,35.18,96795.0,35.18,35.22,35.13,35.18,96795.0
2021-06-10 13:00:00,35.18,35.21,35.11,35.13,101895.0,35.18,35.21,35.11,35.13,101895.0
2021-06-10 13:30:00,35.13,35.18,35.07,35.18,203295.0,35.13,35.18,35.07,35.18,203295.0
2021-06-10 14:00:00,35.18,35.2,35.11,35.13,63225.0,35.18,35.2,35.11,35.13,63225.0
2021-06-10 14:30:00,35.15,35.17,35.1,35.13,117465.0,35.15,35.17,35.1,35.13,117465.0
2021-06-10 15:00:00,35.11,35.16,35.1,35.16,129090.0,35.11,35.16,35.1,35.16,129090.0
2021-06-10 15:30:00,35.16,35.21,35.14,35.18,371550.0,35.16,35.21,35.14,35.18,371550.0
2021-06-11 09:30:00,35.31,35.4,35.2,35.34,168285.0,35.31,35.4,35.2,35.34,168285.0
2021-06-11 10:00:00,35.38,35.4,35.29,35.31,118830.0,35.38,35.4,35.29,35.31,118830.0
2021-06-11 10:30:00,35.32,35.49,35.31,35.46,131265.0,35.32,35.49,35.31,35.46,131265.0
2021-06-11 11:00:00,35.46,35.54,35.46,35.46,107850.0,35.46,35.54,35.46,35.46,107850.0
2021-06-11 11:30:00,35.47,35.52,35.44,35.5,103035.0,35.47,35.52,35.44,35.5,103035.0
2021-06-11 12:00:00,35.49,35.5,35.41,35.41,97650.0,35.49,35.5,35.41,35.41,97650.0
2021-06-11 12:30:00,35.46,35.52,35.39,35.5,193890.0,35.46,35.52,35.39,35.5,193890.0
2021-06-11 13:00:00,35.5,35.6,35.49,35.57,190515.0,35.5,35.6,35.49,35.57,190515.0
2021-06-11 13:30:00,35.58,35.62,35.56,35.6,105675.0,35.58,35.62,35.56,35.6,105675.0
2021-06-11 14:00:00,35.61,35.65,35.59,35.63,126660.0,35.61,35.65,35.59,35.63,126660.0
2021-06-11 14:30:00,35.63,35.64,35.59,35.63,109020.0,35.63,35.64,35.59,35.63,109020.0
2021-06-11 15:00:00,35.64,35.67,35.61,35.67,366405.0,35.64,35.67,35.61,35.67,366405.0
2021-06-11 15:30:00,35.66,35.69,35.58,35.65,1243320.0,35.66,35.69,35.58,35.65,1243320.0
2021-06-14 09:30:00,35.6,35.62,35.4,35.4,317145.0,35.6,35.62,35.4,35.4,317145.0
2021-06-14 10:00:00,35.43,35.53,35.42,35.47,205920.0,35.43,35.53,35.42,35.47,205920.0
2021-06-14 10:30:00,35.48,35.53,35.47,35.48,144375.0,35.48,35.53,35.47,35.48,144375.0
2021-06-14 11:00:00,35.48,35.5,35.26,35.28,124500.0,35.48,35.5,35.26,35.28,124500.0
2021-06-14 11:30:00,35.28,35.35,35.21,35.21,242025.0,35.28,35.35,35.21,35.21,242025.0
2021-06-14 12:00:00,35.23,35.28,35.22,35.28,117480.0,35.23,35.28,35.22,35.28,117480.0
2021-06-14 12:30:00,35.28,35.31,35.24,35.29,125520.0,35.28,35.31,35.24,35.29,125520.0
2021-06-14 13:00:00,35.29,35.3,35.22,35.24,89445.0,35.29,35.3,35.22,35.24,89445.0
2021-06-14 13:30:00,35.23,35.25,35.16,35.16,96765.0,35.23,35.25,35.16,35.16,96765.0
2021-06-14 14:00:00,35.15,35.24,35.13,35.23,214530.0,35.15,35.24,35.13,35.23,214530.0
2021-06-14 14:30:00,35.23,35.28,35.2,35.26,112965.0,35.23,35.28,35.2,35.26,112965.0
2021-06-14 15:00:00,35.29,35.34,35.29,35.31,240435.0,35.29,35.34,35.29,35.31,240435.0
2021-06-14 15:30:00,35.3,35.52,35.3,35.52,429870.0,35.3,35.52,35.3,35.52,429870.0
2021-06-15 09:30:00,35.59,35.59,35.28,35.37,250755.0,35.59,35.59,35.28,35.37,250755.0
2021-06-15 10:00:00,35.39,35.59,35.39,35.59,153645.0,35.39,35.59,35.39,35.59,153645.0
2021-06-15 10:30:00,35.61,35.61,35.49,35.53,111765.0,35.61,35.61,35.49,35.53,111765.0
2021-06-15 11:00:00,35.52,35.55,35.5,35.51,56280.0,35.52,35.55,35.5,35.51,56280.0
2021-06-15 11:30:00,35.52,35.56,35.51,35.52,92970.0,35.52,35.56,35.51,35.52,92970.0
2021-06-15 12:00:00,35.51,35.55,35.47,35.55,63645.0,35.51,35.55,35.47,35.55,63645.0
2021-06-15 12:30:00,35.54,35.59,35.5,35.58,97995.0,35.54,35.59,35.5,35.58,97995.0
2021-06-15 13:00:00,35.58,35.6,35.53,35.58,77640.0,35.58,35.6,35.53,35.58,77640.0
2021-06-15 13:30:00,35.58,35.68,35.58,35.65,110445.0,35.58,35.68,35.58,35.65,110445.0
2021-06-15 14:00:00,35.65,35.67,35.64,35.66,76170.0,35.65,35.67,35.64,35.66,76170.0
2021-06-15 14:30:00,35.66,35.68,35.64,35.68,76575.0,35.66,35.68,35.64,35.68,76575.0
2021-06-15 15:00:00,35.67,35.71,35.65,35.67,109125.0,35.67,35.71,35.65,35.67,109125.0
2021-06-15 15:30:00,35.66,35.8,35.63,35.65,692535.0,35.66,35.8,35.63,35.65,692535.0
2021-06-16 09:30:00,35.81,35.81,35.44,35.59,239085.0,35.81,35.81,35.44,35.59,239085.0
2021-06-16 10:00:00,35.61,35.7,35.52,35.61,198540.0,35.61,35.7,35.52,35.61,198540.0
2021-06-16 10:30:00,35.61,35.7,35.6,35.67,134760.0,35.61,35.7,35.6,35.67,134760.0
2021-06-16 11:00:00,35.65,35.76,35.61,35.76,237435.0,35.65,35.76,35.61,35.76,237435.0
2021-06-16 11:30:00,35.75,35.75,35.66,35.71,161910.0,35.75,35.75,35.66,35.71,161910.0
2021-06-16 12:00:00,35.73,35.77,35.71,35.73,114060.0,35.73,35.77,35.71,35.73,114060.0
2021-06-16 12:30:00,35.73,35.74,35.67,35.68,100650.0,35.73,35.74,35.67,35.68,100650.0
2021-06-16 13:00:00,35.67,35.67,35.61,35.65,257520.0,35.67,35.67,35.61,35.65,257520.0
2021-06-16 13:30:00,35.65,35.65,35.57,35.64,105375.0,35.65,35.65,35.57,35.64,105375.0
2021-06-16 14:00:00,35.63,35.63,35.45,35.5,257835.0,35.63,35.63,35.45,35.5,257835.0
2021-06-16 14:30:00,35.49,35.64,35.47,35.64,285870.0,35.49,35.64,35.47,35.64,285870.0
2021-06-16 15:00:00,35.61,35.73,35.61,35.68,257355.0,35.61,35.73,35.61,35.68,257355.0
2021-06-16 15:30:00,35.68,35.73,35.6,35.6,580035.0,35.68,35.73,35.6,35.6,580035.0
2021-06-17 09:30:00,35.67,35.87,35.4,35.45,288330.0,35.67,35.87,35.4,35.45,288330.0
2021-06-17 10:00:00,35.46,35.51,35.41,35.47,180270.0,35.46,35.51,35.41,35.47,180270.0
2021-06-17 10:30:00,35.48,35.55,35.48,35.51,124920.0,35.48,35.55,35.48,35.51,124920.0
2021-06-17 11:00:00,35.5,35.55,35.46,35.47,126600.0,35.5,35.55,35.46,35.47,126600.0
2021-06-17 11:30:00,35.48,35.55,35.47,35.48,171015.0,35.48,35.55,35.47,35.48,171015.0
2021-06-17 12:00:00,35.46,35.5,35.41,35.44,175500.0,35.46,35.5,35.41,35.44,175500.0
2021-06-17 12:30:00,35.45,35.53,35.45,35.51,212190.0,35.45,35.53,35.45,35.51,212190.0
2021-06-17 13:00:00,35.54,35.68,35.54,35.68,173955.0,35.54,35.68,35.54,35.68,173955.0
2021-06-17 13:30:00,35.68,35.72,35.62,35.67,176175.0,35.68,35.72,35.62,35.67,176175.0
2021-06-17 14:00:00,35.67,35.69,35.64,35.69,165045.0,35.67,35.69,35.64,35.69,165045.0
2021-06-17 14:30:00,35.68,35.7,35.58,35.63,125595.0,35.68,35.7,35.58,35.63,125595.0
2021-06-17 15:00:00,35.64,35.81,35.64,35.79,250995.0,35.64,35.81,35.64,35.79,250995.0
2021-06-17 15:30:00,35.8,35.88,35.76,35.84,1121700.0,35.8,35.88,35.76,35.84,1121700.0
2021-06-18 09:30:00,35.76,35.81,35.52,35.63,1214775.0,35.76,35.81,35.52,35.63,1214775.0
2021-06-18 10:00:00,35.62,35.68,35.46,35.63,299655.0,35.62,35.68,35.46,35.63,299655.0
2021-06-18 10:30:00,35.62,35.69,35.59,35.65,202905.0,35.62,35.69,35.59,35.65,202905.0
2021-06-18 11:00:00,35.64,35.73,35.59,35.67,135900.0,35.64,35.73,35.59,35.67,135900.0
2021-06-18 11:30:00,35.67,35.74,35.67,35.71,133530.0,35.67,35.74,35.67,35.71,133530.0
2021-06-18 12:00:00,35.67,35.8,35.62,35.76,212160.0,35.67,35.8,35.62,35.76,212160.0
2021-06-18 12:30:00,35.76,35.77,35.61,35.62,161640.0,35.76,35.77,35.61,35.62,161640.0
2021-06-18 13:00:00,35.61,35.7,35.6,35.66,125910.0,35.61,35.7,35.6,35.66,125910.0
2021-06-18 13:30:00,35.66,35.7,35.63,35.67,111780.0,35.66,35.7,35.63,35.67,111780.0
2021-06-18 14:00:00,35.67,35.79,35.63,35.77,114585.0,35.67,35.79,35.63,35.77,114585.0
2021-06-18 14:30:00,35.76,35.79,35.7,35.78,130770.0,35.76,35.79,35.7,35.78,130770.0
2021-06-18 15:00:00,35.77,35.89,35.77,35.82,176595.0,35.77,35.89,35.77,35.82,176595.0
2021-06-18 15:30:00,35.83,36.11,35.75,35.79,1753185.0,35.83,36.11,35.75,35.79,1753185.0
2021-06-21 09:30:00,36.06,36.47,35.86,36.24,329295.0,36.06,36.47,35.86,36.24,329295.0
2021-06-21 10:00:00,36.23,36.47,36.17,36.45,243450.0,36.23,36.47,36.17,36.45,243450.0
2021-06-21 10:30:00,36.44,36.54,36.43,36.45,136080.0,36.44,36.54,36.43,36.45,136080.0
2021-06-21 11:00:00,36.4,36.47,36.33,36.43,175815.0,36.4,36.47,36.33,36.43,175815.0
2021-06-21 11:30:00,36.45,36.62,36.45,36.57,154905.0,36.45,36.62,36.45,36.57,154905.0
2021-06-21 12:00:00,36.56,36.58,36.51,36.55,147255.0,36.56,36.58,36.51,36.55,147255.0
2021-06-21 12:30:00,36.57,36.57,36.49,36.51,68280.0,36.57,36.57,36.49,36.51,68280.0
2021-06-21 13:00:00,36.52,36.59,36.49,36.55,93810.0,36.52,36.59,36.49,36.55,93810.0
2021-06-21 13:30:00,36.56,36.58,36.45,36.5,130500.0,36.56,36.58,36.45,36.5,130500.0
2021-06-21 14:00:00,36.49,36.52,36.4,36.41,97335.0,36.49,36.52,36.4,36.41,97335.0
2021-06-21 14:30:00,36.4,36.5,36.4,36.5,114600.0,36.4,36.5,36.4,36.5,114600.0
2021-06-21 15:00:00,36.48,36.54,36.46,36.54,140565.0,36.48,36.54,36.46,36.54,140565.0
2021-06-21 15:30:00,36.54,36.54,36.43,36.46,574890.0,36.54,36.54,36.43,36.46,574890.0
2021-06-22 09:30:00,36.39,36.61,36.35,36.54,288465.0,36.39,36.61,36.35,36.54,288465.0
2021-06-22 10:00:00,36.56,36.64,36.44,36.61,148335.0,36.56,36.64,36.44,36.61,148335.0
2021-06-22 10:30:00,36.63,36.86,36.63,36.84,172620.0,36.63,36.86,36.63,36.84,172620.0
2021-06-22 11:00:00,36.84,36.9,36.82,36.83,135975.0,36.84,36.9,36.82,36.83,135975.0
2021-06-22 11:30:00,36.82,36.87,36.72,36.75,102885.0,36.82,36.87,36.72,36.75,102885.0
2021-06-22 12:00:00,36.74,36.82,36.7,36.79,379980.0,36.74,36.82,36.7,36.79,379980.0
2021-06-22 12:30:00,36.78,36.79,36.71,36.77,117720.0,36.78,36.79,36.71,36.77,117720.0
2021-06-22 13:00:00,36.78,36.81,36.74,36.8,113325.0,36.78,36.81,36.74,36.8,113325.0
2021-06-22 13:30:00,36.81,36.87,36.8,36.8,112890.0,36.81,36.87,36.8,36.8,112890.0
2021-06-22 14:00:00,36.82,36.86,36.79,36.85,106380.0,36.82,36.86,36.79,36.85,106380.0
2021-06-22 14:30:00,36.86,36.9,36.85,36.87,99690.0,36.86,36.9,36.85,36.87,99690.0
2021-06-22 15:00:00,36.87,36.95,36.86,36.92,275940.0,36.87,36.95,36.86,36.92,275940.0
2021-06-22 15:30:00,36.92,36.92,36.78,36.78,460620.0,36.92,36.92,36.78,36.78,460620.0
2021-06-23 09:30:00,36.78,36.87,36.41,36.66,184890.0,36.78,36.87,36.41,36.66,184890.0
2021-06-23 10:00:00,36.67,36.78,36.61,36.78,133710.0,36.67,36.78,36.61,36.78,133710.0
2021-06-23 10:30:00,36.79,36.91,36.75,36.88,413700.0,36.79,36.91,36.75,36.88,413700.0
2021-06-23 11:00:00,36.88,36.88,36.82,36.84,115680.0,36.88,36.88,36.82,36.84,115680.0
2021-06-23 11:30:00,36.82,36.9,36.8,36.9,127935.0,36.82,36.9,36.8,36.9,127935.0
2021-06-23 12:00:00,36.89,36.93,36.83,36.83,94965.0,36.89,36.93,36.83,36.83,94965.0
2021-06-23 12:30:00,36.85,36.89,36.82,36.83,100725.0,36.85,36.89,36.82,36.83,100725.0
2021-06-23 13:00:00,36.83,36.94,36.83,36.93,101130.0,36.83,36.94,36.83,36.93,101130.0
2021-06-23 13:30:00,36.94,36.94,36.89,36.89,73335.0,36.94,36.94,36.89,36.89,73335.0
2021-06-23 14:00:00,36.89,36.93,36.86,36.93,93975.0,36.89,36.93,36.86,36.93,93975.0
2021-06-23 14:30:00,36.92,36.94,36.89,36.93,154050.0,36.92,36.94,36.89,36.93,154050.0
2021-06-23 15:00:00,36.93,36.93,36.85,36.86,159585.0,36.93,36.93,36.85,36.86,159585.0
2021-06-23 15:30:00,36.84,36.88,36.66,36.66,620085.0,36.84,36.88,36.66,36.66,620085.0
2021-06-24 09:30:00,36.56,36.69,36.53,36.57,296760.0,36.56,36.69,36.53,36.57,296760.0
2021-06-24 10:00:00,36.57,36.62,36.52,36.61,121995.0,36.57,36.62,36.52,36.61,121995.0
2021-06-24 10:30:00,36.61,36.66,36.59,36.63,139350.0,36.61,36.66,36.59,36.63,139350.0
2021-06-24 11:00:00,36.64,36.67,36.58,36.6,147420.0,36.64,36.67,36.58,36.6,147420.0
2021-06-24 11:30:00,36.61,36.64,36.55,36.55,130890.0,36.61,36.64,36.55,36.55,130890.0
2021-06-24 12:00:00,36.55,36.59,36.51,36.59,101370.0,36.55,36.59,36.51,36.59,101370.0
2021-06-24 12:30:00,36.61,36.75,36.58,36.75,123585.0,36.61,36.75,36.58,36.75,123585.0
2021-06-24 13:00:00,36.75,36.75,36.66,36.67,173880.0,36.75,36.75,36.66,36.67,173880.0
2021-06-24 13:30:00,36.67,36.78,36.65,36.76,138495.0,36.67,36.78,36.65,36.76,138495.0
2021-06-24 14:00:00,36.75,36.81,36.69,36.76,530745.0,36.75,36.81,36.69,36.76,530745.0
2021-06-24 14:30:00,36.78,36.78,36.57,36.69,405375.0,36.78,36.78,36.57,36.69,405375.0
2021-06-24 15:00:00,36.69,36.72,36.68,36.7,142560.0,36.69,36.72,36.68,36.7,142560.0
2021-06-24 15:30:00,36.69,36.73,36.61,36.63,732675.0,36.69,36.73,36.61,36.63,732675.0
2021-06-25 09:30:00,36.72,37.15,36.72,37.14,218505.0,36.72,37.15,36.72,37.14,218505.0
2021-06-25 10:00:00,37.19,37.21,37.09,37.12,121590.0,37.19,37.21,37.09,37.12,121590.0
2021-06-25 10:30:00,37.11,37.17,37.07,37.1,61725.0,37.11,37.17,37.07,37.1,61725.0
2021-06-25 11:00:00,37.11,37.18,37.07,37.17,60510.0,37.11,37.18,37.07,37.17,60510.0
2021-06-25 11:30:00,37.16,37.19,37.14,37.16,48000.0,37.16,37.19,37.14,37.16,48000.0
2021-06-25 12:00:00,37.17,37.29,37.14,37.29,143640.0,37.17,37.29,37.14,37.29,143640.0
2021-06-25 12:30:00,37.28,37.29,37.19,37.22,165270.0,37.28,37.29,37.19,37.22,165270.0
2021-06-25 13:00:00,37.23,37.28,37.22,37.26,69750.0,37.23,37.28,37.22,37.26,69750.0
2021-06-25 13:30:00,37.27,37.32,37.25,37.31,64800.0,37.27,37.32,37.25,37.31,64800.0
2021-06-25 14:00:00,37.31,37.32,37.23,37.24,81660.0,37.31,37.32,37.23,37.24,81660.0
2021-06-25 14:30:00,37.24,37.33,37.23,37.3,88530.0,37.24,37.33,37.23,37.3,88530.0
2021-06-25 15:00:00,37.3,37.37,37.28,37.28,111000.0,37.3,37.37,37.28,37.28,111000.0
2021-06-25 15:30:00,37.28,37.28,36.96,37.14,1235655.0,37.28,37.28,36.96,37.14,1235655.0
2021-06-28 09:30:00,37.18,37.27,36.96,37.25,182865.0,37.18,37.27,36.96,37.25,182865.0
2021-06-28 10:00:00,37.2,37.29,37.11,37.29,84540.0,37.2,37.29,37.11,37.29,84540.0
2021-06-28 10:30:00,37.26,37.34,37.16,37.32,93825.0,37.26,37.34,37.16,37.32,93825.0
2021-06-28 11:00:00,37.29,37.37,37.26,37.37,127500.0,37.29,37.37,37.26,37.37,127500.0
2021-06-28 11:30:00,37.38,37.51,37.38,37.5,374175.0,37.38,37.51,37.38,37.5,374175.0
2021-06-28 12:00:00,37.5,37.51,37.44,37.47,165150.0,37.5,37.51,37.44,37.47,165150.0
2021-06-28 12:30:00,37.46,37.46,37.33,37.34,82050.0,37.46,37.46,37.33,37.34,82050.0
2021-06-28 13:00:00,37.35,37.4,37.32,37.4,77700.0,37.35,37.4,37.32,37.4,77700.0
2021-06-28 13:30:00,37.42,37.46,37.37,37.46,253425.0,37.42,37.46,37.37,37.46,253425.0
2021-06-28 14:00:00,37.44,37.54,37.44,37.52,94395.0,37.44,37.54,37.44,37.52,94395.0
2021-06-28 14:30:00,37.53,37.53,37.39,37.39,109410.0,37.53,37.53,37.39,37.39,109410.0
2021-06-28 15:00:00,37.39,37.48,37.36,37.48,119865.0,37.39,37.48,37.36,37.48,119865.0
2021-06-28 15:30:00,37.49,37.5,37.42,37.42,448155.0,37.49,37.5,37.42,37.42,448155.0
2021-06-29 09:30:00,37.36,37.7,37.36,37.64,171630.0,37.36,37.7,37.36,37.64,171630.0
2021-06-29 10:00:00,37.64,37.85,37.61,37.77,105825.0,37.64,37.85,37.61,37.77,105825.0
2021-06-29 10:30:00,37.77,37.8,37.64,37.7,125805.0,37.77,37.8,37.64,37.7,125805.0
2021-06-29 11:00:00,37.67,37.76,37.66,37.68,94185.0,37.67,37.76,37.66,37.68,94185.0
2021-06-29 11:30:00,37.68,37.79,37.63,37.77,144495.0,37.68,37.79,37.63,37.77,144495.0
2021-06-29 12:00:00,37.77,37.83,37.74,37.78,135750.0,37.77,37.83,37.74,37.78,135750.0
2021-06-29 12:30:00,37.79,37.83,37.76,37.77,89430.0,37.79,37.83,37.76,37.77,89430.0
2021-06-29 13:00:00,37.78,37.82,37.76,37.79,118110.0,37.78,37.82,37.76,37.79,118110.0
2021-06-29 13:30:00,37.8,37.8,37.76,37.79,114090.0,37.8,37.8,37.76,37.79,114090.0
2021-06-29 14:00:00,37.78,37.82,37.77,37.78,77550.0,37.78,37.82,37.77,37.78,77550.0
2021-06-29 14:30:00,37.8,37.8,37.75,37.77,191010.0,37.8,37.8,37.75,37.77,191010.0
2021-06-29 15:00:00,37.77,37.81,37.76,37.8,123690.0,37.77,37.81,37.76,37.8,123690.0
2021-06-29 15:30:00,37.78,37.78,37.64,37.66,496095.0,37.78,37.78,37.64,37.66,496095.0
2021-06-30 09:30:00,37.89,37.96,37.74,37.81,142650.0,37.89,37.96,37.74,37.81,142650.0
2021-06-30 10:00:00,37.82,37.88,37.74,37.78,98610.0,37.82,37.88,37.74,37.78,98610.0
2021-06-30 10:30:00,37.82,37.87,37.74,37.76,116940.0,37.82,37.87,37.74,37.76,116940.0
2021-06-30 11:00:00,37.8,37.8,37.67,37.69,81480.0,37.8,37.8,37.67,37.69,81480.0
2021-06-30 11:30:00,37.69,37.78,37.69,37.77,66000.0,37.69,37.78,37.69,37.77,66000.0
2021-06-30 12:00:00,37.74,37.79,37.73,37.73,61185.0,37.74,37.79,37.73,37.73,61185.0
2021-06-30 12:30:00,37.73,37.76,37.73,37.76,63240.0,37.73,37.76,37.73,37.76,63240.0
2021-06-30 13:00:00,37.74,37.75,37.72,37.72,80865.0,37.74,37.75,37.72,37.72,80865.0
2021-06-30 13:30:00,37.73,37.74,37.68,37.71,43845.0,37.73,37.74,37.68,37.71,43845.0
2021-06-30 14:00:00,37.72,37.77,37.7,37.76,63630.0,37.72,37.77,37.7,37.76,63630.0
2021-06-30 14:30:00,37.78,37.81,37.74,37.76,71895.0,37.78,37.81,37.74,37.76,71895.0
2021-06-30 15:00:00,37.75,37.79,37.73,37.73,155655.0,37.75,37.79,37.73,37.73,155655.0
2021-06-30 15:30:00,37.74,37.88,37.67,37.74,466155.0,37.74,37.88,37.67,37.74,466155.0
2021-07-01 09:30:00,37.79,38.06,37.76,38.0,152205.0,37.79,38.06,37.76,38.0,152205.0
2021-07-01 10:00:00,38.02,38.14,38.0,38.12,211425.0,38.02,38.14,38.0,38.12,211425.0
2021-07-01 10:30:00,38.13,38.13,38.06,38.07,180075.0,38.13,38.13,38.06,38.07,180075.0
2021-07-01 11:00:00,38.07,38.12,38.01,38.1,150585.0,38.07,38.12,38.01,38.1,150585.0
2021-07-01 11:30:00,38.13,38.13,38.07,38.07,52500.0,38.13,38.13,38.07,38.07,52500.0
2021-07-01 12:00:00,38.12,38.17,38.11,38.11,61545.0,38.12,38.17,38.11,38.11,61545.0
2021-07-01 12:30:00,38.13,38.18,38.11,38.15,58500.0,38.13,38.18,38.11,38.15,58500.0
2021-07-01 13:00:00,38.2,38.23,38.18,38.21,52605.0,38.2,38.23,38.18,38.21,52605.0
2021-07-01 13:30:00,38.2,38.28,38.17,38.27,129795.0,38.2,38.28,38.17,38.27,129795.0
2021-07-01 14:00:00,38.26,38.36,38.26,38.33,149175.0,38.26,38.36,38.26,38.33,149175.0
2021-07-01 14:30:00,38.33,38.34,38.27,38.27,81120.0,38.33,38.34,38.27,38.27,81120.0
2021-07-01 15:00:00,38.28,38.43,38.28,38.39,185340.0,38.28,38.43,38.28,38.39,185340.0
2021-07-01 15:30:00,38.39,38.47,38.34,38.35,760665.0,38.39,38.47,38.34,38.35,760665.0
2021-07-02 09:30:00,38.45,38.49,38.23,38.47,191475.0,38.45,38.49,38.23,38.47,191475.0
2021-07-02 10:00:00,38.48,38.53,38.47,38.53,44805.0,38.48,38.53,38.47,38.53,44805.0
2021-07-02 10:30:00,38.53,38.68,38.52,38.63,118500.0,38.53,38.68,38.52,38.63,118500.0
2021-07-02 11:00:00,38.62,38.69,38.56,38.69,53775.0,38.62,38.69,38.56,38.69,53775.0
2021-07-02 11:30:00,38.72,38.72,38.61,38.68,172065.0,38.72,38.72,38.61,38.68,172065.0
2021-07-02 12:00:00,38.69,38.73,38.65,38.71,45915.0,38.69,38.73,38.65,38.71,45915.0
2021-07-02 12:30:00,38.71,38.73,38.65,38.7,92100.0,38.71,38.73,38.65,38.7,92100.0
2021-07-02 13:00:00,38.69,38.72,38.65,38.65,43815.0,38.69,38.72,38.65,38.65,43815.0
2021-07-02 13:30:00,38.65,38.69,38.63,38.69,93150.0,38.65,38.69,38.63,38.69,93150.0
2021-07-02 14:00:00,38.69,38.76,38.68,38.72,84600.0,38.69,38.76,38.68,38.72,84600.0
2021-07-02 14:30:00,38.72,38.77,38.7,38.73,65370.0,38.72,38.77,38.7,38.73,65370.0
2021-07-02 15:00:00,38.72,38.76,38.7,38.74,79290.0,38.72,38.76,38.7,38.74,79290.0
2021-07-02 15:30:00,38.75,38.85,38.71,38.79,422865.0,38.75,38.85,38.71,38.79,422865.0
2021-07-06 09:30:00,38.83,38.83,38.53,38.61,265335.0,38.83,38.83,38.53,38.61,265335.0
2021-07-06 10:00:00,38.56,38.62,38.4,38.49,105180.0,38.56,38.62,38.4,38.49,105180.0
2021-07-06 10:30:00,38.46,38.5,38.42,38.49,189015.0,38.46,38.5,38.42,38.49,189015.0
2021-07-06 11:00:00,38.48,38.57,38.45,38.57,90390.0,38.48,38.57,38.45,38.57,90390.0
2021-07-06 11:30:00,38.58,38.67,38.56,38.65,80835.0,38.58,38.67,38.56,38.65,80835.0
2021-07-06 12:00:00,38.64,38.79,38.64,38.75,94665.0,38.64,38.79,38.64,38.75,94665.0
2021-07-06 12:30:00,38.75,38.84,38.72,38.79,93825.0,38.75,38.84,38.72,38.79,93825.0
2021-07-06 13:00:00,38.78,38.8,38.74,38.75,93195.0,38.78,38.8,38.74,38.75,93195.0
2021-07-06 13:30:00,38.74,38.79,38.73,38.77,100590.0,38.74,38.79,38.73,38.77,100590.0
2021-07-06 14:00:00,38.77,38.83,38.77,38.82,109860.0,38.77,38.83,38.77,38.82,109860.0
2021-07-06 14:30:00,38.82,38.83,38.73,38.77,345225.0,38.82,38.83,38.73,38.77,345225.0
2021-07-06 15:00:00,38.77,38.81,38.76,38.8,245415.0,38.77,38.81,38.76,38.8,245415.0
2021-07-06 15:30:00,38.8,38.81,38.64,38.68,943395.0,38.8,38.81,38.64,38.68,943395.0
2021-07-07 09:30:00,38.72,38.79,38.52,38.6,280980.0,38.72,38.79,38.52,38.6,280980.0
2021-07-07 10:00:00,38.6,38.72,38.6,38.69,250440.0,38.6,38.72,38.6,38.69,250440.0
2021-07-07 10:30:00,38.71,38.71,38.55,38.59,152580.0,38.71,38.71,38.55,38.59,152580.0
2021-07-07 11:00:00,38.59,38.81,38.59,38.78,153240.0,38.59,38.81,38.59,38.78,153240.0
2021-07-07 11:30:00,38.78,38.88,38.76,38.78,122700.0,38.78,38.88,38.76,38.78,122700.0
2021-07-07 12:00:00,38.79,38.93,38.78,38.92,82620.0,38.79,38.93,38.78,38.92,82620.0
2021-07-07 12:30:00,38.93,38.95,38.87,38.89,165690.0,38.93,38.95,38.87,38.89,165690.0
2021-07-07 13:00:00,38.89,38.95,38.89,38.91,127260.0,38.89,38.95,38.89,38.91,127260.0
2021-07-07 13:30:00,38.91,38.97,38.91,38.95,93285.0,38.91,38.97,38.91,38.95,93285.0
2021-07-07 14:00:00,38.94,38.94,38.76,38.76,263400.0,38.94,38.94,38.76,38.76,263400.0
2021-07-07 14:30:00,38.76,38.91,38.75,38.91,252060.0,38.76,38.91,38.75,38.91,252060.0
2021-07-07 15:00:00,38.91,39.04,38.91,39.04,236310.0,38.91,39.04,38.91,39.04,236310.0
2021-07-07 15:30:00,39.0,39.15,38.95,39.0,749040.0,39.0,39.15,38.95,39.0,749040.0
2021-07-08 09:30:00,38.91,39.01,38.71,38.85,296880.0,38.91,39.01,38.71,38.85,296880.0
2021-07-08 10:00:00,38.8,38.8,38.42,38.49,182295.0,38.8,38.8,38.42,38.49,182295.0
2021-07-08 10:30:00,38.56,38.6,38.43,38.49,149235.0,38.56,38.6,38.43,38.49,149235.0
2021-07-08 11:00:00,38.5,38.75,38.5,38.74,76935.0,38.5,38.75,38.5,38.74,76935.0
2021-07-08 11:30:00,38.73,38.8,38.7,38.76,68760.0,38.73,38.8,38.7,38.76,68760.0
2021-07-08 12:00:00,38.78,38.86,38.76,38.84,88680.0,38.78,38.86,38.76,38.84,88680.0
2021-07-08 12:30:00,38.82,38.92,38.82,38.91,50895.0,38.82,38.92,38.82,38.91,50895.0
2021-07-08 13:00:00,38.89,38.9,38.76,38.8,139590.0,38.89,38.9,38.76,38.8,139590.0
2021-07-08 13:30:00,38.81,38.81,38.63,38.63,153405.0,38.81,38.81,38.63,38.63,153405.0
2021-07-08 14:00:00,38.63,38.72,38.63,38.66,135225.0,38.63,38.72,38.63,38.66,135225.0
2021-07-08 14:30:00,38.65,38.76,38.65,38.76,77280.0,38.65,38.76,38.65,38.76,77280.0
2021-07-08 15:00:00,38.77,38.83,38.76,38.8,51945.0,38.77,38.83,38.76,38.8,51945.0
2021-07-08 15:30:00,38.81,38.84,38.63,38.8,307635.0,38.81,38.84,38.63,38.8,307635.0
2021-07-09 09:30:00,38.97,39.25,38.88,39.21,221055.0,38.97,39.25,38.88,39.21,221055.0
2021-07-09 10:00:00,39.23,39.29,39.2,39.25,67680.0,39.23,39.29,39.2,39.25,67680.0
2021-07-09 10:30:00,39.26,39.3,39.1,39.14,75555.0,39.26,39.3,39.1,39.14,75555.0
2021-07-09 11:00:00,39.13,39.25,39.13,39.25,60975.0,39.13,39.25,39.13,39.25,60975.0
2021-07-09 11:30:00,39.24,39.31,39.21,39.21,121275.0,39.24,39.31,39.21,39.21,121275.0
2021-07-09 12:00:00,39.26,39.26,39.14,39.15,118230.0,39.26,39.26,39.14,39.15,118230.0
2021-07-09 12:30:00,39.15,39.22,39.15,39.19,102990.0,39.15,39.22,39.15,39.19,102990.0
2021-07-09 13:00:00,39.21,39.23,39.15,39.21,68355.0,39.21,39.23,39.15,39.21,68355.0
2021-07-09 13:30:00,39.21,39.29,39.17,39.21,90615.0,39.21,39.29,39.17,39.21,90615.0
2021-07-09 14:00:00,39.2,39.31,39.2,39.3,190605.0,39.2,39.31,39.2,39.3,190605.0
2021-07-09 14:30:00,39.29,39.35,39.29,39.32,80565.0,39.29,39.35,39.29,39.32,80565.0
2021-07-09 15:00:00,39.32,39.43,39.32,39.43,97485.0,39.32,39.43,39.32,39.43,97485.0
2021-07-09 15:30:00,39.43,39.47,39.4,39.43,295860.0,39.43,39.47,39.4,39.43,295860.0
2021-07-12 09:30:00,39.39,39.48,39.05,39.37,252090.0,39.39,39.48,39.05,39.37,252090.0
2021-07-12 10:00:00,39.34,39.52,39.33,39.44,146280.0,39.34,39.52,39.33,39.44,146280.0
2021-07-12 10:30:00,39.43,39.56,39.35,39.56,69660.0,39.43,39.56,39.35,39.56,69660.0
2021-07-12 11:00:00,39.53,39.53,39.43,39.45,88515.0,39.53,39.53,39.43,39.45,88515.0
2021-07-12 11:30:00,39.45,39.45,39.29,39.32,52455.0,39.45,39.45,39.29,39.32,52455.0
2021-07-12 12:00:00,39.34,39.34,39.23,39.26,131925.0,39.34,39.34,39.23,39.26,131925.0
2021-07-12 12:30:00,39.28,39.31,39.26,39.28,106980.0,39.28,39.31,39.26,39.28,106980.0
2021-07-12 13:00:00,39.3,39.3,39.27,39.3,61500.0,39.3,39.3,39.27,39.3,61500.0
2021-07-12 13:30:00,39.31,39.34,39.27,39.28,196965.0,39.31,39.34,39.27,39.28,196965.0
2021-07-12 14:00:00,39.29,39.34,39.18,39.27,269295.0,39.29,39.34,39.18,39.27,269295.0
2021-07-12 14:30:00,39.27,39.3,39.21,39.23,101055.0,39.27,39.3,39.21,39.23,101055.0
2021-07-12 15:00:00,39.24,39.32,39.23,39.32,146925.0,39.24,39.32,39.23,39.32,146925.0
2021-07-12 15:30:00,39.33,39.46,39.29,39.46,444360.0,39.33,39.46,39.29,39.46,444360.0
2021-07-13 09:30:00,39.48,39.64,39.33,39.39,277665.0,39.48,39.64,39.33,39.39,277665.0
2021-07-13 10:00:00,39.35,39.52,39.33,39.45,87120.0,39.35,39.52,39.33,39.45,87120.0
2021-07-13 10:30:00,39.47,39.53,39.43,39.44,103500.0,39.47,39.53,39.43,39.44,103500.0
2021-07-13 11:00:00,39.44,39.52,39.42,39.48,61455.0,39.44,39.52,39.42,39.48,61455.0
2021-07-13 11:30:00,39.46,39.48,39.39,39.39,87315.0,39.46,39.48,39.39,39.39,87315.0
2021-07-13 12:00:00,39.39,39.42,39.31,39.34,67830.0,39.39,39.42,39.31,39.34,67830.0
2021-07-13 12:30:00,39.34,39.39,39.33,39.38,40695.0,39.34,39.39,39.33,39.38,40695.0
2021-07-13 13:00:00,39.39,39.39,39.28,39.29,71775.0,39.39,39.39,39.28,39.29,71775.0
2021-07-13 13:30:00,39.28,39.3,39.24,39.26,135495.0,39.28,39.3,39.24,39.26,135495.0
2021-07-13 14:00:00,39.27,39.34,39.19,39.33,169140.0,39.27,39.34,39.19,39.33,169140.0
2021-07-13 14:30:00,39.32,39.33,39.26,39.28,47985.0,39.32,39.33,39.26,39.28,47985.0
2021-07-13 15:00:00,39.26,39.29,39.2,39.23,111855.0,39.26,39.29,39.2,39.23,111855.0
2021-07-13 15:30:00,39.23,39.32,39.22,39.32,285135.0,39.23,39.32,39.22,39.32,285135.0
2021-07-14 09:30:00,39.41,39.52,39.33,39.4,74865.0,39.41,39.52,39.33,39.4,74865.0
2021-07-14 10:00:00,39.4,39.53,39.4,39.52,68460.0,39.4,39.53,39.4,39.52,68460.0
2021-07-14 10:30:00,39.55,39.63,39.49,39.62,52035.0,39.55,39.63,39.49,39.62,52035.0
2021-07-14 11:00:00,39.62,39.66,39.56,39.6,61455.0,39.62,39.66,39.56,39.6,61455.0
2021-07-14 11:30:00,39.63,39.66,39.59,39.63,39720.0,39.63,39.66,39.59,39.63,39720.0
2021-07-14 12:00:00,39.65,39.67,39.58,39.62,58575.0,39.65,39.67,39.58,39.62,58575.0
2021-07-14 12:30:00,39.62,39.65,39.57,39.58,52200.0,39.62,39.65,39.57,39.58,52200.0
2021-07-14 13:00:00,39.57,39.59,39.5,39.53,92025.0,39.57,39.59,39.5,39.53,92025.0
2021-07-14 13:30:00,39.52,39.59,39.52,39.58,53250.0,39.52,39.59,39.52,39.58,53250.0
2021-07-14 14:00:00,39.57,39.6,39.56,39.6,67065.0,39.57,39.6,39.56,39.6,67065.0
2021-07-14 14:30:00,39.62,39.67,39.61,39.62,65280.0,39.62,39.67,39.61,39.62,65280.0
2021-07-14 15:00:00,39.63,39.67,39.62,39.64,86040.0,39.63,39.67,39.62,39.64,86040.0
2021-07-14 15:30:00,39.63,39.72,39.6,39.7,407250.0,39.63,39.72,39.6,39.7,407250.0
2021-07-15 09:30:00,39.73,39.87,39.62,39.74,250875.0,39.73,39.87,39.62,39.74,250875.0
2021-07-15 10:00:00,39.75,39.86,39.7,39.7,97110.0,39.75,39.86,39.7,39.7,97110.0
2021-07-15 10:30:00,39.69,39.81,39.69,39.73,120465.0,39.69,39.81,39.69,39.73,120465.0
2021-07-15 11:00:00,39.71,39.71,39.51,39.6,118485.0,39.71,39.71,39.51,39.6,118485.0
2021-07-15 11:30:00,39.62,39.67,39.55,39.55,91500.0,39.62,39.67,39.55,39.55,91500.0
2021-07-15 12:00:00,39.59,39.66,39.56,39.64,64560.0,39.59,39.66,39.56,39.64,64560.0
2021-07-15 12:30:00,39.65,39.68,39.62,39.65,92355.0,39.65,39.68,39.62,39.65,92355.0
2021-07-15 13:00:00,39.67,39.68,39.61,39.61,33990.0,39.67,39.68,39.61,39.61,33990.0
2021-07-15 13:30:00,39.62,39.64,39.53,39.56,99165.0,39.62,39.64,39.53,39.56,99165.0
2021-07-15 14:00:00,39.57,39.67,39.57,39.67,134970.0,39.57,39.67,39.57,39.67,134970.0
2021-07-15 14:30:00,39.67,39.7,39.62,39.7,309030.0,39.67,39.7,39.62,39.7,309030.0
2021-07-15 15:00:00,39.68,39.71,39.68,39.71,124470.0,39.68,39.71,39.68,39.71,124470.0
2021-07-15 15:30:00,39.7,39.84,39.69,39.83,445260.0,39.7,39.84,39.69,39.83,445260.0
2021-07-16 09:30:00,39.8,40.16,39.74,40.06,314895.0,39.8,40.16,39.74,40.06,314895.0
2021-07-16 10:00:00,40.05,40.1,39.89,39.9,211290.0,40.05,40.1,39.89,39.9,211290.0
2021-07-16 10:30:00,39.88,39.99,39.86,39.92,129960.0,39.88,39.99,39.86,39.92,129960.0
2021-07-16 11:00:00,39.9,39.97,39.77,39.77,156315.0,39.9,39.97,39.77,39.77,156315.0
2021-07-16 11:30:00,39.82,39.83,39.74,39.81,42255.0,39.82,39.83,39.74,39.81,42255.0
2021-07-16 12:00:00,39.81,39.93,39.81,39.93,37530.0,39.81,39.93,39.81,39.93,37530.0
2021-07-16 12:30:00,39.91,39.96,39.87,39.96,55500.0,39.91,39.96,39.87,39.96,55500.0
2021-07-16 13:00:00,39.89,39.98,39.89,39.94,48000.0,39.89,39.98,39.89,39.94,48000.0
2021-07-16 13:30:00,39.93,39.95,39.9,39.92,66360.0,39.93,39.95,39.9,39.92,66360.0
2021-07-16 14:00:00,39.93,39.99,39.88,39.98,79710.0,39.93,39.99,39.88,39.98,79710.0
2021-07-16 14:30:00,39.98,40.08,39.97,40.07,417525.0,39.98,40.08,39.97,40.07,417525.0
2021-07-16 15:00:00,40.07,40.07,39.96,40.02,185010.0,40.07,40.07,39.96,40.02,185010.0
2021-07-16 15:30:00,40.01,40.09,39.96,40.09,891075.0,40.01,40.09,39.96,40.09,891075.0
2021-07-19 09:30:00,39.99,40.17,39.84,40.03,376275.0,39.99,40.17,39.84,40.03,376275.0
2021-07-19 10:00:00,40.05,40.05,39.74,39.86,107355.0,40.05,40.05,39.74,39.86,107355.0
2021-07-19 10:30:00,39.9,39.97,39.79,39.86,110340.0,39.9,39.97,39.79,39.86,110340.0
2021-07-19 11:00:00,39.86,39.97,39.8,39.85,91500.0,39.86,39.97,39.8,39.85,91500.0
2021-07-19 11:30:00,39.83,39.85,39.76,39.82,467400.0,39.83,39.85,39.76,39.82,467400.0
2021-07-19 12:00:00,39.78,39.78,39.54,39.59,117765.0,39.78,39.78,39.54,39.59,117765.0
2021-07-19 12:30:00,39.58,39.62,39.51,39.61,127350.0,39.58,39.62,39.51,39.61,127350.0
2021-07-19 13:00:00,39.64,39.75,39.63,39.67,92625.0,39.64,39.75,39.63,39.67,92625.0
2021-07-19 13:30:00,39.65,39.65,39.54,39.56,93105.0,39.65,39.65,39.54,39.56,93105.0
2021-07-19 14:00:00,39.57,39.62,39.52,39.55,95595.0,39.57,39.62,39.52,39.55,95595.0
2021-07-19 14:30:00,39.52,39.53,39.4,39.46,85305.0,39.52,39.53,39.4,39.46,85305.0
2021-07-19 15:00:00,39.45,39.5,39.37,39.39,167760.0,39.45,39.5,39.37,39.39,167760.0
2021-07-19 15:30:00,39.39,39.65,39.39,39.65,413250.0,39.39,39.65,39.39,39.65,413250.0
2021-07-20 09:30:00,39.73,40.54,39.73,40.37,556890.0,39.73,40.54,39.73,40.37,556890.0
2021-07-20 10:00:00,40.35,40.46,40.17,40.19,218445.0,40.35,40.46,40.17,40.19,218445.0
2021-07-20 10:30:00,40.18,40.43,40.14,40.37,324645.0,40.18,40.43,40.14,40.37,324645.0
2021-07-20 11:00:00,40.38,40.45,40.28,40.28,189105.0,40.38,40.45,40.28,40.28,189105.0
2021-07-20 11:30:00,40.29,40.42,40.27,40.42,200610.0,40.29,40.42,40.27,40.42,200610.0
2021-07-20 12:00:00,40.46,40.55,40.45,40.52,156660.0,40.46,40.55,40.45,40.52,156660.0
2021-07-20 12:30:00,40.55,40.7,40.54,40.64,193875.0,40.55,40.7,40.54,40.64,193875.0
2021-07-20 13:00:00,40.63,40.64,40.49,40.5,240255.0,40.63,40.64,40.49,40.5,240255.0
2021-07-20 13:30:00,40.52,40.66,40.52,40.65,329610.0,40.52,40.66,40.52,40.65,329610.0
2021-07-20 14:00:00,40.67,40.79,40.67,40.7,345495.0,40.67,40.79,40.67,40.7,345495.0
2021-07-20 14:30:00,40.71,40.84,40.56,40.56,331875.0,40.71,40.84,40.56,40.56,331875.0
2021-07-20 15:00:00,40.59,40.64,40.55,40.56,272370.0,40.59,40.64,40.55,40.56,272370.0
2021-07-20 15:30:00,40.56,40.59,40.48,40.48,735315.0,40.56,40.59,40.48,40.48,735315.0
2021-07-21 09:30:00,40.51,40.58,40.31,40.37,229035.0,40.51,40.58,40.31,40.37,229035.0
2021-07-21 10:00:00,40.37,40.45,40.23,40.31,111975.0,40.37,40.45,40.23,40.31,111975.0
2021-07-21 10:30:00,40.3,40.38,40.28,40.38,89745.0,40.3,40.38,40.28,40.38,89745.0
2021-07-21 11:00:00,40.38,40.41,40.24,40.24,85080.0,40.38,40.41,40.24,40.24,85080.0
2021-07-21 11:30:00,40.28,40.29,40.14,40.29,137460.0,40.28,40.29,40.14,40.29,137460.0
2021-07-21 12:00:00,40.28,40.28,40.16,40.18,80055.0,40.28,40.28,40.16,40.18,80055.0
2021-07-21 12:30:00,40.18,40.26,40.17,40.23,83130.0,40.18,40.26,40.17,40.23,83130.0
2021-07-21 13:00:00,40.23,40.23,40.15,40.18,51015.0,40.23,40.23,40.15,40.18,51015.0
2021-07-21 13:30:00,40.19,40.25,40.17,40.21,88500.0,40.19,40.25,40.17,40.21,88500.0
2021-07-21 14:00:00,40.23,40.3,40.22,40.3,84480.0,40.23,40.3,40.22,40.3,84480.0
2021-07-21 14:30:00,40.29,40.35,40.29,40.33,108000.0,40.29,40.35,40.29,40.33,108000.0
2021-07-21 15:00:00,40.33,40.34,40.29,40.3,91710.0,40.33,40.34,40.29,40.3,91710.0
2021-07-21 15:30:00,40.31,40.33,40.15,40.31,444420.0,40.31,40.33,40.15,40.31,444420.0
2021-07-22 09:30:00,40.42,40.57,40.22,40.57,109620.0,40.42,40.57,40.22,40.57,109620.0
2021-07-22 10:00:00,40.52,40.59,40.46,40.55,57000.0,40.52,40.59,40.46,40.55,57000.0
2021-07-22 10:30:00,40.54,40.71,40.54,40.64,172440.0,40.54,40.71,40.54,40.64,172440.0
2021-07-22 11:00:00,40.63,40.66,40.58,40.61,107685.0,40.63,40.66,40.58,40.61,107685.0
2021-07-22 11:30:00,40.62,40.65,40.52,40.53,49890.0,40.62,40.65,40.52,40.53,49890.0
2021-07-22 12:00:00,40.53,40.55,40.48,40.52,120615.0,40.53,40.55,40.48,40.52,120615.0
2021-07-22 12:30:00,40.49,40.49,40.42,40.46,89655.0,40.49,40.49,40.42,40.46,89655.0
2021-07-22 13:00:00,40.45,40.48,40.45,40.47,91620.0,40.45,40.48,40.45,40.47,91620.0
2021-07-22 13:30:00,40.47,40.5,40.45,40.45,81915.0,40.47,40.5,40.45,40.45,81915.0
2021-07-22 14:00:00,40.45,40.51,40.44,40.44,81195.0,40.45,40.51,40.44,40.44,81195.0
2021-07-22 14:30:00,40.45,40.53,40.44,40.46,133305.0,40.45,40.53,40.44,40.46,133305.0
2021-07-22 15:00:00,40.47,40.53,40.45,40.52,101760.0,40.47,40.53,40.45,40.52,101760.0
2021-07-22 15:30:00,40.51,40.62,40.51,40.6,255570.0,40.51,40.62,40.51,40.6,255570.0
2021-07-23 09:30:00,40.72,40.99,40.71,40.9,178980.0,40.72,40.99,40.71,40.9,178980.0
2021-07-23 10:00:00,40.95,41.05,40.93,40.97,109950.0,40.95,41.05,40.93,40.97,109950.0
2021-07-23 10:30:00,41.04,41.24,41.01,41.24,115935.0,41.04,41.24,41.01,41.24,115935.0
2021-07-23 11:00:00,41.24,41.36,41.24,41.32,119010.0,41.24,41.36,41.24,41.32,119010.0
2021-07-23 11:30:00,41.31,41.32,41.15,41.15,80145.0,41.31,41.32,41.15,41.15,80145.0
2021-07-23 12:00:00,41.16,41.21,41.1,41.14,122820.0,41.16,41.21,41.1,41.14,122820.0
2021-07-23 12:30:00,41.16,41.16,41.1,41.15,65355.0,41.16,41.16,41.1,41.15,65355.0
2021-07-23 13:00:00,41.13,41.24,41.13,41.21,83040.0,41.13,41.24,41.13,41.21,83040.0
2021-07-23 13:30:00,41.22,41.24,41.14,41.22,93000.0,41.22,41.24,41.14,41.22,93000.0
2021-07-23 14:00:00,41.23,41.23,41.11,41.17,164475.0,41.23,41.23,41.11,41.17,164475.0
2021-07-23 14:30:00,41.17,41.21,41.14,41.19,84555.0,41.17,41.21,41.14,41.19,84555.0
2021-07-23 15:00:00,41.19,41.29,41.19,41.28,183480.0,41.19,41.29,41.19,41.28,183480.0
2021-07-23 15:30:00,41.28,41.44,41.28,41.4,466860.0,41.28,41.44,41.28,41.4,466860.0
2021-07-26 09:30:00,41.31,41.45,41.05,41.12,309660.0,41.31,41.45,41.05,41.12,309660.0
2021-07-26 10:00:00,41.09,41.13,41.0,41.13,179175.0,41.09,41.13,41.0,41.13,179175.0
2021-07-26 10:30:00,41.13,41.28,41.08,41.2,140130.0,41.13,41.28,41.08,41.2,140130.0
2021-07-26 11:00:00,41.17,41.33,41.16,41.33,158445.0,41.17,41.33,41.16,41.33,158445.0
2021-07-26 11:30:00,41.33,41.36,41.27,41.32,95160.0,41.33,41.36,41.27,41.32,95160.0
2021-07-26 12:00:00,41.33,41.42,41.31,41.32,90570.0,41.33,41.42,41.31,41.32,90570.0
2021-07-26 12:30:00,41.32,41.39,41.31,41.31,67050.0,41.32,41.39,41.31,41.31,67050.0
2021-07-26 13:00:00,41.32,41.38,41.31,41.34,89895.0,41.32,41.38,41.31,41.34,89895.0
2021-07-26 13:30:00,41.35,41.44,41.33,41.36,133290.0,41.35,41.44,41.33,41.36,133290.0
2021-07-26 14:00:00,41.39,41.42,41.37,41.38,91050.0,41.39,41.42,41.37,41.38,91050.0
2021-07-26 14:30:00,41.38,41.4,41.33,41.36,98310.0,41.38,41.4,41.33,41.36,98310.0
2021-07-26 15:00:00,41.36,41.37,41.25,41.26,137985.0,41.36,41.37,41.25,41.26,137985.0
2021-07-26 15:30:00,41.27,41.33,41.21,41.32,590535.0,41.27,41.33,41.21,41.32,590535.0
2021-07-27 09:30:00,40.95,41.32,40.92,41.26,302130.0,40.95,41.32,40.92,41.26,302130.0
2021-07-27 10:00:00,41.27,41.39,41.21,41.31,393960.0,41.27,41.39,41.21,41.31,393960.0
2021-07-27 10:30:00,41.29,41.31,41.17,41.21,86220.0,41.29,41.31,41.17,41.21,86220.0
2021-07-27 11:00:00,41.23,41.23,40.97,40.97,87270.0,41.23,41.23,40.97,40.97,87270.0
2021-07-27 11:30:00,40.96,41.04,40.92,41.04,150540.0,40.96,41.04,40.92,41.04,150540.0
2021-07-27 12:00:00,41.01,41.01,40.78,40.91,85035.0,41.01,41.01,40.78,40.91,85035.0
2021-07-27 12:30:00,40.93,41.06,40.92,41.03,86385.0,40.93,41.06,40.92,41.03,86385.0
2021-07-27 13:00:00,41.04,41.12,41.04,41.1,72000.0,41.04,41.12,41.04,41.1,72000.0
2021-07-27 13:30:00,41.12,41.12,41.06,41.07,71295.0,41.12,41.12,41.06,41.07,71295.0
2021-07-27 14:00:00,41.07,41.18,41.05,41.18,76500.0,41.07,41.18,41.05,41.18,76500.0
2021-07-27 14:30:00,41.18,41.22,41.15,41.21,70500.0,41.18,41.22,41.15,41.21,70500.0
2021-07-27 15:00:00,41.2,41.22,41.15,41.17,104370.0,41.2,41.22,41.15,41.17,104370.0
2021-07-27 15:30:00,41.17,41.17,41.07,41.1,623415.0,41.17,41.17,41.07,41.1,623415.0
2021-07-28 09:30:00,41.11,41.33,40.96,40.96,194505.0,41.11,41.33,40.96,40.96,194505.0
2021-07-28 10:00:00,41.01,41.1,40.79,40.98,127620.0,41.01,41.1,40.79,40.98,127620.0
2021-07-28 10:30:00,40.98,41.1,40.96,41.0,161235.0,40.98,41.1,40.96,41.0,161235.0
2021-07-28 11:00:00,41.0,41.05,40.92,41.04,122625.0,41.0,41.05,40.92,41.04,122625.0
2021-07-28 11:30:00,41.04,41.13,40.94,40.94,318345.0,41.04,41.13,40.94,40.94,318345.0
2021-07-28 12:00:00,40.94,40.99,40.89,40.89,146100.0,40.94,40.99,40.89,40.89,146100.0
2021-07-28 12:30:00,40.84,40.92,40.84,40.89,137850.0,40.84,40.92,40.84,40.89,137850.0
2021-07-28 13:00:00,40.88,40.88,40.75,40.77,203070.0,40.88,40.88,40.75,40.77,203070.0
2021-07-28 13:30:00,40.79,40.92,40.79,40.87,160515.0,40.79,40.92,40.79,40.87,160515.0
2021-07-28 14:00:00,40.87,41.01,40.82,40.93,175680.0,40.87,41.01,40.82,40.93,175680.0
2021-07-28 14:30:00,40.95,40.95,40.84,40.9,379410.0,40.95,40.95,40.84,40.9,379410.0
2021-07-28 15:00:00,40.89,40.91,40.77,40.79,170415.0,40.89,40.91,40.77,40.79,170415.0
2021-07-28 15:30:00,40.8,40.83,40.61,40.64,939750.0,40.8,40.83,40.61,40.64,939750.0
2021-07-29 09:30:00,39.33,39.5,38.6,38.81,902550.0,39.33,39.5,38.6,38.81,902550.0
2021-07-29 10:00:00,38.75,39.29,38.74,39.25,482265.0,38.75,39.29,38.74,39.25,482265.0
2021-07-29 10:30:00,39.25,39.85,39.23,39.79,286785.0,39.25,39.85,39.23,39.79,286785.0
2021-07-29 11:00:00,39.71,39.85,39.39,39.39,331005.0,39.71,39.85,39.39,39.39,331005.0
2021-07-29 11:30:00,39.34,39.55,39.32,39.4,204465.0,39.34,39.55,39.32,39.4,204465.0
2021-07-29 12:00:00,39.37,39.43,39.27,39.31,341535.0,39.37,39.43,39.27,39.31,341535.0
2021-07-29 12:30:00,39.31,39.59,39.29,39.55,262575.0,39.31,39.59,39.29,39.55,262575.0
2021-07-29 13:00:00,39.52,39.61,39.52,39.55,231330.0,39.52,39.61,39.52,39.55,231330.0
2021-07-29 13:30:00,39.55,39.71,39.54,39.64,206400.0,39.55,39.71,39.54,39.64,206400.0
2021-07-29 14:00:00,39.67,39.72,39.54,39.58,521175.0,39.67,39.72,39.54,39.58,521175.0
2021-07-29 14:30:00,39.57,39.64,39.5,39.6,495150.0,39.57,39.64,39.5,39.6,495150.0
2021-07-29 15:00:00,39.57,39.72,39.48,39.71,261390.0,39.57,39.72,39.48,39.71,261390.0
2021-07-29 15:30:00,39.74,39.86,39.69,39.79,659580.0,39.74,39.86,39.69,39.79,659580.0
2021-07-30 09:30:00,39.8,40.1,39.78,39.86,260415.0,39.8,40.1,39.78,39.86,260415.0
2021-07-30 10:00:00,39.84,40.05,39.8,40.0,99915.0,39.84,40.05,39.8,40.0,99915.0
2021-07-30 10:30:00,40.0,40.05,39.97,40.03,141615.0,40.0,40.05,39.97,40.03,141615.0
2021-07-30 11:00:00,40.04,40.28,40.04,40.24,328080.0,40.04,40.28,40.04,40.24,328080.0
2021-07-30 11:30:00,40.23,40.23,40.07,40.11,100905.0,40.23,40.23,40.07,40.11,100905.0
2021-07-30 12:00:00,40.11,40.27,40.11,40.23,132825.0,40.11,40.27,40.11,40.23,132825.0
2021-07-30 12:30:00,40.23,40.31,40.23,40.26,132765.0,40.23,40.31,40.23,40.26,132765.0
2021-07-30 13:00:00,40.29,40.3,40.21,40.21,102105.0,40.29,40.3,40.21,40.21,102105.0
2021-07-30 13:30:00,40.18,40.23,40.1,40.11,132930.0,40.18,40.23,40.1,40.11,132930.0
2021-07-30 14:00:00,40.12,40.3,40.11,40.26,229515.0,40.12,40.3,40.11,40.26,229515.0
2021-07-30 14:30:00,40.28,40.34,40.24,40.26,409650.0,40.28,40.34,40.24,40.26,409650.0
2021-07-30 15:00:00,40.26,40.42,40.24,40.38,562875.0,40.26,40.42,40.24,40.38,562875.0
2021-07-30 15:30:00,40.39,40.39,40.22,40.23,756960.0,40.39,40.39,40.22,40.23,756960.0
2021-08-02 09:30:00,40.3,40.44,39.95,39.98,191115.0,40.3,40.44,39.95,39.98,191115.0
2021-08-02 10:00:00,39.92,40.27,39.85,40.22,175395.0,39.92,40.27,39.85,40.22,175395.0
2021-08-02 10:30:00,40.3,40.32,40.07,40.1,667170.0,40.3,40.32,40.07,40.1,667170.0
2021-08-02 11:00:00,40.09,40.15,40.02,40.07,156705.0,40.09,40.15,40.02,40.07,156705.0
2021-08-02 11:30:00,40.09,40.12,40.03,40.03,114000.0,40.09,40.12,40.03,40.03,114000.0
2021-08-02 12:00:00,40.03,40.04,39.92,39.93,165840.0,40.03,40.04,39.92,39.93,165840.0
2021-08-02 12:30:00,39.93,40.0,39.9,39.9,269550.0,39.93,40.0,39.9,39.9,269550.0
2021-08-02 13:00:00,39.92,39.94,39.89,39.9,145245.0,39.92,39.94,39.89,39.9,145245.0
2021-08-02 13:30:00,39.91,39.92,39.85,39.91,161805.0,39.91,39.92,39.85,39.91,161805.0
2021-08-02 14:00:00,39.9,39.97,39.87,39.87,205515.0,39.9,39.97,39.87,39.87,205515.0
2021-08-02 14:30:00,39.86,39.97,39.85,39.92,210840.0,39.86,39.97,39.85,39.92,210840.0
2021-08-02 15:00:00,39.91,40.1,39.91,40.06,307875.0,39.91,40.1,39.91,40.06,307875.0
2021-08-02 15:30:00,40.08,40.11,40.0,40.07,1156230.0,40.08,40.11,40.0,40.07,1156230.0
2021-08-03 09:30:00,40.2,40.49,40.2,40.36,246270.0,40.2,40.49,40.2,40.36,246270.0
2021-08-03 10:00:00,40.45,40.82,40.45,40.76,280830.0,40.45,40.82,40.45,40.76,280830.0
2021-08-03 10:30:00,40.76,41.0,40.73,40.88,371790.0,40.76,41.0,40.73,40.88,371790.0
2021-08-03 11:00:00,40.87,41.02,40.78,40.97,152250.0,40.87,41.02,40.78,40.97,152250.0
2021-08-03 11:30:00,40.97,41.15,40.97,41.09,392265.0,40.97,41.15,40.97,41.09,392265.0
2021-08-03 12:00:00,41.09,41.09,40.93,41.06,153840.0,41.09,41.09,40.93,41.06,153840.0
2021-08-03 12:30:00,41.02,41.05,40.98,40.98,425070.0,41.02,41.05,40.98,40.98,425070.0
2021-08-03 13:00:00,41.0,41.09,40.99,41.04,171030.0,41.0,41.09,40.99,41.04,171030.0
2021-08-03 13:30:00,41.08,41.08,40.97,40.98,153735.0,41.08,41.08,40.97,40.98,153735.0
2021-08-03 14:00:00,41.0,41.06,40.98,41.03,180705.0,41.0,41.06,40.98,41.03,180705.0
2021-08-03 14:30:00,41.05,41.05,40.98,40.99,369735.0,41.05,41.05,40.98,40.99,369735.0
2021-08-03 15:00:00,41.0,41.0,40.87,40.93,90030.0,41.0,41.0,40.87,40.93,90030.0
2021-08-03 15:30:00,40.93,40.93,40.71,40.85,783705.0,40.93,40.93,40.71,40.85,783705.0
2021-08-04 09:30:00,40.76,40.89,40.57,40.61,135375.0,40.76,40.89,40.57,40.61,135375.0
2021-08-04 10:00:00,40.54,40.59,40.43,40.49,75525.0,40.54,40.59,40.43,40.49,75525.0
2021-08-04 10:30:00,40.46,40.47,40.35,40.35,121245.0,40.46,40.47,40.35,40.35,121245.0
2021-08-04 11:00:00,40.35,40.39,40.22,40.22,136935.0,40.35,40.39,40.22,40.22,136935.0
2021-08-04 11:30:00,40.22,40.38,40.19,40.38,129000.0,40.22,40.38,40.19,40.38,129000.0
2021-08-04 12:00:00,40.39,40.45,40.23,40.28,178860.0,40.39,40.45,40.23,40.28,178860.0
2021-08-04 12:30:00,40.29,40.42,40.29,40.37,104040.0,40.29,40.42,40.29,40.37,104040.0
2021-08-04 13:00:00,40.38,40.55,40.38,40.49,104310.0,40.38,40.55,40.38,40.49,104310.0
2021-08-04 13:30:00,40.49,40.51,40.44,40.48,70830.0,40.49,40.51,40.44,40.48,70830.0
2021-08-04 14:00:00,40.5,40.56,40.47,40.56,90210.0,40.5,40.56,40.47,40.56,90210.0
2021-08-04 14:30:00,40.55,40.57,40.5,40.53,101970.0,40.55,40.57,40.5,40.53,101970.0
2021-08-04 15:00:00,40.53,40.55,40.48,40.5,111285.0,40.53,40.55,40.48,40.5,111285.0
2021-08-04 15:30:00,40.51,40.53,40.36,40.36,431175.0,40.51,40.53,40.36,40.36,431175.0
2021-08-05 09:30:00,40.45,40.71,40.45,40.63,136065.0,40.45,40.71,40.45,40.63,136065.0
2021-08-05 10:00:00,40.74,40.78,40.42,40.42,115950.0,40.74,40.78,40.42,40.42,115950.0
2021-08-05 10:30:00,40.38,40.49,40.3,40.45,76230.0,40.38,40.49,40.3,40.45,76230.0
2021-08-05 11:00:00,40.44,40.44,40.21,40.21,89010.0,40.44,40.44,40.21,40.21,89010.0
2021-08-05 11:30:00,40.2,40.2,40.12,40.16,106155.0,40.2,40.2,40.12,40.16,106155.0
2021-08-05 12:00:00,40.14,40.23,40.13,40.18,71835.0,40.14,40.23,40.13,40.18,71835.0
2021-08-05 12:30:00,40.17,40.17,40.11,40.15,74895.0,40.17,40.17,40.11,40.15,74895.0
2021-08-05 13:00:00,40.14,40.24,40.14,40.21,45930.0,40.14,40.24,40.14,40.21,45930.0
2021-08-05 13:30:00,40.22,40.24,40.15,40.16,172515.0,40.22,40.24,40.15,40.16,172515.0
2021-08-05 14:00:00,40.16,40.16,40.1,40.16,112755.0,40.16,40.16,40.1,40.16,112755.0
2021-08-05 14:30:00,40.16,40.22,40.13,40.22,79965.0,40.16,40.22,40.13,40.22,79965.0
2021-08-05 15:00:00,40.29,40.31,40.23,40.26,101265.0,40.29,40.31,40.23,40.26,101265.0
2021-08-05 15:30:00,40.25,40.39,40.25,40.34,443235.0,40.25,40.39,40.25,40.34,443235.0
2021-08-06 09:30:00,40.23,40.59,40.14,40.14,290790.0,40.23,40.59,40.14,40.14,290790.0
2021-08-06 10:00:00,40.15,40.31,40.07,40.13,218040.0,40.15,40.31,40.07,40.13,218040.0
2021-08-06 10:30:00,40.13,40.19,40.0,40.08,101970.0,40.13,40.19,40.0,40.08,101970.0
2021-08-06 11:00:00,40.09,40.14,40.01,40.04,272280.0,40.09,40.14,40.01,40.04,272280.0
2021-08-06 11:30:00,40.03,40.22,40.03,40.22,163290.0,40.03,40.22,40.03,40.22,163290.0
2021-08-06 12:00:00,40.24,40.25,40.02,40.03,178095.0,40.24,40.25,40.02,40.03,178095.0
2021-08-06 12:30:00,40.02,40.11,40.01,40.07,203475.0,40.02,40.11,40.01,40.07,203475.0
2021-08-06 13:00:00,40.11,40.3,40.11,40.29,126135.0,40.11,40.3,40.11,40.29,126135.0
2021-08-06 13:30:00,40.29,40.4,40.27,40.4,183855.0,40.29,40.4,40.27,40.4,183855.0
2021-08-06 14:00:00,40.41,40.41,40.32,40.34,196155.0,40.41,40.41,40.32,40.34,196155.0
2021-08-06 14:30:00,40.34,40.36,40.31,40.31,106365.0,40.34,40.36,40.31,40.31,106365.0
2021-08-06 15:00:00,40.3,40.3,40.19,40.26,189000.0,40.3,40.3,40.19,40.26,189000.0
2021-08-06 15:30:00,40.27,40.27,40.14,40.23,523275.0,40.27,40.27,40.14,40.23,523275.0
2021-08-09 09:30:00,40.12,40.14,39.97,39.99,181590.0,40.12,40.14,39.97,39.99,181590.0
2021-08-09 10:00:00,39.99,40.0,39.89,39.91,132870.0,39.99,40.0,39.89,39.91,132870.0
2021-08-09 10:30:00,39.94,40.05,39.88,40.01,168870.0,39.94,40.05,39.88,40.01,168870.0
2021-08-09 11:00:00,40.0,40.0,39.83,39.89,143895.0,40.0,40.0,39.83,39.89,143895.0
2021-08-09 11:30:00,39.9,39.9,39.71,39.85,278790.0,39.9,39.9,39.71,39.85,278790.0
2021-08-09 12:00:00,39.85,39.94,39.83,39.92,167145.0,39.85,39.94,39.83,39.92,167145.0
2021-08-09 12:30:00,39.92,39.95,39.9,39.9,146130.0,39.92,39.95,39.9,39.9,146130.0
2021-08-09 13:00:00,39.9,39.91,39.88,39.89,127500.0,39.9,39.91,39.88,39.89,127500.0
2021-08-09 13:30:00,39.89,39.98,39.85,39.97,148485.0,39.89,39.98,39.85,39.97,148485.0
2021-08-09 14:00:00,39.99,40.08,39.99,40.07,218550.0,39.99,40.08,39.99,40.07,218550.0
2021-08-09 14:30:00,40.07,40.1,40.0,40.02,180180.0,40.07,40.1,40.0,40.02,180180.0
2021-08-09 15:00:00,40.03,40.03,39.95,39.97,261210.0,40.03,40.03,39.95,39.97,261210.0
2021-08-09 15:30:00,39.97,40.03,39.88,39.9,587565.0,39.97,40.03,39.88,39.9,587565.0
2021-08-10 09:30:00,39.75,40.06,39.57,40.0,229695.0,39.75,40.06,39.57,40.0,229695.0
2021-08-10 10:00:00,40.0,40.22,39.92,40.18,202950.0,40.0,40.22,39.92,40.18,202950.0
2021-08-10 10:30:00,40.14,40.16,40.01,40.06,346515.0,40.14,40.16,40.01,40.06,346515.0
2021-08-10 11:00:00,40.05,40.07,39.87,40.04,295170.0,40.05,40.07,39.87,40.04,295170.0
2021-08-10 11:30:00,40.03,40.15,39.97,40.14,295680.0,40.03,40.15,39.97,40.14,295680.0
2021-08-10 12:00:00,40.13,40.13,39.96,39.99,225795.0,40.13,40.13,39.96,39.99,225795.0
2021-08-10 12:30:00,40.01,40.11,40.0,40.09,116625.0,40.01,40.11,40.0,40.09,116625.0
2021-08-10 13:00:00,40.09,40.13,40.02,40.11,203775.0,40.09,40.13,40.02,40.11,203775.0
2021-08-10 13:30:00,40.11,40.14,40.07,40.11,199755.0,40.11,40.14,40.07,40.11,199755.0
2021-08-10 14:00:00,40.1,40.11,40.0,40.06,312660.0,40.1,40.11,40.0,40.06,312660.0
2021-08-10 14:30:00,40.04,40.07,40.0,40.0,241110.0,40.04,40.07,40.0,40.0,241110.0
2021-08-10 15:00:00,40.0,40.08,40.0,40.03,314850.0,40.0,40.08,40.0,40.03,314850.0
2021-08-10 15:30:00,40.01,40.05,39.92,40.03,862320.0,40.01,40.05,39.92,40.03,862320.0
2021-08-11 09:30:00,40.08,40.37,40.01,40.33,175305.0,40.08,40.37,40.01,40.33,175305.0
2021-08-11 10:00:00,40.31,40.43,40.15,40.38,144960.0,40.31,40.43,40.15,40.38,144960.0
2021-08-11 10:30:00,40.39,40.57,40.36,40.46,261795.0,40.39,40.57,40.36,40.46,261795.0
2021-08-11 11:00:00,40.44,40.59,40.41,40.53,156285.0,40.44,40.59,40.41,40.53,156285.0
2021-08-11 11:30:00,40.53,40.53,40.32,40.33,185235.0,40.53,40.53,40.32,40.33,185235.0
2021-08-11 12:00:00,40.34,40.34,40.16,40.16,178875.0,40.34,40.34,40.16,40.16,178875.0
2021-08-11 12:30:00,40.16,40.26,40.16,40.21,101025.0,40.16,40.26,40.16,40.21,101025.0
2021-08-11 13:00:00,40.23,40.24,40.1,40.15,290730.0,40.23,40.24,40.1,40.15,290730.0
2021-08-11 13:30:00,40.15,40.43,40.15,40.32,189795.0,40.15,40.43,40.15,40.32,189795.0
2021-08-11 14:00:00,40.35,40.36,40.24,40.26,167175.0,40.35,40.36,40.24,40.26,167175.0
2021-08-11 14:30:00,40.27,40.28,40.2,40.23,167835.0,40.27,40.28,40.2,40.23,167835.0
2021-08-11 15:00:00,40.24,40.25,40.15,40.23,230145.0,40.24,40.25,40.15,40.23,230145.0
2021-08-11 15:30:00,40.23,40.23,40.05,40.05,929205.0,40.23,40.23,40.05,40.05,929205.0
2021-08-12 09:30:00,40.22,40.22,39.82,39.92,331995.0,40.22,40.22,39.82,39.92,331995.0
2021-08-12 10:00:00,39.95,39.97,39.75,39.77,163095.0,39.95,39.97,39.75,39.77,163095.0
2021-08-12 10:30:00,39.79,39.84,39.7,39.78,164595.0,39.79,39.84,39.7,39.78,164595.0
2021-08-12 11:00:00,39.77,39.91,39.61,39.86,334035.0,39.77,39.91,39.61,39.86,334035.0
2021-08-12 11:30:00,39.85,39.89,39.77,39.85,153405.0,39.85,39.89,39.77,39.85,153405.0
2021-08-12 12:00:00,39.85,39.89,39.83,39.89,159855.0,39.85,39.89,39.83,39.89,159855.0
2021-08-12 12:30:00,39.89,39.89,39.8,39.81,150960.0,39.89,39.89,39.8,39.81,150960.0
2021-08-12 13:00:00,39.82,39.83,39.71,39.76,184770.0,39.82,39.83,39.71,39.76,184770.0
2021-08-12 13:30:00,39.78,39.88,39.78,39.86,113970.0,39.78,39.88,39.78,39.86,113970.0
2021-08-12 14:00:00,39.85,39.91,39.82,39.87,206430.0,39.85,39.91,39.82,39.87,206430.0
2021-08-12 14:30:00,39.87,39.92,39.68,39.73,267555.0,39.87,39.92,39.68,39.73,267555.0
2021-08-12 15:00:00,39.75,39.85,39.75,39.85,233895.0,39.75,39.85,39.75,39.85,233895.0
2021-08-12 15:30:00,39.85,39.95,39.77,39.8,864465.0,39.85,39.95,39.77,39.8,864465.0
2021-08-13 09:30:00,39.74,39.97,39.57,39.91,114255.0,39.74,39.97,39.57,39.91,114255.0
2021-08-13 10:00:00,39.89,39.89,39.73,39.79,129225.0,39.89,39.89,39.73,39.79,129225.0
2021-08-13 10:30:00,39.82,39.82,39.7,39.73,149520.0,39.82,39.82,39.7,39.73,149520.0
2021-08-13 11:00:00,39.7,39.92,39.7,39.87,110820.0,39.7,39.92,39.7,39.87,110820.0
2021-08-13 11:30:00,39.88,39.93,39.82,39.86,74025.0,39.88,39.93,39.82,39.86,74025.0
2021-08-13 12:00:00,39.86,39.95,39.84,39.94,123600.0,39.86,39.95,39.84,39.94,123600.0
2021-08-13 12:30:00,39.97,39.97,39.86,39.94,82905.0,39.97,39.97,39.86,39.94,82905.0
2021-08-13 13:00:00,39.93,39.93,39.85,39.86,56865.0,39.93,39.93,39.85,39.86,56865.0
2021-08-13 13:30:00,39.86,39.95,39.84,39.9,106170.0,39.86,39.95,39.84,39.9,106170.0
2021-08-13 14:00:00,39.9,39.92,39.85,39.87,68400.0,39.9,39.92,39.85,39.87,68400.0
2021-08-13 14:30:00,39.87,39.87,39.77,39.77,95580.0,39.87,39.87,39.77,39.77,95580.0
2021-08-13 15:00:00,39.75,39.8,39.72,39.76,113865.0,39.75,39.8,39.72,39.76,113865.0
2021-08-13 15:30:00,39.71,39.76,39.59,39.6,403875.0,39.71,39.76,39.59,39.6,403875.0
2021-08-16 09:30:00,39.53,39.86,39.53,39.82,137895.0,39.53,39.86,39.53,39.82,137895.0
2021-08-16 10:00:00,39.78,40.01,39.77,40.0,276660.0,39.78,40.01,39.77,40.0,276660.0
2021-08-16 10:30:00,40.03,40.03,39.85,39.89,221625.0,40.03,40.03,39.85,39.89,221625.0
2021-08-16 11:00:00,39.91,39.95,39.82,39.83,93045.0,39.91,39.95,39.82,39.83,93045.0
2021-08-16 11:30:00,39.84,39.88,39.75,39.81,80505.0,39.84,39.88,39.75,39.81,80505.0
2021-08-16 12:00:00,39.79,39.81,39.75,39.77,77010.0,39.79,39.81,39.75,39.77,77010.0
2021-08-16 12:30:00,39.78,39.92,39.78,39.92,94635.0,39.78,39.92,39.78,39.92,94635.0
2021-08-16 13:00:00,39.94,39.94,39.87,39.89,107355.0,39.94,39.94,39.87,39.89,107355.0
2021-08-16 13:30:00,39.9,39.9,39.85,39.88,49935.0,39.9,39.9,39.85,39.88,49935.0
2021-08-16 14:00:00,39.9,39.93,39.88,39.92,106500.0,39.9,39.93,39.88,39.92,106500.0
2021-08-16 14:30:00,39.92,40.09,39.92,40.06,176490.0,39.92,40.09,39.92,40.06,176490.0
2021-08-16 15:00:00,40.07,40.2,40.05,40.18,282495.0,40.07,40.2,40.05,40.18,282495.0
2021-08-16 15:30:00,40.17,40.29,40.15,40.26,391350.0,40.17,40.29,40.15,40.26,391350.0
2021-08-17 09:30:00,40.15,40.23,39.64,39.64,182355.0,40.15,40.23,39.64,39.64,182355.0
2021-08-17 10:00:00,39.64,39.73,39.56,39.61,170565.0,39.64,39.73,39.56,39.61,170565.0
2021-08-17 10:30:00,39.6,39.6,39.39,39.45,156420.0,39.6,39.6,39.39,39.45,156420.0
2021-08-17 11:00:00,39.45,39.51,39.4,39.44,96780.0,39.45,39.51,39.4,39.44,96780.0
2021-08-17 11:30:00,39.42,39.64,39.42,39.52,130425.0,39.42,39.64,39.42,39.52,130425.0
2021-08-17 12:00:00,39.48,39.67,39.48,39.66,84945.0,39.48,39.67,39.48,39.66,84945.0
2021-08-17 12:30:00,39.67,39.7,39.61,39.63,130200.0,39.67,39.7,39.61,39.63,130200.0
2021-08-17 13:00:00,39.64,39.76,39.61,39.76,99030.0,39.64,39.76,39.61,39.76,99030.0
2021-08-17 13:30:00,39.75,39.75,39.66,39.75,96165.0,39.75,39.75,39.66,39.75,96165.0
2021-08-17 14:00:00,39.79,39.86,39.73,39.84,136245.0,39.79,39.86,39.73,39.84,136245.0
2021-08-17 14:30:00,39.84,39.89,39.78,39.86,143655.0,39.84,39.89,39.78,39.86,143655.0
2021-08-17 15:00:00,39.88,39.95,39.88,39.92,111360.0,39.88,39.95,39.88,39.92,111360.0
2021-08-17 15:30:00,39.91,40.0,39.85,39.98,517485.0,39.91,40.0,39.85,39.98,517485.0
2021-08-18 09:30:00,39.89,40.27,39.87,40.26,186405.0,39.89,40.27,39.87,40.26,186405.0
2021-08-18 10:00:00,40.23,40.36,40.2,40.2,105465.0,40.23,40.36,40.2,40.2,105465.0
2021-08-18 10:30:00,40.19,40.27,40.0,40.03,118665.0,40.19,40.27,40.0,40.03,118665.0
2021-08-18 11:00:00,40.05,40.06,39.92,40.06,180885.0,40.05,40.06,39.92,40.06,180885.0
2021-08-18 11:30:00,40.08,40.14,40.01,40.07,157275.0,40.08,40.14,40.01,40.07,157275.0
2021-08-18 12:00:00,40.05,40.17,40.03,40.13,134520.0,40.05,40.17,40.03,40.13,134520.0
2021-08-18 12:30:00,40.12,40.15,40.05,40.15,121275.0,40.12,40.15,40.05,40.15,121275.0
2021-08-18 13:00:00,40.15,40.2,40.12,40.15,169830.0,40.15,40.2,40.12,40.15,169830.0
2021-08-18 13:30:00,40.16,40.21,40.16,40.2,80235.0,40.16,40.21,40.16,40.2,80235.0
2021-08-18 14:00:00,40.19,40.26,40.01,40.11,119235.0,40.19,40.26,40.01,40.11,119235.0
2021-08-18 14:30:00,40.12,40.12,40.0,40.05,144000.0,40.12,40.12,40.0,40.05,144000.0
2021-08-18 15:00:00,40.03,40.1,40.01,40.05,160875.0,40.03,40.1,40.01,40.05,160875.0
2021-08-18 15:30:00,40.06,40.15,39.91,39.91,425355.0,40.06,40.15,39.91,39.91,425355.0
2021-08-19 09:30:00,39.88,40.1,39.86,40.01,185535.0,39.88,40.1,39.86,40.01,185535.0
2021-08-19 10:00:00,40.01,40.17,39.89,39.91,128745.0,40.01,40.17,39.89,39.91,128745.0
2021-08-19 10:30:00,39.93,39.98,39.77,39.96,78660.0,39.93,39.98,39.77,39.96,78660.0
2021-08-19 11:00:00,39.94,39.95,39.85,39.91,81255.0,39.94,39.95,39.85,39.91,81255.0
2021-08-19 11:30:00,39.91,40.04,39.89,40.04,73815.0,39.91,40.04,39.89,40.04,73815.0
2021-08-19 12:00:00,40.03,40.08,39.99,40.01,118140.0,40.03,40.08,39.99,40.01,118140.0
2021-08-19 12:30:00,40.01,40.07,40.0,40.05,70770.0,40.01,40.07,40.0,40.05,70770.0
2021-08-19 13:00:00,40.05,40.06,39.99,40.01,102780.0,40.05,40.06,39.99,40.01,102780.0
2021-08-19 13:30:00,40.02,40.12,40.02,40.05,116895.0,40.02,40.12,40.02,40.05,116895.0
2021-08-19 14:00:00,40.07,40.11,39.99,40.01,189240.0,40.07,40.11,39.99,40.01,189240.0
2021-08-19 14:30:00,40.0,40.09,39.98,40.06,149850.0,40.0,40.09,39.98,40.06,149850.0
2021-08-19 15:00:00,40.05,40.12,40.04,40.1,252510.0,40.05,40.12,40.04,40.1,252510.0
2021-08-19 15:30:00,40.1,40.2,40.07,40.16,346815.0,40.1,40.2,40.07,40.16,346815.0
2021-08-20 09:30:00,40.31,40.45,40.21,40.4,215700.0,40.31,40.45,40.21,40.4,215700.0
2021-08-20 10:00:00,40.36,40.51,40.25,40.26,66000.0,40.36,40.51,40.25,40.26,66000.0
2021-08-20 10:30:00,40.28,40.3,40.17,40.24,86175.0,40.28,40.3,40.17,40.24,86175.0
2021-08-20 11:00:00,40.23,40.26,40.18,40.26,60675.0,40.23,40.26,40.18,40.26,60675.0
2021-08-20 11:30:00,40.26,40.34,40.23,40.34,62055.0,40.26,40.34,40.23,40.34,62055.0
2021-08-20 12:00:00,40.33,40.33,40.2,40.28,89490.0,40.33,40.33,40.2,40.28,89490.0
2021-08-20 12:30:00,40.27,40.35,40.27,40.3,79980.0,40.27,40.35,40.27,40.3,79980.0
2021-08-20 13:00:00,40.33,40.38,40.31,40.34,88470.0,40.33,40.38,40.31,40.34,88470.0
2021-08-20 13:30:00,40.36,40.41,40.36,40.4,84795.0,40.36,40.41,40.36,40.4,84795.0
2021-08-20 14:00:00,40.41,40.44,40.33,40.33,97500.0,40.41,40.44,40.33,40.33,97500.0
2021-08-20 14:30:00,40.34,40.42,40.34,40.4,48075.0,40.34,40.42,40.34,40.4,48075.0
2021-08-20 15:00:00,40.38,40.48,40.37,40.48,120060.0,40.38,40.48,40.37,40.48,120060.0
2021-08-20 15:30:00,40.48,40.55,40.39,40.45,456495.0,40.48,40.55,40.39,40.45,456495.0
2021-08-23 09:30:00,40.32,40.48,40.05,40.22,219660.0,40.32,40.48,40.05,40.22,219660.0
2021-08-23 10:00:00,40.23,40.32,40.18,40.3,106530.0,40.23,40.32,40.18,40.3,106530.0
2021-08-23 10:30:00,40.31,40.38,40.19,40.23,124455.0,40.31,40.38,40.19,40.23,124455.0
2021-08-23 11:00:00,40.24,40.33,40.2,40.23,93000.0,40.24,40.33,40.2,40.23,93000.0
2021-08-23 11:30:00,40.21,40.27,40.2,40.2,99780.0,40.21,40.27,40.2,40.2,99780.0
2021-08-23 12:00:00,40.21,40.3,40.2,40.29,178095.0,40.21,40.3,40.2,40.29,178095.0
2021-08-23 12:30:00,40.3,40.33,40.29,40.32,108465.0,40.3,40.33,40.29,40.32,108465.0
2021-08-23 13:00:00,40.32,40.34,40.27,40.27,148485.0,40.32,40.34,40.27,40.27,148485.0
2021-08-23 13:30:00,40.28,40.28,40.21,40.25,135000.0,40.28,40.28,40.21,40.25,135000.0
2021-08-23 14:00:00,40.24,40.26,40.16,40.21,127710.0,40.24,40.26,40.16,40.21,127710.0
2021-08-23 14:30:00,40.2,40.22,40.15,40.17,124425.0,40.2,40.22,40.15,40.17,124425.0
2021-08-23 15:00:00,40.17,40.21,40.14,40.2,123150.0,40.17,40.21,40.14,40.2,123150.0
2021-08-23 15:30:00,40.19,40.26,40.14,40.17,429840.0,40.19,40.26,40.14,40.17,429840.0
2021-08-24 09:30:00,40.05,40.29,39.99,40.17,258990.0,40.05,40.29,39.99,40.17,258990.0
2021-08-24 10:00:00,40.21,40.27,40.11,40.16,200760.0,40.21,40.27,40.11,40.16,200760.0
2021-08-24 10:30:00,40.16,40.16,39.98,40.02,216690.0,40.16,40.16,39.98,40.02,216690.0
2021-08-24 11:00:00,40.05,40.1,40.0,40.09,137325.0,40.05,40.1,40.0,40.09,137325.0
2021-08-24 11:30:00,40.15,40.25,40.12,40.23,135540.0,40.15,40.25,40.12,40.23,135540.0
2021-08-24 12:00:00,40.23,40.25,40.13,40.14,130500.0,40.23,40.25,40.13,40.14,130500.0
2021-08-24 12:30:00,40.14,40.24,40.14,40.2,86400.0,40.14,40.24,40.14,40.2,86400.0
2021-08-24 13:00:00,40.2,40.2,40.14,40.19,94635.0,40.2,40.2,40.14,40.19,94635.0
2021-08-24 13:30:00,40.2,40.2,40.16,40.19,72120.0,40.2,40.2,40.16,40.19,72120.0
2021-08-24 14:00:00,40.2,40.2,40.11,40.13,101325.0,40.2,40.2,40.11,40.13,101325.0
2021-08-24 14:30:00,40.11,40.15,40.08,40.1,102420.0,40.11,40.15,40.08,40.1,102420.0
2021-08-24 15:00:00,40.1,40.12,40.05,40.11,197685.0,40.1,40.12,40.05,40.11,197685.0
2021-08-24 15:30:00,40.11,40.11,39.89,39.98,759135.0,40.11,40.11,39.89,39.98,759135.0
2021-08-25 09:30:00,40.13,40.27,40.06,40.16,251070.0,40.13,40.27,40.06,40.16,251070.0
2021-08-25 10:00:00,40.16,40.2,40.05,40.2,159000.0,40.16,40.2,40.05,40.2,159000.0
2021-08-25 10:30:00,40.19,40.33,40.19,40.33,228825.0,40.19,40.33,40.19,40.33,228825.0
2021-08-25 11:00:00,40.33,40.35,40.28,40.32,255015.0,40.33,40.35,40.28,40.32,255015.0
2021-08-25 11:30:00,40.31,40.42,40.3,40.39,149520.0,40.31,40.42,40.3,40.39,149520.0
2021-08-25 12:00:00,40.39,40.5,40.38,40.4,120570.0,40.39,40.5,40.38,40.4,120570.0
2021-08-25 12:30:00,40.39,40.39,40.26,40.27,74910.0,40.39,40.39,40.26,40.27,74910.0
2021-08-25 13:00:00,40.28,40.41,40.26,40.33,101430.0,40.28,40.41,40.26,40.33,101430.0
2021-08-25 13:30:00,40.33,40.42,40.32,40.42,85005.0,40.33,40.42,40.32,40.42,85005.0
2021-08-25 14:00:00,40.42,40.49,40.38,40.49,116640.0,40.42,40.49,40.38,40.49,116640.0
2021-08-25 14:30:00,40.47,40.47,40.43,40.45,122355.0,40.47,40.47,40.43,40.45,122355.0
2021-08-25 15:00:00,40.45,40.52,40.45,40.48,280440.0,40.45,40.52,40.45,40.48,280440.0
2021-08-25 15:30:00,40.48,40.55,40.47,40.47,659715.0,40.48,40.55,40.47,40.47,659715.0
2021-08-26 09:30:00,40.41,40.51,40.19,40.23,145470.0,40.41,40.51,40.19,40.23,145470.0
2021-08-26 10:00:00,40.23,40.3,40.15,40.27,135285.0,40.23,40.3,40.15,40.27,135285.0
2021-08-26 10:30:00,40.27,40.27,40.07,40.19,162405.0,40.27,40.27,40.07,40.19,162405.0
2021-08-26 11:00:00,40.21,40.28,40.12,40.16,141600.0,40.21,40.28,40.12,40.16,141600.0
2021-08-26 11:30:00,40.15,40.15,40.0,40.07,132615.0,40.15,40.15,40.0,40.07,132615.0
2021-08-26 12:00:00,40.08,40.21,40.08,40.16,160275.0,40.08,40.21,40.08,40.16,160275.0
2021-08-26 12:30:00,40.15,40.18,40.12,40.14,84960.0,40.15,40.18,40.12,40.14,84960.0
2021-08-26 13:00:00,40.15,40.16,40.12,40.15,67500.0,40.15,40.16,40.12,40.15,67500.0
2021-08-26 13:30:00,40.14,40.15,40.06,40.08,117075.0,40.14,40.15,40.06,40.08,117075.0
2021-08-26 14:00:00,40.06,40.09,40.03,40.03,77880.0,40.06,40.09,40.03,40.03,77880.0
2021-08-26 14:30:00,40.03,40.11,40.03,40.09,110565.0,40.03,40.11,40.03,40.09,110565.0
2021-08-26 15:00:00,40.09,40.11,40.05,40.09,149220.0,40.09,40.11,40.05,40.09,149220.0
2021-08-26 15:30:00,40.09,40.17,40.01,40.02,436455.0,40.09,40.17,40.01,40.02,436455.0
2021-08-27 09:30:00,39.6,39.77,39.45,39.56,307920.0,39.6,39.77,39.45,39.56,307920.0
2021-08-27 10:00:00,39.52,39.85,39.52,39.78,131700.0,39.52,39.85,39.52,39.78,131700.0
2021-08-27 10:30:00,39.75,39.76,39.5,39.73,159435.0,39.75,39.76,39.5,39.73,159435.0
2021-08-27 11:00:00,39.72,39.91,39.72,39.91,171510.0,39.72,39.91,39.72,39.91,171510.0
2021-08-27 11:30:00,39.88,39.91,39.81,39.86,162255.0,39.88,39.91,39.81,39.86,162255.0
2021-08-27 12:00:00,39.85,39.87,39.79,39.84,121845.0,39.85,39.87,39.79,39.84,121845.0
2021-08-27 12:30:00,39.89,39.95,39.79,39.8,107775.0,39.89,39.95,39.79,39.8,107775.0
2021-08-27 13:00:00,39.79,39.82,39.7,39.7,147285.0,39.79,39.82,39.7,39.7,147285.0
2021-08-27 13:30:00,39.7,39.74,39.68,39.73,142005.0,39.7,39.74,39.68,39.73,142005.0
2021-08-27 14:00:00,39.72,39.73,39.6,39.6,236700.0,39.72,39.73,39.6,39.6,236700.0
2021-08-27 14:30:00,39.58,39.6,39.45,39.45,239610.0,39.58,39.6,39.45,39.45,239610.0
2021-08-27 15:00:00,39.44,39.57,39.44,39.55,200400.0,39.44,39.57,39.44,39.55,200400.0
2021-08-27 15:30:00,39.54,39.64,39.45,39.46,482070.0,39.54,39.64,39.45,39.46,482070.0
2021-08-30 09:30:00,39.57,39.9,39.55,39.84,263250.0,39.57,39.9,39.55,39.84,263250.0
2021-08-30 10:00:00,39.9,39.96,39.78,39.96,150615.0,39.9,39.96,39.78,39.96,150615.0
2021-08-30 10:30:00,39.98,39.98,39.9,39.9,125175.0,39.98,39.98,39.9,39.9,125175.0
2021-08-30 11:00:00,39.92,39.97,39.79,39.82,115590.0,39.92,39.97,39.79,39.82,115590.0
2021-08-30 11:30:00,39.82,39.91,39.82,39.88,95730.0,39.82,39.91,39.82,39.88,95730.0
2021-08-30 12:00:00,39.87,39.89,39.82,39.84,120660.0,39.87,39.89,39.82,39.84,120660.0
2021-08-30 12:30:00,39.83,39.86,39.8,39.81,88605.0,39.83,39.86,39.8,39.81,88605.0
2021-08-30 13:00:00,39.81,39.86,39.75,39.86,147270.0,39.81,39.86,39.75,39.86,147270.0
2021-08-30 13:30:00,39.87,39.89,39.82,39.88,160140.0,39.87,39.89,39.82,39.88,160140.0
2021-08-30 14:00:00,39.86,39.91,39.8,39.91,303045.0,39.86,39.91,39.8,39.91,303045.0
2021-08-30 14:30:00,39.9,39.9,39.84,39.84,98895.0,39.9,39.9,39.84,39.84,98895.0
2021-08-30 15:00:00,39.85,39.88,39.78,39.87,255015.0,39.85,39.88,39.78,39.87,255015.0
2021-08-30 15:30:00,39.86,39.87,39.77,39.77,519075.0,39.86,39.87,39.77,39.77,519075.0
2021-08-31 09:30:00,39.78,39.79,39.41,39.68,513405.0,39.78,39.79,39.41,39.68,513405.0
2021-08-31 10:00:00,39.69,39.75,39.42,39.44,193170.0,39.69,39.75,39.42,39.44,193170.0
2021-08-31 10:30:00,39.46,39.56,39.43,39.51,144390.0,39.46,39.56,39.43,39.51,144390.0
2021-08-31 11:00:00,39.49,39.59,39.48,39.51,90285.0,39.49,39.59,39.48,39.51,90285.0
2021-08-31 11:30:00,39.53,39.57,39.53,39.54,137925.0,39.53,39.57,39.53,39.54,137925.0
2021-08-31 12:00:00,39.53,39.53,39.46,39.47,124710.0,39.53,39.53,39.46,39.47,124710.0
2021-08-31 12:30:00,39.46,39.54,39.45,39.46,103005.0,39.46,39.54,39.45,39.46,103005.0
2021-08-31 13:00:00,39.45,39.49,39.35,39.35,124515.0,39.45,39.49,39.35,39.35,124515.0
2021-08-31 13:30:00,39.36,39.4,39.34,39.38,91785.0,39.36,39.4,39.34,39.38,91785.0
2021-08-31 14:00:00,39.38,39.43,39.37,39.38,76035.0,39.38,39.43,39.37,39.38,76035.0
2021-08-31 14:30:00,39.38,39.43,39.37,39.43,101160.0,39.38,39.43,39.37,39.43,101160.0
2021-08-31 15:00:00,39.44,39.44,39.39,39.4,116970.0,39.44,39.44,39.39,39.4,116970.0
2021-08-31 15:30:00,39.42,39.65,39.41,39.61,670530.0,39.42,39.65,39.41,39.61,670530.0
2021-09-01 09:30:00,39.73,39.81,39.45,39.51,317460.0,39.73,39.81,39.45,39.51,317460.0
2021-09-01 10:00:00,39.49,39.61,39.37,39.42,164400.0,39.49,39.61,39.37,39.42,164400.0
2021-09-01 10:30:00,39.43,39.54,39.4,39.48,166335.0,39.43,39.54,39.4,39.48,166335.0
2021-09-01 11:00:00,39.49,39.52,39.3,39.44,262320.0,39.49,39.52,39.3,39.44,262320.0
2021-09-01 11:30:00,39.44,39.45,39.38,39.38,114615.0,39.44,39.45,39.38,39.38,114615.0
2021-09-01 12:00:00,39.4,39.49,39.4,39.44,97425.0,39.4,39.49,39.4,39.44,97425.0
2021-09-01 12:30:00,39.45,39.65,39.44,39.62,294870.0,39.45,39.65,39.44,39.62,294870.0
2021-09-01 13:00:00,39.63,39.73,39.61,39.71,129000.0,39.63,39.73,39.61,39.71,129000.0
2021-09-01 13:30:00,39.71,39.84,39.69,39.83,141300.0,39.71,39.84,39.69,39.83,141300.0
2021-09-01 14:00:00,39.86,39.95,39.83,39.83,236280.0,39.86,39.95,39.83,39.83,236280.0
2021-09-01 14:30:00,39.8,39.85,39.76,39.77,116430.0,39.8,39.85,39.76,39.77,116430.0
2021-09-01 15:00:00,39.74,39.82,39.73,39.76,95310.0,39.74,39.82,39.73,39.76,95310.0
2021-09-01 15:30:00,39.74,39.74,39.38,39.5,639600.0,39.74,39.74,39.38,39.5,639600.0
2021-09-02 09:30:00,39.56,39.74,39.13,39.14,1364520.0,39.56,39.74,39.13,39.14,1364520.0
2021-09-02 10:00:00,39.14,39.15,38.52,38.79,1830000.0,39.14,39.15,38.52,38.79,1830000.0
2021-09-02 10:30:00,38.8,38.83,38.55,38.65,277575.0,38.8,38.83,38.55,38.65,277575.0
2021-09-02 11:00:00,38.64,38.69,38.46,38.56,392535.0,38.64,38.69,38.46,38.56,392535.0
2021-09-02 11:30:00,38.52,38.57,38.44,38.45,250620.0,38.52,38.57,38.44,38.45,250620.0
2021-09-02 12:00:00,38.46,38.49,38.32,38.39,279480.0,38.46,38.49,38.32,38.39,279480.0
2021-09-02 12:30:00,38.41,38.67,38.37,38.57,389865.0,38.41,38.67,38.37,38.57,389865.0
2021-09-02 13:00:00,38.54,38.56,38.33,38.35,390360.0,38.54,38.56,38.33,38.35,390360.0
2021-09-02 13:30:00,38.37,38.4,38.3,38.36,396240.0,38.37,38.4,38.3,38.36,396240.0
2021-09-02 14:00:00,38.37,38.58,38.34,38.42,430545.0,38.37,38.58,38.34,38.42,430545.0
2021-09-02 14:30:00,38.43,38.48,38.41,38.42,275250.0,38.43,38.48,38.41,38.42,275250.0
2021-09-02 15:00:00,38.42,38.49,38.34,38.46,299430.0,38.42,38.49,38.34,38.46,299430.0
2021-09-02 15:30:00,38.48,38.66,38.48,38.6,780960.0,38.48,38.66,38.48,38.6,780960.0
2021-09-03 09:30:00,38.59,38.77,38.26,38.64,410940.0,38.59,38.77,38.26,38.64,410940.0
2021-09-03 10:00:00,38.69,38.82,38.64,38.64,181635.0,38.69,38.82,38.64,38.64,181635.0
2021-09-03 10:30:00,38.65,38.95,38.62,38.95,190320.0,38.65,38.95,38.62,38.95,190320.0
2021-09-03 11:00:00,38.95,39.04,38.9,38.94,125520.0,38.95,39.04,38.9,38.94,125520.0
2021-09-03 11:30:00,38.96,39.03,38.89,38.92,149460.0,38.96,39.03,38.89,38.92,149460.0
2021-09-03 12:00:00,38.98,39.06,38.97,39.02,98430.0,38.98,39.06,38.97,39.02,98430.0
2021-09-03 12:30:00,39.02,39.05,38.87,38.98,453330.0,39.02,39.05,38.87,38.98,453330.0
2021-09-03 13:00:00,38.99,39.01,38.91,38.93,180600.0,38.99,39.01,38.91,38.93,180600.0
2021-09-03 13:30:00,38.96,38.98,38.89,38.93,95055.0,38.96,38.98,38.89,38.93,95055.0
2021-09-03 14:00:00,38.93,38.98,38.89,38.94,92175.0,38.93,38.98,38.89,38.94,92175.0
2021-09-03 14:30:00,38.96,38.98,38.79,38.79,422310.0,38.96,38.98,38.79,38.79,422310.0
2021-09-03 15:00:00,38.79,38.94,38.79,38.91,464355.0,38.79,38.94,38.79,38.91,464355.0
2021-09-03 15:30:00,38.9,39.01,38.84,39.0,881310.0,38.9,39.01,38.84,39.0,881310.0
2021-09-07 09:30:00,38.86,38.97,38.69,38.96,284565.0,38.86,38.97,38.69,38.96,284565.0
2021-09-07 10:00:00,38.98,39.07,38.86,39.03,254610.0,38.98,39.07,38.86,39.03,254610.0
2021-09-07 10:30:00,39.0,39.0,38.74,38.76,206670.0,39.0,39.0,38.74,38.76,206670.0
2021-09-07 11:00:00,38.77,38.83,38.75,38.76,174945.0,38.77,38.83,38.75,38.76,174945.0
2021-09-07 11:30:00,38.79,38.86,38.69,38.69,128640.0,38.79,38.86,38.69,38.69,128640.0
2021-09-07 12:00:00,38.69,38.76,38.69,38.72,109500.0,38.69,38.76,38.69,38.72,109500.0
2021-09-07 12:30:00,38.71,38.71,38.62,38.71,134295.0,38.71,38.71,38.62,38.71,134295.0
2021-09-07 13:00:00,38.73,38.76,38.68,38.68,96555.0,38.73,38.76,38.68,38.68,96555.0
2021-09-07 13:30:00,38.69,38.76,38.67,38.75,97860.0,38.69,38.76,38.67,38.75,97860.0
2021-09-07 14:00:00,38.75,38.86,38.73,38.84,172125.0,38.75,38.86,38.73,38.84,172125.0
2021-09-07 14:30:00,38.85,38.91,38.8,38.87,154605.0,38.85,38.91,38.8,38.87,154605.0
2021-09-07 15:00:00,38.87,38.92,38.85,38.89,145995.0,38.87,38.92,38.85,38.89,145995.0
2021-09-07 15:30:00,38.9,38.9,38.71,38.71,288795.0,38.9,38.9,38.71,38.71,288795.0
2021-09-08 09:30:00,38.82,38.94,38.61,38.92,286335.0,38.82,38.94,38.61,38.92,286335.0
2021-09-08 10:00:00,38.95,39.12,38.95,39.11,159150.0,38.95,39.12,38.95,39.11,159150.0
2021-09-08 10:30:00,39.11,39.35,39.1,39.34,248700.0,39.11,39.35,39.1,39.34,248700.0
2021-09-08 11:00:00,39.32,39.34,39.17,39.17,180615.0,39.32,39.34,39.17,39.17,180615.0
2021-09-08 11:30:00,39.17,39.2,39.1,39.12,127230.0,39.17,39.2,39.1,39.12,127230.0
2021-09-08 12:00:00,39.13,39.28,39.12,39.23,155340.0,39.13,39.28,39.12,39.23,155340.0
2021-09-08 12:30:00,39.24,39.25,39.19,39.19,113670.0,39.24,39.25,39.19,39.19,113670.0
2021-09-08 13:00:00,39.19,39.21,39.15,39.21,176505.0,39.19,39.21,39.15,39.21,176505.0
2021-09-08 13:30:00,39.2,39.32,39.2,39.21,214500.0,39.2,39.32,39.2,39.21,214500.0
2021-09-08 14:00:00,39.22,39.31,39.19,39.31,178050.0,39.22,39.31,39.19,39.31,178050.0
2021-09-08 14:30:00,39.33,39.34,39.29,39.31,192225.0,39.33,39.34,39.29,39.31,192225.0
2021-09-08 15:00:00,39.31,39.33,39.24,39.33,309165.0,39.31,39.33,39.24,39.33,309165.0
2021-09-08 15:30:00,39.32,39.43,39.26,39.43,514995.0,39.32,39.43,39.26,39.43,514995.0
2021-09-09 09:30:00,39.47,39.62,39.43,39.45,257220.0,39.47,39.62,39.43,39.45,257220.0
2021-09-09 10:00:00,39.44,39.67,39.4,39.61,213975.0,39.44,39.67,39.4,39.61,213975.0
2021-09-09 10:30:00,39.61,39.7,39.49,39.49,204675.0,39.61,39.7,39.49,39.49,204675.0
2021-09-09 11:00:00,39.47,39.52,39.38,39.47,177825.0,39.47,39.52,39.38,39.47,177825.0
2021-09-09 11:30:00,39.47,39.6,39.47,39.59,138585.0,39.47,39.6,39.47,39.59,138585.0
2021-09-09 12:00:00,39.61,39.61,39.5,39.54,111810.0,39.61,39.61,39.5,39.54,111810.0
2021-09-09 12:30:00,39.54,39.55,39.4,39.4,125505.0,39.54,39.55,39.4,39.4,125505.0
2021-09-09 13:00:00,39.41,39.48,39.37,39.43,126855.0,39.41,39.48,39.37,39.43,126855.0
2021-09-09 13:30:00,39.42,39.43,39.38,39.4,144630.0,39.42,39.43,39.38,39.4,144630.0
2021-09-09 14:00:00,39.4,39.55,39.39,39.51,167640.0,39.4,39.55,39.39,39.51,167640.0
2021-09-09 14:30:00,39.5,39.5,39.43,39.46,164535.0,39.5,39.5,39.43,39.46,164535.0
2021-09-09 15:00:00,39.45,39.47,39.37,39.45,212820.0,39.45,39.47,39.37,39.45,212820.0
2021-09-09 15:30:00,39.44,39.53,39.42,39.48,563745.0,39.44,39.53,39.42,39.48,563745.0
2021-09-10 09:30:00,39.56,39.61,39.41,39.58,219720.0,39.56,39.61,39.41,39.58,219720.0
2021-09-10 10:00:00,39.56,39.65,39.53,39.63,237780.0,39.56,39.65,39.53,39.63,237780.0
2021-09-10 10:30:00,39.63,39.63,39.46,39.47,107205.0,39.63,39.63,39.46,39.47,107205.0
2021-09-10 11:00:00,39.48,39.49,39.3,39.35,402180.0,39.48,39.49,39.3,39.35,402180.0
2021-09-10 11:30:00,39.38,39.51,39.37,39.48,54450.0,39.38,39.51,39.37,39.48,54450.0
2021-09-10 12:00:00,39.48,39.61,39.48,39.61,92490.0,39.48,39.61,39.48,39.61,92490.0
2021-09-10 12:30:00,39.62,39.79,39.62,39.77,102045.0,39.62,39.79,39.62,39.77,102045.0
2021-09-10 13:00:00,39.76,39.9,39.76,39.81,87315.0,39.76,39.9,39.76,39.81,87315.0
2021-09-10 13:30:00,39.83,39.9,39.8,39.82,116010.0,39.83,39.9,39.8,39.82,116010.0
2021-09-10 14:00:00,39.82,39.85,39.75,39.79,143370.0,39.82,39.85,39.75,39.79,143370.0
2021-09-10 14:30:00,39.78,39.8,39.72,39.72,114720.0,39.78,39.8,39.72,39.72,114720.0
2021-09-10 15:00:00,39.72,39.73,39.66,39.72,158535.0,39.72,39.73,39.66,39.72,158535.0
2021-09-10 15:30:00,39.72,39.72,39.38,39.5,755460.0,39.72,39.72,39.38,39.5,755460.0
2021-09-13 09:30:00,39.62,39.78,39.47,39.74,201180.0,39.62,39.78,39.47,39.74,201180.0
2021-09-13 10:00:00,39.77,39.77,39.36,39.39,166695.0,39.77,39.77,39.36,39.39,166695.0
2021-09-13 10:30:00,39.4,39.47,39.33,39.39,240375.0,39.4,39.47,39.33,39.39,240375.0
2021-09-13 11:00:00,39.4,39.43,39.31,39.35,210195.0,39.4,39.43,39.31,39.35,210195.0
2021-09-13 11:30:00,39.38,39.43,39.32,39.32,162075.0,39.38,39.43,39.32,39.32,162075.0
2021-09-13 12:00:00,39.32,39.33,39.19,39.23,113985.0,39.32,39.33,39.19,39.23,113985.0
2021-09-13 12:30:00,39.22,39.27,39.17,39.17,84345.0,39.22,39.27,39.17,39.17,84345.0
2021-09-13 13:00:00,39.16,39.23,39.08,39.09,150390.0,39.16,39.23,39.08,39.09,150390.0
2021-09-13 13:30:00,39.09,39.13,38.92,38.97,219630.0,39.09,39.13,38.92,38.97,219630.0
2021-09-13 14:00:00,39.0,39.1,38.96,39.09,198285.0,39.0,39.1,38.96,39.09,198285.0
2021-09-13 14:30:00,39.09,39.14,39.06,39.12,101955.0,39.09,39.14,39.06,39.12,101955.0
2021-09-13 15:00:00,39.11,39.23,39.06,39.23,169125.0,39.11,39.23,39.06,39.23,169125.0
2021-09-13 15:30:00,39.21,39.27,39.13,39.18,529095.0,39.21,39.27,39.13,39.18,529095.0
2021-09-14 09:30:00,39.18,39.35,39.11,39.25,183660.0,39.18,39.35,39.11,39.25,183660.0
2021-09-14 10:00:00,39.24,39.33,39.2,39.33,104145.0,39.24,39.33,39.2,39.33,104145.0
2021-09-14 10:30:00,39.33,39.33,39.1,39.14,176070.0,39.33,39.33,39.1,39.14,176070.0
2021-09-14 11:00:00,39.16,39.18,39.07,39.18,163185.0,39.16,39.18,39.07,39.18,163185.0
2021-09-14 11:30:00,39.18,39.19,39.1,39.14,184230.0,39.18,39.19,39.1,39.14,184230.0
2021-09-14 12:00:00,39.17,39.24,39.16,39.16,137160.0,39.17,39.24,39.16,39.16,137160.0
2021-09-14 12:30:00,39.16,39.18,39.09,39.13,127635.0,39.16,39.18,39.09,39.13,127635.0
2021-09-14 13:00:00,39.14,39.2,39.12,39.18,94095.0,39.14,39.2,39.12,39.18,94095.0
2021-09-14 13:30:00,39.17,39.2,39.16,39.16,174585.0,39.17,39.2,39.16,39.16,174585.0
2021-09-14 14:00:00,39.17,39.24,39.14,39.24,195120.0,39.17,39.24,39.14,39.24,195120.0
2021-09-14 14:30:00,39.26,39.31,39.15,39.3,346065.0,39.26,39.31,39.15,39.3,346065.0
2021-09-14 15:00:00,39.29,39.4,39.28,39.37,133365.0,39.29,39.4,39.28,39.37,133365.0
2021-09-14 15:30:00,39.37,39.44,39.32,39.39,324570.0,39.37,39.44,39.32,39.39,324570.0
2021-09-15 09:30:00,39.39,39.67,39.32,39.63,249300.0,39.39,39.67,39.32,39.63,249300.0
2021-09-15 10:00:00,39.63,39.63,39.38,39.38,159720.0,39.63,39.63,39.38,39.38,159720.0
2021-09-15 10:30:00,39.38,39.71,39.38,39.71,164010.0,39.38,39.71,39.38,39.71,164010.0
2021-09-15 11:00:00,39.71,39.83,39.68,39.83,153255.0,39.71,39.83,39.68,39.83,153255.0
2021-09-15 11:30:00,39.81,39.9,39.78,39.85,113490.0,39.81,39.9,39.78,39.85,113490.0
2021-09-15 12:00:00,39.85,39.98,39.85,39.96,159285.0,39.85,39.98,39.85,39.96,159285.0
2021-09-15 12:30:00,39.94,40.03,39.93,40.03,158445.0,39.94,40.03,39.93,40.03,158445.0
2021-09-15 13:00:00,40.03,40.12,40.0,40.1,130305.0,40.03,40.12,40.0,40.1,130305.0
2021-09-15 13:30:00,40.1,40.12,39.99,40.03,115185.0,40.1,40.12,39.99,40.03,115185.0
2021-09-15 14:00:00,40.02,40.08,40.0,40.06,138150.0,40.02,40.08,40.0,40.06,138150.0
2021-09-15 14:30:00,40.08,40.09,39.99,40.02,99150.0,40.08,40.09,39.99,40.02,99150.0
2021-09-15 15:00:00,40.02,40.09,40.0,40.08,146160.0,40.02,40.09,40.0,40.08,146160.0
2021-09-15 15:30:00,40.11,40.22,40.05,40.07,353505.0,40.11,40.22,40.05,40.07,353505.0
2021-09-16 09:30:00,40.21,40.52,40.21,40.45,178980.0,40.21,40.52,40.21,40.45,178980.0
2021-09-16 10:00:00,40.42,40.44,40.22,40.27,119715.0,40.42,40.44,40.22,40.27,119715.0
2021-09-16 10:30:00,40.24,40.35,40.23,40.29,71280.0,40.24,40.35,40.23,40.29,71280.0
2021-09-16 11:00:00,40.27,40.51,40.23,40.5,76500.0,40.27,40.51,40.23,40.5,76500.0
2021-09-16 11:30:00,40.52,40.53,40.45,40.48,66375.0,40.52,40.53,40.45,40.48,66375.0
2021-09-16 12:00:00,40.49,40.54,40.46,40.51,42975.0,40.49,40.54,40.46,40.51,42975.0
2021-09-16 12:30:00,40.53,40.66,40.51,40.6,87750.0,40.53,40.66,40.51,40.6,87750.0
2021-09-16 13:00:00,40.6,40.61,40.57,40.59,46410.0,40.6,40.61,40.57,40.59,46410.0
2021-09-16 13:30:00,40.57,40.58,40.45,40.47,114870.0,40.57,40.58,40.45,40.47,114870.0
2021-09-16 14:00:00,40.48,40.55,40.45,40.5,169995.0,40.48,40.55,40.45,40.5,169995.0
2021-09-16 14:30:00,40.5,40.55,40.46,40.54,68850.0,40.5,40.55,40.46,40.54,68850.0
2021-09-16 15:00:00,40.53,40.64,40.5,40.57,96015.0,40.53,40.64,40.5,40.57,96015.0
2021-09-16 15:30:00,40.58,40.63,40.44,40.47,583425.0,40.58,40.63,40.44,40.47,583425.0
2021-09-17 09:30:00,40.05,40.48,40.05,40.48,1042365.0,40.05,40.48,40.05,40.48,1042365.0
2021-09-17 10:00:00,40.44,40.49,40.1,40.1,175275.0,40.44,40.49,40.1,40.1,175275.0
2021-09-17 10:30:00,40.07,40.14,39.98,40.05,239730.0,40.07,40.14,39.98,40.05,239730.0
2021-09-17 11:00:00,40.04,40.14,40.03,40.08,242205.0,40.04,40.14,40.03,40.08,242205.0
2021-09-17 11:30:00,40.07,40.11,39.99,40.11,235050.0,40.07,40.11,39.99,40.11,235050.0
2021-09-17 12:00:00,40.11,40.24,40.09,40.23,98640.0,40.11,40.24,40.09,40.23,98640.0
2021-09-17 12:30:00,40.22,40.24,40.18,40.19,89805.0,40.22,40.24,40.18,40.19,89805.0
2021-09-17 13:00:00,40.19,40.19,40.09,40.11,123045.0,40.19,40.19,40.09,40.11,123045.0
2021-09-17 13:30:00,40.11,40.19,40.1,40.15,137280.0,40.11,40.19,40.1,40.15,137280.0
2021-09-17 14:00:00,40.15,40.16,40.1,40.14,110700.0,40.15,40.16,40.1,40.14,110700.0
2021-09-17 14:30:00,40.14,40.28,40.14,40.25,127395.0,40.14,40.28,40.14,40.25,127395.0
2021-09-17 15:00:00,40.27,40.3,40.11,40.11,201915.0,40.27,40.3,40.11,40.11,201915.0
2021-09-17 15:30:00,40.13,40.19,39.84,39.96,1094790.0,40.13,40.19,39.84,39.96,1094790.0
2021-09-20 09:30:00,39.7,39.86,39.57,39.77,317745.0,39.7,39.86,39.57,39.77,317745.0
2021-09-20 10:00:00,39.74,39.84,39.64,39.81,183255.0,39.74,39.84,39.64,39.81,183255.0
2021-09-20 10:30:00,39.83,39.97,39.8,39.86,166965.0,39.83,39.97,39.8,39.86,166965.0
2021-09-20 11:00:00,39.85,40.0,39.83,39.95,132555.0,39.85,40.0,39.83,39.95,132555.0
2021-09-20 11:30:00,39.96,39.96,39.79,39.8,80085.0,39.96,39.96,39.79,39.8,80085.0
2021-09-20 12:00:00,39.8,39.96,39.78,39.92,296115.0,39.8,39.96,39.78,39.92,296115.0
2021-09-20 12:30:00,39.91,39.93,39.8,39.8,162000.0,39.91,39.93,39.8,39.8,162000.0
2021-09-20 13:00:00,39.8,39.8,39.68,39.68,229575.0,39.8,39.8,39.68,39.68,229575.0
2021-09-20 13:30:00,39.68,39.72,39.55,39.72,485745.0,39.68,39.72,39.55,39.72,485745.0
2021-09-20 14:00:00,39.72,39.74,39.62,39.71,185925.0,39.72,39.74,39.62,39.71,185925.0
2021-09-20 14:30:00,39.72,39.74,39.61,39.62,218805.0,39.72,39.74,39.61,39.62,218805.0
2021-09-20 15:00:00,39.62,39.66,39.48,39.66,290745.0,39.62,39.66,39.48,39.66,290745.0
2021-09-20 15:30:00,39.67,39.99,39.63,39.99,883740.0,39.67,39.99,39.63,39.99,883740.0
2021-09-21 09:30:00,40.15,40.61,40.15,40.39,270390.0,40.15,40.61,40.15,40.39,270390.0
2021-09-21 10:00:00,40.47,40.53,40.16,40.25,142065.0,40.47,40.53,40.16,40.25,142065.0
2021-09-21 10:30:00,40.25,40.29,40.12,40.29,161490.0,40.25,40.29,40.12,40.29,161490.0
2021-09-21 11:00:00,40.28,40.47,40.28,40.47,277995.0,40.28,40.47,40.28,40.47,277995.0
2021-09-21 11:30:00,40.51,40.67,40.51,40.56,68160.0,40.51,40.67,40.51,40.56,68160.0
2021-09-21 12:00:00,40.55,40.66,40.55,40.55,119085.0,40.55,40.66,40.55,40.55,119085.0
2021-09-21 12:30:00,40.59,40.65,40.53,40.53,97455.0,40.59,40.65,40.53,40.53,97455.0
2021-09-21 13:00:00,40.54,40.61,40.47,40.47,228615.0,40.54,40.61,40.47,40.47,228615.0
2021-09-21 13:30:00,40.48,40.48,40.39,40.4,145815.0,40.48,40.48,40.39,40.4,145815.0
2021-09-21 14:00:00,40.44,40.49,40.41,40.43,165315.0,40.44,40.49,40.41,40.43,165315.0
2021-09-21 14:30:00,40.44,40.59,40.44,40.56,179670.0,40.44,40.59,40.44,40.56,179670.0
2021-09-21 15:00:00,40.55,40.67,40.55,40.64,176205.0,40.55,40.67,40.55,40.64,176205.0
2021-09-21 15:30:00,40.66,40.7,40.48,40.48,449565.0,40.66,40.7,40.48,40.48,449565.0
2021-09-22 09:30:00,40.82,41.02,40.51,40.98,293805.0,40.82,41.02,40.51,40.98,293805.0
2021-09-22 10:00:00,41.03,41.14,40.97,41.1,395460.0,41.03,41.14,40.97,41.1,395460.0
2021-09-22 10:30:00,41.13,41.32,41.13,41.31,437745.0,41.13,41.32,41.13,41.31,437745.0
2021-09-22 11:00:00,41.3,41.41,41.3,41.3,366075.0,41.3,41.41,41.3,41.3,366075.0
2021-09-22 11:30:00,41.33,41.45,41.33,41.41,98400.0,41.33,41.45,41.33,41.41,98400.0
2021-09-22 12:00:00,41.41,41.53,41.36,41.36,218715.0,41.41,41.53,41.36,41.36,218715.0
2021-09-22 12:30:00,41.37,41.4,41.27,41.32,285195.0,41.37,41.4,41.27,41.32,285195.0
2021-09-22 13:00:00,41.32,41.33,41.21,41.26,92595.0,41.32,41.33,41.21,41.26,92595.0
2021-09-22 13:30:00,41.27,41.28,41.21,41.27,319500.0,41.27,41.28,41.21,41.27,319500.0
2021-09-22 14:00:00,41.26,41.49,41.2,41.45,119880.0,41.26,41.49,41.2,41.45,119880.0
2021-09-22 14:30:00,41.44,41.48,41.28,41.39,369630.0,41.44,41.48,41.28,41.39,369630.0
2021-09-22 15:00:00,41.35,41.53,41.28,41.46,234165.0,41.35,41.53,41.28,41.46,234165.0
2021-09-22 15:30:00,41.46,41.48,41.33,41.35,774750.0,41.46,41.48,41.33,41.35,774750.0
2021-09-23 09:30:00,41.43,41.95,41.43,41.76,223320.0,41.43,41.95,41.43,41.76,223320.0
2021-09-23 10:00:00,41.78,41.9,41.64,41.69,210210.0,41.78,41.9,41.64,41.69,210210.0
2021-09-23 10:30:00,41.69,41.72,41.52,41.56,201135.0,41.69,41.72,41.52,41.56,201135.0
2021-09-23 11:00:00,41.54,41.54,41.44,41.48,348465.0,41.54,41.54,41.44,41.48,348465.0
2021-09-23 11:30:00,41.52,41.63,41.49,41.62,386100.0,41.52,41.63,41.49,41.62,386100.0
2021-09-23 12:00:00,41.6,41.7,41.6,41.66,226485.0,41.6,41.7,41.6,41.66,226485.0
2021-09-23 12:30:00,41.68,41.81,41.68,41.78,90285.0,41.68,41.81,41.68,41.78,90285.0
2021-09-23 13:00:00,41.79,41.93,41.79,41.91,82500.0,41.79,41.93,41.79,41.91,82500.0
2021-09-23 13:30:00,41.93,41.96,41.89,41.9,84825.0,41.93,41.96,41.89,41.9,84825.0
2021-09-23 14:00:00,41.9,41.93,41.79,41.79,99000.0,41.9,41.93,41.79,41.79,99000.0
2021-09-23 14:30:00,41.8,41.82,41.77,41.8,83745.0,41.8,41.82,41.77,41.8,83745.0
2021-09-23 15:00:00,41.8,41.8,41.71,41.78,154230.0,41.8,41.8,41.71,41.78,154230.0
2021-09-23 15:30:00,41.75,41.95,41.71,41.74,739965.0,41.75,41.95,41.71,41.74,739965.0
2021-09-24 09:30:00,41.5,41.79,41.33,41.77,119070.0,41.5,41.79,41.33,41.77,119070.0
2021-09-24 10:00:00,41.74,41.75,41.64,41.64,78000.0,41.74,41.75,41.64,41.64,78000.0
2021-09-24 10:30:00,41.64,41.69,41.47,41.55,136050.0,41.64,41.69,41.47,41.55,136050.0
2021-09-24 11:00:00,41.56,41.7,41.55,41.67,170535.0,41.56,41.7,41.55,41.67,170535.0
2021-09-24 11:30:00,41.65,41.7,41.58,41.66,228960.0,41.65,41.7,41.58,41.66,228960.0
2021-09-24 12:00:00,41.66,41.68,41.6,41.67,250620.0,41.66,41.68,41.6,41.67,250620.0
2021-09-24 12:30:00,41.67,41.68,41.64,41.67,58290.0,41.67,41.68,41.64,41.67,58290.0
2021-09-24 13:00:00,41.67,41.68,41.64,41.65,66000.0,41.67,41.68,41.64,41.65,66000.0
2021-09-24 13:30:00,41.66,41.69,41.63,41.67,75990.0,41.66,41.69,41.63,41.67,75990.0
2021-09-24 14:00:00,41.64,41.69,41.64,41.67,96915.0,41.64,41.69,41.64,41.67,96915.0
2021-09-24 14:30:00,41.69,41.71,41.65,41.7,80100.0,41.69,41.71,41.65,41.7,80100.0
2021-09-24 15:00:00,41.7,41.75,41.66,41.74,138225.0,41.7,41.75,41.66,41.74,138225.0
2021-09-24 15:30:00,41.74,41.81,41.68,41.68,538395.0,41.74,41.81,41.68,41.68,538395.0
2021-09-27 09:30:00,41.6,41.63,41.28,41.6,210330.0,41.6,41.63,41.28,41.6,210330.0
2021-09-27 10:00:00,41.6,41.6,41.24,41.24,280215.0,41.6,41.6,41.24,41.24,280215.0
2021-09-27 10:30:00,41.27,41.35,41.17,41.18,83040.0,41.27,41.35,41.17,41.18,83040.0
2021-09-27 11:00:00,41.2,41.35,41.2,41.3,82650.0,41.2,41.35,41.2,41.3,82650.0
2021-09-27 11:30:00,41.3,41.35,41.13,41.16,80790.0,41.3,41.35,41.13,41.16,80790.0
2021-09-27 12:00:00,41.16,41.3,41.16,41.3,34350.0,41.16,41.3,41.16,41.3,34350.0
2021-09-27 12:30:00,41.26,41.27,41.12,41.18,84150.0,41.26,41.27,41.12,41.18,84150.0
2021-09-27 13:00:00,41.2,41.34,41.2,41.32,82500.0,41.2,41.34,41.2,41.32,82500.0
2021-09-27 13:30:00,41.33,41.44,41.31,41.44,90645.0,41.33,41.44,41.31,41.44,90645.0
2021-09-27 14:00:00,41.43,41.49,41.41,41.48,243285.0,41.43,41.49,41.41,41.48,243285.0
2021-09-27 14:30:00,41.48,41.54,41.44,41.51,83925.0,41.48,41.54,41.44,41.51,83925.0
2021-09-27 15:00:00,41.5,41.58,41.37,41.38,326850.0,41.5,41.58,41.37,41.38,326850.0
2021-09-27 15:30:00,41.37,41.58,41.33,41.58,632355.0,41.37,41.58,41.33,41.58,632355.0
2021-09-28 09:30:00,41.54,41.61,41.1,41.13,200400.0,41.54,41.61,41.1,41.13,200400.0
2021-09-28 10:00:00,41.05,41.13,40.79,40.87,163605.0,41.05,41.13,40.79,40.87,163605.0
2021-09-28 10:30:00,40.93,41.09,40.92,41.09,184470.0,40.93,41.09,40.92,41.09,184470.0
2021-09-28 11:00:00,41.06,41.06,40.82,40.85,207885.0,41.06,41.06,40.82,40.85,207885.0
2021-09-28 11:30:00,40.84,40.9,40.75,40.87,177690.0,40.84,40.9,40.75,40.87,177690.0
2021-09-28 12:00:00,40.87,40.96,40.75,40.88,107100.0,40.87,40.96,40.75,40.88,107100.0
2021-09-28 12:30:00,40.87,40.87,40.68,40.73,115575.0,40.87,40.87,40.68,40.73,115575.0
2021-09-28 13:00:00,40.73,40.82,40.7,40.8,155805.0,40.73,40.82,40.7,40.8,155805.0
2021-09-28 13:30:00,40.79,40.88,40.78,40.78,170160.0,40.79,40.88,40.78,40.78,170160.0
2021-09-28 14:00:00,40.79,40.94,40.71,40.91,179535.0,40.79,40.94,40.71,40.91,179535.0
2021-09-28 14:30:00,40.89,41.07,40.86,41.02,132015.0,40.89,41.07,40.86,41.02,132015.0
2021-09-28 15:00:00,41.02,41.03,40.9,40.91,222900.0,41.02,41.03,40.9,40.91,222900.0
2021-09-28 15:30:00,40.87,40.94,40.66,40.89,941355.0,40.87,40.94,40.66,40.89,941355.0
2021-09-29 09:30:00,40.98,41.48,40.92,41.46,154770.0,40.98,41.48,40.92,41.46,154770.0
2021-09-29 10:00:00,41.48,41.7,41.48,41.68,117825.0,41.48,41.7,41.48,41.68,117825.0
2021-09-29 10:30:00,41.71,41.72,41.58,41.68,139320.0,41.71,41.72,41.58,41.68,139320.0
2021-09-29 11:00:00,41.69,41.82,41.69,41.79,101655.0,41.69,41.82,41.69,41.79,101655.0
2021-09-29 11:30:00,41.84,41.89,41.8,41.88,118485.0,41.84,41.89,41.8,41.88,118485.0
2021-09-29 12:00:00,41.9,41.9,41.62,41.66,193665.0,41.9,41.9,41.62,41.66,193665.0
2021-09-29 12:30:00,41.63,41.71,41.61,41.69,84075.0,41.63,41.71,41.61,41.69,84075.0
2021-09-29 13:00:00,41.67,41.73,41.66,41.67,72480.0,41.67,41.73,41.66,41.67,72480.0
2021-09-29 13:30:00,41.64,41.66,41.56,41.61,99750.0,41.64,41.66,41.56,41.61,99750.0
2021-09-29 14:00:00,41.64,41.8,41.64,41.79,80430.0,41.64,41.8,41.64,41.79,80430.0
2021-09-29 14:30:00,41.8,41.9,41.72,41.74,172965.0,41.8,41.9,41.72,41.74,172965.0
2021-09-29 15:00:00,41.74,41.8,41.7,41.78,200130.0,41.74,41.8,41.7,41.78,200130.0
2021-09-29 15:30:00,41.77,41.83,41.63,41.75,517065.0,41.77,41.83,41.63,41.75,517065.0
2021-09-30 09:30:00,41.72,41.72,41.18,41.35,598395.0,41.72,41.72,41.18,41.35,598395.0
2021-09-30 10:00:00,41.32,41.43,41.24,41.35,76410.0,41.32,41.43,41.24,41.35,76410.0
2021-09-30 10:30:00,41.34,41.34,41.19,41.24,151725.0,41.34,41.34,41.19,41.24,151725.0
2021-09-30 11:00:00,41.25,41.26,41.12,41.15,86175.0,41.25,41.26,41.12,41.15,86175.0
2021-09-30 11:30:00,41.16,41.2,41.04,41.16,139065.0,41.16,41.2,41.04,41.16,139065.0
2021-09-30 12:00:00,41.15,41.15,40.9,40.96,143025.0,41.15,41.15,40.9,40.96,143025.0
2021-09-30 12:30:00,40.92,41.01,40.92,40.93,96705.0,40.92,41.01,40.92,40.93,96705.0
2021-09-30 13:00:00,40.94,41.07,40.93,40.98,92895.0,40.94,41.07,40.93,40.98,92895.0
2021-09-30 13:30:00,40.96,41.02,40.92,41.02,243975.0,40.96,41.02,40.92,41.02,243975.0
2021-09-30 14:00:00,41.01,41.08,41.0,41.08,98625.0,41.01,41.08,41.0,41.08,98625.0
2021-09-30 14:30:00,41.09,41.19,41.04,41.04,157830.0,41.09,41.19,41.04,41.04,157830.0
2021-09-30 15:00:00,41.02,41.18,41.02,41.1,108615.0,41.02,41.18,41.02,41.1,108615.0
2021-09-30 15:30:00,41.09,41.09,40.56,40.74,883395.0,41.09,41.09,40.56,40.74,883395.0
2021-10-01 09:30:00,40.85,40.98,40.57,40.57,126990.0,40.85,40.98,40.57,40.57,126990.0
2021-10-01 10:00:00,40.51,40.51,40.05,40.15,144210.0,40.51,40.51,40.05,40.15,144210.0
2021-10-01 10:30:00,40.18,40.18,40.02,40.03,317235.0,40.18,40.18,40.02,40.03,317235.0
2021-10-01 11:00:00,40.0,40.34,39.99,40.25,159780.0,40.0,40.34,39.99,40.25,159780.0
2021-10-01 11:30:00,40.26,40.51,40.24,40.38,149370.0,40.26,40.51,40.24,40.38,149370.0
2021-10-01 12:00:00,40.4,40.48,40.33,40.47,101745.0,40.4,40.48,40.33,40.47,101745.0
2021-10-01 12:30:00,40.48,40.49,40.38,40.39,86580.0,40.48,40.49,40.38,40.39,86580.0
2021-10-01 13:00:00,40.38,40.47,40.35,40.45,150300.0,40.38,40.47,40.35,40.45,150300.0
2021-10-01 13:30:00,40.46,40.58,40.45,40.54,108000.0,40.46,40.58,40.45,40.54,108000.0
2021-10-01 14:00:00,40.55,40.61,40.48,40.48,124710.0,40.55,40.61,40.48,40.48,124710.0
2021-10-01 14:30:00,40.49,40.56,40.48,40.54,145320.0,40.49,40.56,40.48,40.54,145320.0
2021-10-01 15:00:00,40.55,40.62,40.5,40.52,107820.0,40.55,40.62,40.5,40.52,107820.0
2021-10-01 15:30:00,40.5,40.5,40.25,40.3,302295.0,40.5,40.5,40.25,40.3,302295.0
2021-10-04 09:30:00,40.26,40.63,40.2,40.28,198825.0,40.26,40.63,40.2,40.28,198825.0
2021-10-04 10:00:00,40.28,40.31,39.97,40.06,332865.0,40.28,40.31,39.97,40.06,332865.0
2021-10-04 10:30:00,40.01,40.05,39.79,39.83,384315.0,40.01,40.05,39.79,39.83,384315.0
2021-10-04 11:00:00,39.81,39.97,39.77,39.9,257445.0,39.81,39.97,39.77,39.9,257445.0
2021-10-04 11:30:00,39.87,39.97,39.75,39.97,133380.0,39.87,39.97,39.75,39.97,133380.0
2021-10-04 12:00:00,39.95,40.05,39.93,39.96,171210.0,39.95,40.05,39.93,39.96,171210.0
2021-10-04 12:30:00,39.94,40.12,39.91,40.12,166440.0,39.94,40.12,39.91,40.12,166440.0
2021-10-04 13:00:00,40.1,40.22,40.06,40.09,198750.0,40.1,40.22,40.06,40.09,198750.0
2021-10-04 13:30:00,40.12,40.12,40.07,40.08,132810.0,40.12,40.12,40.07,40.08,132810.0
2021-10-04 14:00:00,40.1,40.13,39.95,40.0,300750.0,40.1,40.13,39.95,40.0,300750.0
2021-10-04 14:30:00,40.0,40.06,39.96,40.02,178830.0,40.0,40.06,39.96,40.02,178830.0
2021-10-04 15:00:00,40.05,40.15,39.95,40.03,203070.0,40.05,40.15,39.95,40.03,203070.0
2021-10-04 15:30:00,40.02,40.08,39.61,39.89,1084035.0,40.02,40.08,39.61,39.89,1084035.0
2021-10-05 09:30:00,40.0,40.0,39.72,39.81,411030.0,40.0,40.0,39.72,39.81,411030.0
2021-10-05 10:00:00,39.8,40.21,39.8,40.17,369540.0,39.8,40.21,39.8,40.17,369540.0
2021-10-05 10:30:00,40.16,40.33,40.08,40.28,154605.0,40.16,40.33,40.08,40.28,154605.0
2021-10-05 11:00:00,40.28,40.52,40.26,40.5,116535.0,40.28,40.52,40.26,40.5,116535.0
2021-10-05 11:30:00,40.52,40.53,40.38,40.38,291765.0,40.52,40.53,40.38,40.38,291765.0
2021-10-05 12:00:00,40.4,40.49,40.36,40.41,253740.0,40.4,40.49,40.36,40.41,253740.0
2021-10-05 12:30:00,40.44,40.52,40.41,40.45,82545.0,40.44,40.52,40.41,40.45,82545.0
2021-10-05 13:00:00,40.47,40.59,40.43,40.58,57060.0,40.47,40.59,40.43,40.58,57060.0
2021-10-05 13:30:00,40.57,40.58,40.49,40.58,125145.0,40.57,40.58,40.49,40.58,125145.0
2021-10-05 14:00:00,40.58,40.58,40.5,40.58,117120.0,40.58,40.58,40.5,40.58,117120.0
2021-10-05 14:30:00,40.59,40.74,40.52,40.69,336090.0,40.59,40.74,40.52,40.69,336090.0
2021-10-05 15:00:00,40.67,40.77,40.62,40.76,245070.0,40.67,40.77,40.62,40.76,245070.0
2021-10-05 15:30:00,40.73,40.76,40.51,40.53,1143750.0,40.73,40.76,40.51,40.53,1143750.0
2021-10-06 09:30:00,40.33,40.5,40.17,40.46,354015.0,40.33,40.5,40.17,40.46,354015.0
2021-10-06 10:00:00,40.44,40.44,40.13,40.37,295635.0,40.44,40.44,40.13,40.37,295635.0
2021-10-06 10:30:00,40.37,40.68,40.37,40.67,134355.0,40.37,40.68,40.37,40.67,134355.0
2021-10-06 11:00:00,40.66,40.76,40.42,40.45,183270.0,40.66,40.76,40.42,40.45,183270.0
2021-10-06 11:30:00,40.44,40.55,40.32,40.54,132675.0,40.44,40.55,40.32,40.54,132675.0
2021-10-06 12:00:00,40.52,40.52,40.41,40.45,81405.0,40.52,40.52,40.41,40.45,81405.0
2021-10-06 12:30:00,40.44,40.57,40.43,40.54,71580.0,40.44,40.57,40.43,40.54,71580.0
2021-10-06 13:00:00,40.53,40.61,40.39,40.58,160200.0,40.53,40.61,40.39,40.58,160200.0
2021-10-06 13:30:00,40.58,40.58,40.48,40.53,321300.0,40.58,40.58,40.48,40.53,321300.0
2021-10-06 14:00:00,40.54,40.72,40.5,40.7,297570.0,40.54,40.72,40.5,40.7,297570.0
2021-10-06 14:30:00,40.68,40.79,40.67,40.78,80760.0,40.68,40.79,40.67,40.78,80760.0
2021-10-06 15:00:00,40.75,40.85,40.71,40.84,122235.0,40.75,40.85,40.71,40.84,122235.0
2021-10-06 15:30:00,40.81,40.95,40.79,40.86,498630.0,40.81,40.95,40.79,40.86,498630.0
2021-10-07 09:30:00,41.19,41.29,40.96,41.1,603540.0,41.19,41.29,40.96,41.1,603540.0
2021-10-07 10:00:00,41.12,41.18,40.89,40.92,284895.0,41.12,41.18,40.89,40.92,284895.0
2021-10-07 10:30:00,40.9,41.0,40.88,40.93,118305.0,40.9,41.0,40.88,40.93,118305.0
2021-10-07 11:00:00,40.96,41.06,40.94,40.97,207375.0,40.96,41.06,40.94,40.97,207375.0
2021-10-07 11:30:00,40.97,40.99,40.92,40.94,278235.0,40.97,40.99,40.92,40.94,278235.0
2021-10-07 12:00:00,40.94,40.98,40.9,40.94,186090.0,40.94,40.98,40.9,40.94,186090.0
2021-10-07 12:30:00,40.95,41.01,40.93,40.97,261825.0,40.95,41.01,40.93,40.97,261825.0
2021-10-07 13:00:00,40.95,40.97,40.91,40.97,67860.0,40.95,40.97,40.91,40.97,67860.0
2021-10-07 13:30:00,40.96,41.07,40.96,41.0,292125.0,40.96,41.07,40.96,41.0,292125.0
2021-10-07 14:00:00,41.02,41.03,40.93,40.96,116265.0,41.02,41.03,40.93,40.96,116265.0
2021-10-07 14:30:00,40.96,40.97,40.82,40.82,70095.0,40.96,40.97,40.82,40.82,70095.0
2021-10-07 15:00:00,40.82,40.95,40.82,40.95,102345.0,40.82,40.95,40.82,40.95,102345.0
2021-10-07 15:30:00,40.93,40.96,40.74,40.78,572625.0,40.93,40.96,40.74,40.78,572625.0
2021-10-08 09:30:00,40.79,41.04,40.64,40.79,160890.0,40.79,41.04,40.64,40.79,160890.0
2021-10-08 10:00:00,40.77,40.87,40.5,40.51,254205.0,40.77,40.87,40.5,40.51,254205.0
2021-10-08 10:30:00,40.49,40.67,40.48,40.61,213990.0,40.49,40.67,40.48,40.61,213990.0
2021-10-08 11:00:00,40.59,40.87,40.59,40.83,289125.0,40.59,40.87,40.59,40.83,289125.0
2021-10-08 11:30:00,40.85,40.87,40.79,40.82,124710.0,40.85,40.87,40.79,40.82,124710.0
2021-10-08 12:00:00,40.83,40.85,40.76,40.82,180660.0,40.83,40.85,40.76,40.82,180660.0
2021-10-08 12:30:00,40.82,40.89,40.82,40.85,108795.0,40.82,40.89,40.82,40.85,108795.0
2021-10-08 13:00:00,40.83,40.84,40.72,40.75,175860.0,40.83,40.84,40.72,40.75,175860.0
2021-10-08 13:30:00,40.77,40.97,40.76,40.97,96630.0,40.77,40.97,40.76,40.97,96630.0
2021-10-08 14:00:00,40.96,40.99,40.91,40.99,174150.0,40.96,40.99,40.91,40.99,174150.0
2021-10-08 14:30:00,40.99,41.0,40.84,40.85,118080.0,40.99,41.0,40.84,40.85,118080.0
2021-10-08 15:00:00,40.87,40.88,40.76,40.77,180255.0,40.87,40.88,40.76,40.77,180255.0
2021-10-08 15:30:00,40.75,40.77,40.61,40.68,776370.0,40.75,40.77,40.61,40.68,776370.0
2021-10-11 09:30:00,40.66,40.86,40.64,40.81,186975.0,40.66,40.86,40.64,40.81,186975.0
2021-10-11 10:00:00,40.79,40.87,40.61,40.68,561360.0,40.79,40.87,40.61,40.68,561360.0
2021-10-11 10:30:00,40.71,40.71,40.63,40.66,174495.0,40.71,40.71,40.63,40.66,174495.0
2021-10-11 11:00:00,40.65,40.65,40.5,40.52,80595.0,40.65,40.65,40.5,40.52,80595.0
2021-10-11 11:30:00,40.58,40.61,40.53,40.53,53430.0,40.58,40.61,40.53,40.53,53430.0
2021-10-11 12:00:00,40.54,40.54,40.41,40.43,48000.0,40.54,40.54,40.41,40.43,48000.0
2021-10-11 12:30:00,40.43,40.5,40.4,40.5,54000.0,40.43,40.5,40.4,40.5,54000.0
2021-10-11 13:00:00,40.51,40.51,40.43,40.46,54660.0,40.51,40.51,40.43,40.46,54660.0
2021-10-11 13:30:00,40.47,40.49,40.42,40.43,69000.0,40.47,40.49,40.42,40.43,69000.0
2021-10-11 14:00:00,40.45,40.49,40.42,40.44,74235.0,40.45,40.49,40.42,40.44,74235.0
2021-10-11 14:30:00,40.47,40.49,40.44,40.49,68940.0,40.47,40.49,40.44,40.49,68940.0
2021-10-11 15:00:00,40.48,40.49,40.36,40.37,104505.0,40.48,40.49,40.36,40.37,104505.0
2021-10-11 15:30:00,40.36,40.48,40.33,40.35,362910.0,40.36,40.48,40.33,40.35,362910.0
2021-10-12 09:30:00,40.59,40.59,40.29,40.35,95250.0,40.59,40.59,40.29,40.35,95250.0
2021-10-12 10:00:00,40.38,40.64,40.32,40.64,94365.0,40.38,40.64,40.32,40.64,94365.0
2021-10-12 10:30:00,40.59,40.63,40.51,40.55,79200.0,40.59,40.63,40.51,40.55,79200.0
2021-10-12 11:00:00,40.6,40.65,40.53,40.64,70560.0,40.6,40.65,40.53,40.64,70560.0
2021-10-12 11:30:00,40.62,40.62,40.49,40.56,30555.0,40.62,40.62,40.49,40.56,30555.0
2021-10-12 12:00:00,40.56,40.66,40.56,40.6,69660.0,40.56,40.66,40.56,40.6,69660.0
2021-10-12 12:30:00,40.6,40.61,40.52,40.59,45510.0,40.6,40.61,40.52,40.59,45510.0
2021-10-12 13:00:00,40.59,40.66,40.59,40.65,54000.0,40.59,40.66,40.59,40.65,54000.0
2021-10-12 13:30:00,40.64,40.7,40.63,40.65,85785.0,40.64,40.7,40.63,40.65,85785.0
2021-10-12 14:00:00,40.64,40.77,40.63,40.76,54000.0,40.64,40.77,40.63,40.76,54000.0
2021-10-12 14:30:00,40.76,40.8,40.7,40.76,73500.0,40.76,40.8,40.7,40.76,73500.0
2021-10-12 15:00:00,40.75,40.77,40.7,40.73,69360.0,40.75,40.77,40.7,40.73,69360.0
2021-10-12 15:30:00,40.72,40.75,40.53,40.59,232980.0,40.72,40.75,40.53,40.59,232980.0
2021-10-13 09:30:00,40.65,40.8,40.53,40.53,128160.0,40.65,40.8,40.53,40.53,128160.0
2021-10-13 10:00:00,40.53,40.57,40.13,40.13,124275.0,40.53,40.57,40.13,40.13,124275.0
2021-10-13 10:30:00,40.12,40.28,40.12,40.18,142275.0,40.12,40.28,40.12,40.18,142275.0
2021-10-13 11:00:00,40.18,40.34,40.15,40.29,123450.0,40.18,40.34,40.15,40.29,123450.0
2021-10-13 11:30:00,40.26,40.39,40.15,40.35,126885.0,40.26,40.39,40.15,40.35,126885.0
2021-10-13 12:00:00,40.35,40.4,40.35,40.4,31500.0,40.35,40.4,40.35,40.4,31500.0
2021-10-13 12:30:00,40.44,40.54,40.43,40.53,80775.0,40.44,40.54,40.43,40.53,80775.0
2021-10-13 13:00:00,40.56,40.72,40.51,40.72,84450.0,40.56,40.72,40.51,40.72,84450.0
2021-10-13 13:30:00,40.76,40.81,40.74,40.78,48180.0,40.76,40.81,40.74,40.78,48180.0
2021-10-13 14:00:00,40.77,40.87,40.72,40.72,62745.0,40.77,40.87,40.72,40.72,62745.0
2021-10-13 14:30:00,40.73,40.73,40.67,40.69,107025.0,40.73,40.73,40.67,40.69,107025.0
2021-10-13 15:00:00,40.68,40.71,40.64,40.71,120555.0,40.68,40.71,40.64,40.71,120555.0
2021-10-13 15:30:00,40.72,40.83,40.71,40.81,340290.0,40.72,40.83,40.71,40.81,340290.0
2021-10-14 09:30:00,40.83,41.21,40.8,41.14,144540.0,40.83,41.21,40.8,41.14,144540.0
2021-10-14 10:00:00,41.22,41.33,41.11,41.13,96180.0,41.22,41.33,41.11,41.13,96180.0
2021-10-14 10:30:00,41.14,41.29,41.1,41.29,65880.0,41.14,41.29,41.1,41.29,65880.0
2021-10-14 11:00:00,41.33,41.49,41.32,41.47,81180.0,41.33,41.49,41.32,41.47,81180.0
2021-10-14 11:30:00,41.43,41.55,41.43,41.55,67185.0,41.43,41.55,41.43,41.55,67185.0
2021-10-14 12:00:00,41.55,41.61,41.54,41.59,96480.0,41.55,41.61,41.54,41.59,96480.0
2021-10-14 12:30:00,41.6,41.6,41.49,41.55,94260.0,41.6,41.6,41.49,41.55,94260.0
2021-10-14 13:00:00,41.55,41.56,41.5,41.53,83820.0,41.55,41.56,41.5,41.53,83820.0
2021-10-14 13:30:00,41.53,41.57,41.52,41.56,101475.0,41.53,41.57,41.52,41.56,101475.0
2021-10-14 14:00:00,41.54,41.56,41.44,41.49,48075.0,41.54,41.56,41.44,41.49,48075.0
2021-10-14 14:30:00,41.51,41.57,41.51,41.54,99375.0,41.51,41.57,41.51,41.54,99375.0
2021-10-14 15:00:00,41.53,41.55,41.48,41.52,53985.0,41.53,41.55,41.48,41.52,53985.0
2021-10-14 15:30:00,41.51,41.7,41.47,41.68,482520.0,41.51,41.7,41.47,41.68,482520.0
2021-10-15 09:30:00,41.79,42.14,41.79,42.05,314115.0,41.79,42.14,41.79,42.05,314115.0
2021-10-15 10:00:00,42.05,42.21,42.05,42.05,70980.0,42.05,42.21,42.05,42.05,70980.0
2021-10-15 10:30:00,42.07,42.11,42.01,42.11,50715.0,42.07,42.11,42.01,42.11,50715.0
2021-10-15 11:00:00,42.08,42.14,41.99,42.01,45765.0,42.08,42.14,41.99,42.01,45765.0
2021-10-15 11:30:00,41.98,41.98,41.88,41.89,49830.0,41.98,41.98,41.88,41.89,49830.0
2021-10-15 12:00:00,41.87,42.04,41.87,42.01,42405.0,41.87,42.04,41.87,42.01,42405.0
2021-10-15 12:30:00,42.08,42.13,42.07,42.07,58500.0,42.08,42.13,42.07,42.07,58500.0
2021-10-15 13:00:00,42.06,42.09,42.03,42.09,61170.0,42.06,42.09,42.03,42.09,61170.0
2021-10-15 13:30:00,42.1,42.13,42.1,42.13,87105.0,42.1,42.13,42.1,42.13,87105.0
2021-10-15 14:00:00,42.14,42.16,42.05,42.09,117870.0,42.14,42.16,42.05,42.09,117870.0
2021-10-15 14:30:00,42.09,42.15,42.06,42.15,236190.0,42.09,42.15,42.06,42.15,236190.0
2021-10-15 15:00:00,42.14,42.17,42.09,42.14,117510.0,42.14,42.17,42.09,42.14,117510.0
2021-10-15 15:30:00,42.13,42.13,41.93,41.93,1058310.0,42.13,42.13,41.93,41.93,1058310.0
2021-10-18 09:30:00,41.99,42.33,41.94,42.22,329505.0,41.99,42.33,41.94,42.22,329505.0
2021-10-18 10:00:00,42.25,42.38,42.19,42.38,129435.0,42.25,42.38,42.19,42.38,129435.0
2021-10-18 10:30:00,42.37,42.59,42.32,42.57,109410.0,42.37,42.59,42.32,42.57,109410.0
2021-10-18 11:00:00,42.54,42.63,42.5,42.57,83400.0,42.54,42.63,42.5,42.57,83400.0
2021-10-18 11:30:00,42.55,42.62,42.48,42.56,168105.0,42.55,42.62,42.48,42.56,168105.0
2021-10-18 12:00:00,42.53,42.58,42.47,42.51,89595.0,42.53,42.58,42.47,42.51,89595.0
2021-10-18 12:30:00,42.53,42.57,42.51,42.53,85605.0,42.53,42.57,42.51,42.53,85605.0
2021-10-18 13:00:00,42.54,42.55,42.37,42.38,90660.0,42.54,42.55,42.37,42.38,90660.0
2021-10-18 13:30:00,42.38,42.54,42.33,42.53,512745.0,42.38,42.54,42.33,42.53,512745.0
2021-10-18 14:00:00,42.54,42.68,42.54,42.58,139575.0,42.54,42.68,42.54,42.58,139575.0
2021-10-18 14:30:00,42.6,42.62,42.52,42.53,101640.0,42.6,42.62,42.52,42.53,101640.0
2021-10-18 15:00:00,42.52,42.59,42.51,42.56,306000.0,42.52,42.59,42.51,42.56,306000.0
2021-10-18 15:30:00,42.55,42.59,42.49,42.56,654765.0,42.55,42.59,42.49,42.56,654765.0
2021-10-19 09:30:00,42.66,42.75,42.17,42.34,247695.0,42.66,42.75,42.17,42.34,247695.0
2021-10-19 10:00:00,42.34,42.42,42.24,42.3,211920.0,42.34,42.42,42.24,42.3,211920.0
2021-10-19 10:30:00,42.29,42.46,42.24,42.46,356715.0,42.29,42.46,42.24,42.46,356715.0
2021-10-19 11:00:00,42.47,42.5,42.31,42.34,226845.0,42.47,42.5,42.31,42.34,226845.0
2021-10-19 11:30:00,42.33,42.48,42.3,42.48,57030.0,42.33,42.48,42.3,42.48,57030.0
2021-10-19 12:00:00,42.47,42.62,42.47,42.58,61920.0,42.47,42.62,42.47,42.58,61920.0
2021-10-19 12:30:00,42.61,42.65,42.59,42.65,74175.0,42.61,42.65,42.59,42.65,74175.0
2021-10-19 13:00:00,42.65,42.67,42.59,42.59,100725.0,42.65,42.67,42.59,42.59,100725.0
2021-10-19 13:30:00,42.58,42.64,42.54,42.64,105480.0,42.58,42.64,42.54,42.64,105480.0
2021-10-19 14:00:00,42.66,42.72,42.59,42.59,136875.0,42.66,42.72,42.59,42.59,136875.0
2021-10-19 14:30:00,42.6,42.63,42.5,42.58,145065.0,42.6,42.63,42.5,42.58,145065.0
2021-10-19 15:00:00,42.55,42.6,42.54,42.58,130410.0,42.55,42.6,42.54,42.58,130410.0
2021-10-19 15:30:00,42.57,42.6,42.47,42.58,504735.0,42.57,42.6,42.47,42.58,504735.0
2021-10-20 09:30:00,42.84,43.19,42.64,43.19,233055.0,42.84,43.19,42.64,43.19,233055.0
2021-10-20 10:00:00,43.12,43.22,43.02,43.15,147000.0,43.12,43.22,43.02,43.15,147000.0
2021-10-20 10:30:00,43.19,43.23,43.04,43.04,217680.0,43.19,43.23,43.04,43.04,217680.0
2021-10-20 11:00:00,43.03,43.09,42.88,43.05,216195.0,43.03,43.09,42.88,43.05,216195.0
2021-10-20 11:30:00,43.06,43.18,43.04,43.18,73665.0,43.06,43.18,43.04,43.18,73665.0
2021-10-20 12:00:00,43.16,43.2,43.02,43.02,109710.0,43.16,43.2,43.02,43.02,109710.0
2021-10-20 12:30:00,43.03,43.12,43.01,43.09,85020.0,43.03,43.12,43.01,43.09,85020.0
2021-10-20 13:00:00,43.08,43.11,43.02,43.11,92910.0,43.08,43.11,43.02,43.11,92910.0
2021-10-20 13:30:00,43.12,43.12,42.99,42.99,70500.0,43.12,43.12,42.99,42.99,70500.0
2021-10-20 14:00:00,43.0,43.05,42.99,43.0,55230.0,43.0,43.05,42.99,43.0,55230.0
2021-10-20 14:30:00,43.04,43.04,42.92,42.94,105720.0,43.04,43.04,42.92,42.94,105720.0
2021-10-20 15:00:00,42.95,43.02,42.88,42.89,120465.0,42.95,43.02,42.88,42.89,120465.0
2021-10-20 15:30:00,42.89,42.98,42.88,42.98,400740.0,42.89,42.98,42.88,42.98,400740.0
2021-10-21 09:30:00,43.19,43.45,42.92,43.39,175020.0,43.19,43.45,42.92,43.39,175020.0
2021-10-21 10:00:00,43.39,43.53,43.28,43.53,192255.0,43.39,43.53,43.28,43.53,192255.0
2021-10-21 10:30:00,43.51,43.79,43.49,43.7,146040.0,43.51,43.79,43.49,43.7,146040.0
2021-10-21 11:00:00,43.68,43.83,43.68,43.76,150795.0,43.68,43.83,43.68,43.76,150795.0
2021-10-21 11:30:00,43.76,43.95,43.76,43.94,108930.0,43.76,43.95,43.76,43.94,108930.0
2021-10-21 12:00:00,43.94,43.96,43.86,43.87,91515.0,43.94,43.96,43.86,43.87,91515.0
2021-10-21 12:30:00,43.86,44.02,43.86,44.02,123105.0,43.86,44.02,43.86,44.02,123105.0
2021-10-21 13:00:00,44.02,44.13,44.0,44.09,114735.0,44.02,44.13,44.0,44.09,114735.0
2021-10-21 13:30:00,44.11,44.12,44.08,44.11,118425.0,44.11,44.12,44.08,44.11,118425.0
2021-10-21 14:00:00,44.1,44.14,44.06,44.13,111345.0,44.1,44.14,44.06,44.13,111345.0
2021-10-21 14:30:00,44.14,44.14,44.04,44.06,86640.0,44.14,44.14,44.04,44.06,86640.0
2021-10-21 15:00:00,44.07,44.25,44.06,44.25,185550.0,44.07,44.25,44.06,44.25,185550.0
2021-10-21 15:30:00,44.24,44.25,44.08,44.25,404400.0,44.24,44.25,44.08,44.25,404400.0
2021-10-22 09:30:00,44.3,44.61,44.2,44.56,198705.0,44.3,44.61,44.2,44.56,198705.0
2021-10-22 10:00:00,44.53,44.54,44.25,44.3,176580.0,44.53,44.54,44.25,44.3,176580.0
2021-10-22 10:30:00,44.29,44.34,44.15,44.3,108495.0,44.29,44.34,44.15,44.3,108495.0
2021-10-22 11:00:00,44.27,44.3,44.06,44.08,143265.0,44.27,44.3,44.06,44.08,143265.0
2021-10-22 11:30:00,44.08,44.18,43.99,44.14,155385.0,44.08,44.18,43.99,44.14,155385.0
2021-10-22 12:00:00,44.14,44.22,44.06,44.18,156375.0,44.14,44.22,44.06,44.18,156375.0
2021-10-22 12:30:00,44.17,44.3,44.15,44.17,81210.0,44.17,44.3,44.15,44.17,81210.0
2021-10-22 13:00:00,44.19,44.32,44.19,44.3,73275.0,44.19,44.32,44.19,44.3,73275.0
2021-10-22 13:30:00,44.3,44.3,44.23,44.27,74280.0,44.3,44.3,44.23,44.27,74280.0
2021-10-22 14:00:00,44.24,44.32,44.22,44.31,80970.0,44.24,44.32,44.22,44.31,80970.0
2021-10-22 14:30:00,44.33,44.42,44.23,44.23,106590.0,44.33,44.42,44.23,44.23,106590.0
2021-10-22 15:00:00,44.24,44.28,44.2,44.22,127845.0,44.24,44.28,44.2,44.22,127845.0
2021-10-22 15:30:00,44.23,44.32,44.2,44.2,395805.0,44.23,44.32,44.2,44.2,395805.0
2021-10-25 09:30:00,44.32,44.43,44.16,44.19,176820.0,44.32,44.43,44.16,44.19,176820.0
2021-10-25 10:00:00,44.21,44.22,44.01,44.2,159135.0,44.21,44.22,44.01,44.2,159135.0
2021-10-25 10:30:00,44.18,44.29,44.18,44.18,154005.0,44.18,44.29,44.18,44.18,154005.0
2021-10-25 11:00:00,44.16,44.27,44.11,44.16,48765.0,44.16,44.27,44.11,44.16,48765.0
2021-10-25 11:30:00,44.15,44.27,44.15,44.25,64650.0,44.15,44.27,44.15,44.25,64650.0
2021-10-25 12:00:00,44.26,44.28,44.14,44.14,61935.0,44.26,44.28,44.14,44.14,61935.0
2021-10-25 12:30:00,44.12,44.14,44.06,44.11,46275.0,44.12,44.14,44.06,44.11,46275.0
2021-10-25 13:00:00,44.1,44.17,44.08,44.15,58230.0,44.1,44.17,44.08,44.15,58230.0
2021-10-25 13:30:00,44.16,44.18,44.13,44.15,81180.0,44.16,44.18,44.13,44.15,81180.0
2021-10-25 14:00:00,44.13,44.13,44.02,44.09,79500.0,44.13,44.13,44.02,44.09,79500.0
2021-10-25 14:30:00,44.09,44.13,44.05,44.06,64950.0,44.09,44.13,44.05,44.06,64950.0
2021-10-25 15:00:00,44.04,44.09,43.99,44.09,269265.0,44.04,44.09,43.99,44.09,269265.0
2021-10-25 15:30:00,44.09,44.09,43.96,44.09,404760.0,44.09,44.09,43.96,44.09,404760.0
2021-10-26 09:30:00,44.17,44.25,43.91,44.19,168285.0,44.17,44.25,43.91,44.19,168285.0
2021-10-26 10:00:00,44.2,44.2,43.94,43.95,112965.0,44.2,44.2,43.94,43.95,112965.0
2021-10-26 10:30:00,43.97,44.15,43.97,44.09,93750.0,43.97,44.15,43.97,44.09,93750.0
2021-10-26 11:00:00,44.15,44.18,44.01,44.01,61725.0,44.15,44.18,44.01,44.01,61725.0
2021-10-26 11:30:00,44.01,44.02,43.81,43.83,115140.0,44.01,44.02,43.81,43.83,115140.0
2021-10-26 12:00:00,43.83,43.94,43.81,43.93,142050.0,43.83,43.94,43.81,43.93,142050.0
2021-10-26 12:30:00,43.9,44.12,43.88,44.1,77295.0,43.9,44.12,43.88,44.1,77295.0
2021-10-26 13:00:00,44.09,44.13,44.04,44.12,62340.0,44.09,44.13,44.04,44.12,62340.0
2021-10-26 13:30:00,44.1,44.11,43.99,44.01,102390.0,44.1,44.11,43.99,44.01,102390.0
2021-10-26 14:00:00,44.01,44.07,44.01,44.05,60495.0,44.01,44.07,44.01,44.05,60495.0
2021-10-26 14:30:00,44.04,44.05,43.96,43.98,105465.0,44.04,44.05,43.96,43.98,105465.0
2021-10-26 15:00:00,43.95,44.02,43.92,44.02,196800.0,43.95,44.02,43.92,44.02,196800.0
2021-10-26 15:30:00,44.0,44.19,43.87,43.87,409065.0,44.0,44.19,43.87,43.87,409065.0
2021-10-27 09:30:00,43.87,43.89,43.35,43.49,348780.0,43.87,43.89,43.35,43.49,348780.0
2021-10-27 10:00:00,43.53,43.56,43.18,43.18,213015.0,43.53,43.56,43.18,43.18,213015.0
2021-10-27 10:30:00,43.17,43.49,43.14,43.48,532845.0,43.17,43.49,43.14,43.48,532845.0
2021-10-27 11:00:00,43.48,43.62,43.37,43.6,387840.0,43.48,43.62,43.37,43.6,387840.0
2021-10-27 11:30:00,43.58,43.62,43.46,43.56,216000.0,43.58,43.62,43.46,43.56,216000.0
2021-10-27 12:00:00,43.54,43.56,43.44,43.48,171045.0,43.54,43.56,43.44,43.48,171045.0
2021-10-27 12:30:00,43.45,43.45,43.34,43.42,154080.0,43.45,43.45,43.34,43.42,154080.0
2021-10-27 13:00:00,43.45,43.59,43.43,43.59,218400.0,43.45,43.59,43.43,43.59,218400.0
2021-10-27 13:30:00,43.58,43.61,43.51,43.55,276045.0,43.58,43.61,43.51,43.55,276045.0
2021-10-27 14:00:00,43.55,43.63,43.52,43.54,322185.0,43.55,43.63,43.52,43.54,322185.0
2021-10-27 14:30:00,43.54,43.56,43.37,43.45,153645.0,43.54,43.56,43.37,43.45,153645.0
2021-10-27 15:00:00,43.47,43.51,43.25,43.47,181860.0,43.47,43.51,43.25,43.47,181860.0
2021-10-27 15:30:00,43.49,43.49,43.27,43.39,939360.0,43.49,43.49,43.27,43.39,939360.0
2021-10-28 09:30:00,42.93,43.02,42.19,42.33,749610.0,42.93,43.02,42.19,42.33,749610.0
2021-10-28 10:00:00,42.33,42.47,41.8,41.8,610200.0,42.33,42.47,41.8,41.8,610200.0
2021-10-28 10:30:00,41.71,42.23,41.71,42.16,426435.0,41.71,42.23,41.71,42.16,426435.0
2021-10-28 11:00:00,42.14,42.44,41.0,41.23,1062630.0,42.14,42.44,41.0,41.23,1062630.0
2021-10-28 11:30:00,41.19,41.45,41.1,41.16,543750.0,41.19,41.45,41.1,41.16,543750.0
2021-10-28 12:00:00,41.13,41.25,41.01,41.21,280320.0,41.13,41.25,41.01,41.21,280320.0
2021-10-28 12:30:00,41.24,41.36,41.12,41.12,252675.0,41.24,41.36,41.12,41.12,252675.0
2021-10-28 13:00:00,41.12,41.13,40.91,41.06,380940.0,41.12,41.13,40.91,41.06,380940.0
2021-10-28 13:30:00,41.04,41.46,40.89,41.38,420000.0,41.04,41.46,40.89,41.38,420000.0
2021-10-28 14:00:00,41.36,41.42,41.22,41.25,230580.0,41.36,41.42,41.22,41.25,230580.0
2021-10-28 14:30:00,41.23,41.36,41.08,41.29,541845.0,41.23,41.36,41.08,41.29,541845.0
2021-10-28 15:00:00,41.29,41.65,41.29,41.49,506190.0,41.29,41.65,41.29,41.49,506190.0
2021-10-28 15:30:00,41.51,41.7,41.34,41.65,1425465.0,41.51,41.7,41.34,41.65,1425465.0
2021-10-29 09:30:00,41.62,41.7,41.43,41.57,378900.0,41.62,41.7,41.43,41.57,378900.0
2021-10-29 10:00:00,41.57,42.16,41.57,41.83,265455.0,41.57,42.16,41.57,41.83,265455.0
2021-10-29 10:30:00,41.82,41.92,41.62,41.62,195660.0,41.82,41.92,41.62,41.62,195660.0
2021-10-29 11:00:00,41.62,41.62,41.41,41.47,230160.0,41.62,41.62,41.41,41.47,230160.0
2021-10-29 11:30:00,41.52,41.8,41.52,41.73,142545.0,41.52,41.8,41.52,41.73,142545.0
2021-10-29 12:00:00,41.72,41.95,41.69,41.93,150825.0,41.72,41.95,41.69,41.93,150825.0
2021-10-29 12:30:00,41.93,41.94,41.81,41.86,128070.0,41.93,41.94,41.81,41.86,128070.0
2021-10-29 13:00:00,41.86,41.87,41.79,41.86,84150.0,41.86,41.87,41.79,41.86,84150.0
2021-10-29 13:30:00,41.84,41.84,41.67,41.71,100380.0,41.84,41.84,41.67,41.71,100380.0
2021-10-29 14:00:00,41.72,41.79,41.6,41.6,281895.0,41.72,41.79,41.6,41.6,281895.0
2021-10-29 14:30:00,41.61,41.68,41.59,41.61,121635.0,41.61,41.68,41.59,41.61,121635.0
2021-10-29 15:00:00,41.62,41.63,41.46,41.49,146655.0,41.62,41.63,41.46,41.49,146655.0
2021-10-29 15:30:00,41.52,41.66,41.22,41.46,808485.0,41.52,41.66,41.22,41.46,808485.0
2021-11-01 09:30:00,41.55,41.7,41.4,41.49,432495.0,41.55,41.7,41.4,41.49,432495.0
2021-11-01 10:00:00,41.44,41.48,41.24,41.24,143145.0,41.44,41.48,41.24,41.24,143145.0
2021-11-01 10:30:00,41.26,41.27,41.06,41.15,415695.0,41.26,41.27,41.06,41.15,415695.0
2021-11-01 11:00:00,41.18,41.3,41.15,41.26,181695.0,41.18,41.3,41.15,41.26,181695.0
2021-11-01 11:30:00,41.27,41.28,41.1,41.2,142515.0,41.27,41.28,41.1,41.2,142515.0
2021-11-01 12:00:00,41.21,41.5,41.16,41.48,136080.0,41.21,41.5,41.16,41.48,136080.0
2021-11-01 12:30:00,41.53,41.69,41.53,41.67,173130.0,41.53,41.69,41.53,41.67,173130.0
2021-11-01 13:00:00,41.65,41.67,41.52,41.57,92760.0,41.65,41.67,41.52,41.57,92760.0
2021-11-01 13:30:00,41.56,41.6,41.41,41.41,158265.0,41.56,41.6,41.41,41.41,158265.0
2021-11-01 14:00:00,41.41,41.41,41.22,41.22,100665.0,41.41,41.41,41.22,41.22,100665.0
2021-11-01 14:30:00,41.23,41.28,41.15,41.15,127995.0,41.23,41.28,41.15,41.15,127995.0
2021-11-01 15:00:00,41.17,41.19,41.09,41.16,280725.0,41.17,41.19,41.09,41.16,280725.0
2021-11-01 15:30:00,41.15,41.32,41.15,41.32,1093470.0,41.15,41.32,41.15,41.32,1093470.0
2021-11-02 09:30:00,41.46,41.82,41.38,41.81,351585.0,41.46,41.82,41.38,41.81,351585.0
2021-11-02 10:00:00,41.84,41.92,41.68,41.7,266700.0,41.84,41.92,41.68,41.7,266700.0
2021-11-02 10:30:00,41.68,41.93,41.66,41.88,188790.0,41.68,41.93,41.66,41.88,188790.0
2021-11-02 11:00:00,41.91,41.92,41.75,41.85,229560.0,41.91,41.92,41.75,41.85,229560.0
2021-11-02 11:30:00,41.85,41.85,41.69,41.72,289485.0,41.85,41.85,41.69,41.72,289485.0
2021-11-02 12:00:00,41.72,41.77,41.69,41.73,191385.0,41.72,41.77,41.69,41.73,191385.0
2021-11-02 12:30:00,41.74,41.8,41.7,41.74,276735.0,41.74,41.8,41.7,41.74,276735.0
2021-11-02 13:00:00,41.73,41.73,41.58,41.63,167730.0,41.73,41.73,41.58,41.63,167730.0
2021-11-02 13:30:00,41.62,41.75,41.6,41.71,135825.0,41.62,41.75,41.6,41.71,135825.0
2021-11-02 14:00:00,41.73,41.78,41.67,41.7,169530.0,41.73,41.78,41.67,41.7,169530.0
2021-11-02 14:30:00,41.68,41.75,41.68,41.73,159900.0,41.68,41.75,41.68,41.73,159900.0
2021-11-02 15:00:00,41.75,41.76,41.4,41.4,175155.0,41.75,41.76,41.4,41.4,175155.0
2021-11-02 15:30:00,41.4,41.45,41.18,41.41,1193160.0,41.4,41.45,41.18,41.41,1193160.0
2021-11-03 09:30:00,41.52,41.66,41.4,41.57,121440.0,41.52,41.66,41.4,41.57,121440.0
2021-11-03 10:00:00,41.57,41.57,41.36,41.43,177330.0,41.57,41.57,41.36,41.43,177330.0
2021-11-03 10:30:00,41.45,41.53,41.36,41.52,201060.0,41.45,41.53,41.36,41.52,201060.0
2021-11-03 11:00:00,41.49,41.49,41.17,41.18,156780.0,41.49,41.49,41.17,41.18,156780.0
2021-11-03 11:30:00,41.18,41.19,40.95,40.97,158520.0,41.18,41.19,40.95,40.97,158520.0
2021-11-03 12:00:00,40.97,41.08,40.93,41.08,82650.0,40.97,41.08,40.93,41.08,82650.0
2021-11-03 12:30:00,41.05,41.14,40.96,41.09,115185.0,41.05,41.14,40.96,41.09,115185.0
2021-11-03 13:00:00,41.09,41.27,41.08,41.22,101265.0,41.09,41.27,41.08,41.22,101265.0
2021-11-03 13:30:00,41.18,41.22,41.12,41.2,81465.0,41.18,41.22,41.12,41.2,81465.0
2021-11-03 14:00:00,41.25,41.32,41.18,41.3,132300.0,41.25,41.32,41.18,41.3,132300.0
2021-11-03 14:30:00,41.3,41.44,41.2,41.44,137895.0,41.3,41.44,41.2,41.44,137895.0
2021-11-03 15:00:00,41.45,41.45,41.25,41.27,142575.0,41.45,41.45,41.25,41.27,142575.0
2021-11-03 15:30:00,41.28,41.49,41.22,41.44,780840.0,41.28,41.49,41.22,41.44,780840.0
2021-11-04 09:30:00,41.39,41.86,41.39,41.81,331770.0,41.39,41.86,41.39,41.81,331770.0
2021-11-04 10:00:00,41.81,42.21,41.77,42.15,450450.0,41.81,42.21,41.77,42.15,450450.0
2021-11-04 10:30:00,42.17,42.22,42.03,42.06,317715.0,42.17,42.22,42.03,42.06,317715.0
2021-11-04 11:00:00,42.09,42.09,41.92,41.94,209700.0,42.09,42.09,41.92,41.94,209700.0
2021-11-04 11:30:00,41.97,42.0,41.83,41.9,214455.0,41.97,42.0,41.83,41.9,214455.0
2021-11-04 12:00:00,41.93,42.17,41.92,42.17,147960.0,41.93,42.17,41.92,42.17,147960.0
2021-11-04 12:30:00,42.22,42.29,42.13,42.16,294705.0,42.22,42.29,42.13,42.16,294705.0
2021-11-04 13:00:00,42.17,42.33,42.17,42.33,105150.0,42.17,42.33,42.17,42.33,105150.0
2021-11-04 13:30:00,42.39,42.42,42.28,42.28,138585.0,42.39,42.42,42.28,42.28,138585.0
2021-11-04 14:00:00,42.28,42.28,42.14,42.19,84780.0,42.28,42.28,42.14,42.19,84780.0
2021-11-04 14:30:00,42.18,42.22,42.14,42.21,150810.0,42.18,42.22,42.14,42.21,150810.0
2021-11-04 15:00:00,42.19,42.3,42.19,42.26,176910.0,42.19,42.3,42.19,42.26,176910.0
2021-11-04 15:30:00,42.28,42.32,42.14,42.29,485430.0,42.28,42.32,42.14,42.29,485430.0
2021-11-05 09:30:00,42.47,42.62,42.25,42.39,165705.0,42.47,42.62,42.25,42.39,165705.0
2021-11-05 10:00:00,42.35,42.39,42.08,42.15,131355.0,42.35,42.39,42.08,42.15,131355.0
2021-11-05 10:30:00,42.15,42.44,42.08,42.38,98775.0,42.15,42.44,42.08,42.38,98775.0
2021-11-05 11:00:00,42.4,42.52,42.36,42.45,94845.0,42.4,42.52,42.36,42.45,94845.0
2021-11-05 11:30:00,42.4,42.5,42.28,42.28,80490.0,42.4,42.5,42.28,42.28,80490.0
2021-11-05 12:00:00,42.29,42.41,42.29,42.41,46275.0,42.29,42.41,42.29,42.41,46275.0
2021-11-05 12:30:00,42.49,42.49,42.33,42.39,54000.0,42.49,42.49,42.33,42.39,54000.0
2021-11-05 13:00:00,42.36,42.52,42.34,42.36,80940.0,42.36,42.52,42.34,42.36,80940.0
2021-11-05 13:30:00,42.34,42.39,42.32,42.38,57000.0,42.34,42.39,42.32,42.38,57000.0
2021-11-05 14:00:00,42.41,42.59,42.39,42.55,96840.0,42.41,42.59,42.39,42.55,96840.0
2021-11-05 14:30:00,42.58,42.62,42.54,42.59,102015.0,42.58,42.62,42.54,42.59,102015.0
2021-11-05 15:00:00,42.57,42.57,42.45,42.48,111000.0,42.57,42.57,42.45,42.48,111000.0
2021-11-05 15:30:00,42.47,42.64,42.46,42.56,335070.0,42.47,42.64,42.46,42.56,335070.0
2021-11-08 09:30:00,42.51,42.71,42.06,42.09,87840.0,42.51,42.71,42.06,42.09,87840.0
2021-11-08 10:00:00,42.16,42.37,42.12,42.3,92040.0,42.16,42.37,42.12,42.3,92040.0
2021-11-08 10:30:00,42.32,42.4,42.21,42.22,70500.0,42.32,42.4,42.21,42.22,70500.0
2021-11-08 11:00:00,42.22,42.33,42.22,42.25,55785.0,42.22,42.33,42.22,42.25,55785.0
2021-11-08 11:30:00,42.2,42.2,42.12,42.13,68400.0,42.2,42.2,42.12,42.13,68400.0
2021-11-08 12:00:00,42.15,42.26,42.13,42.2,74325.0,42.15,42.26,42.13,42.2,74325.0
2021-11-08 12:30:00,42.18,42.2,42.11,42.19,58230.0,42.18,42.2,42.11,42.19,58230.0
2021-11-08 13:00:00,42.16,42.26,42.16,42.24,71880.0,42.16,42.26,42.16,42.24,71880.0
2021-11-08 13:30:00,42.23,42.29,42.2,42.23,104580.0,42.23,42.29,42.2,42.23,104580.0
2021-11-08 14:00:00,42.22,42.36,42.22,42.3,48885.0,42.22,42.36,42.22,42.3,48885.0
2021-11-08 14:30:00,42.32,42.38,42.32,42.37,85230.0,42.32,42.38,42.32,42.37,85230.0
2021-11-08 15:00:00,42.36,42.42,42.27,42.28,82860.0,42.36,42.42,42.27,42.28,82860.0
2021-11-08 15:30:00,42.27,42.43,42.23,42.37,236010.0,42.27,42.43,42.23,42.37,236010.0
2021-11-09 09:30:00,42.46,42.95,42.37,42.79,173370.0,42.46,42.95,42.37,42.79,173370.0
2021-11-09 10:00:00,42.82,42.86,42.47,42.65,192840.0,42.82,42.86,42.47,42.65,192840.0
2021-11-09 10:30:00,42.75,42.78,42.63,42.69,79500.0,42.75,42.78,42.63,42.69,79500.0
2021-11-09 11:00:00,42.77,42.77,42.53,42.56,61725.0,42.77,42.77,42.53,42.56,61725.0
2021-11-09 11:30:00,42.58,42.83,42.54,42.83,68070.0,42.58,42.83,42.54,42.83,68070.0
2021-11-09 12:00:00,42.8,42.93,42.72,42.93,129240.0,42.8,42.93,42.72,42.93,129240.0
2021-11-09 12:30:00,42.91,43.13,42.91,43.13,113925.0,42.91,43.13,42.91,43.13,113925.0
2021-11-09 13:00:00,43.13,43.17,42.96,43.02,148680.0,43.13,43.17,42.96,43.02,148680.0
2021-11-09 13:30:00,43.03,43.03,42.83,42.9,72735.0,43.03,43.03,42.83,42.9,72735.0
2021-11-09 14:00:00,42.88,43.0,42.87,43.0,105660.0,42.88,43.0,42.87,43.0,105660.0
2021-11-09 14:30:00,43.03,43.03,42.87,42.89,84345.0,43.03,43.03,42.87,42.89,84345.0
2021-11-09 15:00:00,42.89,42.91,42.85,42.86,88575.0,42.89,42.91,42.85,42.86,88575.0
2021-11-09 15:30:00,42.86,43.0,42.82,42.89,200085.0,42.86,43.0,42.82,42.89,200085.0
2021-11-10 09:30:00,42.85,43.17,42.85,42.98,69825.0,42.85,43.17,42.85,42.98,69825.0
2021-11-10 10:00:00,43.0,43.12,42.86,43.12,52935.0,43.0,43.12,42.86,43.12,52935.0
2021-11-10 10:30:00,43.08,43.18,43.05,43.15,144420.0,43.08,43.18,43.05,43.15,144420.0
2021-11-10 11:00:00,43.16,43.21,43.13,43.18,60375.0,43.16,43.21,43.13,43.18,60375.0
2021-11-10 11:30:00,43.15,43.2,43.09,43.2,127980.0,43.15,43.2,43.09,43.2,127980.0
2021-11-10 12:00:00,43.19,43.19,43.03,43.04,37095.0,43.19,43.19,43.03,43.04,37095.0
2021-11-10 12:30:00,43.07,43.09,43.03,43.09,68070.0,43.07,43.09,43.03,43.09,68070.0
2021-11-10 13:00:00,43.09,43.16,42.97,43.16,53415.0,43.09,43.16,42.97,43.16,53415.0
2021-11-10 13:30:00,43.15,43.21,43.09,43.18,64200.0,43.15,43.21,43.09,43.18,64200.0
2021-11-10 14:00:00,43.17,43.27,43.16,43.22,72300.0,43.17,43.27,43.16,43.22,72300.0
2021-11-10 14:30:00,43.22,43.24,43.03,43.07,77835.0,43.22,43.24,43.03,43.07,77835.0
2021-11-10 15:00:00,43.05,43.1,42.99,43.04,83715.0,43.05,43.1,42.99,43.04,83715.0
2021-11-10 15:30:00,43.02,43.24,42.99,43.23,247215.0,43.02,43.24,42.99,43.23,247215.0
2021-11-11 09:30:00,43.28,43.32,43.0,43.32,103950.0,43.28,43.32,43.0,43.32,103950.0
2021-11-11 10:00:00,43.33,43.41,43.17,43.2,60525.0,43.33,43.41,43.17,43.2,60525.0
2021-11-11 10:30:00,43.24,43.44,43.22,43.42,77670.0,43.24,43.44,43.22,43.42,77670.0
2021-11-11 11:00:00,43.42,43.51,43.39,43.42,66465.0,43.42,43.51,43.39,43.42,66465.0
2021-11-11 11:30:00,43.43,43.52,43.43,43.5,72300.0,43.43,43.52,43.43,43.5,72300.0
2021-11-11 12:00:00,43.5,43.5,43.22,43.23,73905.0,43.5,43.5,43.22,43.23,73905.0
2021-11-11 12:30:00,43.23,43.23,43.1,43.11,69360.0,43.23,43.23,43.1,43.11,69360.0
2021-11-11 13:00:00,43.09,43.1,42.96,43.06,110745.0,43.09,43.1,42.96,43.06,110745.0
2021-11-11 13:30:00,43.08,43.14,43.05,43.1,69000.0,43.08,43.14,43.05,43.1,69000.0
2021-11-11 14:00:00,43.08,43.11,43.04,43.07,27000.0,43.08,43.11,43.04,43.07,27000.0
2021-11-11 14:30:00,43.07,43.1,43.03,43.03,40500.0,43.07,43.1,43.03,43.03,40500.0
2021-11-11 15:00:00,43.03,43.07,42.97,43.07,58605.0,43.03,43.07,42.97,43.07,58605.0
2021-11-11 15:30:00,43.06,43.1,43.0,43.01,202140.0,43.06,43.1,43.0,43.01,202140.0
2021-11-12 09:30:00,43.33,43.33,43.03,43.03,95925.0,43.33,43.33,43.03,43.03,95925.0
2021-11-12 10:00:00,43.13,43.41,43.13,43.29,81495.0,43.13,43.41,43.13,43.29,81495.0
2021-11-12 10:30:00,43.29,43.44,43.27,43.43,197925.0,43.29,43.44,43.27,43.43,197925.0
2021-11-12 11:00:00,43.45,43.57,43.45,43.48,111555.0,43.45,43.57,43.45,43.48,111555.0
2021-11-12 11:30:00,43.5,43.59,43.5,43.58,58575.0,43.5,43.59,43.5,43.58,58575.0
2021-11-12 12:00:00,43.6,43.65,43.52,43.53,83280.0,43.6,43.65,43.52,43.53,83280.0
2021-11-12 12:30:00,43.5,43.5,43.42,43.43,42630.0,43.5,43.5,43.42,43.43,42630.0
2021-11-12 13:00:00,43.44,43.44,43.35,43.44,47280.0,43.44,43.44,43.35,43.44,47280.0
2021-11-12 13:30:00,43.4,43.51,43.35,43.41,146220.0,43.4,43.51,43.35,43.41,146220.0
2021-11-12 14:00:00,43.37,43.38,43.27,43.27,54510.0,43.37,43.38,43.27,43.27,54510.0
2021-11-12 14:30:00,43.26,43.27,43.23,43.23,48780.0,43.26,43.27,43.23,43.23,48780.0
2021-11-12 15:00:00,43.26,43.32,43.23,43.3,76065.0,43.26,43.32,43.23,43.3,76065.0
2021-11-12 15:30:00,43.31,43.4,43.27,43.29,280080.0,43.31,43.4,43.27,43.29,280080.0
2021-11-15 09:30:00,43.27,43.48,43.22,43.48,89400.0,43.27,43.48,43.22,43.48,89400.0
2021-11-15 10:00:00,43.48,43.79,43.46,43.79,61350.0,43.48,43.79,43.46,43.79,61350.0
2021-11-15 10:30:00,43.74,43.79,43.7,43.73,78285.0,43.74,43.79,43.7,43.73,78285.0
2021-11-15 11:00:00,43.74,43.79,43.53,43.53,66150.0,43.74,43.79,43.53,43.53,66150.0
2021-11-15 11:30:00,43.61,43.63,43.42,43.51,45150.0,43.61,43.63,43.42,43.51,45150.0
2021-11-15 12:00:00,43.51,43.57,43.49,43.51,32325.0,43.51,43.57,43.49,43.51,32325.0
2021-11-15 12:30:00,43.5,43.6,43.5,43.6,27000.0,43.5,43.6,43.5,43.6,27000.0
2021-11-15 13:00:00,43.6,43.63,43.51,43.52,45195.0,43.6,43.63,43.51,43.52,45195.0
2021-11-15 13:30:00,43.51,43.58,43.5,43.5,64620.0,43.51,43.58,43.5,43.5,64620.0
2021-11-15 14:00:00,43.52,43.57,43.41,43.47,78045.0,43.52,43.57,43.41,43.47,78045.0
2021-11-15 14:30:00,43.47,43.47,43.36,43.38,79950.0,43.47,43.47,43.36,43.38,79950.0
2021-11-15 15:00:00,43.38,43.41,43.32,43.32,117525.0,43.38,43.41,43.32,43.32,117525.0
2021-11-15 15:30:00,43.34,43.39,43.26,43.32,632025.0,43.34,43.39,43.26,43.32,632025.0
2021-11-16 09:30:00,43.31,43.69,43.04,43.6,275490.0,43.31,43.69,43.04,43.6,275490.0
2021-11-16 10:00:00,43.61,43.66,43.53,43.53,237585.0,43.61,43.66,43.53,43.53,237585.0
2021-11-16 10:30:00,43.53,43.66,43.53,43.61,108210.0,43.53,43.66,43.53,43.61,108210.0
2021-11-16 11:00:00,43.65,43.8,43.63,43.8,163410.0,43.65,43.8,43.63,43.8,163410.0
2021-11-16 11:30:00,43.81,43.9,43.69,43.8,120780.0,43.81,43.9,43.69,43.8,120780.0
2021-11-16 12:00:00,43.79,43.91,43.78,43.83,97680.0,43.79,43.91,43.78,43.83,97680.0
2021-11-16 12:30:00,43.78,43.97,43.78,43.88,127740.0,43.78,43.97,43.78,43.88,127740.0
2021-11-16 13:00:00,43.88,43.9,43.79,43.83,40500.0,43.88,43.9,43.79,43.83,40500.0
2021-11-16 13:30:00,43.83,43.92,43.8,43.8,81630.0,43.83,43.92,43.8,43.8,81630.0
2021-11-16 14:00:00,43.79,43.79,43.66,43.69,103980.0,43.79,43.79,43.66,43.69,103980.0
2021-11-16 14:30:00,43.66,43.69,43.6,43.6,133800.0,43.66,43.69,43.6,43.6,133800.0
2021-11-16 15:00:00,43.57,43.65,43.56,43.59,121515.0,43.57,43.65,43.56,43.59,121515.0
2021-11-16 15:30:00,43.6,43.63,43.44,43.46,513690.0,43.6,43.63,43.44,43.46,513690.0
2021-11-17 09:30:00,43.59,43.85,43.27,43.39,451365.0,43.59,43.85,43.27,43.39,451365.0
2021-11-17 10:00:00,43.35,43.48,43.28,43.44,206025.0,43.35,43.48,43.28,43.44,206025.0
2021-11-17 10:30:00,43.49,43.49,43.27,43.31,89460.0,43.49,43.49,43.27,43.31,89460.0
2021-11-17 11:00:00,43.31,43.31,43.05,43.05,92355.0,43.31,43.31,43.05,43.05,92355.0
2021-11-17 11:30:00,43.06,43.17,43.05,43.07,107505.0,43.06,43.17,43.05,43.07,107505.0
2021-11-17 12:00:00,43.08,43.11,43.01,43.01,80640.0,43.08,43.11,43.01,43.01,80640.0
2021-11-17 12:30:00,43.08,43.12,43.0,43.08,79590.0,43.08,43.12,43.0,43.08,79590.0
2021-11-17 13:00:00,43.11,43.11,43.03,43.06,64860.0,43.11,43.11,43.03,43.06,64860.0
2021-11-17 13:30:00,43.04,43.05,42.93,43.05,113550.0,43.04,43.05,42.93,43.05,113550.0
2021-11-17 14:00:00,43.04,43.04,42.89,42.89,117135.0,43.04,43.04,42.89,42.89,117135.0
2021-11-17 14:30:00,42.89,42.97,42.87,42.95,99225.0,42.89,42.97,42.87,42.95,99225.0
2021-11-17 15:00:00,42.94,43.0,42.76,42.79,161445.0,42.94,43.0,42.76,42.79,161445.0
2021-11-17 15:30:00,42.77,42.77,42.64,42.72,602745.0,42.77,42.77,42.64,42.72,602745.0
2021-11-18 09:30:00,42.82,42.86,42.63,42.67,106950.0,42.82,42.86,42.63,42.67,106950.0
2021-11-18 10:00:00,42.65,42.76,42.57,42.57,98220.0,42.65,42.76,42.57,42.57,98220.0
2021-11-18 10:30:00,42.6,42.75,42.59,42.75,92040.0,42.6,42.75,42.59,42.75,92040.0
2021-11-18 11:00:00,42.83,43.0,42.82,42.88,125820.0,42.83,43.0,42.82,42.88,125820.0
2021-11-18 11:30:00,42.92,43.15,42.9,43.09,78450.0,42.92,43.15,42.9,43.09,78450.0
2021-11-18 12:00:00,43.08,43.29,43.08,43.17,125190.0,43.08,43.29,43.08,43.17,125190.0
2021-11-18 12:30:00,43.18,43.18,42.99,43.09,93555.0,43.18,43.18,42.99,43.09,93555.0
2021-11-18 13:00:00,43.08,43.08,42.96,42.96,89760.0,43.08,43.08,42.96,42.96,89760.0
2021-11-18 13:30:00,42.97,43.03,42.88,42.95,213990.0,42.97,43.03,42.88,42.95,213990.0
2021-11-18 14:00:00,42.95,43.09,42.95,43.07,49680.0,42.95,43.09,42.95,43.07,49680.0
2021-11-18 14:30:00,43.08,43.19,43.05,43.16,52980.0,43.08,43.19,43.05,43.16,52980.0
2021-11-18 15:00:00,43.17,43.19,43.14,43.17,62430.0,43.17,43.19,43.14,43.17,62430.0
2021-11-18 15:30:00,43.16,43.19,43.03,43.09,282735.0,43.16,43.19,43.03,43.09,282735.0
2021-11-19 09:30:00,43.19,43.26,42.6,42.65,373170.0,43.19,43.26,42.6,42.65,373170.0
2021-11-19 10:00:00,42.61,42.61,42.5,42.51,110355.0,42.61,42.61,42.5,42.51,110355.0
2021-11-19 10:30:00,42.52,42.67,42.41,42.64,115590.0,42.52,42.67,42.41,42.64,115590.0
2021-11-19 11:00:00,42.64,42.7,42.57,42.62,116805.0,42.64,42.7,42.57,42.62,116805.0
2021-11-19 11:30:00,42.62,42.77,42.57,42.77,78090.0,42.62,42.77,42.57,42.77,78090.0
2021-11-19 12:00:00,42.69,42.76,42.63,42.76,66480.0,42.69,42.76,42.63,42.76,66480.0
2021-11-19 12:30:00,42.8,42.85,42.73,42.73,116385.0,42.8,42.85,42.73,42.73,116385.0
2021-11-19 13:00:00,42.71,42.75,42.62,42.65,121635.0,42.71,42.75,42.62,42.65,121635.0
2021-11-19 13:30:00,42.66,42.75,42.61,42.75,62415.0,42.66,42.75,42.61,42.75,62415.0
2021-11-19 14:00:00,42.75,42.78,42.71,42.71,83805.0,42.75,42.78,42.71,42.71,83805.0
2021-11-19 14:30:00,42.72,42.72,42.64,42.64,93645.0,42.72,42.72,42.64,42.64,93645.0
2021-11-19 15:00:00,42.6,42.64,42.49,42.55,153825.0,42.6,42.64,42.49,42.55,153825.0
2021-11-19 15:30:00,42.56,42.6,42.33,42.41,456420.0,42.56,42.6,42.33,42.41,456420.0
2021-11-22 09:30:00,42.53,42.74,42.46,42.62,157470.0,42.53,42.74,42.46,42.62,157470.0
2021-11-22 10:00:00,42.61,42.62,42.5,42.53,69975.0,42.61,42.62,42.5,42.53,69975.0
2021-11-22 10:30:00,42.54,42.64,42.54,42.62,75840.0,42.54,42.64,42.54,42.62,75840.0
2021-11-22 11:00:00,42.61,42.91,42.61,42.91,150435.0,42.61,42.91,42.61,42.91,150435.0
2021-11-22 11:30:00,42.92,43.1,42.86,42.86,127725.0,42.92,43.1,42.86,42.86,127725.0
2021-11-22 12:00:00,42.94,43.06,42.88,42.97,126150.0,42.94,43.06,42.88,42.97,126150.0
2021-11-22 12:30:00,42.94,42.94,42.76,42.82,155025.0,42.94,42.94,42.76,42.82,155025.0
2021-11-22 13:00:00,42.81,42.93,42.77,42.9,87990.0,42.81,42.93,42.77,42.9,87990.0
2021-11-22 13:30:00,42.9,42.98,42.82,42.94,55440.0,42.9,42.98,42.82,42.94,55440.0
2021-11-22 14:00:00,42.93,42.96,42.84,42.84,76800.0,42.93,42.96,42.84,42.84,76800.0
2021-11-22 14:30:00,42.87,42.92,42.8,42.91,76335.0,42.87,42.92,42.8,42.91,76335.0
2021-11-22 15:00:00,42.92,42.92,42.83,42.83,77280.0,42.92,42.92,42.83,42.83,77280.0
2021-11-22 15:30:00,42.84,42.92,42.67,42.71,673545.0,42.84,42.92,42.67,42.71,673545.0
2021-11-23 09:30:00,42.61,42.83,42.44,42.81,100665.0,42.61,42.83,42.44,42.81,100665.0
2021-11-23 10:00:00,42.82,43.02,42.72,42.85,108105.0,42.82,43.02,42.72,42.85,108105.0
2021-11-23 10:30:00,42.91,43.08,42.88,42.95,47520.0,42.91,43.08,42.88,42.95,47520.0
2021-11-23 11:00:00,42.86,43.04,42.77,42.95,57765.0,42.86,43.04,42.77,42.95,57765.0
2021-11-23 11:30:00,42.9,42.9,42.82,42.85,42495.0,42.9,42.9,42.82,42.85,42495.0
2021-11-23 12:00:00,42.8,42.83,42.74,42.81,58560.0,42.8,42.83,42.74,42.81,58560.0
2021-11-23 12:30:00,42.84,43.02,42.84,42.99,43695.0,42.84,43.02,42.84,42.99,43695.0
2021-11-23 13:00:00,43.05,43.11,43.02,43.08,34740.0,43.05,43.11,43.02,43.08,34740.0
2021-11-23 13:30:00,43.06,43.35,43.06,43.28,66495.0,43.06,43.35,43.06,43.28,66495.0
2021-11-23 14:00:00,43.31,43.34,43.2,43.21,53445.0,43.31,43.34,43.2,43.21,53445.0
2021-11-23 14:30:00,43.23,43.47,43.19,43.43,84000.0,43.23,43.47,43.19,43.43,84000.0
2021-11-23 15:00:00,43.41,43.42,43.36,43.39,98115.0,43.41,43.42,43.36,43.39,98115.0
2021-11-23 15:30:00,43.39,43.56,43.38,43.44,298035.0,43.39,43.56,43.38,43.44,298035.0
2021-11-24 09:30:00,43.3,43.3,42.84,42.89,99930.0,43.3,43.3,42.84,42.89,99930.0
2021-11-24 10:00:00,42.94,43.07,42.87,42.97,97575.0,42.94,43.07,42.87,42.97,97575.0
2021-11-24 10:30:00,42.95,43.0,42.88,42.91,91695.0,42.95,43.0,42.88,42.91,91695.0
2021-11-24 11:00:00,42.92,42.95,42.84,42.89,410160.0,42.92,42.95,42.84,42.89,410160.0
2021-11-24 11:30:00,42.88,43.11,42.85,43.04,109905.0,42.88,43.11,42.85,43.04,109905.0
2021-11-24 12:00:00,43.04,43.19,43.02,43.06,96465.0,43.04,43.19,43.02,43.06,96465.0
2021-11-24 12:30:00,43.08,43.14,43.06,43.09,87345.0,43.08,43.14,43.06,43.09,87345.0
2021-11-24 13:00:00,43.08,43.09,42.96,42.98,83265.0,43.08,43.09,42.96,42.98,83265.0
2021-11-24 13:30:00,42.95,43.04,42.95,43.04,50385.0,42.95,43.04,42.95,43.04,50385.0
2021-11-24 14:00:00,43.07,43.09,42.96,43.04,126285.0,43.07,43.09,42.96,43.04,126285.0
2021-11-24 14:30:00,43.04,43.12,43.0,43.09,58680.0,43.04,43.12,43.0,43.09,58680.0
2021-11-24 15:00:00,43.1,43.21,43.08,43.16,81420.0,43.1,43.21,43.08,43.16,81420.0
2021-11-24 15:30:00,43.16,43.19,43.03,43.08,468810.0,43.16,43.19,43.03,43.08,468810.0
2021-11-26 09:30:00,42.69,42.87,42.51,42.55,195555.0,42.69,42.87,42.51,42.55,195555.0
2021-11-26 10:00:00,42.58,42.71,42.38,42.67,328560.0,42.58,42.71,42.38,42.67,328560.0
2021-11-26 10:30:00,42.62,42.84,42.57,42.73,77250.0,42.62,42.84,42.57,42.73,77250.0
2021-11-26 11:00:00,42.66,42.69,42.46,42.54,148140.0,42.66,42.69,42.46,42.54,148140.0
2021-11-26 11:30:00,42.54,42.63,42.37,42.4,183060.0,42.54,42.63,42.37,42.4,183060.0
2021-11-26 12:00:00,42.42,42.57,42.42,42.52,153810.0,42.42,42.57,42.42,42.52,153810.0
2021-11-26 12:30:00,42.52,42.62,42.18,42.44,481815.0,42.52,42.62,42.18,42.44,481815.0
2021-11-29 09:30:00,42.78,42.78,42.31,42.65,140940.0,42.78,42.78,42.31,42.65,140940.0
2021-11-29 10:00:00,42.63,42.82,42.57,42.74,106545.0,42.63,42.82,42.57,42.74,106545.0
2021-11-29 10:30:00,42.75,43.02,42.75,42.88,175485.0,42.75,43.02,42.75,42.88,175485.0
2021-11-29 11:00:00,42.9,43.05,42.85,43.02,133605.0,42.9,43.05,42.85,43.02,133605.0
2021-11-29 11:30:00,43.03,43.13,43.01,43.08,86040.0,43.03,43.13,43.01,43.08,86040.0
2021-11-29 12:00:00,43.1,43.14,43.02,43.06,128160.0,43.1,43.14,43.02,43.06,128160.0
2021-11-29 12:30:00,43.09,43.19,43.04,43.1,104340.0,43.09,43.19,43.04,43.1,104340.0
2021-11-29 13:00:00,43.13,43.19,43.04,43.06,174000.0,43.13,43.19,43.04,43.06,174000.0
2021-11-29 13:30:00,43.07,43.09,43.02,43.06,75000.0,43.07,43.09,43.02,43.06,75000.0
2021-11-29 14:00:00,43.06,43.09,43.0,43.05,71370.0,43.06,43.09,43.0,43.05,71370.0
2021-11-29 14:30:00,43.06,43.11,42.92,42.96,98325.0,43.06,43.11,42.92,42.96,98325.0
2021-11-29 15:00:00,42.95,43.03,42.88,42.97,141900.0,42.95,43.03,42.88,42.97,141900.0
2021-11-29 15:30:00,42.96,43.05,42.88,42.94,347745.0,42.96,43.05,42.88,42.94,347745.0
2021-11-30 09:30:00,42.79,43.07,42.72,43.0,142875.0,42.79,43.07,42.72,43.0,142875.0
2021-11-30 10:00:00,43.0,43.38,43.0,43.13,322785.0,43.0,43.38,43.0,43.13,322785.0
2021-11-30 10:30:00,43.16,43.44,42.94,43.03,228450.0,43.16,43.44,42.94,43.03,228450.0
2021-11-30 11:00:00,43.01,43.29,43.0,43.25,240750.0,43.01,43.29,43.0,43.25,240750.0
2021-11-30 11:30:00,43.27,43.37,43.09,43.17,337605.0,43.27,43.37,43.09,43.17,337605.0
2021-11-30 12:00:00,43.04,43.45,43.04,43.42,157380.0,43.04,43.45,43.04,43.42,157380.0
2021-11-30 12:30:00,43.42,43.42,43.06,43.11,109080.0,43.42,43.42,43.06,43.11,109080.0
2021-11-30 13:00:00,43.09,43.14,42.79,43.06,148230.0,43.09,43.14,42.79,43.06,148230.0
2021-11-30 13:30:00,43.1,43.14,43.02,43.11,127665.0,43.1,43.14,43.02,43.11,127665.0
2021-11-30 14:00:00,43.14,43.14,42.93,42.98,147315.0,43.14,43.14,42.93,42.98,147315.0
2021-11-30 14:30:00,42.94,43.04,42.82,42.84,81045.0,42.94,43.04,42.82,42.84,81045.0
2021-11-30 15:00:00,42.84,42.96,42.83,42.9,122370.0,42.84,42.96,42.83,42.9,122370.0
2021-11-30 15:30:00,42.9,42.92,42.22,42.54,739305.0,42.9,42.92,42.22,42.54,739305.0
2021-12-01 09:30:00,42.83,43.22,42.53,42.93,197490.0,42.83,43.22,42.53,42.93,197490.0
2021-12-01 10:00:00,43.01,43.24,43.01,43.24,353820.0,43.01,43.24,43.01,43.24,353820.0
2021-12-01 10:30:00,43.21,43.4,43.19,43.3,329820.0,43.21,43.4,43.19,43.3,329820.0
2021-12-01 11:00:00,43.3,43.38,43.13,43.16,156060.0,43.3,43.38,43.13,43.16,156060.0
2021-12-01 11:30:00,43.19,43.37,43.13,43.18,222915.0,43.19,43.37,43.13,43.18,222915.0
2021-12-01 12:00:00,43.17,43.39,43.17,43.37,95130.0,43.17,43.39,43.17,43.37,95130.0
2021-12-01 12:30:00,43.37,43.49,43.33,43.45,160095.0,43.37,43.49,43.33,43.45,160095.0
2021-12-01 13:00:00,43.47,43.5,43.25,43.35,243990.0,43.47,43.5,43.25,43.35,243990.0
2021-12-01 13:30:00,43.36,43.38,43.12,43.23,94740.0,43.36,43.38,43.12,43.23,94740.0
2021-12-01 14:00:00,43.22,43.26,42.96,43.13,144255.0,43.22,43.26,42.96,43.13,144255.0
2021-12-01 14:30:00,43.14,43.27,43.06,43.07,139500.0,43.14,43.27,43.06,43.07,139500.0
2021-12-01 15:00:00,43.04,43.06,42.8,42.81,121515.0,43.04,43.06,42.8,42.81,121515.0
2021-12-01 15:30:00,42.79,42.86,42.42,42.42,481380.0,42.79,42.86,42.42,42.42,481380.0
2021-12-02 09:30:00,42.52,43.33,42.52,43.31,184470.0,42.52,43.33,42.52,43.31,184470.0
2021-12-02 10:00:00,43.33,43.78,43.33,43.76,205230.0,43.33,43.78,43.33,43.76,205230.0
2021-12-02 10:30:00,43.75,43.76,43.44,43.69,261465.0,43.75,43.76,43.44,43.69,261465.0
2021-12-02 11:00:00,43.75,44.03,43.74,43.74,229545.0,43.75,44.03,43.74,43.74,229545.0
2021-12-02 11:30:00,43.77,43.84,43.57,43.84,323550.0,43.77,43.84,43.57,43.84,323550.0
2021-12-02 12:00:00,43.86,44.03,43.85,43.95,231420.0,43.86,44.03,43.85,43.95,231420.0
2021-12-02 12:30:00,43.95,44.15,43.92,44.03,291210.0,43.95,44.15,43.92,44.03,291210.0
2021-12-02 13:00:00,44.0,44.22,43.96,44.06,163440.0,44.0,44.22,43.96,44.06,163440.0
2021-12-02 13:30:00,44.07,44.23,44.05,44.19,105030.0,44.07,44.23,44.05,44.19,105030.0
2021-12-02 14:00:00,44.16,44.16,43.97,44.03,117600.0,44.16,44.16,43.97,44.03,117600.0
2021-12-02 14:30:00,44.04,44.12,43.92,44.02,137055.0,44.04,44.12,43.92,44.02,137055.0
2021-12-02 15:00:00,44.04,44.07,43.91,43.93,141060.0,44.04,44.07,43.91,43.93,141060.0
2021-12-02 15:30:00,43.99,44.08,43.73,43.81,523665.0,43.99,44.08,43.73,43.81,523665.0
2021-12-03 09:30:00,44.13,44.57,43.96,44.52,209820.0,44.13,44.57,43.96,44.52,209820.0
2021-12-03 10:00:00,44.49,44.49,43.87,44.21,138810.0,44.49,44.49,43.87,44.21,138810.0
2021-12-03 10:30:00,44.24,44.34,43.96,44.03,504705.0,44.24,44.34,43.96,44.03,504705.0
2021-12-03 11:00:00,43.99,44.26,43.89,44.21,214470.0,43.99,44.26,43.89,44.21,214470.0
2021-12-03 11:30:00,44.17,44.47,44.17,44.4,167835.0,44.17,44.47,44.17,44.4,167835.0
2021-12-03 12:00:00,44.37,44.48,44.23,44.48,88275.0,44.37,44.48,44.23,44.48,88275.0
2021-12-03 12:30:00,44.43,44.43,44.16,44.19,166755.0,44.43,44.43,44.16,44.19,166755.0
2021-12-03 13:00:00,44.18,44.22,44.12,44.14,153855.0,44.18,44.22,44.12,44.14,153855.0
2021-12-03 13:30:00,44.09,44.09,43.87,43.94,127575.0,44.09,44.09,43.87,43.94,127575.0
2021-12-03 14:00:00,43.95,43.98,43.78,43.8,135000.0,43.95,43.98,43.78,43.8,135000.0
2021-12-03 14:30:00,43.79,43.9,43.74,43.77,101130.0,43.79,43.9,43.74,43.77,101130.0
2021-12-03 15:00:00,43.71,43.86,43.69,43.84,121005.0,43.71,43.86,43.69,43.84,121005.0
2021-12-03 15:30:00,43.83,44.0,43.71,43.95,379275.0,43.83,44.0,43.71,43.95,379275.0
2021-12-06 09:30:00,44.36,44.86,44.22,44.73,212715.0,44.36,44.86,44.22,44.73,212715.0
2021-12-06 10:00:00,44.7,44.72,44.34,44.38,193095.0,44.7,44.72,44.34,44.38,193095.0
2021-12-06 10:30:00,44.24,44.41,44.11,44.38,144465.0,44.24,44.41,44.11,44.38,144465.0
2021-12-06 11:00:00,44.33,44.42,44.25,44.28,122640.0,44.33,44.42,44.25,44.28,122640.0
2021-12-06 11:30:00,44.28,44.38,44.19,44.29,87855.0,44.28,44.38,44.19,44.29,87855.0
2021-12-06 12:00:00,44.3,44.36,44.12,44.24,111540.0,44.3,44.36,44.12,44.24,111540.0
2021-12-06 12:30:00,44.23,44.27,44.17,44.25,82575.0,44.23,44.27,44.17,44.25,82575.0
2021-12-06 13:00:00,44.24,44.32,44.19,44.32,95685.0,44.24,44.32,44.19,44.32,95685.0
2021-12-06 13:30:00,44.31,44.46,44.28,44.4,101460.0,44.31,44.46,44.28,44.4,101460.0
2021-12-06 14:00:00,44.43,44.44,44.28,44.32,96825.0,44.43,44.44,44.28,44.32,96825.0
2021-12-06 14:30:00,44.25,44.33,44.13,44.17,100170.0,44.25,44.33,44.13,44.17,100170.0
2021-12-06 15:00:00,44.19,44.28,44.17,44.17,97140.0,44.19,44.28,44.17,44.17,97140.0
2021-12-06 15:30:00,44.19,44.21,44.05,44.08,453690.0,44.19,44.21,44.05,44.08,453690.0
2021-12-07 09:30:00,44.42,44.74,44.23,44.74,288345.0,44.42,44.74,44.23,44.74,288345.0
2021-12-07 10:00:00,44.77,44.85,44.53,44.7,332895.0,44.77,44.85,44.53,44.7,332895.0
2021-12-07 10:30:00,44.69,45.02,44.66,45.02,168195.0,44.69,45.02,44.66,45.02,168195.0
2021-12-07 11:00:00,45.04,45.05,44.83,44.92,187485.0,45.04,45.05,44.83,44.92,187485.0
2021-12-07 11:30:00,44.9,44.93,44.81,44.87,82950.0,44.9,44.93,44.81,44.87,82950.0
2021-12-07 12:00:00,44.87,45.0,44.79,44.82,62445.0,44.87,45.0,44.79,44.82,62445.0
2021-12-07 12:30:00,44.81,44.83,44.64,44.77,88365.0,44.81,44.83,44.64,44.77,88365.0
2021-12-07 13:00:00,44.79,44.79,44.71,44.73,57000.0,44.79,44.79,44.71,44.73,57000.0
2021-12-07 13:30:00,44.74,44.74,44.61,44.62,125775.0,44.74,44.74,44.61,44.62,125775.0
2021-12-07 14:00:00,44.62,44.79,44.56,44.79,112395.0,44.62,44.79,44.56,44.79,112395.0
2021-12-07 14:30:00,44.79,44.88,44.71,44.77,158190.0,44.79,44.88,44.71,44.77,158190.0
2021-12-07 15:00:00,44.8,44.87,44.74,44.83,138375.0,44.8,44.87,44.74,44.83,138375.0
2021-12-07 15:30:00,44.84,44.97,44.81,44.85,516480.0,44.84,44.97,44.81,44.85,516480.0
2021-12-08 09:30:00,45.18,45.55,45.03,45.14,243630.0,45.18,45.55,45.03,45.14,243630.0
2021-12-08 10:00:00,45.11,45.14,44.49,44.49,227085.0,45.11,45.14,44.49,44.49,227085.0
2021-12-08 10:30:00,44.5,44.73,44.41,44.63,355065.0,44.5,44.73,44.41,44.63,355065.0
2021-12-08 11:00:00,44.62,44.78,44.6,44.67,131355.0,44.62,44.78,44.6,44.67,131355.0
2021-12-08 11:30:00,44.72,44.73,44.6,44.7,79110.0,44.72,44.73,44.6,44.7,79110.0
2021-12-08 12:00:00,44.74,44.75,44.6,44.75,85455.0,44.74,44.75,44.6,44.75,85455.0
2021-12-08 12:30:00,44.73,44.84,44.69,44.84,61695.0,44.73,44.84,44.69,44.84,61695.0
2021-12-08 13:00:00,44.81,44.81,44.74,44.79,42000.0,44.81,44.81,44.74,44.79,42000.0
2021-12-08 13:30:00,44.73,44.87,44.69,44.8,97410.0,44.73,44.87,44.69,44.8,97410.0
2021-12-08 14:00:00,44.81,44.87,44.76,44.84,102600.0,44.81,44.87,44.76,44.84,102600.0
2021-12-08 14:30:00,44.85,44.85,44.78,44.81,66900.0,44.85,44.85,44.78,44.81,66900.0
2021-12-08 15:00:00,44.78,44.91,44.78,44.91,119490.0,44.78,44.91,44.78,44.91,119490.0
2021-12-08 15:30:00,44.91,45.07,44.9,44.96,556425.0,44.91,45.07,44.9,44.96,556425.0
2021-12-09 09:30:00,45.05,45.07,44.73,44.97,153645.0,45.05,45.07,44.73,44.97,153645.0
2021-12-09 10:00:00,44.93,44.93,44.77,44.87,109185.0,44.93,44.93,44.77,44.87,109185.0
2021-12-09 10:30:00,44.91,45.14,44.81,44.92,86400.0,44.91,45.14,44.81,44.92,86400.0
2021-12-09 11:00:00,44.97,45.07,44.94,45.04,100200.0,44.97,45.07,44.94,45.04,100200.0
2021-12-09 11:30:00,45.05,45.19,45.05,45.16,62610.0,45.05,45.19,45.05,45.16,62610.0
2021-12-09 12:00:00,45.17,45.18,45.11,45.17,67125.0,45.17,45.18,45.11,45.17,67125.0
2021-12-09 12:30:00,45.19,45.23,45.13,45.19,68700.0,45.19,45.23,45.13,45.19,68700.0
2021-12-09 13:00:00,45.18,45.3,45.17,45.29,63105.0,45.18,45.3,45.17,45.29,63105.0
2021-12-09 13:30:00,45.3,45.39,45.26,45.26,100710.0,45.3,45.39,45.26,45.26,100710.0
2021-12-09 14:00:00,45.25,45.27,45.14,45.22,108315.0,45.25,45.27,45.14,45.22,108315.0
2021-12-09 14:30:00,45.18,45.18,44.84,45.02,105885.0,45.18,45.18,44.84,45.02,105885.0
2021-12-09 15:00:00,45.01,45.03,44.87,44.88,88005.0,45.01,45.03,44.87,44.88,88005.0
2021-12-09 15:30:00,44.91,44.95,44.77,44.81,353055.0,44.91,44.95,44.77,44.81,353055.0
2021-12-10 09:30:00,45.19,45.32,44.91,45.2,111570.0,45.19,45.32,44.91,45.2,111570.0
2021-12-10 10:00:00,45.2,45.31,44.99,45.31,56970.0,45.2,45.31,44.99,45.31,56970.0
2021-12-10 10:30:00,45.3,45.3,45.11,45.21,78960.0,45.3,45.3,45.11,45.21,78960.0
2021-12-10 11:00:00,45.18,45.35,45.16,45.31,188310.0,45.18,45.35,45.16,45.31,188310.0
2021-12-10 11:30:00,45.29,45.44,45.21,45.26,146100.0,45.29,45.44,45.21,45.26,146100.0
2021-12-10 12:00:00,45.27,45.27,45.12,45.17,83280.0,45.27,45.27,45.12,45.17,83280.0
2021-12-10 12:30:00,45.18,45.23,45.14,45.22,30000.0,45.18,45.23,45.14,45.22,30000.0
2021-12-10 13:00:00,45.24,45.37,45.23,45.34,52725.0,45.24,45.37,45.23,45.34,52725.0
2021-12-10 13:30:00,45.32,45.38,45.26,45.31,60180.0,45.32,45.38,45.26,45.31,60180.0
2021-12-10 14:00:00,45.31,45.31,45.22,45.26,48720.0,45.31,45.31,45.22,45.26,48720.0
2021-12-10 14:30:00,45.26,45.26,45.11,45.13,103245.0,45.26,45.26,45.11,45.13,103245.0
2021-12-10 15:00:00,45.15,45.28,45.09,45.28,89970.0,45.15,45.28,45.09,45.28,89970.0
2021-12-10 15:30:00,45.32,45.5,45.32,45.49,165735.0,45.32,45.5,45.32,45.49,165735.0
2021-12-13 09:30:00,45.44,45.58,44.93,44.93,172080.0,45.44,45.58,44.93,44.93,172080.0
2021-12-13 10:00:00,44.9,45.04,44.73,44.73,90360.0,44.9,45.04,44.73,44.73,90360.0
2021-12-13 10:30:00,44.73,44.93,44.72,44.93,132435.0,44.73,44.93,44.72,44.93,132435.0
2021-12-13 11:00:00,44.93,44.98,44.74,44.95,80190.0,44.93,44.98,44.74,44.95,80190.0
2021-12-13 11:30:00,44.93,45.08,44.91,44.97,76620.0,44.93,45.08,44.91,44.97,76620.0
2021-12-13 12:00:00,44.97,44.97,44.75,44.75,81015.0,44.97,44.97,44.75,44.75,81015.0
2021-12-13 12:30:00,44.69,44.84,44.69,44.81,72555.0,44.69,44.84,44.69,44.81,72555.0
2021-12-13 13:00:00,44.78,44.78,44.63,44.75,119460.0,44.78,44.78,44.63,44.75,119460.0
2021-12-13 13:30:00,44.71,44.75,44.65,44.7,95490.0,44.71,44.75,44.65,44.7,95490.0
2021-12-13 14:00:00,44.72,44.84,44.72,44.84,76710.0,44.72,44.84,44.72,44.84,76710.0
2021-12-13 14:30:00,44.85,44.88,44.81,44.84,60000.0,44.85,44.88,44.81,44.84,60000.0
2021-12-13 15:00:00,44.84,44.89,44.81,44.89,117240.0,44.84,44.89,44.81,44.89,117240.0
2021-12-13 15:30:00,44.89,44.94,44.78,44.78,564030.0,44.89,44.94,44.78,44.78,564030.0
2021-12-14 09:30:00,44.82,44.87,44.63,44.65,282150.0,44.82,44.87,44.63,44.65,282150.0
2021-12-14 10:00:00,44.57,44.73,44.51,44.55,153705.0,44.57,44.73,44.51,44.55,153705.0
2021-12-14 10:30:00,44.55,44.62,44.32,44.47,145140.0,44.55,44.62,44.32,44.47,145140.0
2021-12-14 11:00:00,44.44,44.52,44.39,44.5,157650.0,44.44,44.52,44.39,44.5,157650.0
2021-12-14 11:30:00,44.49,44.6,44.44,44.44,209970.0,44.49,44.6,44.44,44.44,209970.0
2021-12-14 12:00:00,44.42,44.53,44.38,44.51,99225.0,44.42,44.53,44.38,44.51,99225.0
2021-12-14 12:30:00,44.5,44.54,44.39,44.44,112920.0,44.5,44.54,44.39,44.44,112920.0
2021-12-14 13:00:00,44.42,44.47,44.41,44.47,64545.0,44.42,44.47,44.41,44.47,64545.0
2021-12-14 13:30:00,44.46,44.47,44.41,44.42,105870.0,44.46,44.47,44.41,44.42,105870.0
2021-12-14 14:00:00,44.42,44.49,44.42,44.47,145020.0,44.42,44.49,44.42,44.47,145020.0
2021-12-14 14:30:00,44.48,44.53,44.48,44.49,162900.0,44.48,44.53,44.48,44.49,162900.0
2021-12-14 15:00:00,44.49,44.55,44.45,44.49,313365.0,44.49,44.55,44.45,44.49,313365.0
2021-12-14 15:30:00,44.47,44.58,44.26,44.51,808275.0,44.47,44.58,44.26,44.51,808275.0
2021-12-15 09:30:00,44.54,45.0,44.54,44.88,131115.0,44.54,45.0,44.54,44.88,131115.0
2021-12-15 10:00:00,44.89,45.13,44.84,45.04,102300.0,44.89,45.13,44.84,45.04,102300.0
2021-12-15 10:30:00,45.05,45.3,45.02,45.26,115350.0,45.05,45.3,45.02,45.26,115350.0
2021-12-15 11:00:00,45.24,45.4,45.14,45.18,116475.0,45.24,45.4,45.14,45.18,116475.0
2021-12-15 11:30:00,45.19,45.41,45.15,45.37,136695.0,45.19,45.41,45.15,45.37,136695.0
2021-12-15 12:00:00,45.39,45.6,45.36,45.6,88350.0,45.39,45.6,45.36,45.6,88350.0
2021-12-15 12:30:00,45.6,45.7,45.57,45.67,138900.0,45.6,45.7,45.57,45.67,138900.0
2021-12-15 13:00:00,45.67,45.72,45.65,45.69,130890.0,45.67,45.72,45.65,45.69,130890.0
2021-12-15 13:30:00,45.66,45.78,45.58,45.58,236100.0,45.66,45.78,45.58,45.58,236100.0
2021-12-15 14:00:00,45.55,45.78,45.41,45.56,153870.0,45.55,45.78,45.41,45.56,153870.0
2021-12-15 14:30:00,45.58,45.71,45.5,45.55,124815.0,45.58,45.71,45.5,45.55,124815.0
2021-12-15 15:00:00,45.6,45.89,45.55,45.89,179880.0,45.6,45.89,45.55,45.89,179880.0
2021-12-15 15:30:00,45.9,45.99,45.73,45.81,642105.0,45.9,45.99,45.73,45.81,642105.0
2021-12-16 09:30:00,46.02,46.28,45.62,45.79,181530.0,46.02,46.28,45.62,45.79,181530.0
2021-12-16 10:00:00,45.83,45.98,45.81,45.9,83250.0,45.83,45.98,45.81,45.9,83250.0
2021-12-16 10:30:00,45.87,46.17,45.87,46.17,151950.0,45.87,46.17,45.87,46.17,151950.0
2021-12-16 11:00:00,46.17,46.4,46.1,46.4,192915.0,46.17,46.4,46.1,46.4,192915.0
2021-12-16 11:30:00,46.37,46.44,46.27,46.29,157545.0,46.37,46.44,46.27,46.29,157545.0
2021-12-16 12:00:00,46.29,46.34,46.08,46.3,126825.0,46.29,46.34,46.08,46.3,126825.0
2021-12-16 12:30:00,46.35,46.39,46.05,46.11,209805.0,46.35,46.39,46.05,46.11,209805.0
2021-12-16 13:00:00,46.1,46.1,45.91,45.91,154245.0,46.1,46.1,45.91,45.91,154245.0
2021-12-16 13:30:00,45.91,45.96,45.74,45.84,461205.0,45.91,45.96,45.74,45.84,461205.0
2021-12-16 14:00:00,45.86,45.99,45.84,45.95,163410.0,45.86,45.99,45.84,45.95,163410.0
2021-12-16 14:30:00,45.96,45.99,45.74,45.85,239835.0,45.96,45.99,45.74,45.85,239835.0
2021-12-16 15:00:00,45.85,45.91,45.77,45.87,205590.0,45.85,45.91,45.77,45.87,205590.0
2021-12-16 15:30:00,45.87,45.99,45.71,45.8,666555.0,45.87,45.99,45.71,45.8,666555.0
2021-12-17 09:30:00,45.75,46.09,45.27,45.35,1098180.0,45.75,46.09,45.27,45.35,1098180.0
2021-12-17 10:00:00,45.29,45.29,45.04,45.06,176670.0,45.29,45.29,45.04,45.06,176670.0
2021-12-17 10:30:00,44.98,45.5,44.98,45.42,171255.0,44.98,45.5,44.98,45.42,171255.0
2021-12-17 11:00:00,45.41,45.73,45.3,45.49,180765.0,45.41,45.73,45.3,45.49,180765.0
2021-12-17 11:30:00,45.51,45.54,45.1,45.2,179400.0,45.51,45.54,45.1,45.2,179400.0
2021-12-17 12:00:00,45.18,45.22,44.98,45.22,116250.0,45.18,45.22,44.98,45.22,116250.0
2021-12-17 12:30:00,45.22,45.41,45.19,45.24,116850.0,45.22,45.41,45.19,45.24,116850.0
2021-12-17 13:00:00,45.22,45.27,45.09,45.27,124410.0,45.22,45.27,45.09,45.27,124410.0
2021-12-17 13:30:00,45.31,45.41,45.31,45.4,47640.0,45.31,45.41,45.31,45.4,47640.0
2021-12-17 14:00:00,45.4,45.51,45.32,45.35,124035.0,45.4,45.51,45.32,45.35,124035.0
2021-12-17 14:30:00,45.37,45.38,45.16,45.16,114930.0,45.37,45.38,45.16,45.16,114930.0
2021-12-17 15:00:00,45.17,45.23,44.97,44.99,191715.0,45.17,45.23,44.97,44.99,191715.0
2021-12-17 15:30:00,44.98,45.54,44.83,45.08,1385550.0,44.98,45.54,44.83,45.08,1385550.0
2021-12-20 09:30:00,44.86,45.28,44.39,44.42,326280.0,44.86,45.28,44.39,44.42,326280.0
2021-12-20 10:00:00,44.35,44.42,44.21,44.34,259680.0,44.35,44.42,44.21,44.34,259680.0
2021-12-20 10:30:00,44.31,44.5,44.29,44.31,180750.0,44.31,44.5,44.29,44.31,180750.0
2021-12-20 11:00:00,44.3,44.58,44.22,44.54,220950.0,44.3,44.58,44.22,44.54,220950.0
2021-12-20 11:30:00,44.52,44.52,44.39,44.48,262140.0,44.52,44.52,44.39,44.48,262140.0
2021-12-20 12:00:00,44.45,44.49,44.23,44.28,196545.0,44.45,44.49,44.23,44.28,196545.0
2021-12-20 12:30:00,44.28,44.44,44.16,44.43,169605.0,44.28,44.44,44.16,44.43,169605.0
2021-12-20 13:00:00,44.45,44.76,44.45,44.69,81915.0,44.45,44.76,44.45,44.69,81915.0
2021-12-20 13:30:00,44.66,44.79,44.59,44.69,120315.0,44.66,44.79,44.59,44.69,120315.0
2021-12-20 14:00:00,44.68,44.75,44.6,44.66,205770.0,44.68,44.75,44.6,44.66,205770.0
2021-12-20 14:30:00,44.65,44.7,44.53,44.63,167355.0,44.65,44.7,44.53,44.63,167355.0
2021-12-20 15:00:00,44.63,44.82,44.56,44.8,194160.0,44.63,44.82,44.56,44.8,194160.0
2021-12-20 15:30:00,44.74,44.92,44.69,44.85,453885.0,44.74,44.92,44.69,44.85,453885.0
2021-12-21 09:30:00,44.84,45.2,44.24,44.33,338475.0,44.84,45.2,44.24,44.33,338475.0
2021-12-21 10:00:00,44.42,44.71,44.34,44.67,126435.0,44.42,44.71,44.34,44.67,126435.0
2021-12-21 10:30:00,44.76,44.81,44.61,44.78,122715.0,44.76,44.81,44.61,44.78,122715.0
2021-12-21 11:00:00,44.67,44.82,44.61,44.82,72360.0,44.67,44.82,44.61,44.82,72360.0
2021-12-21 11:30:00,44.82,45.11,44.82,44.99,127710.0,44.82,45.11,44.82,44.99,127710.0
2021-12-21 12:00:00,45.0,45.06,44.9,45.02,67395.0,45.0,45.06,44.9,45.02,67395.0
2021-12-21 12:30:00,45.05,45.14,44.98,45.1,81000.0,45.05,45.14,44.98,45.1,81000.0
2021-12-21 13:00:00,45.07,45.17,45.07,45.14,53850.0,45.07,45.17,45.07,45.14,53850.0
2021-12-21 13:30:00,45.16,45.17,45.04,45.06,75780.0,45.16,45.17,45.04,45.06,75780.0
2021-12-21 14:00:00,45.04,45.04,44.85,44.93,99600.0,45.04,45.04,44.85,44.93,99600.0
2021-12-21 14:30:00,44.94,44.94,44.86,44.93,85470.0,44.94,44.94,44.86,44.93,85470.0
2021-12-21 15:00:00,44.97,45.07,44.95,45.05,90705.0,44.97,45.07,44.95,45.05,90705.0
2021-12-21 15:30:00,45.02,45.04,44.88,44.97,537510.0,45.02,45.04,44.88,44.97,537510.0
2021-12-22 09:30:00,45.13,45.28,44.76,45.07,90510.0,45.13,45.28,44.76,45.07,90510.0
2021-12-22 10:00:00,45.09,45.11,44.84,45.04,101295.0,45.09,45.11,44.84,45.04,101295.0
2021-12-22 10:30:00,45.04,45.27,44.98,45.19,76410.0,45.04,45.27,44.98,45.19,76410.0
2021-12-22 11:00:00,45.15,45.17,45.02,45.13,121740.0,45.15,45.17,45.02,45.13,121740.0
2021-12-22 11:30:00,45.15,45.26,45.03,45.16,49905.0,45.15,45.26,45.03,45.16,49905.0
2021-12-22 12:00:00,45.18,45.23,45.1,45.17,110835.0,45.18,45.23,45.1,45.17,110835.0
2021-12-22 12:30:00,45.18,45.18,45.08,45.17,100515.0,45.18,45.18,45.08,45.17,100515.0
2021-12-22 13:00:00,45.17,45.32,45.17,45.25,223110.0,45.17,45.32,45.17,45.25,223110.0
2021-12-22 13:30:00,45.23,45.24,45.15,45.22,79035.0,45.23,45.24,45.15,45.22,79035.0
2021-12-22 14:00:00,45.23,45.35,45.23,45.29,141000.0,45.23,45.35,45.23,45.29,141000.0
2021-12-22 14:30:00,45.29,45.31,45.25,45.28,75705.0,45.29,45.31,45.25,45.28,75705.0
2021-12-22 15:00:00,45.28,45.3,45.23,45.3,128010.0,45.28,45.3,45.23,45.3,128010.0
2021-12-22 15:30:00,45.28,45.43,45.25,45.43,553335.0,45.28,45.43,45.25,45.43,553335.0
2021-12-23 09:30:00,45.43,45.74,45.35,45.67,98925.0,45.43,45.74,45.35,45.67,98925.0
2021-12-23 10:00:00,45.67,45.92,45.64,45.86,163755.0,45.67,45.92,45.64,45.86,163755.0
2021-12-23 10:30:00,45.87,45.87,45.52,45.59,63765.0,45.87,45.87,45.52,45.59,63765.0
2021-12-23 11:00:00,45.6,45.6,45.34,45.35,89565.0,45.6,45.6,45.34,45.35,89565.0
2021-12-23 11:30:00,45.38,45.49,45.38,45.48,70155.0,45.38,45.49,45.38,45.48,70155.0
2021-12-23 12:00:00,45.44,45.47,45.38,45.39,67530.0,45.44,45.47,45.38,45.39,67530.0
2021-12-23 12:30:00,45.38,45.38,45.27,45.28,52335.0,45.38,45.38,45.27,45.28,52335.0
2021-12-23 13:00:00,45.3,45.31,45.2,45.23,46500.0,45.3,45.31,45.2,45.23,46500.0
2021-12-23 13:30:00,45.24,45.36,45.23,45.36,37350.0,45.24,45.36,45.23,45.36,37350.0
2021-12-23 14:00:00,45.36,45.41,45.36,45.36,40500.0,45.36,45.41,45.36,45.36,40500.0
2021-12-23 14:30:00,45.35,45.35,45.3,45.35,58680.0,45.35,45.35,45.3,45.35,58680.0
2021-12-23 15:00:00,45.38,45.38,45.31,45.31,70515.0,45.38,45.38,45.31,45.31,70515.0
2021-12-23 15:30:00,45.28,45.38,45.23,45.29,342585.0,45.28,45.38,45.23,45.29,342585.0
2021-12-27 09:30:00,45.63,45.64,45.31,45.35,168015.0,45.63,45.64,45.31,45.35,168015.0
2021-12-27 10:00:00,45.35,45.48,45.27,45.47,157230.0,45.35,45.48,45.27,45.47,157230.0
2021-12-27 10:30:00,45.46,45.86,45.46,45.85,185220.0,45.46,45.86,45.46,45.85,185220.0
2021-12-27 11:00:00,45.88,46.16,45.87,45.94,374445.0,45.88,46.16,45.87,45.94,374445.0
2021-12-27 11:30:00,45.95,46.06,45.95,45.96,58065.0,45.95,46.06,45.95,45.96,58065.0
2021-12-27 12:00:00,45.96,46.04,45.96,46.04,48345.0,45.96,46.04,45.96,46.04,48345.0
2021-12-27 12:30:00,45.98,46.06,45.97,46.04,61500.0,45.98,46.06,45.97,46.04,61500.0
2021-12-27 13:00:00,46.05,46.09,45.99,46.01,42915.0,46.05,46.09,45.99,46.01,42915.0
2021-12-27 13:30:00,46.05,46.06,45.89,45.89,88920.0,46.05,46.06,45.89,45.89,88920.0
2021-12-27 14:00:00,45.87,46.06,45.84,46.0,296055.0,45.87,46.06,45.84,46.0,296055.0
2021-12-27 14:30:00,45.97,46.02,45.95,45.97,66780.0,45.97,46.02,45.95,45.97,66780.0
2021-12-27 15:00:00,45.98,46.12,45.98,46.1,49500.0,45.98,46.12,45.98,46.1,49500.0
2021-12-27 15:30:00,46.13,46.21,46.1,46.16,304275.0,46.13,46.21,46.1,46.16,304275.0
2021-12-28 09:30:00,46.19,46.42,46.1,46.31,68760.0,46.19,46.42,46.1,46.31,68760.0
2021-12-28 10:00:00,46.27,46.42,46.2,46.3,64815.0,46.27,46.42,46.2,46.3,64815.0
2021-12-28 10:30:00,46.24,46.44,46.24,46.44,96585.0,46.24,46.44,46.24,46.44,96585.0
2021-12-28 11:00:00,46.43,46.54,46.38,46.42,113880.0,46.43,46.54,46.38,46.42,113880.0
2021-12-28 11:30:00,46.42,46.49,46.32,46.45,50025.0,46.42,46.49,46.32,46.45,50025.0
2021-12-28 12:00:00,46.44,46.48,46.31,46.34,64770.0,46.44,46.48,46.31,46.34,64770.0
2021-12-28 12:30:00,46.31,46.42,46.25,46.4,43515.0,46.31,46.42,46.25,46.4,43515.0
2021-12-28 13:00:00,46.4,46.45,46.36,46.36,40875.0,46.4,46.45,46.36,46.36,40875.0
2021-12-28 13:30:00,46.35,46.48,46.34,46.48,53100.0,46.35,46.48,46.34,46.48,53100.0
2021-12-28 14:00:00,46.47,46.47,46.37,46.39,68445.0,46.47,46.47,46.37,46.39,68445.0
2021-12-28 14:30:00,46.37,46.46,46.33,46.43,67755.0,46.37,46.46,46.33,46.43,67755.0
2021-12-28 15:00:00,46.42,46.44,46.32,46.37,82650.0,46.42,46.44,46.32,46.37,82650.0
2021-12-28 15:30:00,46.35,46.48,46.33,46.46,185820.0,46.35,46.48,46.33,46.46,185820.0
2021-12-29 09:30:00,46.65,47.09,46.65,46.96,147420.0,46.65,47.09,46.65,46.96,147420.0
2021-12-29 10:00:00,47.0,47.03,46.78,46.87,110115.0,47.0,47.03,46.78,46.87,110115.0
2021-12-29 10:30:00,46.8,46.93,46.78,46.78,60150.0,46.8,46.93,46.78,46.78,60150.0
2021-12-29 11:00:00,46.75,46.89,46.74,46.84,56925.0,46.75,46.89,46.74,46.84,56925.0
2021-12-29 11:30:00,46.84,46.91,46.83,46.88,28500.0,46.84,46.91,46.83,46.88,28500.0
2021-12-29 12:00:00,46.91,46.97,46.86,46.91,45150.0,46.91,46.97,46.86,46.91,45150.0
2021-12-29 12:30:00,46.92,47.03,46.89,47.03,91980.0,46.92,47.03,46.89,47.03,91980.0
2021-12-29 13:00:00,47.04,47.19,47.04,47.1,132795.0,47.04,47.19,47.04,47.1,132795.0
2021-12-29 13:30:00,47.08,47.19,47.05,47.18,88065.0,47.08,47.19,47.05,47.18,88065.0
2021-12-29 14:00:00,47.19,47.19,47.03,47.1,45000.0,47.19,47.19,47.03,47.1,45000.0
2021-12-29 14:30:00,47.09,47.18,47.04,47.1,49545.0,47.09,47.18,47.04,47.1,49545.0
2021-12-29 15:00:00,47.08,47.28,47.08,47.24,65955.0,47.08,47.28,47.08,47.24,65955.0
2021-12-29 15:30:00,47.26,47.34,47.13,47.24,268275.0,47.26,47.34,47.13,47.24,268275.0
2021-12-30 09:30:00,47.16,47.39,47.14,47.14,90225.0,47.16,47.39,47.14,47.14,90225.0
2021-12-30 10:00:00,47.03,47.16,46.9,47.06,141825.0,47.03,47.16,46.9,47.06,141825.0
2021-12-30 10:30:00,47.03,47.1,46.87,46.87,47100.0,47.03,47.1,46.87,46.87,47100.0
2021-12-30 11:00:00,46.83,46.92,46.83,46.86,96750.0,46.83,46.92,46.83,46.86,96750.0
2021-12-30 11:30:00,46.86,46.93,46.76,46.82,59565.0,46.86,46.93,46.76,46.82,59565.0
2021-12-30 12:00:00,46.81,46.85,46.8,46.85,64500.0,46.81,46.85,46.8,46.85,64500.0
2021-12-30 12:30:00,46.86,46.87,46.78,46.8,63675.0,46.86,46.87,46.78,46.8,63675.0
2021-12-30 13:00:00,46.82,46.88,46.82,46.85,55920.0,46.82,46.88,46.82,46.85,55920.0
2021-12-30 13:30:00,46.84,46.96,46.81,46.91,62415.0,46.84,46.96,46.81,46.91,62415.0
2021-12-30 14:00:00,46.9,46.9,46.84,46.89,54060.0,46.9,46.9,46.84,46.89,54060.0
2021-12-30 14:30:00,46.89,46.9,46.82,46.87,36000.0,46.89,46.9,46.82,46.87,36000.0
2021-12-30 15:00:00,46.86,46.94,46.8,46.93,108630.0,46.86,46.94,46.8,46.93,108630.0
2021-12-30 15:30:00,46.91,46.98,46.72,46.78,204135.0,46.91,46.98,46.72,46.78,204135.0
2021-12-31 09:30:00,46.85,47.01,46.6,46.62,84690.0,46.85,47.01,46.6,46.62,84690.0
2021-12-31 10:00:00,46.64,46.95,46.63,46.95,53370.0,46.64,46.95,46.63,46.95,53370.0
2021-12-31 10:30:00,46.93,46.94,46.83,46.89,92805.0,46.93,46.94,46.83,46.89,92805.0
2021-12-31 11:00:00,46.88,47.0,46.84,46.88,41490.0,46.88,47.0,46.84,46.88,41490.0
2021-12-31 11:30:00,46.9,46.95,46.9,46.91,36480.0,46.9,46.95,46.9,46.91,36480.0
2021-12-31 12:00:00,46.88,46.98,46.88,46.92,51000.0,46.88,46.98,46.88,46.92,51000.0
2021-12-31 12:30:00,46.92,47.04,46.92,47.04,39825.0,46.92,47.04,46.92,47.04,39825.0
2021-12-31 13:00:00,47.05,47.09,47.02,47.07,92715.0,47.05,47.09,47.02,47.07,92715.0
2021-12-31 13:30:00,47.09,47.09,46.99,47.07,46140.0,47.09,47.09,46.99,47.07,46140.0
2021-12-31 14:00:00,47.06,47.15,47.03,47.1,59700.0,47.06,47.15,47.03,47.1,59700.0
2021-12-31 14:30:00,47.11,47.23,47.11,47.2,65505.0,47.11,47.23,47.11,47.2,65505.0
2021-12-31 15:00:00,47.18,47.29,47.16,47.28,51540.0,47.18,47.29,47.16,47.28,51540.0
2021-12-31 15:30:00,47.29,47.38,47.03,47.08,687930.0,47.29,47.38,47.03,47.08,687930.0
2022-01-03 09:30:00,46.92,47.25,46.63,46.72,165360.0,46.92,47.25,46.63,46.72,165360.0
2022-01-03 10:00:00,46.62,46.74,46.45,46.74,154575.0,46.62,46.74,46.45,46.74,154575.0
2022-01-03 10:30:00,46.64,46.64,46.28,46.28,126450.0,46.64,46.64,46.28,46.28,126450.0
2022-01-03 11:00:00,46.26,46.27,46.03,46.06,89940.0,46.26,46.27,46.03,46.06,89940.0
2022-01-03 11:30:00,46.02,46.12,45.97,46.03,97350.0,46.02,46.12,45.97,46.03,97350.0
2022-01-03 12:00:00,46.02,46.49,45.9,46.38,125355.0,46.02,46.49,45.9,46.38,125355.0
2022-01-03 12:30:00,46.38,46.38,46.13,46.13,61875.0,46.38,46.38,46.13,46.13,61875.0
2022-01-03 13:00:00,46.19,46.35,46.19,46.25,46995.0,46.19,46.35,46.19,46.25,46995.0
2022-01-03 13:30:00,46.24,46.43,46.24,46.43,43050.0,46.24,46.43,46.24,46.43,43050.0
2022-01-03 14:00:00,46.44,46.56,46.42,46.56,61050.0,46.44,46.56,46.42,46.56,61050.0
2022-01-03 14:30:00,46.56,46.66,46.5,46.5,74325.0,46.56,46.66,46.5,46.5,74325.0
2022-01-03 15:00:00,46.48,46.57,46.44,46.53,120780.0,46.48,46.57,46.44,46.53,120780.0
2022-01-03 15:30:00,46.51,46.51,46.26,46.39,558015.0,46.51,46.51,46.26,46.39,558015.0
2022-01-04 09:30:00,46.32,46.79,46.31,46.5,153330.0,46.32,46.79,46.31,46.5,153330.0
2022-01-04 10:00:00,46.51,46.64,46.32,46.51,149460.0,46.51,46.64,46.32,46.51,149460.0
2022-01-04 10:30:00,46.52,46.66,46.52,46.63,110055.0,46.52,46.66,46.52,46.63,110055.0
2022-01-04 11:00:00,46.61,46.95,46.53,46.93,237315.0,46.61,46.95,46.53,46.93,237315.0
2022-01-04 11:30:00,46.87,46.9,46.74,46.89,123630.0,46.87,46.9,46.74,46.89,123630.0
2022-01-04 12:00:00,46.87,46.91,46.71,46.71,82725.0,46.87,46.91,46.71,46.71,82725.0
2022-01-04 12:30:00,46.73,46.74,46.6,46.64,64530.0,46.73,46.74,46.6,46.64,64530.0
2022-01-04 13:00:00,46.66,46.75,46.55,46.7,84540.0,46.66,46.75,46.55,46.7,84540.0
2022-01-04 13:30:00,46.67,46.69,46.52,46.61,128445.0,46.67,46.69,46.52,46.61,128445.0
2022-01-04 14:00:00,46.62,46.68,46.58,46.6,104385.0,46.62,46.68,46.58,46.6,104385.0
2022-01-04 14:30:00,46.6,46.72,46.6,46.65,84690.0,46.6,46.72,46.6,46.65,84690.0
2022-01-04 15:00:00,46.63,46.76,46.61,46.76,102810.0,46.63,46.76,46.61,46.76,102810.0
2022-01-04 15:30:00,46.72,46.76,46.53,46.59,391005.0,46.72,46.76,46.53,46.59,391005.0
2022-01-05 09:30:00,46.72,46.72,46.4,46.52,161265.0,46.72,46.72,46.4,46.52,161265.0
2022-01-05 10:00:00,46.55,46.82,46.49,46.82,152385.0,46.55,46.82,46.49,46.82,152385.0
2022-01-05 10:30:00,46.81,46.87,46.58,46.67,123240.0,46.81,46.87,46.58,46.67,123240.0
2022-01-05 11:00:00,46.65,46.73,46.61,46.73,54150.0,46.65,46.73,46.61,46.73,54150.0
2022-01-05 11:30:00,46.68,46.73,46.52,46.63,126975.0,46.68,46.73,46.52,46.63,126975.0
2022-01-05 12:00:00,46.62,46.69,46.54,46.61,70710.0,46.62,46.69,46.54,46.61,70710.0
2022-01-05 12:30:00,46.66,46.75,46.51,46.74,137160.0,46.66,46.75,46.51,46.74,137160.0
2022-01-05 13:00:00,46.77,46.78,46.63,46.64,100035.0,46.77,46.78,46.63,46.64,100035.0
2022-01-05 13:30:00,46.64,46.64,46.51,46.51,73605.0,46.64,46.64,46.51,46.51,73605.0
2022-01-05 14:00:00,46.48,46.58,46.27,46.28,135270.0,46.48,46.58,46.27,46.28,135270.0
2022-01-05 14:30:00,46.26,46.34,46.02,46.09,155745.0,46.26,46.34,46.02,46.09,155745.0
2022-01-05 15:00:00,46.07,46.08,45.86,46.01,174120.0,46.07,46.08,45.86,46.01,174120.0
2022-01-05 15:30:00,45.99,46.01,45.63,45.64,528285.0,45.99,46.01,45.63,45.64,528285.0
2022-01-06 09:30:00,45.95,46.54,45.81,46.44,217350.0,45.95,46.54,45.81,46.44,217350.0
2022-01-06 10:00:00,46.49,46.8,46.48,46.62,204795.0,46.49,46.8,46.48,46.62,204795.0
2022-01-06 10:30:00,46.67,46.77,46.61,46.64,99570.0,46.67,46.77,46.61,46.64,99570.0
2022-01-06 11:00:00,46.55,46.55,46.31,46.36,163260.0,46.55,46.55,46.31,46.36,163260.0
2022-01-06 11:30:00,46.36,46.57,46.35,46.57,148275.0,46.36,46.57,46.35,46.57,148275.0
2022-01-06 12:00:00,46.6,46.61,46.38,46.51,165825.0,46.6,46.61,46.38,46.51,165825.0
2022-01-06 12:30:00,46.5,46.55,46.47,46.47,36345.0,46.5,46.55,46.47,46.47,36345.0
2022-01-06 13:00:00,46.42,46.56,46.42,46.56,70530.0,46.42,46.56,46.42,46.56,70530.0
2022-01-06 13:30:00,46.54,46.65,46.49,46.62,128220.0,46.54,46.65,46.49,46.62,128220.0
2022-01-06 14:00:00,46.62,46.7,46.54,46.54,104910.0,46.62,46.7,46.54,46.54,104910.0
2022-01-06 14:30:00,46.54,46.69,46.54,46.66,59370.0,46.54,46.69,46.54,46.66,59370.0
2022-01-06 15:00:00,46.66,46.71,46.62,46.71,109815.0,46.66,46.71,46.62,46.71,109815.0
2022-01-06 15:30:00,46.71,46.74,46.63,46.71,336735.0,46.71,46.74,46.63,46.71,336735.0
2022-01-07 09:30:00,46.66,46.66,46.21,46.23,180525.0,46.66,46.66,46.21,46.23,180525.0
2022-01-07 10:00:00,46.21,46.46,46.2,46.4,105165.0,46.21,46.46,46.2,46.4,105165.0
2022-01-07 10:30:00,46.4,46.4,45.89,46.02,118065.0,46.4,46.4,45.89,46.02,118065.0
2022-01-07 11:00:00,45.99,46.07,45.76,45.86,75840.0,45.99,46.07,45.76,45.86,75840.0
2022-01-07 11:30:00,45.82,45.91,45.72,45.88,98640.0,45.82,45.91,45.72,45.88,98640.0
2022-01-07 12:00:00,45.94,45.94,45.62,45.63,95400.0,45.94,45.94,45.62,45.63,95400.0
2022-01-07 12:30:00,45.63,45.81,45.63,45.77,81255.0,45.63,45.81,45.63,45.77,81255.0
2022-01-07 13:00:00,45.75,45.86,45.68,45.68,56355.0,45.75,45.86,45.68,45.68,56355.0
2022-01-07 13:30:00,45.63,45.67,45.52,45.63,96135.0,45.63,45.67,45.52,45.63,96135.0
2022-01-07 14:00:00,45.64,45.68,45.56,45.57,98655.0,45.64,45.68,45.56,45.57,98655.0
2022-01-07 14:30:00,45.56,45.69,45.53,45.6,59430.0,45.56,45.69,45.53,45.6,59430.0
2022-01-07 15:00:00,45.58,45.61,45.42,45.46,94620.0,45.58,45.61,45.42,45.46,94620.0
2022-01-07 15:30:00,45.48,45.63,45.42,45.49,521160.0,45.48,45.63,45.42,45.49,521160.0
2022-01-10 09:30:00,45.45,45.45,44.72,44.8,296745.0,45.45,45.45,44.72,44.8,296745.0
2022-01-10 10:00:00,44.81,44.87,44.3,44.4,278550.0,44.81,44.87,44.3,44.4,278550.0
2022-01-10 10:30:00,44.42,44.68,44.3,44.51,250125.0,44.42,44.68,44.3,44.51,250125.0
2022-01-10 11:00:00,44.51,44.82,44.5,44.7,206205.0,44.51,44.82,44.5,44.7,206205.0
2022-01-10 11:30:00,44.65,44.65,44.49,44.62,142335.0,44.65,44.65,44.49,44.62,142335.0
2022-01-10 12:00:00,44.62,44.72,44.53,44.69,91515.0,44.62,44.72,44.53,44.69,91515.0
2022-01-10 12:30:00,44.69,44.69,44.55,44.57,112440.0,44.69,44.69,44.55,44.57,112440.0
2022-01-10 13:00:00,44.58,44.62,44.45,44.59,202635.0,44.58,44.62,44.45,44.59,202635.0
2022-01-10 13:30:00,44.58,44.74,44.44,44.74,179970.0,44.58,44.74,44.44,44.74,179970.0
2022-01-10 14:00:00,44.73,44.9,44.7,44.84,73380.0,44.73,44.9,44.7,44.84,73380.0
2022-01-10 14:30:00,44.81,44.88,44.73,44.78,113940.0,44.81,44.88,44.73,44.78,113940.0
2022-01-10 15:00:00,44.81,44.83,44.68,44.72,127230.0,44.81,44.83,44.68,44.72,127230.0
2022-01-10 15:30:00,44.75,45.03,44.75,44.98,476670.0,44.75,45.03,44.75,44.98,476670.0
2022-01-11 09:30:00,44.89,45.22,44.33,44.33,161970.0,44.89,45.22,44.33,44.33,161970.0
2022-01-11 10:00:00,44.33,44.73,44.33,44.64,128085.0,44.33,44.73,44.33,44.64,128085.0
2022-01-11 10:30:00,44.66,44.96,44.66,44.95,238530.0,44.66,44.96,44.66,44.95,238530.0
2022-01-11 11:00:00,44.9,45.1,44.85,44.96,129840.0,44.9,45.1,44.85,44.96,129840.0
2022-01-11 11:30:00,45.04,45.29,45.01,45.16,128550.0,45.04,45.29,45.01,45.16,128550.0
2022-01-11 12:00:00,45.14,45.15,44.9,44.94,105120.0,45.14,45.15,44.9,44.94,105120.0
2022-01-11 12:30:00,44.96,45.06,44.9,45.04,105735.0,44.96,45.06,44.9,45.04,105735.0
2022-01-11 13:00:00,45.05,45.21,45.0,45.11,127260.0,45.05,45.21,45.0,45.11,127260.0
2022-01-11 13:30:00,45.12,45.17,45.08,45.15,92295.0,45.12,45.17,45.08,45.15,92295.0
2022-01-11 14:00:00,45.15,45.22,45.1,45.22,255990.0,45.15,45.22,45.1,45.22,255990.0
2022-01-11 14:30:00,45.23,45.37,45.23,45.35,182340.0,45.23,45.37,45.23,45.35,182340.0
2022-01-11 15:00:00,45.37,45.45,45.34,45.41,156945.0,45.37,45.45,45.34,45.41,156945.0
2022-01-11 15:30:00,45.42,45.46,45.31,45.45,602790.0,45.42,45.46,45.31,45.45,602790.0
2022-01-12 09:30:00,45.55,45.79,45.42,45.65,327570.0,45.55,45.79,45.42,45.65,327570.0
2022-01-12 10:00:00,45.65,45.83,45.57,45.71,123975.0,45.65,45.83,45.57,45.71,123975.0
2022-01-12 10:30:00,45.7,45.7,45.39,45.56,268770.0,45.7,45.7,45.39,45.56,268770.0
2022-01-12 11:00:00,45.55,45.55,45.44,45.46,112335.0,45.55,45.55,45.44,45.46,112335.0
2022-01-12 11:30:00,45.49,45.67,45.49,45.61,88650.0,45.49,45.67,45.49,45.61,88650.0
2022-01-12 12:00:00,45.66,45.67,45.49,45.49,69780.0,45.66,45.67,45.49,45.49,69780.0
2022-01-12 12:30:00,45.43,45.46,45.28,45.46,90975.0,45.43,45.46,45.28,45.46,90975.0
2022-01-12 13:00:00,45.43,45.43,45.36,45.4,77520.0,45.43,45.43,45.36,45.4,77520.0
2022-01-12 13:30:00,45.37,45.37,45.24,45.26,89370.0,45.37,45.37,45.24,45.26,89370.0
2022-01-12 14:00:00,45.26,45.51,45.24,45.5,86175.0,45.26,45.51,45.24,45.5,86175.0
2022-01-12 14:30:00,45.49,45.53,45.42,45.42,95025.0,45.49,45.53,45.42,45.42,95025.0
2022-01-12 15:00:00,45.46,45.46,45.36,45.41,152655.0,45.46,45.46,45.36,45.41,152655.0
2022-01-12 15:30:00,45.44,45.62,45.39,45.58,680715.0,45.44,45.62,45.39,45.58,680715.0
2022-01-13 09:30:00,46.2,46.24,45.72,45.87,198420.0,46.2,46.24,45.72,45.87,198420.0
2022-01-13 10:00:00,45.86,46.1,45.86,46.07,85680.0,45.86,46.1,45.86,46.07,85680.0
2022-01-13 10:30:00,46.06,46.07,45.84,45.92,122280.0,46.06,46.07,45.84,45.92,122280.0
2022-01-13 11:00:00,45.94,46.08,45.92,46.02,81075.0,45.94,46.08,45.92,46.02,81075.0
2022-01-13 11:30:00,46.08,46.24,46.02,46.21,84090.0,46.08,46.24,46.02,46.21,84090.0
2022-01-13 12:00:00,46.1,46.1,45.78,45.89,71865.0,46.1,46.1,45.78,45.89,71865.0
2022-01-13 12:30:00,45.88,45.97,45.86,45.89,49230.0,45.88,45.97,45.86,45.89,49230.0
2022-01-13 13:00:00,45.91,46.21,45.89,46.08,101925.0,45.91,46.21,45.89,46.08,101925.0
2022-01-13 13:30:00,46.07,46.2,46.06,46.18,89865.0,46.07,46.2,46.06,46.18,89865.0
2022-01-13 14:00:00,46.18,46.24,46.06,46.06,84555.0,46.18,46.24,46.06,46.06,84555.0
2022-01-13 14:30:00,46.06,46.07,45.97,46.03,73380.0,46.06,46.07,45.97,46.03,73380.0
2022-01-13 15:00:00,45.98,46.02,45.88,46.02,85305.0,45.98,46.02,45.88,46.02,85305.0
2022-01-13 15:30:00,46.06,46.06,45.67,45.85,343365.0,46.06,46.06,45.67,45.85,343365.0
2022-01-14 09:30:00,46.16,46.19,45.74,46.13,280095.0,46.16,46.19,45.74,46.13,280095.0
2022-01-14 10:00:00,46.13,46.14,45.92,45.98,450360.0,46.13,46.14,45.92,45.98,450360.0
2022-01-14 10:30:00,45.99,46.13,45.96,46.04,200745.0,45.99,46.13,45.96,46.04,200745.0
2022-01-14 11:00:00,46.07,46.07,45.44,45.57,145485.0,46.07,46.07,45.44,45.57,145485.0
2022-01-14 11:30:00,45.58,45.79,45.58,45.67,171195.0,45.58,45.79,45.58,45.67,171195.0
2022-01-14 12:00:00,45.67,45.67,45.44,45.45,116865.0,45.67,45.67,45.44,45.45,116865.0
2022-01-14 12:30:00,45.45,45.55,45.25,45.28,136635.0,45.45,45.55,45.25,45.28,136635.0
2022-01-14 13:00:00,45.26,45.31,45.07,45.07,312030.0,45.26,45.31,45.07,45.07,312030.0
2022-01-14 13:30:00,45.06,45.21,44.98,45.2,146670.0,45.06,45.21,44.98,45.2,146670.0
2022-01-14 14:00:00,45.19,45.31,45.07,45.11,163050.0,45.19,45.31,45.07,45.11,163050.0
2022-01-14 14:30:00,45.07,45.2,45.04,45.15,190785.0,45.07,45.2,45.04,45.15,190785.0
2022-01-14 15:00:00,45.15,45.2,45.08,45.09,254955.0,45.15,45.2,45.08,45.09,254955.0
2022-01-14 15:30:00,45.11,45.35,45.07,45.26,1082475.0,45.11,45.35,45.07,45.26,1082475.0
2022-01-18 09:30:00,44.94,45.14,43.76,43.9,463680.0,44.94,45.14,43.76,43.9,463680.0
2022-01-18 10:00:00,43.87,44.05,43.78,43.93,233430.0,43.87,44.05,43.78,43.93,233430.0
2022-01-18 10:30:00,43.93,44.29,43.93,44.03,185325.0,43.93,44.29,43.93,44.03,185325.0
2022-01-18 11:00:00,44.01,44.44,43.94,44.44,184785.0,44.01,44.44,43.94,44.44,184785.0
2022-01-18 11:30:00,44.42,44.64,44.4,44.62,139515.0,44.42,44.64,44.4,44.62,139515.0
2022-01-18 12:00:00,44.54,44.54,44.37,44.44,139935.0,44.54,44.54,44.37,44.44,139935.0
2022-01-18 12:30:00,44.42,44.48,44.35,44.39,135825.0,44.42,44.48,44.35,44.39,135825.0
2022-01-18 13:00:00,44.37,44.48,44.35,44.47,109500.0,44.37,44.48,44.35,44.47,109500.0
2022-01-18 13:30:00,44.44,44.48,44.4,44.47,213015.0,44.44,44.48,44.4,44.47,213015.0
2022-01-18 14:00:00,44.47,44.47,44.36,44.44,189330.0,44.47,44.47,44.36,44.44,189330.0
2022-01-18 14:30:00,44.44,44.56,44.43,44.51,535080.0,44.44,44.56,44.43,44.51,535080.0
2022-01-18 15:00:00,44.5,44.53,44.34,44.45,178065.0,44.5,44.53,44.34,44.45,178065.0
2022-01-18 15:30:00,44.47,44.53,44.29,44.38,627330.0,44.47,44.53,44.29,44.38,627330.0
2022-01-19 09:30:00,44.53,44.92,44.41,44.69,227610.0,44.53,44.92,44.41,44.69,227610.0
2022-01-19 10:00:00,44.73,44.75,44.42,44.45,243510.0,44.73,44.75,44.42,44.45,243510.0
2022-01-19 10:30:00,44.44,44.77,44.41,44.75,281340.0,44.44,44.77,44.41,44.75,281340.0
2022-01-19 11:00:00,44.73,44.73,44.38,44.61,202170.0,44.73,44.73,44.38,44.61,202170.0
2022-01-19 11:30:00,44.61,44.82,44.54,44.8,237390.0,44.61,44.82,44.54,44.8,237390.0
2022-01-19 12:00:00,44.81,44.83,44.61,44.76,348705.0,44.81,44.83,44.61,44.76,348705.0
2022-01-19 12:30:00,44.76,44.85,44.68,44.69,256995.0,44.76,44.85,44.68,44.69,256995.0
2022-01-19 13:00:00,44.67,44.73,44.53,44.53,218745.0,44.67,44.73,44.53,44.53,218745.0
2022-01-19 13:30:00,44.5,44.52,44.36,44.44,130395.0,44.5,44.52,44.36,44.44,130395.0
2022-01-19 14:00:00,44.45,44.45,44.18,44.2,172080.0,44.45,44.45,44.18,44.2,172080.0
2022-01-19 14:30:00,44.22,44.28,44.16,44.27,186210.0,44.22,44.28,44.16,44.27,186210.0
2022-01-19 15:00:00,44.25,44.28,44.17,44.2,236265.0,44.25,44.28,44.17,44.2,236265.0
2022-01-19 15:30:00,44.19,44.22,43.93,43.96,886770.0,44.19,44.22,43.93,43.96,886770.0
2022-01-20 09:30:00,43.98,44.58,43.88,44.58,1349655.0,43.98,44.58,43.88,44.58,1349655.0
2022-01-20 10:00:00,44.58,44.62,44.15,44.2,253125.0,44.58,44.62,44.15,44.2,253125.0
2022-01-20 10:30:00,44.21,44.26,44.07,44.08,174675.0,44.21,44.26,44.07,44.08,174675.0
2022-01-20 11:00:00,44.08,44.22,44.08,44.19,283455.0,44.08,44.22,44.08,44.19,283455.0
2022-01-20 11:30:00,44.21,44.36,44.02,44.02,127710.0,44.21,44.36,44.02,44.02,127710.0
2022-01-20 12:00:00,44.06,44.13,44.03,44.11,83415.0,44.06,44.13,44.03,44.11,83415.0
2022-01-20 12:30:00,44.16,44.21,44.06,44.06,71280.0,44.16,44.21,44.06,44.06,71280.0
2022-01-20 13:00:00,44.06,44.07,43.82,43.88,127860.0,44.06,44.07,43.82,43.88,127860.0
2022-01-20 13:30:00,43.91,44.01,43.87,44.0,134730.0,43.91,44.01,43.87,44.0,134730.0
2022-01-20 14:00:00,44.01,44.13,43.96,44.01,116025.0,44.01,44.13,43.96,44.01,116025.0
2022-01-20 14:30:00,43.98,44.02,43.77,43.81,172395.0,43.98,44.02,43.77,43.81,172395.0
2022-01-20 15:00:00,43.83,43.85,43.57,43.59,110010.0,43.83,43.85,43.57,43.59,110010.0
2022-01-20 15:30:00,43.55,43.58,43.07,43.18,694860.0,43.55,43.58,43.07,43.18,694860.0
2022-01-21 09:30:00,43.33,43.57,43.09,43.39,686610.0,43.33,43.57,43.09,43.39,686610.0
2022-01-21 10:00:00,43.3,43.46,43.09,43.24,589080.0,43.3,43.46,43.09,43.24,589080.0
2022-01-21 10:30:00,43.24,43.5,43.17,43.36,1160850.0,43.24,43.5,43.17,43.36,1160850.0
2022-01-21 11:00:00,43.34,43.45,43.26,43.26,483345.0,43.34,43.45,43.26,43.26,483345.0
2022-01-21 11:30:00,43.21,43.24,42.83,42.94,256335.0,43.21,43.24,42.83,42.94,256335.0
2022-01-21 12:00:00,42.9,42.94,42.75,42.8,280035.0,42.9,42.94,42.75,42.8,280035.0
2022-01-21 12:30:00,42.8,42.85,42.69,42.74,192825.0,42.8,42.85,42.69,42.74,192825.0
2022-01-21 13:00:00,42.78,42.94,42.74,42.83,139320.0,42.78,42.94,42.74,42.83,139320.0
2022-01-21 13:30:00,42.83,42.92,42.68,42.7,452280.0,42.83,42.92,42.68,42.7,452280.0
2022-01-21 14:00:00,42.7,42.74,42.58,42.6,455010.0,42.7,42.74,42.58,42.6,455010.0
2022-01-21 14:30:00,42.66,42.85,42.64,42.73,168165.0,42.66,42.85,42.64,42.73,168165.0
2022-01-21 15:00:00,42.7,42.7,42.34,42.39,519165.0,42.7,42.7,42.34,42.39,519165.0
2022-01-21 15:30:00,42.39,42.66,42.25,42.38,1260915.0,42.39,42.66,42.25,42.38,1260915.0
2022-01-24 09:30:00,42.06,43.27,42.06,42.66,752145.0,42.06,43.27,42.06,42.66,752145.0
2022-01-24 10:00:00,42.51,42.93,42.47,42.93,452760.0,42.51,42.93,42.47,42.93,452760.0
2022-01-24 10:30:00,42.97,43.06,42.78,42.9,243030.0,42.97,43.06,42.78,42.9,243030.0
2022-01-24 11:00:00,42.88,42.93,42.71,42.83,224670.0,42.88,42.93,42.71,42.83,224670.0
2022-01-24 11:30:00,42.86,42.93,42.47,42.8,121575.0,42.86,42.93,42.47,42.8,121575.0
2022-01-24 12:00:00,42.74,42.75,42.52,42.62,252360.0,42.74,42.75,42.52,42.62,252360.0
2022-01-24 12:30:00,42.6,42.8,42.43,42.78,204780.0,42.6,42.8,42.43,42.78,204780.0
2022-01-24 13:00:00,42.76,43.26,42.72,42.88,271020.0,42.76,43.26,42.72,42.88,271020.0
2022-01-24 13:30:00,42.88,43.33,42.87,43.33,152520.0,42.88,43.33,42.87,43.33,152520.0
2022-01-24 14:00:00,43.33,43.39,42.84,42.87,199440.0,43.33,43.39,42.84,42.87,199440.0
2022-01-24 14:30:00,42.96,43.09,42.84,43.09,123510.0,42.96,43.09,42.84,43.09,123510.0
2022-01-24 15:00:00,43.12,43.5,43.12,43.44,101265.0,43.12,43.5,43.12,43.44,101265.0
2022-01-24 15:30:00,43.41,44.04,43.4,43.85,523785.0,43.41,44.04,43.4,43.85,523785.0
2022-01-25 09:30:00,43.67,43.78,42.83,43.2,677580.0,43.67,43.78,42.83,43.2,677580.0
2022-01-25 10:00:00,43.26,43.56,43.09,43.5,375795.0,43.26,43.56,43.09,43.5,375795.0
2022-01-25 10:30:00,43.5,43.77,43.44,43.54,81390.0,43.5,43.77,43.44,43.54,81390.0
2022-01-25 11:00:00,43.54,43.6,43.24,43.56,156300.0,43.54,43.6,43.24,43.56,156300.0
2022-01-25 11:30:00,43.54,43.56,43.2,43.25,204045.0,43.54,43.56,43.2,43.25,204045.0
2022-01-25 12:00:00,43.21,43.7,43.21,43.64,248775.0,43.21,43.7,43.21,43.64,248775.0
2022-01-25 12:30:00,43.63,43.64,43.22,43.35,170595.0,43.63,43.64,43.22,43.35,170595.0
2022-01-25 13:00:00,43.45,43.54,43.37,43.51,252105.0,43.45,43.54,43.37,43.51,252105.0
2022-01-25 13:30:00,43.51,43.8,43.48,43.8,474285.0,43.51,43.8,43.48,43.8,474285.0
2022-01-25 14:00:00,43.8,43.8,43.53,43.53,323430.0,43.8,43.8,43.53,43.53,323430.0
2022-01-25 14:30:00,43.55,43.68,43.39,43.68,207420.0,43.55,43.68,43.39,43.68,207420.0
2022-01-25 15:00:00,43.72,43.72,43.4,43.4,111105.0,43.72,43.72,43.4,43.4,111105.0
2022-01-25 15:30:00,43.42,43.42,43.0,43.07,1067790.0,43.42,43.42,43.0,43.07,1067790.0
2022-01-26 09:30:00,43.27,43.64,43.2,43.56,341130.0,43.27,43.64,43.2,43.56,341130.0
2022-01-26 10:00:00,43.58,43.64,43.09,43.15,669915.0,43.58,43.64,43.09,43.15,669915.0
2022-01-26 10:30:00,43.12,43.12,42.93,43.06,189180.0,43.12,43.12,42.93,43.06,189180.0
2022-01-26 11:00:00,43.11,43.23,42.99,43.18,434220.0,43.11,43.23,42.99,43.18,434220.0
2022-01-26 11:30:00,43.23,43.31,43.2,43.27,197640.0,43.23,43.31,43.2,43.27,197640.0
2022-01-26 12:00:00,43.26,43.34,43.17,43.17,203955.0,43.26,43.34,43.17,43.17,203955.0
2022-01-26 12:30:00,43.19,43.22,43.07,43.14,198945.0,43.19,43.22,43.07,43.14,198945.0
2022-01-26 13:00:00,43.08,43.16,42.96,42.97,141885.0,43.08,43.16,42.96,42.97,141885.0
2022-01-26 13:30:00,43.0,43.09,42.97,43.08,279540.0,43.0,43.09,42.97,43.08,279540.0
2022-01-26 14:00:00,43.16,43.24,42.87,43.11,253350.0,43.16,43.24,42.87,43.11,253350.0
2022-01-26 14:30:00,43.05,43.1,42.4,42.61,231990.0,43.05,43.1,42.4,42.61,231990.0
2022-01-26 15:00:00,42.58,42.58,42.05,42.21,206520.0,42.58,42.58,42.05,42.21,206520.0
2022-01-26 15:30:00,42.22,42.34,42.0,42.11,1268775.0,42.22,42.34,42.0,42.11,1268775.0
2022-01-27 09:30:00,42.57,42.94,42.43,42.67,299295.0,42.57,42.94,42.43,42.67,299295.0
2022-01-27 10:00:00,42.61,42.67,42.34,42.34,267090.0,42.61,42.67,42.34,42.34,267090.0
2022-01-27 10:30:00,42.4,42.76,42.36,42.76,189180.0,42.4,42.76,42.36,42.76,189180.0
2022-01-27 11:00:00,42.8,42.83,42.41,42.52,283575.0,42.8,42.83,42.41,42.52,283575.0
2022-01-27 11:30:00,42.59,42.76,42.52,42.76,152040.0,42.59,42.76,42.52,42.76,152040.0
2022-01-27 12:00:00,42.69,42.69,42.35,42.38,412935.0,42.69,42.69,42.35,42.38,412935.0
2022-01-27 12:30:00,42.43,42.56,42.22,42.51,189750.0,42.43,42.56,42.22,42.51,189750.0
2022-01-27 13:00:00,42.45,42.47,42.1,42.1,231765.0,42.45,42.47,42.1,42.1,231765.0
2022-01-27 13:30:00,42.15,42.37,42.07,42.37,298305.0,42.15,42.37,42.07,42.37,298305.0
2022-01-27 14:00:00,42.38,42.43,42.15,42.21,181875.0,42.38,42.43,42.15,42.21,181875.0
2022-01-27 14:30:00,42.23,42.4,42.11,42.28,119790.0,42.23,42.4,42.11,42.28,119790.0
2022-01-27 15:00:00,42.36,42.42,42.19,42.39,132285.0,42.36,42.42,42.19,42.39,132285.0
2022-01-27 15:30:00,42.39,42.61,42.27,42.31,661125.0,42.39,42.61,42.27,42.31,661125.0
2022-01-28 09:30:00,42.74,42.74,41.97,42.03,234000.0,42.74,42.74,41.97,42.03,234000.0
2022-01-28 10:00:00,42.16,42.34,42.08,42.14,235785.0,42.16,42.34,42.08,42.14,235785.0
2022-01-28 10:30:00,42.16,42.36,42.04,42.32,211395.0,42.16,42.36,42.04,42.32,211395.0
2022-01-28 11:00:00,42.36,42.52,42.22,42.46,179895.0,42.36,42.52,42.22,42.46,179895.0
2022-01-28 11:30:00,42.44,42.73,42.32,42.73,359235.0,42.44,42.73,42.32,42.73,359235.0
2022-01-28 12:00:00,42.71,42.72,42.5,42.53,286785.0,42.71,42.72,42.5,42.53,286785.0
2022-01-28 12:30:00,42.54,42.63,42.41,42.53,361890.0,42.54,42.63,42.41,42.53,361890.0
2022-01-28 13:00:00,42.51,42.55,42.4,42.51,157350.0,42.51,42.55,42.4,42.51,157350.0
2022-01-28 13:30:00,42.6,42.68,42.54,42.64,192255.0,42.6,42.68,42.54,42.64,192255.0
2022-01-28 14:00:00,42.61,42.66,42.34,42.37,280245.0,42.61,42.66,42.34,42.37,280245.0
2022-01-28 14:30:00,42.3,42.59,42.28,42.58,187215.0,42.3,42.59,42.28,42.58,187215.0
2022-01-28 15:00:00,42.6,42.73,42.49,42.67,398775.0,42.6,42.73,42.49,42.67,398775.0
2022-01-28 15:30:00,42.65,42.9,42.57,42.86,1806120.0,42.65,42.9,42.57,42.86,1806120.0
2022-01-31 09:30:00,42.67,43.16,42.41,42.98,308190.0,42.67,43.16,42.41,42.98,308190.0
2022-01-31 10:00:00,42.97,43.1,42.86,42.9,152985.0,42.97,43.1,42.86,42.9,152985.0
2022-01-31 10:30:00,42.86,43.32,42.86,43.21,223335.0,42.86,43.32,42.86,43.21,223335.0
2022-01-31 11:00:00,43.22,43.4,43.17,43.22,279090.0,43.22,43.4,43.17,43.22,279090.0
2022-01-31 11:30:00,43.21,43.37,43.2,43.29,116655.0,43.21,43.37,43.2,43.29,116655.0
2022-01-31 12:00:00,43.26,43.39,43.23,43.35,100905.0,43.26,43.39,43.23,43.35,100905.0
2022-01-31 12:30:00,43.38,43.38,43.15,43.17,104475.0,43.38,43.38,43.15,43.17,104475.0
2022-01-31 13:00:00,43.17,43.24,43.14,43.22,138030.0,43.17,43.24,43.14,43.22,138030.0
2022-01-31 13:30:00,43.25,43.32,43.2,43.26,50520.0,43.25,43.32,43.2,43.26,50520.0
2022-01-31 14:00:00,43.26,43.34,43.25,43.34,69345.0,43.26,43.34,43.25,43.34,69345.0
2022-01-31 14:30:00,43.38,43.41,43.28,43.33,151215.0,43.38,43.41,43.28,43.33,151215.0
2022-01-31 15:00:00,43.35,43.41,43.11,43.32,368475.0,43.35,43.41,43.11,43.32,368475.0
2022-01-31 15:30:00,43.28,43.54,43.25,43.42,575040.0,43.28,43.54,43.25,43.42,575040.0
2022-02-01 09:30:00,43.42,43.75,43.21,43.32,512130.0,43.42,43.75,43.21,43.32,512130.0
2022-02-01 10:00:00,43.37,43.39,43.12,43.18,123405.0,43.37,43.39,43.12,43.18,123405.0
2022-02-01 10:30:00,43.19,43.29,43.02,43.22,213450.0,43.19,43.29,43.02,43.22,213450.0
2022-02-01 11:00:00,43.34,43.69,43.32,43.4,208680.0,43.34,43.69,43.32,43.4,208680.0
2022-02-01 11:30:00,43.4,43.56,43.31,43.52,140655.0,43.4,43.56,43.31,43.52,140655.0
2022-02-01 12:00:00,43.56,43.63,43.45,43.48,86775.0,43.56,43.63,43.45,43.48,86775.0
2022-02-01 12:30:00,43.49,43.6,43.38,43.6,116340.0,43.49,43.6,43.38,43.6,116340.0
2022-02-01 13:00:00,43.57,43.57,43.43,43.43,82560.0,43.57,43.57,43.43,43.43,82560.0
2022-02-01 13:30:00,43.41,43.5,43.38,43.46,56385.0,43.41,43.5,43.38,43.46,56385.0
2022-02-01 14:00:00,43.46,43.5,43.37,43.46,81450.0,43.46,43.5,43.37,43.46,81450.0
2022-02-01 14:30:00,43.46,43.59,43.45,43.59,147870.0,43.46,43.59,43.45,43.59,147870.0
2022-02-01 15:00:00,43.63,43.78,43.61,43.76,72210.0,43.63,43.78,43.61,43.76,72210.0
2022-02-01 15:30:00,43.74,43.85,43.7,43.8,336645.0,43.74,43.85,43.7,43.8,336645.0
2022-02-02 09:30:00,43.79,44.3,43.51,43.95,361425.0,43.79,44.3,43.51,43.95,361425.0
2022-02-02 10:00:00,43.98,44.1,43.66,43.74,153450.0,43.98,44.1,43.66,43.74,153450.0
2022-02-02 10:30:00,43.77,44.15,43.75,44.0,201795.0,43.77,44.15,43.75,44.0,201795.0
2022-02-02 11:00:00,44.02,44.17,44.02,44.14,127770.0,44.02,44.17,44.02,44.14,127770.0
2022-02-02 11:30:00,44.13,44.46,44.02,44.34,164100.0,44.13,44.46,44.02,44.34,164100.0
2022-02-02 12:00:00,44.36,44.59,44.34,44.5,157140.0,44.36,44.59,44.34,44.5,157140.0
2022-02-02 12:30:00,44.48,44.64,44.48,44.6,122655.0,44.48,44.64,44.48,44.6,122655.0
2022-02-02 13:00:00,44.62,44.65,44.53,44.53,117900.0,44.62,44.65,44.53,44.53,117900.0
2022-02-02 13:30:00,44.57,44.68,44.55,44.66,75075.0,44.57,44.68,44.55,44.66,75075.0
2022-02-02 14:00:00,44.64,44.69,44.59,44.6,114465.0,44.64,44.69,44.59,44.6,114465.0
2022-02-02 14:30:00,44.6,44.78,44.54,44.75,114330.0,44.6,44.78,44.54,44.75,114330.0
2022-02-02 15:00:00,44.72,44.92,44.7,44.87,295965.0,44.72,44.92,44.7,44.87,295965.0
2022-02-02 15:30:00,44.87,44.98,44.73,44.83,846015.0,44.87,44.98,44.73,44.83,846015.0
2022-02-03 09:30:00,44.43,44.89,44.42,44.52,397350.0,44.43,44.89,44.42,44.52,397350.0
2022-02-03 10:00:00,44.46,44.53,44.23,44.34,147480.0,44.46,44.53,44.23,44.34,147480.0
2022-02-03 10:30:00,44.34,44.67,44.32,44.66,157605.0,44.34,44.67,44.32,44.66,157605.0
2022-02-03 11:00:00,44.67,44.78,44.49,44.49,143040.0,44.67,44.78,44.49,44.49,143040.0
2022-02-03 11:30:00,44.54,44.55,44.36,44.4,52770.0,44.54,44.55,44.36,44.4,52770.0
2022-02-03 12:00:00,44.29,44.44,44.24,44.39,68880.0,44.29,44.44,44.24,44.39,68880.0
2022-02-03 12:30:00,44.41,44.47,44.35,44.43,61680.0,44.41,44.47,44.35,44.43,61680.0
2022-02-03 13:00:00,44.47,44.51,44.42,44.46,112755.0,44.47,44.51,44.42,44.46,112755.0
2022-02-03 13:30:00,44.49,44.54,44.42,44.5,42150.0,44.49,44.54,44.42,44.5,42150.0
2022-02-03 14:00:00,44.48,44.54,44.44,44.44,103755.0,44.48,44.54,44.44,44.44,103755.0
2022-02-03 14:30:00,44.43,44.45,44.32,44.39,95355.0,44.43,44.45,44.32,44.39,95355.0
2022-02-03 15:00:00,44.36,44.41,44.24,44.34,80655.0,44.36,44.41,44.24,44.34,80655.0
2022-02-03 15:30:00,44.33,44.34,43.88,44.03,733980.0,44.33,44.34,43.88,44.03,733980.0
2022-02-04 09:30:00,43.75,43.75,42.93,42.98,167805.0,43.75,43.75,42.93,42.98,167805.0
2022-02-04 10:00:00,42.96,42.96,42.65,42.75,890550.0,42.96,42.96,42.65,42.75,890550.0
2022-02-04 10:30:00,42.74,42.74,42.28,42.4,626475.0,42.74,42.74,42.28,42.4,626475.0
2022-02-04 11:00:00,42.39,42.8,42.39,42.77,301275.0,42.39,42.8,42.39,42.77,301275.0
2022-02-04 11:30:00,42.78,43.08,42.76,43.03,122730.0,42.78,43.08,42.76,43.03,122730.0
2022-02-04 12:00:00,43.02,43.19,42.84,43.19,138765.0,43.02,43.19,42.84,43.19,138765.0
2022-02-04 12:30:00,43.17,43.29,43.08,43.29,222000.0,43.17,43.29,43.08,43.29,222000.0
2022-02-04 13:00:00,43.27,43.38,43.21,43.21,134130.0,43.27,43.38,43.21,43.21,134130.0
2022-02-04 13:30:00,43.25,43.36,43.23,43.26,89370.0,43.25,43.36,43.23,43.26,89370.0
2022-02-04 14:00:00,43.27,43.3,43.06,43.18,114690.0,43.27,43.3,43.06,43.18,114690.0
2022-02-04 14:30:00,43.17,43.25,43.16,43.24,114855.0,43.17,43.25,43.16,43.24,114855.0
2022-02-04 15:00:00,43.28,43.44,43.24,43.37,115395.0,43.28,43.44,43.24,43.37,115395.0
2022-02-04 15:30:00,43.38,43.43,43.04,43.06,348765.0,43.38,43.43,43.04,43.06,348765.0
2022-02-07 09:30:00,43.13,43.4,42.83,43.0,170955.0,43.13,43.4,42.83,43.0,170955.0
2022-02-07 10:00:00,43.03,43.28,42.82,43.27,247845.0,43.03,43.28,42.82,43.27,247845.0
2022-02-07 10:30:00,43.26,43.32,42.96,42.99,338400.0,43.26,43.32,42.96,42.99,338400.0
2022-02-07 11:00:00,43.01,43.01,42.53,42.6,451335.0,43.01,43.01,42.53,42.6,451335.0
2022-02-07 11:30:00,42.52,42.55,42.21,42.41,489675.0,42.52,42.55,42.21,42.41,489675.0
2022-02-07 12:00:00,42.45,42.45,42.33,42.35,163080.0,42.45,42.45,42.33,42.35,163080.0
2022-02-07 12:30:00,42.32,42.6,42.32,42.42,145050.0,42.32,42.6,42.32,42.42,145050.0
2022-02-07 13:00:00,42.44,42.72,42.43,42.72,214935.0,42.44,42.72,42.43,42.72,214935.0
2022-02-07 13:30:00,42.73,42.82,42.62,42.74,127290.0,42.73,42.82,42.62,42.74,127290.0
2022-02-07 14:00:00,42.68,42.74,42.61,42.72,107520.0,42.68,42.74,42.61,42.72,107520.0
2022-02-07 14:30:00,42.68,42.73,42.67,42.68,68805.0,42.68,42.73,42.67,42.68,68805.0
2022-02-07 15:00:00,42.67,42.76,42.47,42.47,108240.0,42.67,42.76,42.47,42.47,108240.0
2022-02-07 15:30:00,42.51,42.53,42.2,42.27,612030.0,42.51,42.53,42.2,42.27,612030.0
2022-02-08 09:30:00,42.43,42.43,41.92,42.41,144315.0,42.43,42.43,41.92,42.41,144315.0
2022-02-08 10:00:00,42.42,42.56,42.4,42.56,119130.0,42.42,42.56,42.4,42.56,119130.0
2022-02-08 10:30:00,42.57,42.8,42.57,42.78,139680.0,42.57,42.8,42.57,42.78,139680.0
2022-02-08 11:00:00,42.79,43.01,42.76,42.87,192225.0,42.79,43.01,42.76,42.87,192225.0
2022-02-08 11:30:00,42.93,42.98,42.82,42.89,112935.0,42.93,42.98,42.82,42.89,112935.0
2022-02-08 12:00:00,42.89,42.93,42.78,42.78,128535.0,42.89,42.93,42.78,42.78,128535.0
2022-02-08 12:30:00,42.82,43.0,42.79,42.94,147165.0,42.82,43.0,42.79,42.94,147165.0
2022-02-08 13:00:00,42.94,43.03,42.79,42.82,175380.0,42.94,43.03,42.79,42.82,175380.0
2022-02-08 13:30:00,42.81,42.86,42.6,42.72,141780.0,42.81,42.86,42.6,42.72,141780.0
2022-02-08 14:00:00,42.71,42.72,42.56,42.56,132510.0,42.71,42.72,42.56,42.56,132510.0
2022-02-08 14:30:00,42.55,42.63,42.53,42.58,253875.0,42.55,42.63,42.53,42.58,253875.0
2022-02-08 15:00:00,42.58,42.72,42.53,42.63,138405.0,42.58,42.72,42.53,42.63,138405.0
2022-02-08 15:30:00,42.63,42.66,42.42,42.47,557145.0,42.63,42.66,42.42,42.47,557145.0
2022-02-09 09:30:00,43.03,43.41,42.8,43.31,264015.0,43.03,43.41,42.8,43.31,264015.0
2022-02-09 10:00:00,43.24,43.28,42.91,42.91,160110.0,43.24,43.28,42.91,42.91,160110.0
2022-02-09 10:30:00,42.96,43.26,42.96,43.11,229920.0,42.96,43.26,42.96,43.11,229920.0
2022-02-09 11:00:00,43.13,43.26,42.98,43.1,232320.0,43.13,43.26,42.98,43.1,232320.0
2022-02-09 11:30:00,43.05,43.06,42.92,43.05,112725.0,43.05,43.06,42.92,43.05,112725.0
2022-02-09 12:00:00,43.04,43.04,42.91,42.93,136530.0,43.04,43.04,42.91,42.93,136530.0
2022-02-09 12:30:00,42.92,43.02,42.89,42.96,266820.0,42.92,43.02,42.89,42.96,266820.0
2022-02-09 13:00:00,42.94,42.98,42.89,42.96,285900.0,42.94,42.98,42.89,42.96,285900.0
2022-02-09 13:30:00,42.96,42.98,42.82,42.82,245865.0,42.96,42.98,42.82,42.82,245865.0
2022-02-09 14:00:00,42.81,42.85,42.75,42.79,203235.0,42.81,42.85,42.75,42.79,203235.0
2022-02-09 14:30:00,42.79,42.79,42.55,42.6,357825.0,42.79,42.79,42.55,42.6,357825.0
2022-02-09 15:00:00,42.58,42.58,42.29,42.49,519315.0,42.58,42.58,42.29,42.49,519315.0
2022-02-09 15:30:00,42.49,42.65,42.39,42.65,1447155.0,42.49,42.65,42.39,42.65,1447155.0
2022-02-10 09:30:00,42.17,44.02,42.08,43.92,1421490.0,42.17,44.02,42.08,43.92,1421490.0
2022-02-10 10:00:00,43.91,43.99,43.43,43.85,739020.0,43.91,43.99,43.43,43.85,739020.0
2022-02-10 10:30:00,43.83,43.93,43.58,43.91,540615.0,43.83,43.93,43.58,43.91,540615.0
2022-02-10 11:00:00,43.91,44.15,43.84,43.96,700695.0,43.91,44.15,43.84,43.96,700695.0
2022-02-10 11:30:00,43.97,43.99,43.81,43.89,735135.0,43.97,43.99,43.81,43.89,735135.0
2022-02-10 12:00:00,43.81,44.7,43.81,44.66,488265.0,43.81,44.7,43.81,44.66,488265.0
2022-02-10 12:30:00,44.63,44.7,43.81,44.15,368790.0,44.63,44.7,43.81,44.15,368790.0
2022-02-10 13:00:00,44.13,44.2,43.88,43.92,264900.0,44.13,44.2,43.88,43.92,264900.0
2022-02-10 13:30:00,43.91,44.1,43.81,44.08,382500.0,43.91,44.1,43.81,44.08,382500.0
2022-02-10 14:00:00,44.1,44.27,43.86,44.23,435240.0,44.1,44.27,43.86,44.23,435240.0
2022-02-10 14:30:00,44.23,44.36,43.87,44.02,359670.0,44.23,44.36,43.87,44.02,359670.0
2022-02-10 15:00:00,44.04,44.04,43.65,43.94,404760.0,44.04,44.04,43.65,43.94,404760.0
2022-02-10 15:30:00,43.95,44.09,43.67,43.93,1978740.0,43.95,44.09,43.67,43.93,1978740.0
2022-02-11 09:30:00,44.02,44.97,43.67,44.84,950625.0,44.02,44.97,43.67,44.84,950625.0
2022-02-11 10:00:00,44.85,44.95,44.42,44.76,390885.0,44.85,44.95,44.42,44.76,390885.0
2022-02-11 10:30:00,44.76,44.82,44.67,44.67,170310.0,44.76,44.82,44.67,44.67,170310.0
2022-02-11 11:00:00,44.68,44.82,44.55,44.76,214620.0,44.68,44.82,44.55,44.76,214620.0
2022-02-11 11:30:00,44.75,44.92,44.64,44.9,140145.0,44.75,44.92,44.64,44.9,140145.0
2022-02-11 12:00:00,44.89,44.96,44.79,44.96,127455.0,44.89,44.96,44.79,44.96,127455.0
2022-02-11 12:30:00,44.95,44.95,44.67,44.68,143100.0,44.95,44.95,44.67,44.68,143100.0
2022-02-11 13:00:00,44.67,44.8,44.61,44.61,108090.0,44.67,44.8,44.61,44.61,108090.0
2022-02-11 13:30:00,44.57,44.57,44.19,44.34,312075.0,44.57,44.57,44.19,44.34,312075.0
2022-02-11 14:00:00,44.38,44.57,44.25,44.4,266280.0,44.38,44.57,44.25,44.4,266280.0
2022-02-11 14:30:00,44.37,44.67,44.36,44.61,216165.0,44.37,44.67,44.36,44.61,216165.0
2022-02-11 15:00:00,44.61,44.64,44.47,44.6,218445.0,44.61,44.64,44.47,44.6,218445.0
2022-02-11 15:30:00,44.54,44.68,44.34,44.56,715875.0,44.54,44.68,44.34,44.56,715875.0
2022-02-14 09:30:00,44.85,44.85,44.08,44.09,256605.0,44.85,44.85,44.08,44.09,256605.0
2022-02-14 10:00:00,44.08,44.09,43.61,43.82,374520.0,44.08,44.09,43.61,43.82,374520.0
2022-02-14 10:30:00,43.79,43.79,43.49,43.61,167355.0,43.79,43.79,43.49,43.61,167355.0
2022-02-14 11:00:00,43.6,43.7,43.41,43.62,220005.0,43.6,43.7,43.41,43.62,220005.0
2022-02-14 11:30:00,43.65,43.83,43.6,43.76,399390.0,43.65,43.83,43.6,43.76,399390.0
2022-02-14 12:00:00,43.75,44.06,43.71,44.06,255285.0,43.75,44.06,43.71,44.06,255285.0
2022-02-14 12:30:00,44.06,44.2,44.01,44.2,443715.0,44.06,44.2,44.01,44.2,443715.0
2022-02-14 13:00:00,44.17,44.2,44.03,44.05,164835.0,44.17,44.2,44.03,44.05,164835.0
2022-02-14 13:30:00,44.04,44.15,43.81,43.86,261180.0,44.04,44.15,43.81,43.86,261180.0
2022-02-14 14:00:00,43.87,43.91,43.62,43.76,198180.0,43.87,43.91,43.62,43.76,198180.0
2022-02-14 14:30:00,43.74,43.84,43.65,43.76,163335.0,43.74,43.84,43.65,43.76,163335.0
2022-02-14 15:00:00,43.74,44.0,43.68,43.98,231825.0,43.74,44.0,43.68,43.98,231825.0
2022-02-14 15:30:00,43.99,44.19,43.93,44.05,829365.0,43.99,44.19,43.93,44.05,829365.0
2022-02-15 09:30:00,44.33,44.71,44.1,44.66,676335.0,44.33,44.71,44.1,44.66,676335.0
2022-02-15 10:00:00,44.64,44.66,44.48,44.61,478545.0,44.64,44.66,44.48,44.61,478545.0
2022-02-15 10:30:00,44.59,44.97,44.47,44.94,231420.0,44.59,44.97,44.47,44.94,231420.0
2022-02-15 11:00:00,44.92,44.95,44.65,44.69,148920.0,44.92,44.95,44.65,44.69,148920.0
2022-02-15 11:30:00,44.7,45.04,44.7,45.0,223065.0,44.7,45.04,44.7,45.0,223065.0
2022-02-15 12:00:00,45.0,45.04,44.82,44.86,205710.0,45.0,45.04,44.82,44.86,205710.0
2022-02-15 12:30:00,44.88,44.97,44.76,44.8,216945.0,44.88,44.97,44.76,44.8,216945.0
2022-02-15 13:00:00,44.84,45.08,44.84,45.01,133725.0,44.84,45.08,44.84,45.01,133725.0
2022-02-15 13:30:00,45.05,45.08,44.95,45.01,142740.0,45.05,45.08,44.95,45.01,142740.0
2022-02-15 14:00:00,45.0,45.02,44.84,44.93,160185.0,45.0,45.02,44.84,44.93,160185.0
2022-02-15 14:30:00,44.94,44.98,44.86,44.86,176775.0,44.94,44.98,44.86,44.86,176775.0
2022-02-15 15:00:00,44.88,45.02,44.83,44.98,195930.0,44.88,45.02,44.83,44.98,195930.0
2022-02-15 15:30:00,44.98,45.19,44.8,44.99,1111695.0,44.98,45.19,44.8,44.99,1111695.0
2022-02-16 09:30:00,45.13,45.4,45.11,45.19,244500.0,45.13,45.4,45.11,45.19,244500.0
2022-02-16 10:00:00,45.16,45.27,44.87,44.97,409305.0,45.16,45.27,44.87,44.97,409305.0
2022-02-16 10:30:00,44.97,45.11,44.65,44.68,529050.0,44.97,45.11,44.65,44.68,529050.0
2022-02-16 11:00:00,44.7,45.09,44.69,45.03,422550.0,44.7,45.09,44.69,45.03,422550.0
2022-02-16 11:30:00,45.02,45.06,44.75,44.93,432420.0,45.02,45.06,44.75,44.93,432420.0
2022-02-16 12:00:00,44.93,45.0,44.87,44.93,139230.0,44.93,45.0,44.87,44.93,139230.0
2022-02-16 12:30:00,44.89,45.0,44.7,44.96,117000.0,44.89,45.0,44.7,44.96,117000.0
2022-02-16 13:00:00,44.97,44.97,44.89,44.93,181425.0,44.97,44.97,44.89,44.93,181425.0
2022-02-16 13:30:00,44.94,44.99,44.9,44.95,155715.0,44.94,44.99,44.9,44.95,155715.0
2022-02-16 14:00:00,44.95,45.27,44.86,45.19,203385.0,44.95,45.27,44.86,45.19,203385.0
2022-02-16 14:30:00,45.25,45.28,44.99,45.07,150540.0,45.25,45.28,44.99,45.07,150540.0
2022-02-16 15:00:00,45.05,45.16,45.05,45.16,211245.0,45.05,45.16,45.05,45.16,211245.0
2022-02-16 15:30:00,45.12,45.37,45.07,45.23,731205.0,45.12,45.37,45.07,45.23,731205.0
2022-02-17 09:30:00,45.18,45.21,44.67,44.94,232950.0,45.18,45.21,44.67,44.94,232950.0
2022-02-17 10:00:00,44.93,45.13,44.87,45.08,240885.0,44.93,45.13,44.87,45.08,240885.0
2022-02-17 10:30:00,45.1,45.43,45.07,45.43,254850.0,45.1,45.43,45.07,45.43,254850.0
2022-02-17 11:00:00,45.39,45.41,45.18,45.24,191385.0,45.39,45.41,45.18,45.24,191385.0
2022-02-17 11:30:00,45.24,45.55,45.16,45.4,151230.0,45.24,45.55,45.16,45.4,151230.0
2022-02-17 12:00:00,45.4,45.42,45.17,45.27,177465.0,45.4,45.42,45.17,45.27,177465.0
2022-02-17 12:30:00,45.24,45.29,45.1,45.15,188880.0,45.24,45.29,45.1,45.15,188880.0
2022-02-17 13:00:00,45.17,45.32,45.16,45.28,307035.0,45.17,45.32,45.16,45.28,307035.0
2022-02-17 13:30:00,45.26,45.4,45.26,45.33,144735.0,45.26,45.4,45.26,45.33,144735.0
2022-02-17 14:00:00,45.29,45.29,45.06,45.06,263355.0,45.29,45.29,45.06,45.06,263355.0
2022-02-17 14:30:00,45.06,45.06,44.89,45.03,478050.0,45.06,45.06,44.89,45.03,478050.0
2022-02-17 15:00:00,45.03,45.12,45.01,45.1,275535.0,45.03,45.12,45.01,45.1,275535.0
2022-02-17 15:30:00,45.11,45.19,44.87,45.02,689520.0,45.11,45.19,44.87,45.02,689520.0
2022-02-18 09:30:00,44.97,45.52,44.89,45.51,458115.0,44.97,45.52,44.89,45.51,458115.0
2022-02-18 10:00:00,45.52,45.61,45.38,45.59,269835.0,45.52,45.61,45.38,45.59,269835.0
2022-02-18 10:30:00,45.58,45.63,45.45,45.49,180765.0,45.58,45.63,45.45,45.49,180765.0
2022-02-18 11:00:00,45.44,45.46,45.32,45.39,437055.0,45.44,45.46,45.32,45.39,437055.0
2022-02-18 11:30:00,45.4,45.55,45.31,45.31,399720.0,45.4,45.55,45.31,45.31,399720.0
2022-02-18 12:00:00,45.31,45.35,45.23,45.34,301230.0,45.31,45.35,45.23,45.34,301230.0
2022-02-18 12:30:00,45.28,45.33,45.09,45.23,195315.0,45.28,45.33,45.09,45.23,195315.0
2022-02-18 13:00:00,45.21,45.34,45.19,45.34,217245.0,45.21,45.34,45.19,45.34,217245.0
2022-02-18 13:30:00,45.34,45.45,45.24,45.4,173745.0,45.34,45.45,45.24,45.4,173745.0
2022-02-18 14:00:00,45.4,45.47,45.32,45.45,158130.0,45.4,45.47,45.32,45.45,158130.0
2022-02-18 14:30:00,45.48,45.55,45.36,45.45,177525.0,45.48,45.55,45.36,45.45,177525.0
2022-02-18 15:00:00,45.47,45.53,45.31,45.33,211605.0,45.47,45.53,45.31,45.33,211605.0
2022-02-18 15:30:00,45.32,45.32,45.12,45.18,440325.0,45.32,45.32,45.12,45.18,440325.0
2022-02-22 09:30:00,44.99,45.16,44.38,44.89,837240.0,44.99,45.16,44.38,44.89,837240.0
2022-02-22 10:00:00,44.9,44.9,44.4,44.55,697410.0,44.9,44.9,44.4,44.55,697410.0
2022-02-22 10:30:00,44.58,44.62,44.15,44.21,630780.0,44.58,44.62,44.15,44.21,630780.0
2022-02-22 11:00:00,44.27,44.37,44.1,44.19,462450.0,44.27,44.37,44.1,44.19,462450.0
2022-02-22 11:30:00,44.2,44.33,44.08,44.15,371940.0,44.2,44.33,44.08,44.15,371940.0
2022-02-22 12:00:00,44.17,44.25,43.59,43.59,607830.0,44.17,44.25,43.59,43.59,607830.0
2022-02-22 12:30:00,43.62,43.65,43.43,43.5,585555.0,43.62,43.65,43.43,43.5,585555.0
2022-02-22 13:00:00,43.52,43.62,43.39,43.55,386100.0,43.52,43.62,43.39,43.55,386100.0
2022-02-22 13:30:00,43.54,43.55,43.18,43.23,614790.0,43.54,43.55,43.18,43.23,614790.0
2022-02-22 14:00:00,43.25,43.39,43.15,43.3,391875.0,43.25,43.39,43.15,43.3,391875.0
2022-02-22 14:30:00,43.32,43.68,43.14,43.66,409440.0,43.32,43.68,43.14,43.66,409440.0
2022-02-22 15:00:00,43.64,43.91,43.62,43.62,427050.0,43.64,43.91,43.62,43.62,427050.0
2022-02-22 15:30:00,43.57,43.66,43.35,43.48,1046235.0,43.57,43.66,43.35,43.48,1046235.0
2022-02-23 09:30:00,43.53,43.7,43.33,43.33,295095.0,43.53,43.7,43.33,43.33,295095.0
2022-02-23 10:00:00,43.28,43.32,42.87,42.89,353115.0,43.28,43.32,42.87,42.89,353115.0
2022-02-23 10:30:00,42.86,42.94,42.68,42.72,280065.0,42.86,42.94,42.68,42.72,280065.0
2022-02-23 11:00:00,42.72,42.85,42.65,42.74,188970.0,42.72,42.85,42.65,42.74,188970.0
2022-02-23 11:30:00,42.69,42.79,42.63,42.65,171105.0,42.69,42.79,42.63,42.65,171105.0
2022-02-23 12:00:00,42.65,42.98,42.62,42.96,174345.0,42.65,42.98,42.62,42.96,174345.0
2022-02-23 12:30:00,42.98,43.01,42.77,42.77,161265.0,42.98,43.01,42.77,42.77,161265.0
2022-02-23 13:00:00,42.71,42.73,42.4,42.51,153000.0,42.71,42.73,42.4,42.51,153000.0
2022-02-23 13:30:00,42.47,42.51,42.34,42.41,153270.0,42.47,42.51,42.34,42.41,153270.0
2022-02-23 14:00:00,42.39,42.4,42.14,42.15,163515.0,42.39,42.4,42.14,42.15,163515.0
2022-02-23 14:30:00,42.16,42.21,41.89,42.0,281610.0,42.16,42.21,41.89,42.0,281610.0
2022-02-23 15:00:00,41.99,42.07,41.76,42.05,396420.0,41.99,42.07,41.76,42.05,396420.0
2022-02-23 15:30:00,42.12,42.18,41.91,42.09,1087290.0,42.12,42.18,41.91,42.09,1087290.0
2022-02-24 09:30:00,41.53,42.19,41.39,42.19,513045.0,41.53,42.19,41.39,42.19,513045.0
2022-02-24 10:00:00,42.08,42.23,41.7,41.95,208500.0,42.08,42.23,41.7,41.95,208500.0
2022-02-24 10:30:00,41.95,42.17,41.67,41.81,195480.0,41.95,42.17,41.67,41.81,195480.0
2022-02-24 11:00:00,41.77,42.06,41.72,41.91,190455.0,41.77,42.06,41.72,41.91,190455.0
2022-02-24 11:30:00,41.87,41.96,41.59,41.87,174990.0,41.87,41.96,41.59,41.87,174990.0
2022-02-24 12:00:00,41.89,41.89,41.57,41.67,178260.0,41.89,41.89,41.57,41.67,178260.0
2022-02-24 12:30:00,41.69,41.97,41.55,41.78,149325.0,41.69,41.97,41.55,41.78,149325.0
2022-02-24 13:00:00,41.67,41.89,41.67,41.72,228150.0,41.67,41.89,41.67,41.72,228150.0
2022-02-24 13:30:00,41.68,42.06,41.68,41.92,161925.0,41.68,42.06,41.68,41.92,161925.0
2022-02-24 14:00:00,41.93,42.12,41.85,42.03,150000.0,41.93,42.12,41.85,42.03,150000.0
2022-02-24 14:30:00,42.07,42.29,42.07,42.28,181710.0,42.07,42.29,42.07,42.28,181710.0
2022-02-24 15:00:00,42.29,42.38,42.19,42.21,169545.0,42.29,42.38,42.19,42.21,169545.0
2022-02-24 15:30:00,42.2,42.55,42.16,42.45,765465.0,42.2,42.55,42.16,42.45,765465.0
2022-02-25 09:30:00,42.55,42.89,42.39,42.67,478800.0,42.55,42.89,42.39,42.67,478800.0
2022-02-25 10:00:00,42.6,43.01,42.6,43.01,163230.0,42.6,43.01,42.6,43.01,163230.0
2022-02-25 10:30:00,43.05,43.24,42.93,43.16,156105.0,43.05,43.24,42.93,43.16,156105.0
2022-02-25 11:00:00,43.08,43.43,43.08,43.29,198120.0,43.08,43.43,43.08,43.29,198120.0
2022-02-25 11:30:00,43.29,43.49,43.22,43.43,200145.0,43.29,43.49,43.22,43.43,200145.0
2022-02-25 12:00:00,43.4,43.52,43.38,43.49,105210.0,43.4,43.52,43.38,43.49,105210.0
2022-02-25 12:30:00,43.5,43.58,43.44,43.46,141600.0,43.5,43.58,43.44,43.46,141600.0
2022-02-25 13:00:00,43.46,43.57,43.35,43.54,176430.0,43.46,43.57,43.35,43.54,176430.0
2022-02-25 13:30:00,43.54,43.66,43.49,43.52,133455.0,43.54,43.66,43.49,43.52,133455.0
2022-02-25 14:00:00,43.5,43.53,43.41,43.48,77760.0,43.5,43.53,43.41,43.48,77760.0
2022-02-25 14:30:00,43.52,43.52,43.37,43.42,105300.0,43.52,43.52,43.37,43.42,105300.0
2022-02-25 15:00:00,43.36,43.63,43.35,43.59,122415.0,43.36,43.63,43.35,43.59,122415.0
2022-02-25 15:30:00,43.59,43.69,43.51,43.65,334200.0,43.59,43.69,43.51,43.65,334200.0
2022-02-28 09:30:00,43.31,43.58,42.76,43.39,309120.0,43.31,43.58,42.76,43.39,309120.0
2022-02-28 10:00:00,43.46,43.46,42.84,42.86,132735.0,43.46,43.46,42.84,42.86,132735.0
2022-02-28 10:30:00,42.84,43.14,42.84,43.14,139785.0,42.84,43.14,42.84,43.14,139785.0
2022-02-28 11:00:00,43.21,43.52,43.2,43.45,240330.0,43.21,43.52,43.2,43.45,240330.0
2022-02-28 11:30:00,43.42,43.51,43.27,43.32,118830.0,43.42,43.51,43.27,43.32,118830.0
2022-02-28 12:00:00,43.37,43.37,43.01,43.05,191325.0,43.37,43.37,43.01,43.05,191325.0
2022-02-28 12:30:00,43.03,43.06,42.95,42.97,133860.0,43.03,43.06,42.95,42.97,133860.0
2022-02-28 13:00:00,43.0,43.08,42.87,42.89,362925.0,43.0,43.08,42.87,42.89,362925.0
2022-02-28 13:30:00,42.91,43.1,42.8,43.0,197715.0,42.91,43.1,42.8,43.0,197715.0
2022-02-28 14:00:00,42.96,42.96,42.68,42.74,143595.0,42.96,42.96,42.68,42.74,143595.0
2022-02-28 14:30:00,42.7,42.92,42.69,42.9,142095.0,42.7,42.92,42.69,42.9,142095.0
2022-02-28 15:00:00,42.88,43.04,42.75,42.98,212910.0,42.88,43.04,42.75,42.98,212910.0
2022-02-28 15:30:00,42.97,43.29,42.84,43.28,837960.0,42.97,43.29,42.84,43.28,837960.0
2022-03-01 09:30:00,43.16,44.03,43.16,43.91,263325.0,43.16,44.03,43.16,43.91,263325.0
2022-03-01 10:00:00,43.99,44.03,43.67,43.97,692280.0,43.99,44.03,43.67,43.97,692280.0
2022-03-01 10:30:00,43.97,43.99,43.05,43.25,629625.0,43.97,43.99,43.05,43.25,629625.0
2022-03-01 11:00:00,43.33,43.88,43.27,43.88,326835.0,43.33,43.88,43.27,43.88,326835.0
2022-03-01 11:30:00,43.83,43.85,43.52,43.61,180030.0,43.83,43.85,43.52,43.61,180030.0
2022-03-01 12:00:00,43.54,43.57,43.34,43.44,140685.0,43.54,43.57,43.34,43.44,140685.0
2022-03-01 12:30:00,43.44,43.69,43.44,43.64,137430.0,43.44,43.69,43.44,43.64,137430.0
2022-03-01 13:00:00,43.68,43.74,43.41,43.47,232320.0,43.68,43.74,43.41,43.47,232320.0
2022-03-01 13:30:00,43.49,43.66,43.4,43.53,231000.0,43.49,43.66,43.4,43.53,231000.0
2022-03-01 14:00:00,43.55,43.67,43.49,43.64,268845.0,43.55,43.67,43.49,43.64,268845.0
2022-03-01 14:30:00,43.67,43.88,43.61,43.76,365820.0,43.67,43.88,43.61,43.76,365820.0
2022-03-01 15:00:00,43.75,43.93,43.71,43.73,288630.0,43.75,43.93,43.71,43.73,288630.0
2022-03-01 15:30:00,43.72,43.87,43.49,43.77,1224390.0,43.72,43.87,43.49,43.77,1224390.0
2022-03-02 09:30:00,43.77,44.65,43.64,44.56,289260.0,43.77,44.65,43.64,44.56,289260.0
2022-03-02 10:00:00,44.58,45.0,44.45,44.96,260145.0,44.58,45.0,44.45,44.96,260145.0
2022-03-02 10:30:00,44.96,45.08,44.8,44.94,206310.0,44.96,45.08,44.8,44.94,206310.0
2022-03-02 11:00:00,44.89,45.26,44.82,45.17,204360.0,44.89,45.26,44.82,45.17,204360.0
2022-03-02 11:30:00,45.2,45.27,44.99,45.17,200010.0,45.2,45.27,44.99,45.17,200010.0
2022-03-02 12:00:00,45.2,45.24,45.05,45.14,134280.0,45.2,45.24,45.05,45.14,134280.0
2022-03-02 12:30:00,45.14,45.2,45.09,45.2,191940.0,45.14,45.2,45.09,45.2,191940.0
2022-03-02 13:00:00,45.22,45.31,45.2,45.27,268530.0,45.22,45.31,45.2,45.27,268530.0
2022-03-02 13:30:00,45.28,45.43,45.26,45.3,223470.0,45.28,45.43,45.26,45.3,223470.0
2022-03-02 14:00:00,45.33,45.42,45.21,45.28,161910.0,45.33,45.42,45.21,45.28,161910.0
2022-03-02 14:30:00,45.28,45.34,45.13,45.32,225030.0,45.28,45.34,45.13,45.32,225030.0
2022-03-02 15:00:00,45.33,45.33,45.07,45.19,205740.0,45.33,45.33,45.07,45.19,205740.0
2022-03-02 15:30:00,45.2,45.41,45.05,45.06,832755.0,45.2,45.41,45.05,45.06,832755.0
2022-03-03 09:30:00,45.54,45.54,45.05,45.09,213315.0,45.54,45.54,45.05,45.09,213315.0
2022-03-03 10:00:00,45.16,45.3,45.02,45.17,274620.0,45.16,45.3,45.02,45.17,274620.0
2022-03-03 10:30:00,45.12,45.14,44.93,44.97,232995.0,45.12,45.14,44.93,44.97,232995.0
2022-03-03 11:00:00,44.98,45.24,44.98,45.22,257265.0,44.98,45.24,44.98,45.22,257265.0
2022-03-03 11:30:00,45.22,45.22,44.91,45.08,283455.0,45.22,45.22,44.91,45.08,283455.0
2022-03-03 12:00:00,45.06,45.32,45.06,45.11,153525.0,45.06,45.32,45.06,45.11,153525.0
2022-03-03 12:30:00,45.11,45.63,45.09,45.6,440880.0,45.11,45.63,45.09,45.6,440880.0
2022-03-03 13:00:00,45.56,45.73,45.42,45.47,233400.0,45.56,45.73,45.42,45.47,233400.0
2022-03-03 13:30:00,45.4,45.66,45.37,45.57,202155.0,45.4,45.66,45.37,45.57,202155.0
2022-03-03 14:00:00,45.59,45.82,45.54,45.62,257415.0,45.59,45.82,45.54,45.62,257415.0
2022-03-03 14:30:00,45.61,45.76,45.53,45.62,532110.0,45.61,45.76,45.53,45.62,532110.0
2022-03-03 15:00:00,45.61,45.76,45.53,45.74,483825.0,45.61,45.76,45.53,45.74,483825.0
2022-03-03 15:30:00,45.72,45.74,45.47,45.64,1191075.0,45.72,45.74,45.47,45.64,1191075.0
2022-03-04 09:30:00,45.38,45.45,44.94,45.45,330615.0,45.38,45.45,44.94,45.45,330615.0
2022-03-04 10:00:00,45.53,45.78,45.37,45.56,594075.0,45.53,45.78,45.37,45.56,594075.0
2022-03-04 10:30:00,45.52,45.66,45.42,45.48,1115220.0,45.52,45.66,45.42,45.48,1115220.0
2022-03-04 11:00:00,45.49,45.54,45.29,45.41,294810.0,45.49,45.54,45.29,45.41,294810.0
2022-03-04 11:30:00,45.4,45.44,45.24,45.37,174495.0,45.4,45.44,45.24,45.37,174495.0
2022-03-04 12:00:00,45.33,45.58,45.3,45.4,222705.0,45.33,45.58,45.3,45.4,222705.0
2022-03-04 12:30:00,45.43,45.49,45.17,45.22,190965.0,45.43,45.49,45.17,45.22,190965.0
2022-03-04 13:00:00,45.23,45.46,45.23,45.32,153075.0,45.23,45.46,45.23,45.32,153075.0
2022-03-04 13:30:00,45.33,45.39,45.02,45.02,148530.0,45.33,45.39,45.02,45.02,148530.0
2022-03-04 14:00:00,45.0,45.12,44.87,45.05,175185.0,45.0,45.12,44.87,45.05,175185.0
2022-03-04 14:30:00,45.04,45.09,44.81,44.83,194490.0,45.04,45.09,44.81,44.83,194490.0
2022-03-04 15:00:00,44.79,45.01,44.78,44.93,203775.0,44.79,45.01,44.78,44.93,203775.0
2022-03-04 15:30:00,44.92,45.05,44.79,44.94,657945.0,44.92,45.05,44.79,44.94,657945.0
2022-03-07 09:30:00,44.93,45.28,44.52,45.25,292140.0,44.93,45.28,44.52,45.25,292140.0
2022-03-07 10:00:00,45.26,45.49,45.2,45.22,465630.0,45.26,45.49,45.2,45.22,465630.0
2022-03-07 10:30:00,45.21,45.4,45.15,45.18,286965.0,45.21,45.4,45.15,45.18,286965.0
2022-03-07 11:00:00,45.17,45.28,44.94,45.08,229050.0,45.17,45.28,44.94,45.08,229050.0
2022-03-07 11:30:00,45.09,45.09,44.66,44.68,236970.0,45.09,45.09,44.66,44.68,236970.0
2022-03-07 12:00:00,44.67,44.67,44.29,44.49,271155.0,44.67,44.67,44.29,44.49,271155.0
2022-03-07 12:30:00,44.49,44.49,44.17,44.27,224235.0,44.49,44.49,44.17,44.27,224235.0
2022-03-07 13:00:00,44.38,44.52,44.15,44.37,117390.0,44.38,44.52,44.15,44.37,117390.0
2022-03-07 13:30:00,44.38,44.47,44.18,44.25,163275.0,44.38,44.47,44.18,44.25,163275.0
2022-03-07 14:00:00,44.22,44.48,44.22,44.41,215100.0,44.22,44.48,44.22,44.41,215100.0
2022-03-07 14:30:00,44.35,44.42,44.23,44.39,147615.0,44.35,44.42,44.23,44.39,147615.0
2022-03-07 15:00:00,44.4,44.4,44.21,44.27,241365.0,44.4,44.4,44.21,44.27,241365.0
2022-03-07 15:30:00,44.18,44.25,43.8,44.03,775275.0,44.18,44.25,43.8,44.03,775275.0
2022-03-08 09:30:00,44.08,44.43,43.78,44.36,288750.0,44.08,44.43,43.78,44.36,288750.0
2022-03-08 10:00:00,44.43,44.44,43.97,44.03,704100.0,44.43,44.44,43.97,44.03,704100.0
2022-03-08 10:30:00,44.06,44.21,43.83,44.08,468720.0,44.06,44.21,43.83,44.08,468720.0
2022-03-08 11:00:00,44.02,44.13,43.68,43.76,265665.0,44.02,44.13,43.68,43.76,265665.0
2022-03-08 11:30:00,43.73,43.86,43.37,43.86,262575.0,43.73,43.86,43.37,43.86,262575.0
2022-03-08 12:00:00,43.85,44.51,43.85,44.46,232650.0,43.85,44.51,43.85,44.46,232650.0
2022-03-08 12:30:00,44.46,44.68,44.4,44.49,374460.0,44.46,44.68,44.4,44.49,374460.0
2022-03-08 13:00:00,44.54,44.85,44.5,44.56,160095.0,44.54,44.85,44.5,44.56,160095.0
2022-03-08 13:30:00,44.53,44.53,44.06,44.1,183195.0,44.53,44.53,44.06,44.1,183195.0
2022-03-08 14:00:00,44.07,44.19,43.97,44.16,168735.0,44.07,44.19,43.97,44.16,168735.0
2022-03-08 14:30:00,44.21,44.31,44.1,44.21,126705.0,44.21,44.31,44.1,44.21,126705.0
2022-03-08 15:00:00,44.21,44.39,44.01,44.01,134910.0,44.21,44.39,44.01,44.01,134910.0
2022-03-08 15:30:00,43.96,43.98,43.58,43.61,445350.0,43.96,43.98,43.58,43.61,445350.0
2022-03-09 09:30:00,44.36,44.62,44.13,44.44,193560.0,44.36,44.62,44.13,44.44,193560.0
2022-03-09 10:00:00,44.43,44.74,44.33,44.46,177180.0,44.43,44.74,44.33,44.46,177180.0
2022-03-09 10:30:00,44.46,44.52,44.32,44.49,171555.0,44.46,44.52,44.32,44.49,171555.0
2022-03-09 11:00:00,44.54,44.76,44.44,44.7,326610.0,44.54,44.76,44.44,44.7,326610.0
2022-03-09 11:30:00,44.72,44.94,44.69,44.94,128880.0,44.72,44.94,44.69,44.94,128880.0
2022-03-09 12:00:00,44.94,45.13,44.94,45.13,127170.0,44.94,45.13,44.94,45.13,127170.0
2022-03-09 12:30:00,45.12,45.32,45.07,45.31,144855.0,45.12,45.32,45.07,45.31,144855.0
2022-03-09 13:00:00,45.27,45.31,45.14,45.29,171555.0,45.27,45.31,45.14,45.29,171555.0
2022-03-09 13:30:00,45.31,45.31,44.98,45.01,149025.0,45.31,45.31,44.98,45.01,149025.0
2022-03-09 14:00:00,45.03,45.2,44.99,44.99,122955.0,45.03,45.2,44.99,44.99,122955.0
2022-03-09 14:30:00,45.01,45.17,45.01,45.05,150765.0,45.01,45.17,45.01,45.05,150765.0
2022-03-09 15:00:00,45.05,45.26,45.03,45.12,190770.0,45.05,45.26,45.03,45.12,190770.0
2022-03-09 15:30:00,45.14,45.27,44.89,44.98,821985.0,45.14,45.27,44.89,44.98,821985.0
2022-03-10 09:30:00,44.35,44.63,44.01,44.43,235860.0,44.35,44.63,44.01,44.43,235860.0
2022-03-10 10:00:00,44.48,44.77,44.42,44.54,213465.0,44.48,44.77,44.42,44.54,213465.0
2022-03-10 10:30:00,44.57,44.62,44.27,44.35,127980.0,44.57,44.62,44.27,44.35,127980.0
2022-03-10 11:00:00,44.42,44.57,44.35,44.51,138345.0,44.42,44.57,44.35,44.51,138345.0
2022-03-10 11:30:00,44.49,44.66,44.34,44.59,121530.0,44.49,44.66,44.34,44.59,121530.0
2022-03-10 12:00:00,44.6,44.81,44.6,44.78,86895.0,44.6,44.81,44.6,44.78,86895.0
2022-03-10 12:30:00,44.78,44.78,44.6,44.73,101790.0,44.78,44.78,44.6,44.73,101790.0
2022-03-10 13:00:00,44.7,44.76,44.64,44.71,129555.0,44.7,44.76,44.64,44.71,129555.0
2022-03-10 13:30:00,44.67,44.91,44.63,44.69,116595.0,44.67,44.91,44.63,44.69,116595.0
2022-03-10 14:00:00,44.72,45.02,44.7,44.93,128640.0,44.72,45.02,44.7,44.93,128640.0
2022-03-10 14:30:00,45.0,45.05,44.92,45.03,139110.0,45.0,45.05,44.92,45.03,139110.0
2022-03-10 15:00:00,45.0,45.05,44.9,45.05,108990.0,45.0,45.05,44.9,45.05,108990.0
2022-03-10 15:30:00,45.06,45.13,45.0,45.07,595395.0,45.06,45.13,45.0,45.07,595395.0
2022-03-11 09:30:00,45.51,45.98,45.37,45.81,363390.0,45.51,45.98,45.37,45.81,363390.0
2022-03-11 10:00:00,45.8,45.85,45.38,45.45,191220.0,45.8,45.85,45.38,45.45,191220.0
2022-03-11 10:30:00,45.34,45.63,45.28,45.58,134145.0,45.34,45.63,45.28,45.58,134145.0
2022-03-11 11:00:00,45.55,45.55,45.28,45.49,152880.0,45.55,45.55,45.28,45.49,152880.0
2022-03-11 11:30:00,45.48,45.48,45.28,45.32,153945.0,45.48,45.48,45.28,45.32,153945.0
2022-03-11 12:00:00,45.28,45.29,45.06,45.16,114630.0,45.28,45.29,45.06,45.16,114630.0
2022-03-11 12:30:00,45.22,45.41,45.19,45.33,140775.0,45.22,45.41,45.19,45.33,140775.0
2022-03-11 13:00:00,45.35,45.42,45.28,45.31,177315.0,45.35,45.42,45.28,45.31,177315.0
2022-03-11 13:30:00,45.3,45.51,45.25,45.42,161715.0,45.3,45.51,45.25,45.42,161715.0
2022-03-11 14:00:00,45.41,45.49,45.31,45.49,97980.0,45.41,45.49,45.31,45.49,97980.0
2022-03-11 14:30:00,45.45,45.45,45.22,45.27,81000.0,45.45,45.45,45.22,45.27,81000.0
2022-03-11 15:00:00,45.29,45.3,45.15,45.18,141540.0,45.29,45.3,45.15,45.18,141540.0
2022-03-11 15:30:00,45.15,45.2,44.98,45.05,395565.0,45.15,45.2,44.98,45.05,395565.0
2022-03-14 09:30:00,45.2,45.73,45.2,45.5,279885.0,45.2,45.73,45.2,45.5,279885.0
2022-03-14 10:00:00,45.46,45.61,45.38,45.59,284745.0,45.46,45.61,45.38,45.59,284745.0
2022-03-14 10:30:00,45.59,45.77,45.58,45.71,134910.0,45.59,45.77,45.58,45.71,134910.0
2022-03-14 11:00:00,45.71,45.77,45.52,45.52,519615.0,45.71,45.77,45.52,45.52,519615.0
2022-03-14 11:30:00,45.53,45.53,45.24,45.29,179430.0,45.53,45.53,45.24,45.29,179430.0
2022-03-14 12:00:00,45.29,45.29,45.02,45.11,167595.0,45.29,45.29,45.02,45.11,167595.0
2022-03-14 12:30:00,45.11,45.15,44.91,44.95,178635.0,45.11,45.15,44.91,44.95,178635.0
2022-03-14 13:00:00,44.94,45.0,44.81,44.98,251805.0,44.94,45.0,44.81,44.98,251805.0
2022-03-14 13:30:00,45.0,45.0,44.79,44.79,200910.0,45.0,45.0,44.79,44.79,200910.0
2022-03-14 14:00:00,44.8,44.89,44.69,44.72,163185.0,44.8,44.89,44.69,44.72,163185.0
2022-03-14 14:30:00,44.72,44.81,44.69,44.74,189990.0,44.72,44.81,44.69,44.74,189990.0
2022-03-14 15:00:00,44.75,44.98,44.73,44.91,367110.0,44.75,44.98,44.73,44.91,367110.0
2022-03-14 15:30:00,44.89,45.11,44.8,44.99,775950.0,44.89,45.11,44.8,44.99,775950.0
2022-03-15 09:30:00,45.34,45.65,45.04,45.65,576420.0,45.34,45.65,45.04,45.65,576420.0
2022-03-15 10:00:00,45.62,45.8,45.49,45.75,369960.0,45.62,45.8,45.49,45.75,369960.0
2022-03-15 10:30:00,45.76,45.89,45.64,45.87,245685.0,45.76,45.89,45.64,45.87,245685.0
2022-03-15 11:00:00,45.9,45.95,45.7,45.85,206040.0,45.9,45.95,45.7,45.85,206040.0
2022-03-15 11:30:00,45.86,46.13,45.8,45.8,206805.0,45.86,46.13,45.8,45.8,206805.0
2022-03-15 12:00:00,45.8,46.13,45.79,46.09,225150.0,45.8,46.13,45.79,46.09,225150.0
2022-03-15 12:30:00,46.07,46.12,45.89,45.99,109425.0,46.07,46.12,45.89,45.99,109425.0
2022-03-15 13:00:00,46.0,46.12,45.86,45.86,88230.0,46.0,46.12,45.86,45.86,88230.0
2022-03-15 13:30:00,45.85,46.02,45.85,46.0,177090.0,45.85,46.02,45.85,46.0,177090.0
2022-03-15 14:00:00,45.94,45.94,45.76,45.79,102750.0,45.94,45.94,45.76,45.79,102750.0
2022-03-15 14:30:00,45.77,46.19,45.76,46.19,186045.0,45.77,46.19,45.76,46.19,186045.0
2022-03-15 15:00:00,46.18,46.48,46.16,46.39,404115.0,46.18,46.48,46.16,46.39,404115.0
2022-03-15 15:30:00,46.41,46.49,46.26,46.39,881445.0,46.41,46.49,46.26,46.39,881445.0
2022-03-16 09:30:00,46.55,46.72,46.17,46.45,382320.0,46.55,46.72,46.17,46.45,382320.0
2022-03-16 10:00:00,46.4,46.66,46.06,46.6,161805.0,46.4,46.66,46.06,46.6,161805.0
2022-03-16 10:30:00,46.45,46.55,46.19,46.4,193620.0,46.45,46.55,46.19,46.4,193620.0
2022-03-16 11:00:00,46.31,46.43,46.13,46.22,129135.0,46.31,46.43,46.13,46.22,129135.0
2022-03-16 11:30:00,46.28,46.47,46.12,46.3,144885.0,46.28,46.47,46.12,46.3,144885.0
2022-03-16 12:00:00,46.26,46.4,46.26,46.36,116970.0,46.26,46.4,46.26,46.36,116970.0
2022-03-16 12:30:00,46.6,46.62,46.24,46.33,236970.0,46.6,46.62,46.24,46.33,236970.0
2022-03-16 13:00:00,46.34,46.4,46.22,46.32,151110.0,46.34,46.4,46.22,46.32,151110.0
2022-03-16 13:30:00,46.36,46.39,46.2,46.21,138930.0,46.36,46.39,46.2,46.21,138930.0
2022-03-16 14:00:00,46.15,46.24,45.58,45.62,560400.0,46.15,46.24,45.58,45.62,560400.0
2022-03-16 14:30:00,45.61,46.26,45.56,46.07,454350.0,45.61,46.26,45.56,46.07,454350.0
2022-03-16 15:00:00,46.07,46.5,46.07,46.47,209235.0,46.07,46.5,46.07,46.47,209235.0
2022-03-16 15:30:00,46.47,46.77,46.43,46.76,793995.0,46.47,46.77,46.43,46.76,793995.0
2022-03-17 09:30:00,46.4,46.7,46.08,46.44,320970.0,46.4,46.7,46.08,46.44,320970.0
2022-03-17 10:00:00,46.43,46.57,46.21,46.4,95610.0,46.43,46.57,46.21,46.4,95610.0
2022-03-17 10:30:00,46.41,46.46,46.25,46.29,172890.0,46.41,46.46,46.25,46.29,172890.0
2022-03-17 11:00:00,46.27,46.39,46.19,46.26,150885.0,46.27,46.39,46.19,46.26,150885.0
2022-03-17 11:30:00,46.26,46.4,46.16,46.26,89985.0,46.26,46.4,46.16,46.26,89985.0
2022-03-17 12:00:00,46.3,46.56,46.3,46.49,122460.0,46.3,46.56,46.3,46.49,122460.0
2022-03-17 12:30:00,46.46,46.48,46.35,46.39,116925.0,46.46,46.48,46.35,46.39,116925.0
2022-03-17 13:00:00,46.4,46.46,46.29,46.4,175710.0,46.4,46.46,46.29,46.4,175710.0
2022-03-17 13:30:00,46.38,46.53,46.38,46.5,74145.0,46.38,46.53,46.38,46.5,74145.0
2022-03-17 14:00:00,46.48,46.53,46.34,46.39,102375.0,46.48,46.53,46.34,46.39,102375.0
2022-03-17 14:30:00,46.4,46.56,46.4,46.52,107325.0,46.4,46.56,46.4,46.52,107325.0
2022-03-17 15:00:00,46.53,46.6,46.4,46.53,232305.0,46.53,46.6,46.4,46.53,232305.0
2022-03-17 15:30:00,46.53,46.78,46.51,46.75,557505.0,46.53,46.78,46.51,46.75,557505.0
2022-03-18 09:30:00,46.38,46.41,44.67,44.79,1660755.0,46.38,46.41,44.67,44.79,1660755.0
2022-03-18 10:00:00,44.72,45.27,44.72,44.89,540345.0,44.72,45.27,44.72,44.89,540345.0
2022-03-18 10:30:00,44.89,45.19,44.89,45.0,188610.0,44.89,45.19,44.89,45.0,188610.0
2022-03-18 11:00:00,45.01,45.26,44.98,45.17,201000.0,45.01,45.26,44.98,45.17,201000.0
2022-03-18 11:30:00,45.24,45.4,45.15,45.18,119160.0,45.24,45.4,45.15,45.18,119160.0
2022-03-18 12:00:00,45.16,45.35,45.13,45.17,281880.0,45.16,45.35,45.13,45.17,281880.0
2022-03-18 12:30:00,45.23,45.28,45.09,45.16,129030.0,45.23,45.28,45.09,45.16,129030.0
2022-03-18 13:00:00,45.17,45.28,45.14,45.18,119670.0,45.17,45.28,45.14,45.18,119670.0
2022-03-18 13:30:00,45.16,45.32,45.13,45.32,136545.0,45.16,45.32,45.13,45.32,136545.0
2022-03-18 14:00:00,45.36,45.4,45.23,45.33,261810.0,45.36,45.4,45.23,45.33,261810.0
2022-03-18 14:30:00,45.35,45.54,45.33,45.52,171885.0,45.35,45.54,45.33,45.52,171885.0
2022-03-18 15:00:00,45.51,45.84,45.5,45.81,166695.0,45.51,45.84,45.5,45.81,166695.0
2022-03-18 15:30:00,45.8,46.03,45.73,46.0,897300.0,45.8,46.03,45.73,46.0,897300.0
2022-03-21 09:30:00,45.99,46.08,45.57,45.57,300675.0,45.99,46.08,45.57,45.57,300675.0
2022-03-21 10:00:00,45.57,45.76,45.37,45.55,190620.0,45.57,45.76,45.37,45.55,190620.0
2022-03-21 10:30:00,45.64,45.76,45.46,45.73,172230.0,45.64,45.76,45.46,45.73,172230.0
2022-03-21 11:00:00,45.72,45.74,45.42,45.51,180990.0,45.72,45.74,45.42,45.51,180990.0
2022-03-21 11:30:00,45.53,45.67,45.51,45.62,257685.0,45.53,45.67,45.51,45.62,257685.0
2022-03-21 12:00:00,45.66,45.74,45.53,45.67,221775.0,45.66,45.74,45.53,45.67,221775.0
2022-03-21 12:30:00,45.61,45.74,45.48,45.54,198885.0,45.61,45.74,45.48,45.54,198885.0
2022-03-21 13:00:00,45.53,45.63,45.23,45.24,213645.0,45.53,45.63,45.23,45.24,213645.0
2022-03-21 13:30:00,45.23,45.38,45.23,45.36,162105.0,45.23,45.38,45.23,45.36,162105.0
2022-03-21 14:00:00,45.38,45.51,45.28,45.49,208455.0,45.38,45.51,45.28,45.49,208455.0
2022-03-21 14:30:00,45.5,45.57,45.31,45.31,147495.0,45.5,45.57,45.31,45.31,147495.0
2022-03-21 15:00:00,45.28,45.49,45.25,45.46,350610.0,45.28,45.49,45.25,45.46,350610.0
2022-03-21 15:30:00,45.49,45.73,45.4,45.7,374130.0,45.49,45.73,45.4,45.7,374130.0
2022-03-22 09:30:00,46.05,46.05,45.61,45.63,230685.0,46.05,46.05,45.61,45.63,230685.0
2022-03-22 10:00:00,45.69,45.93,45.44,45.44,235185.0,45.69,45.93,45.44,45.44,235185.0
2022-03-22 10:30:00,45.46,45.76,45.44,45.57,240540.0,45.46,45.76,45.44,45.57,240540.0
2022-03-22 11:00:00,45.59,45.75,45.53,45.62,374910.0,45.59,45.75,45.53,45.62,374910.0
2022-03-22 11:30:00,45.66,45.72,45.55,45.69,134835.0,45.66,45.72,45.55,45.69,134835.0
2022-03-22 12:00:00,45.7,45.72,45.49,45.55,235200.0,45.7,45.72,45.49,45.55,235200.0
2022-03-22 12:30:00,45.56,45.72,45.53,45.69,155385.0,45.56,45.72,45.53,45.69,155385.0
2022-03-22 13:00:00,45.68,45.72,45.58,45.6,191400.0,45.68,45.72,45.58,45.6,191400.0
2022-03-22 13:30:00,45.61,45.67,45.57,45.63,130935.0,45.61,45.67,45.57,45.63,130935.0
2022-03-22 14:00:00,45.61,45.63,45.56,45.6,151950.0,45.61,45.63,45.56,45.6,151950.0
2022-03-22 14:30:00,45.58,45.68,45.56,45.57,261675.0,45.58,45.68,45.56,45.57,261675.0
2022-03-22 15:00:00,45.58,45.84,45.58,45.79,377970.0,45.58,45.84,45.58,45.79,377970.0
2022-03-22 15:30:00,45.81,45.85,45.71,45.82,1157895.0,45.81,45.85,45.71,45.82,1157895.0
2022-03-23 09:30:00,45.79,45.8,45.33,45.61,369855.0,45.79,45.8,45.33,45.61,369855.0
2022-03-23 10:00:00,45.59,45.75,45.57,45.63,407505.0,45.59,45.75,45.57,45.63,407505.0
2022-03-23 10:30:00,45.64,45.73,45.59,45.59,765570.0,45.64,45.73,45.59,45.59,765570.0
2022-03-23 11:00:00,45.59,45.66,45.56,45.63,349905.0,45.59,45.66,45.56,45.63,349905.0
2022-03-23 11:30:00,45.6,45.65,45.52,45.6,365685.0,45.6,45.65,45.52,45.6,365685.0
2022-03-23 12:00:00,45.6,45.7,45.53,45.59,258870.0,45.6,45.7,45.53,45.59,258870.0
2022-03-23 12:30:00,45.6,45.61,45.52,45.59,113025.0,45.6,45.61,45.52,45.59,113025.0
2022-03-23 13:00:00,45.56,45.61,45.53,45.56,185790.0,45.56,45.61,45.53,45.56,185790.0
2022-03-23 13:30:00,45.54,45.74,45.5,45.73,102750.0,45.54,45.74,45.5,45.73,102750.0
2022-03-23 14:00:00,45.71,45.76,45.61,45.73,319395.0,45.71,45.76,45.61,45.73,319395.0
2022-03-23 14:30:00,45.73,45.74,45.65,45.67,157845.0,45.73,45.74,45.65,45.67,157845.0
2022-03-23 15:00:00,45.68,45.74,45.63,45.72,216225.0,45.68,45.74,45.63,45.72,216225.0
2022-03-23 15:30:00,45.71,45.96,45.64,45.91,817245.0,45.71,45.96,45.64,45.91,817245.0
2022-03-24 09:30:00,45.88,46.3,45.65,46.16,889875.0,45.88,46.3,45.65,46.16,889875.0
2022-03-24 10:00:00,46.19,46.47,46.1,46.27,381615.0,46.19,46.47,46.1,46.27,381615.0
2022-03-24 10:30:00,46.26,46.44,46.12,46.19,202065.0,46.26,46.44,46.12,46.19,202065.0
2022-03-24 11:00:00,46.19,46.36,46.18,46.25,189225.0,46.19,46.36,46.18,46.25,189225.0
2022-03-24 11:30:00,46.27,46.42,46.19,46.36,634140.0,46.27,46.42,46.19,46.36,634140.0
2022-03-24 12:00:00,46.38,46.53,46.23,46.28,325140.0,46.38,46.53,46.23,46.28,325140.0
2022-03-24 12:30:00,46.32,46.47,46.29,46.35,277605.0,46.32,46.47,46.29,46.35,277605.0
2022-03-24 13:00:00,46.44,46.62,46.41,46.59,174000.0,46.44,46.62,46.41,46.59,174000.0
2022-03-24 13:30:00,46.6,46.7,46.53,46.68,116670.0,46.6,46.7,46.53,46.68,116670.0
2022-03-24 14:00:00,46.7,46.76,46.55,46.61,259500.0,46.7,46.76,46.55,46.61,259500.0
2022-03-24 14:30:00,46.59,46.64,46.55,46.63,140025.0,46.59,46.64,46.55,46.63,140025.0
2022-03-24 15:00:00,46.61,46.73,46.6,46.7,202605.0,46.61,46.73,46.6,46.7,202605.0
2022-03-24 15:30:00,46.72,46.72,46.6,46.68,441495.0,46.72,46.72,46.6,46.68,441495.0
2022-03-25 09:30:00,46.86,46.86,46.29,46.45,815745.0,46.86,46.86,46.29,46.45,815745.0
2022-03-25 10:00:00,46.52,46.86,46.49,46.73,216165.0,46.52,46.86,46.49,46.73,216165.0
2022-03-25 10:30:00,46.78,46.85,46.6,46.6,198240.0,46.78,46.85,46.6,46.6,198240.0
2022-03-25 11:00:00,46.61,46.62,46.39,46.43,224250.0,46.61,46.62,46.39,46.43,224250.0
2022-03-25 11:30:00,46.45,46.7,46.41,46.55,181110.0,46.45,46.7,46.41,46.55,181110.0
2022-03-25 12:00:00,46.64,46.8,46.5,46.65,170655.0,46.64,46.8,46.5,46.65,170655.0
2022-03-25 12:30:00,46.65,46.74,46.57,46.72,126465.0,46.65,46.74,46.57,46.72,126465.0
2022-03-25 13:00:00,46.7,46.71,46.6,46.69,211020.0,46.7,46.71,46.6,46.69,211020.0
2022-03-25 13:30:00,46.68,46.94,46.65,46.93,189885.0,46.68,46.94,46.65,46.93,189885.0
2022-03-25 14:00:00,46.93,46.95,46.8,46.83,128505.0,46.93,46.95,46.8,46.83,128505.0
2022-03-25 14:30:00,46.84,46.89,46.75,46.77,275295.0,46.84,46.89,46.75,46.77,275295.0
2022-03-25 15:00:00,46.78,46.82,46.67,46.67,126075.0,46.78,46.82,46.67,46.67,126075.0
2022-03-25 15:30:00,46.67,46.92,46.67,46.89,584370.0,46.67,46.92,46.67,46.89,584370.0
2022-03-28 09:30:00,47.0,47.0,46.5,46.69,644490.0,47.0,47.0,46.5,46.69,644490.0
2022-03-28 10:00:00,46.78,46.88,46.47,46.52,425205.0,46.78,46.88,46.47,46.52,425205.0
2022-03-28 10:30:00,46.52,46.59,46.28,46.49,256950.0,46.52,46.59,46.28,46.49,256950.0
2022-03-28 11:00:00,46.51,46.54,46.01,46.06,355425.0,46.51,46.54,46.01,46.06,355425.0
2022-03-28 11:30:00,46.06,46.06,45.62,45.73,663900.0,46.06,46.06,45.62,45.73,663900.0
2022-03-28 12:00:00,45.67,45.81,45.67,45.67,161115.0,45.67,45.81,45.67,45.67,161115.0
2022-03-28 12:30:00,45.69,45.72,45.51,45.66,179010.0,45.69,45.72,45.51,45.66,179010.0
2022-03-28 13:00:00,45.7,45.75,45.6,45.61,126390.0,45.7,45.75,45.6,45.61,126390.0
2022-03-28 13:30:00,45.61,45.7,45.57,45.7,102900.0,45.61,45.7,45.57,45.7,102900.0
2022-03-28 14:00:00,45.71,45.81,45.65,45.7,168825.0,45.71,45.81,45.65,45.7,168825.0
2022-03-28 14:30:00,45.72,45.79,45.6,45.79,216690.0,45.72,45.79,45.6,45.79,216690.0
2022-03-28 15:00:00,45.75,45.81,45.71,45.75,185685.0,45.75,45.81,45.71,45.75,185685.0
2022-03-28 15:30:00,45.76,45.81,45.64,45.77,495345.0,45.76,45.81,45.64,45.77,495345.0
2022-03-29 09:30:00,46.16,46.56,45.99,46.11,510225.0,46.16,46.56,45.99,46.11,510225.0
2022-03-29 10:00:00,46.19,46.32,46.1,46.32,335175.0,46.19,46.32,46.1,46.32,335175.0
2022-03-29 10:30:00,46.34,46.53,46.31,46.53,415380.0,46.34,46.53,46.31,46.53,415380.0
2022-03-29 11:00:00,46.55,46.55,46.16,46.2,152580.0,46.55,46.55,46.16,46.2,152580.0
2022-03-29 11:30:00,46.2,46.2,45.97,46.12,189645.0,46.2,46.2,45.97,46.12,189645.0
2022-03-29 12:00:00,46.13,46.13,46.02,46.09,151500.0,46.13,46.13,46.02,46.09,151500.0
2022-03-29 12:30:00,46.08,46.34,46.04,46.31,177000.0,46.08,46.34,46.04,46.31,177000.0
2022-03-29 13:00:00,46.32,46.36,46.26,46.32,144315.0,46.32,46.36,46.26,46.32,144315.0
2022-03-29 13:30:00,46.36,46.54,46.35,46.54,123270.0,46.36,46.54,46.35,46.54,123270.0
2022-03-29 14:00:00,46.57,46.59,46.48,46.54,95295.0,46.57,46.59,46.48,46.54,95295.0
2022-03-29 14:30:00,46.56,46.74,46.56,46.71,256395.0,46.56,46.74,46.56,46.71,256395.0
2022-03-29 15:00:00,46.71,46.82,46.68,46.79,335685.0,46.71,46.82,46.68,46.79,335685.0
2022-03-29 15:30:00,46.8,46.91,46.73,46.83,395625.0,46.8,46.91,46.73,46.83,395625.0
2022-03-30 09:30:00,46.83,46.94,46.25,46.74,484095.0,46.83,46.94,46.25,46.74,484095.0
2022-03-30 10:00:00,46.7,46.8,46.43,46.53,174345.0,46.7,46.8,46.43,46.53,174345.0
2022-03-30 10:30:00,46.58,46.61,46.45,46.52,149685.0,46.58,46.61,46.45,46.52,149685.0
2022-03-30 11:00:00,46.55,46.57,46.35,46.5,217755.0,46.55,46.57,46.35,46.5,217755.0
2022-03-30 11:30:00,46.5,46.55,46.44,46.55,184845.0,46.5,46.55,46.44,46.55,184845.0
2022-03-30 12:00:00,46.56,46.57,46.49,46.5,112110.0,46.56,46.57,46.49,46.5,112110.0
2022-03-30 12:30:00,46.49,46.53,46.45,46.51,155250.0,46.49,46.53,46.45,46.51,155250.0
2022-03-30 13:00:00,46.51,46.56,46.47,46.48,147015.0,46.51,46.56,46.47,46.48,147015.0
2022-03-30 13:30:00,46.49,46.63,46.47,46.56,207810.0,46.49,46.63,46.47,46.56,207810.0
2022-03-30 14:00:00,46.58,46.74,46.5,46.54,419805.0,46.58,46.74,46.5,46.54,419805.0
2022-03-30 14:30:00,46.56,46.66,46.44,46.49,180030.0,46.56,46.66,46.44,46.49,180030.0
2022-03-30 15:00:00,46.48,46.54,46.38,46.43,188235.0,46.48,46.54,46.38,46.43,188235.0
2022-03-30 15:30:00,46.42,46.47,46.27,46.47,592740.0,46.42,46.47,46.27,46.47,592740.0
2022-03-31 09:30:00,46.72,46.72,46.17,46.21,277965.0,46.72,46.72,46.17,46.21,277965.0
2022-03-31 10:00:00,46.29,46.29,46.07,46.12,146535.0,46.29,46.29,46.07,46.12,146535.0
2022-03-31 10:30:00,46.17,46.28,46.05,46.06,144480.0,46.17,46.28,46.05,46.06,144480.0
2022-03-31 11:00:00,46.07,46.14,45.99,46.0,158490.0,46.07,46.14,45.99,46.0,158490.0
2022-03-31 11:30:00,45.99,46.22,45.95,46.17,142395.0,45.99,46.22,45.95,46.17,142395.0
2022-03-31 12:00:00,46.16,46.26,46.15,46.15,88800.0,46.16,46.26,46.15,46.15,88800.0
2022-03-31 12:30:00,46.16,46.37,46.16,46.31,138225.0,46.16,46.37,46.16,46.31,138225.0
2022-03-31 13:00:00,46.29,46.37,46.17,46.2,62370.0,46.29,46.37,46.17,46.2,62370.0
2022-03-31 13:30:00,46.2,46.27,46.12,46.21,143835.0,46.2,46.27,46.12,46.21,143835.0
2022-03-31 14:00:00,46.16,46.18,46.04,46.08,99570.0,46.16,46.18,46.04,46.08,99570.0
2022-03-31 14:30:00,46.09,46.16,46.03,46.16,105000.0,46.09,46.16,46.03,46.16,105000.0
2022-03-31 15:00:00,46.16,46.24,46.0,46.0,160215.0,46.16,46.24,46.0,46.0,160215.0
2022-03-31 15:30:00,46.01,46.02,45.63,45.66,1070925.0,46.01,46.02,45.63,45.66,1070925.0
2022-04-01 09:30:00,45.89,46.14,45.55,45.82,254985.0,45.89,46.14,45.55,45.82,254985.0
2022-04-01 10:00:00,45.91,46.02,45.65,45.65,175545.0,45.91,46.02,45.65,45.65,175545.0
2022-04-01 10:30:00,45.6,45.77,45.56,45.68,146895.0,45.6,45.77,45.56,45.68,146895.0
2022-04-01 11:00:00,45.64,45.69,45.56,45.66,116670.0,45.64,45.69,45.56,45.66,116670.0
2022-04-01 11:30:00,45.64,45.64,45.55,45.57,97890.0,45.64,45.64,45.55,45.57,97890.0
2022-04-01 12:00:00,45.53,45.54,45.29,45.32,169950.0,45.53,45.54,45.29,45.32,169950.0
2022-04-01 12:30:00,45.32,45.41,45.23,45.37,129765.0,45.32,45.41,45.23,45.37,129765.0
2022-04-01 13:00:00,45.38,45.4,44.96,45.06,252960.0,45.38,45.4,44.96,45.06,252960.0
2022-04-01 13:30:00,44.99,45.02,44.84,44.87,149970.0,44.99,45.02,44.84,44.87,149970.0
2022-04-01 14:00:00,44.9,44.98,44.81,44.89,150375.0,44.9,44.98,44.81,44.89,150375.0
2022-04-01 14:30:00,44.93,45.04,44.84,44.85,126600.0,44.93,45.04,44.84,44.85,126600.0
2022-04-01 15:00:00,44.86,44.93,44.58,44.72,231960.0,44.86,44.93,44.58,44.72,231960.0
2022-04-01 15:30:00,44.7,44.74,44.33,44.49,1271550.0,44.7,44.74,44.33,44.49,1271550.0
2022-04-04 09:30:00,44.49,45.19,44.14,45.11,298665.0,44.49,45.19,44.14,45.11,298665.0
2022-04-04 10:00:00,45.07,45.31,44.88,45.02,250215.0,45.07,45.31,44.88,45.02,250215.0
2022-04-04 10:30:00,45.02,45.12,44.93,45.02,360540.0,45.02,45.12,44.93,45.02,360540.0
2022-04-04 11:00:00,45.0,45.37,44.98,45.29,270090.0,45.0,45.37,44.98,45.29,270090.0
2022-04-04 11:30:00,45.3,45.36,45.19,45.35,105540.0,45.3,45.36,45.19,45.35,105540.0
2022-04-04 12:00:00,45.38,45.38,45.19,45.3,318015.0,45.38,45.38,45.19,45.3,318015.0
2022-04-04 12:30:00,45.35,45.45,45.32,45.36,143355.0,45.35,45.45,45.32,45.36,143355.0
2022-04-04 13:00:00,45.34,45.41,45.32,45.4,57000.0,45.34,45.41,45.32,45.4,57000.0
2022-04-04 13:30:00,45.41,45.5,45.35,45.43,97530.0,45.41,45.5,45.35,45.43,97530.0
2022-04-04 14:00:00,45.45,45.52,45.33,45.52,244260.0,45.45,45.52,45.33,45.52,244260.0
2022-04-04 14:30:00,45.49,45.65,45.44,45.59,251715.0,45.49,45.65,45.44,45.59,251715.0
2022-04-04 15:00:00,45.6,45.7,45.6,45.67,810720.0,45.6,45.7,45.6,45.67,810720.0
2022-04-04 15:30:00,45.68,45.84,45.64,45.81,672525.0,45.68,45.84,45.64,45.81,672525.0
2022-04-05 09:30:00,45.52,46.12,45.48,45.99,644565.0,45.52,46.12,45.48,45.99,644565.0
2022-04-05 10:00:00,46.04,46.1,45.56,45.63,292500.0,46.04,46.1,45.56,45.63,292500.0
2022-04-05 10:30:00,45.62,46.07,45.62,46.07,476505.0,45.62,46.07,45.62,46.07,476505.0
2022-04-05 11:00:00,46.07,46.33,45.98,46.29,377535.0,46.07,46.33,45.98,46.29,377535.0
2022-04-05 11:30:00,46.28,46.53,46.28,46.28,238575.0,46.28,46.53,46.28,46.28,238575.0
2022-04-05 12:00:00,46.26,46.35,46.22,46.28,152640.0,46.26,46.35,46.22,46.28,152640.0
2022-04-05 12:30:00,46.28,46.4,46.26,46.33,354330.0,46.28,46.4,46.26,46.33,354330.0
2022-04-05 13:00:00,46.33,46.43,46.3,46.33,198945.0,46.33,46.43,46.3,46.33,198945.0
2022-04-05 13:30:00,46.32,46.35,46.2,46.21,372795.0,46.32,46.35,46.2,46.21,372795.0
2022-04-05 14:00:00,46.2,46.24,46.07,46.17,148110.0,46.2,46.24,46.07,46.17,148110.0
2022-04-05 14:30:00,46.16,46.2,46.11,46.15,416130.0,46.16,46.2,46.11,46.15,416130.0
2022-04-05 15:00:00,46.15,46.19,46.12,46.15,272310.0,46.15,46.19,46.12,46.15,272310.0
2022-04-05 15:30:00,46.14,46.17,45.9,46.05,909015.0,46.14,46.17,45.9,46.05,909015.0
2022-04-06 09:30:00,45.89,46.17,45.5,46.08,216000.0,45.89,46.17,45.5,46.08,216000.0
2022-04-06 10:00:00,46.12,46.27,45.95,46.22,317670.0,46.12,46.27,45.95,46.22,317670.0
2022-04-06 10:30:00,46.21,46.3,46.01,46.01,93375.0,46.21,46.3,46.01,46.01,93375.0
2022-04-06 11:00:00,46.05,46.1,45.96,46.04,415650.0,46.05,46.1,45.96,46.04,415650.0
2022-04-06 11:30:00,46.05,46.18,45.98,46.14,194160.0,46.05,46.18,45.98,46.14,194160.0
2022-04-06 12:00:00,46.13,46.25,46.12,46.23,107220.0,46.13,46.25,46.12,46.23,107220.0
2022-04-06 12:30:00,46.18,46.38,46.16,46.38,148545.0,46.18,46.38,46.16,46.38,148545.0
2022-04-06 13:00:00,46.41,46.5,46.36,46.38,195945.0,46.41,46.5,46.36,46.38,195945.0
2022-04-06 13:30:00,46.35,46.48,46.32,46.36,118680.0,46.35,46.48,46.32,46.36,118680.0
2022-04-06 14:00:00,46.32,46.48,46.15,46.27,158340.0,46.32,46.48,46.15,46.27,158340.0
2022-04-06 14:30:00,46.29,46.53,46.28,46.48,153675.0,46.29,46.53,46.28,46.48,153675.0
2022-04-06 15:00:00,46.52,46.66,46.49,46.52,252630.0,46.52,46.66,46.49,46.52,252630.0
2022-04-06 15:30:00,46.53,46.84,46.52,46.73,844665.0,46.53,46.84,46.52,46.73,844665.0
2022-04-07 09:30:00,46.36,47.09,46.36,47.0,595455.0,46.36,47.09,46.36,47.0,595455.0
2022-04-07 10:00:00,46.98,47.48,46.96,47.43,524730.0,46.98,47.48,46.96,47.43,524730.0
2022-04-07 10:30:00,47.45,47.67,47.22,47.58,844185.0,47.45,47.67,47.22,47.58,844185.0
2022-04-07 11:00:00,47.58,47.87,47.52,47.84,375540.0,47.58,47.87,47.52,47.84,375540.0
2022-04-07 11:30:00,47.85,48.03,47.63,47.66,315570.0,47.85,48.03,47.63,47.66,315570.0
2022-04-07 12:00:00,47.68,47.8,47.65,47.69,151020.0,47.68,47.8,47.65,47.69,151020.0
2022-04-07 12:30:00,47.7,47.97,47.7,47.77,318090.0,47.7,47.97,47.7,47.77,318090.0
2022-04-07 13:00:00,47.73,48.0,47.71,47.93,131265.0,47.73,48.0,47.71,47.93,131265.0
2022-04-07 13:30:00,47.97,48.16,47.93,48.16,91470.0,47.97,48.16,47.93,48.16,91470.0
2022-04-07 14:00:00,48.16,48.23,48.07,48.15,135705.0,48.16,48.23,48.07,48.15,135705.0
2022-04-07 14:30:00,48.12,48.33,48.0,48.31,247290.0,48.12,48.33,48.0,48.31,247290.0
2022-04-07 15:00:00,48.33,48.47,48.31,48.38,281715.0,48.33,48.47,48.31,48.38,281715.0
2022-04-07 15:30:00,48.4,48.56,48.35,48.44,822675.0,48.4,48.56,48.35,48.44,822675.0
2022-04-08 09:30:00,48.33,49.03,48.23,48.94,428655.0,48.33,49.03,48.23,48.94,428655.0
2022-04-08 10:00:00,48.95,49.49,48.95,49.42,232200.0,48.95,49.49,48.95,49.42,232200.0
2022-04-08 10:30:00,49.43,49.8,49.43,49.73,155730.0,49.43,49.8,49.43,49.73,155730.0
2022-04-08 11:00:00,49.71,49.74,49.33,49.41,283365.0,49.71,49.74,49.33,49.41,283365.0
2022-04-08 11:30:00,49.43,49.49,49.25,49.41,203910.0,49.43,49.49,49.25,49.41,203910.0
2022-04-08 12:00:00,49.43,49.43,49.08,49.27,258030.0,49.43,49.43,49.08,49.27,258030.0
2022-04-08 12:30:00,49.27,49.35,49.19,49.25,179085.0,49.27,49.35,49.19,49.25,179085.0
2022-04-08 13:00:00,49.23,49.24,49.11,49.11,119910.0,49.23,49.24,49.11,49.11,119910.0
2022-04-08 13:30:00,49.06,49.15,49.0,49.08,175410.0,49.06,49.15,49.0,49.08,175410.0
2022-04-08 14:00:00,49.07,49.26,49.0,49.11,107055.0,49.07,49.26,49.0,49.11,107055.0
2022-04-08 14:30:00,49.11,49.21,49.08,49.21,83670.0,49.11,49.21,49.08,49.21,83670.0
2022-04-08 15:00:00,49.2,49.31,49.17,49.29,72780.0,49.2,49.31,49.17,49.29,72780.0
2022-04-08 15:30:00,49.32,49.32,49.03,49.12,389850.0,49.32,49.32,49.03,49.12,389850.0
2022-04-11 09:30:00,48.92,49.29,48.82,49.06,261105.0,48.92,49.29,48.82,49.06,261105.0
2022-04-11 10:00:00,49.11,49.13,48.44,48.46,183075.0,49.11,49.13,48.44,48.46,183075.0
2022-04-11 10:30:00,48.45,48.92,48.39,48.71,194610.0,48.45,48.92,48.39,48.71,194610.0
2022-04-11 11:00:00,48.76,48.76,48.43,48.59,77250.0,48.76,48.76,48.43,48.59,77250.0
2022-04-11 11:30:00,48.61,48.63,48.5,48.58,109545.0,48.61,48.63,48.5,48.58,109545.0
2022-04-11 12:00:00,48.51,48.67,48.51,48.66,53985.0,48.51,48.67,48.51,48.66,53985.0
2022-04-11 12:30:00,48.64,48.64,48.44,48.44,62220.0,48.64,48.64,48.44,48.44,62220.0
2022-04-11 13:00:00,48.41,48.41,48.2,48.21,70155.0,48.41,48.41,48.2,48.21,70155.0
2022-04-11 13:30:00,48.21,48.35,48.07,48.35,364905.0,48.21,48.35,48.07,48.35,364905.0
2022-04-11 14:00:00,48.26,48.37,48.2,48.36,130260.0,48.26,48.37,48.2,48.36,130260.0
2022-04-11 14:30:00,48.34,48.58,48.32,48.55,78030.0,48.34,48.58,48.32,48.55,78030.0
2022-04-11 15:00:00,48.53,48.53,48.26,48.28,146460.0,48.53,48.53,48.26,48.28,146460.0
2022-04-11 15:30:00,48.25,48.28,48.1,48.23,443385.0,48.25,48.28,48.1,48.23,443385.0
2022-04-12 09:30:00,48.34,48.81,48.21,48.56,444465.0,48.34,48.81,48.21,48.56,444465.0
2022-04-12 10:00:00,48.46,48.69,48.37,48.45,132900.0,48.46,48.69,48.37,48.45,132900.0
2022-04-12 10:30:00,48.46,48.52,48.25,48.29,157110.0,48.46,48.52,48.25,48.29,157110.0
2022-04-12 11:00:00,48.29,48.54,48.25,48.37,169560.0,48.29,48.54,48.25,48.37,169560.0
2022-04-12 11:30:00,48.46,48.51,48.41,48.42,134880.0,48.46,48.51,48.41,48.42,134880.0
2022-04-12 12:00:00,48.44,48.45,48.05,48.05,179955.0,48.44,48.45,48.05,48.05,179955.0
2022-04-12 12:30:00,48.11,48.24,48.11,48.24,53085.0,48.11,48.24,48.11,48.24,53085.0
2022-04-12 13:00:00,48.24,48.3,48.15,48.24,37815.0,48.24,48.3,48.15,48.24,37815.0
2022-04-12 13:30:00,48.18,48.28,48.02,48.04,90600.0,48.18,48.28,48.02,48.04,90600.0
2022-04-12 14:00:00,48.0,48.05,47.91,47.94,275310.0,48.0,48.05,47.91,47.94,275310.0
2022-04-12 14:30:00,47.94,48.02,47.83,47.93,292965.0,47.94,48.02,47.83,47.93,292965.0
2022-04-12 15:00:00,47.93,47.94,47.65,47.65,273600.0,47.93,47.94,47.65,47.65,273600.0
2022-04-12 15:30:00,47.66,47.92,47.61,47.89,432000.0,47.66,47.92,47.61,47.89,432000.0
2022-04-13 09:30:00,48.01,48.01,47.62,47.64,175515.0,48.01,48.01,47.62,47.64,175515.0
2022-04-13 10:00:00,47.64,47.85,47.54,47.8,121470.0,47.64,47.85,47.54,47.8,121470.0
2022-04-13 10:30:00,47.78,47.93,47.6,47.77,158445.0,47.78,47.93,47.6,47.77,158445.0
2022-04-13 11:00:00,47.75,47.87,47.63,47.68,107220.0,47.75,47.87,47.63,47.68,107220.0
2022-04-13 11:30:00,47.69,47.84,47.69,47.76,179970.0,47.69,47.84,47.69,47.76,179970.0
2022-04-13 12:00:00,47.76,47.95,47.76,47.85,135240.0,47.76,47.95,47.76,47.85,135240.0
2022-04-13 12:30:00,47.88,48.05,47.88,47.96,60510.0,47.88,48.05,47.88,47.96,60510.0
2022-04-13 13:00:00,47.96,48.1,47.94,48.05,48000.0,47.96,48.1,47.94,48.05,48000.0
2022-04-13 13:30:00,48.07,48.12,48.01,48.11,104175.0,48.07,48.12,48.01,48.11,104175.0
2022-04-13 14:00:00,48.1,48.17,48.0,48.05,219555.0,48.1,48.17,48.0,48.05,219555.0
2022-04-13 14:30:00,48.06,48.06,47.96,48.0,95625.0,48.06,48.06,47.96,48.0,95625.0
2022-04-13 15:00:00,47.99,48.14,47.94,48.08,84060.0,47.99,48.14,47.94,48.08,84060.0
2022-04-13 15:30:00,48.08,48.33,48.08,48.27,874050.0,48.08,48.33,48.08,48.27,874050.0
2022-04-14 09:30:00,48.3,48.63,48.14,48.2,271875.0,48.3,48.63,48.14,48.2,271875.0
2022-04-14 10:00:00,48.21,48.25,48.0,48.2,79455.0,48.21,48.25,48.0,48.2,79455.0
2022-04-14 10:30:00,48.19,48.43,48.19,48.31,84375.0,48.19,48.43,48.19,48.31,84375.0
2022-04-14 11:00:00,48.29,48.33,48.17,48.22,90375.0,48.29,48.33,48.17,48.22,90375.0
2022-04-14 11:30:00,48.21,48.24,48.04,48.08,195000.0,48.21,48.24,48.04,48.08,195000.0
2022-04-14 12:00:00,48.06,48.08,47.85,47.9,241095.0,48.06,48.08,47.85,47.9,241095.0
2022-04-14 12:30:00,47.89,47.96,47.79,47.9,76500.0,47.89,47.96,47.79,47.9,76500.0
2022-04-14 13:00:00,47.89,47.99,47.84,47.97,350580.0,47.89,47.99,47.84,47.97,350580.0
2022-04-14 13:30:00,47.96,48.09,47.86,48.09,67845.0,47.96,48.09,47.86,48.09,67845.0
2022-04-14 14:00:00,48.09,48.1,47.92,48.0,96735.0,48.09,48.1,47.92,48.0,96735.0
2022-04-14 14:30:00,48.0,48.0,47.74,47.79,97365.0,48.0,48.0,47.74,47.79,97365.0
2022-04-14 15:00:00,47.78,47.8,47.69,47.69,129540.0,47.78,47.8,47.69,47.69,129540.0
2022-04-14 15:30:00,47.71,47.74,47.52,47.59,456675.0,47.71,47.74,47.52,47.59,456675.0
2022-04-18 09:30:00,47.33,47.84,47.33,47.82,284880.0,47.33,47.84,47.33,47.82,284880.0
2022-04-18 10:00:00,47.8,48.15,47.75,48.06,405705.0,47.8,48.15,47.75,48.06,405705.0
2022-04-18 10:30:00,48.06,48.33,48.03,48.12,235065.0,48.06,48.33,48.03,48.12,235065.0
2022-04-18 11:00:00,48.09,48.13,47.81,47.83,197325.0,48.09,48.13,47.81,47.83,197325.0
2022-04-18 11:30:00,47.8,47.96,47.67,47.78,157845.0,47.8,47.96,47.67,47.78,157845.0
2022-04-18 12:00:00,47.82,48.0,47.78,47.98,166635.0,47.82,48.0,47.78,47.98,166635.0
2022-04-18 12:30:00,48.04,48.32,48.0,48.29,305610.0,48.04,48.32,48.0,48.29,305610.0
2022-04-18 13:00:00,48.29,48.36,48.16,48.36,161715.0,48.29,48.36,48.16,48.36,161715.0
2022-04-18 13:30:00,48.36,48.49,48.36,48.37,237825.0,48.36,48.49,48.36,48.37,237825.0
2022-04-18 14:00:00,48.36,48.42,48.31,48.33,157740.0,48.36,48.42,48.31,48.33,157740.0
2022-04-18 14:30:00,48.32,48.37,48.25,48.28,145350.0,48.32,48.37,48.25,48.28,145350.0
2022-04-18 15:00:00,48.28,48.34,48.08,48.1,109755.0,48.28,48.34,48.08,48.1,109755.0
2022-04-18 15:30:00,48.08,48.13,47.91,48.13,584730.0,48.08,48.13,47.91,48.13,584730.0
2022-04-19 09:30:00,48.21,48.89,48.21,48.81,265215.0,48.21,48.89,48.21,48.81,265215.0
2022-04-19 10:00:00,48.77,48.83,48.31,48.55,171645.0,48.77,48.83,48.31,48.55,171645.0
2022-04-19 10:30:00,48.58,48.7,48.49,48.52,93225.0,48.58,48.7,48.49,48.52,93225.0
2022-04-19 11:00:00,48.52,48.61,48.44,48.56,74100.0,48.52,48.61,48.44,48.56,74100.0
2022-04-19 11:30:00,48.57,48.57,48.3,48.33,117945.0,48.57,48.57,48.3,48.33,117945.0
2022-04-19 12:00:00,48.3,48.37,48.19,48.37,172860.0,48.3,48.37,48.19,48.37,172860.0
2022-04-19 12:30:00,48.32,48.34,48.27,48.32,45870.0,48.32,48.34,48.27,48.32,45870.0
2022-04-19 13:00:00,48.31,48.31,48.17,48.17,65265.0,48.31,48.31,48.17,48.17,65265.0
2022-04-19 13:30:00,48.17,48.37,48.17,48.35,113550.0,48.17,48.37,48.17,48.35,113550.0
2022-04-19 14:00:00,48.33,48.33,48.15,48.22,141930.0,48.33,48.33,48.15,48.22,141930.0
2022-04-19 14:30:00,48.21,48.59,48.17,48.59,198225.0,48.21,48.59,48.17,48.59,198225.0
2022-04-19 15:00:00,48.57,48.73,48.56,48.6,175140.0,48.57,48.73,48.56,48.6,175140.0
2022-04-19 15:30:00,48.62,48.8,48.52,48.69,834270.0,48.62,48.8,48.52,48.69,834270.0
2022-04-20 09:30:00,48.94,49.33,48.89,49.18,194370.0,48.94,49.33,48.89,49.18,194370.0
2022-04-20 10:00:00,49.18,49.28,49.13,49.16,158415.0,49.18,49.28,49.13,49.16,158415.0
2022-04-20 10:30:00,49.18,49.41,49.18,49.3,129090.0,49.18,49.41,49.18,49.3,129090.0
2022-04-20 11:00:00,49.25,49.32,49.12,49.32,93540.0,49.25,49.32,49.12,49.32,93540.0
2022-04-20 11:30:00,49.39,49.65,49.39,49.65,92700.0,49.39,49.65,49.39,49.65,92700.0
2022-04-20 12:00:00,49.62,49.62,49.46,49.46,145545.0,49.62,49.62,49.46,49.46,145545.0
2022-04-20 12:30:00,49.43,49.52,49.4,49.45,80175.0,49.43,49.52,49.4,49.45,80175.0
2022-04-20 13:00:00,49.47,49.57,49.4,49.45,102450.0,49.47,49.57,49.4,49.45,102450.0
2022-04-20 13:30:00,49.43,49.5,49.38,49.44,153315.0,49.43,49.5,49.38,49.44,153315.0
2022-04-20 14:00:00,49.47,49.52,49.38,49.43,101175.0,49.47,49.52,49.38,49.43,101175.0
2022-04-20 14:30:00,49.41,49.46,49.33,49.35,156855.0,49.41,49.46,49.33,49.35,156855.0
2022-04-20 15:00:00,49.34,49.58,49.34,49.58,215445.0,49.34,49.58,49.34,49.58,215445.0
2022-04-20 15:30:00,49.57,49.64,49.45,49.6,1077660.0,49.57,49.64,49.45,49.6,1077660.0
2022-04-21 09:30:00,49.72,49.91,49.48,49.86,219795.0,49.72,49.91,49.48,49.86,219795.0
2022-04-21 10:00:00,49.83,49.89,49.44,49.48,85380.0,49.83,49.89,49.44,49.48,85380.0
2022-04-21 10:30:00,49.51,49.67,49.49,49.55,68460.0,49.51,49.67,49.49,49.55,68460.0
2022-04-21 11:00:00,49.56,49.56,49.21,49.28,162690.0,49.56,49.56,49.21,49.28,162690.0
2022-04-21 11:30:00,49.22,49.42,49.0,49.34,175200.0,49.22,49.42,49.0,49.34,175200.0
2022-04-21 12:00:00,49.3,49.35,49.11,49.18,207390.0,49.3,49.35,49.11,49.18,207390.0
2022-04-21 12:30:00,49.26,49.33,49.2,49.2,76545.0,49.26,49.33,49.2,49.2,76545.0
2022-04-21 13:00:00,49.09,49.21,48.96,49.18,86700.0,49.09,49.21,48.96,49.18,86700.0
2022-04-21 13:30:00,49.16,49.21,49.01,49.05,46185.0,49.16,49.21,49.01,49.05,46185.0
2022-04-21 14:00:00,49.04,49.15,48.93,49.03,107700.0,49.04,49.15,48.93,49.03,107700.0
2022-04-21 14:30:00,49.04,49.1,48.71,48.76,198990.0,49.04,49.1,48.71,48.76,198990.0
2022-04-21 15:00:00,48.75,48.75,48.62,48.75,225870.0,48.75,48.75,48.62,48.75,225870.0
2022-04-21 15:30:00,48.76,48.8,48.44,48.54,572250.0,48.76,48.8,48.44,48.54,572250.0
2022-04-22 09:30:00,48.35,48.37,47.47,47.47,216000.0,48.35,48.37,47.47,47.47,216000.0
2022-04-22 10:00:00,47.49,47.86,47.43,47.75,278130.0,47.49,47.86,47.43,47.75,278130.0
2022-04-22 10:30:00,47.75,47.89,47.53,47.54,212940.0,47.75,47.89,47.53,47.54,212940.0
2022-04-22 11:00:00,47.5,47.77,47.41,47.53,259095.0,47.5,47.77,47.41,47.53,259095.0
2022-04-22 11:30:00,47.57,47.62,47.48,47.49,129030.0,47.57,47.62,47.48,47.49,129030.0
2022-04-22 12:00:00,47.46,47.77,47.36,47.73,73860.0,47.46,47.77,47.36,47.73,73860.0
2022-04-22 12:30:00,47.72,47.84,47.66,47.75,124140.0,47.72,47.84,47.66,47.75,124140.0
2022-04-22 13:00:00,47.77,47.87,47.69,47.87,107220.0,47.77,47.87,47.69,47.87,107220.0
2022-04-22 13:30:00,47.88,47.88,47.7,47.75,97500.0,47.88,47.88,47.7,47.75,97500.0
2022-04-22 14:00:00,47.73,47.73,47.56,47.56,111810.0,47.73,47.73,47.56,47.56,111810.0
2022-04-22 14:30:00,47.52,47.52,47.18,47.29,154560.0,47.52,47.52,47.18,47.29,154560.0
2022-04-22 15:00:00,47.28,47.35,47.21,47.35,168420.0,47.28,47.35,47.21,47.35,168420.0
2022-04-22 15:30:00,47.4,47.6,47.08,47.12,487380.0,47.4,47.6,47.08,47.12,487380.0
2022-04-25 09:30:00,47.13,47.18,46.67,46.8,449010.0,47.13,47.18,46.67,46.8,449010.0
2022-04-25 10:00:00,46.84,47.1,46.77,46.92,234255.0,46.84,47.1,46.77,46.92,234255.0
2022-04-25 10:30:00,46.91,47.13,46.89,47.0,95985.0,46.91,47.13,46.89,47.0,95985.0
2022-04-25 11:00:00,47.01,47.06,46.7,46.7,266295.0,47.01,47.06,46.7,46.7,266295.0
2022-04-25 11:30:00,46.7,46.78,46.61,46.65,210390.0,46.7,46.78,46.61,46.65,210390.0
2022-04-25 12:00:00,46.63,46.93,46.63,46.86,261000.0,46.63,46.93,46.63,46.86,261000.0
2022-04-25 12:30:00,46.84,46.91,46.77,46.88,209640.0,46.84,46.91,46.77,46.88,209640.0
2022-04-25 13:00:00,46.92,46.97,46.81,46.89,216135.0,46.92,46.97,46.81,46.89,216135.0
2022-04-25 13:30:00,46.89,47.04,46.86,47.02,170025.0,46.89,47.04,46.86,47.02,170025.0
2022-04-25 14:00:00,46.98,47.33,46.95,47.33,73020.0,46.98,47.33,46.95,47.33,73020.0
2022-04-25 14:30:00,47.35,47.37,47.24,47.29,71505.0,47.35,47.37,47.24,47.29,71505.0
2022-04-25 15:00:00,47.32,47.65,47.21,47.56,209625.0,47.32,47.65,47.21,47.56,209625.0
2022-04-25 15:30:00,47.6,47.73,47.47,47.57,610845.0,47.6,47.73,47.47,47.57,610845.0
2022-04-26 09:30:00,47.58,47.85,47.16,47.72,203805.0,47.58,47.85,47.16,47.72,203805.0
2022-04-26 10:00:00,47.76,47.92,47.48,47.64,287445.0,47.76,47.92,47.48,47.64,287445.0
2022-04-26 10:30:00,47.65,47.84,47.56,47.73,240615.0,47.65,47.84,47.56,47.73,240615.0
2022-04-26 11:00:00,47.71,48.02,47.51,47.97,212280.0,47.71,48.02,47.51,47.97,212280.0
2022-04-26 11:30:00,47.97,48.02,47.83,47.88,180420.0,47.97,48.02,47.83,47.88,180420.0
2022-04-26 12:00:00,47.88,48.1,47.81,48.08,181710.0,47.88,48.1,47.81,48.08,181710.0
2022-04-26 12:30:00,48.04,48.1,47.87,48.1,112665.0,48.04,48.1,47.87,48.1,112665.0
2022-04-26 13:00:00,48.1,48.14,47.81,47.84,118845.0,48.1,48.14,47.81,47.84,118845.0
2022-04-26 13:30:00,47.85,48.06,47.82,47.84,128880.0,47.85,48.06,47.82,47.84,128880.0
2022-04-26 14:00:00,47.82,48.11,47.82,48.09,101685.0,47.82,48.11,47.82,48.09,101685.0
2022-04-26 14:30:00,48.05,48.17,47.97,48.15,121050.0,48.05,48.17,47.97,48.15,121050.0
2022-04-26 15:00:00,48.14,48.14,47.78,47.78,159615.0,48.14,48.14,47.78,47.78,159615.0
2022-04-26 15:30:00,47.81,47.85,47.6,47.64,630720.0,47.81,47.85,47.6,47.64,630720.0
2022-04-27 09:30:00,47.62,48.17,47.17,48.15,573615.0,47.62,48.17,47.17,48.15,573615.0
2022-04-27 10:00:00,48.1,48.15,47.61,47.74,212775.0,48.1,48.15,47.61,47.74,212775.0
2022-04-27 10:30:00,47.68,48.14,47.58,48.0,203610.0,47.68,48.14,47.58,48.0,203610.0
2022-04-27 11:00:00,47.98,48.14,47.82,48.06,234180.0,47.98,48.14,47.82,48.06,234180.0
2022-04-27 11:30:00,48.1,48.15,47.8,47.94,214995.0,48.1,48.15,47.8,47.94,214995.0
2022-04-27 12:00:00,47.97,48.01,47.8,47.91,212415.0,47.97,48.01,47.8,47.91,212415.0
2022-04-27 12:30:00,47.96,48.07,47.88,48.05,167145.0,47.96,48.07,47.88,48.05,167145.0
2022-04-27 13:00:00,48.08,48.11,47.81,47.83,203010.0,48.08,48.11,47.81,47.83,203010.0
2022-04-27 13:30:00,47.88,48.08,47.81,48.02,160635.0,47.88,48.08,47.81,48.02,160635.0
2022-04-27 14:00:00,48.0,48.03,47.84,47.89,174870.0,48.0,48.03,47.84,47.89,174870.0
2022-04-27 14:30:00,47.92,48.05,47.65,47.7,174375.0,47.92,48.05,47.65,47.7,174375.0
2022-04-27 15:00:00,47.67,47.75,47.47,47.63,266820.0,47.67,47.75,47.47,47.63,266820.0
2022-04-27 15:30:00,47.62,47.71,47.35,47.45,934335.0,47.62,47.71,47.35,47.45,934335.0
2022-04-28 09:30:00,43.61,44.43,41.6,42.75,3968460.0,43.61,44.43,41.6,42.75,3968460.0
2022-04-28 10:00:00,42.75,42.85,41.94,42.31,1781430.0,42.75,42.85,41.94,42.31,1781430.0
2022-04-28 10:30:00,42.33,42.78,42.03,42.72,788205.0,42.33,42.78,42.03,42.72,788205.0
2022-04-28 11:00:00,42.8,43.5,42.8,43.4,1319160.0,42.8,43.5,42.8,43.4,1319160.0
2022-04-28 11:30:00,43.36,43.73,42.7,43.08,1513545.0,43.36,43.73,42.7,43.08,1513545.0
2022-04-28 12:00:00,43.12,43.36,42.82,43.1,657540.0,43.12,43.36,42.82,43.1,657540.0
2022-04-28 12:30:00,43.1,43.21,42.79,42.89,646320.0,43.1,43.21,42.79,42.89,646320.0
2022-04-28 13:00:00,42.89,43.28,42.86,43.01,461295.0,42.89,43.28,42.86,43.01,461295.0
2022-04-28 13:30:00,43.03,43.03,42.67,42.72,398400.0,43.03,43.03,42.67,42.72,398400.0
2022-04-28 14:00:00,42.69,42.7,42.27,42.33,610935.0,42.69,42.7,42.27,42.33,610935.0
2022-04-28 14:30:00,42.37,42.64,42.19,42.45,1513980.0,42.37,42.64,42.19,42.45,1513980.0
2022-04-28 15:00:00,42.44,42.44,41.95,42.15,850215.0,42.44,42.44,41.95,42.15,850215.0
2022-04-28 15:30:00,42.17,42.29,41.44,41.51,2280825.0,42.17,42.29,41.44,41.51,2280825.0
2022-04-29 09:30:00,41.62,42.01,41.42,41.61,1163850.0,41.62,42.01,41.42,41.61,1163850.0
2022-04-29 10:00:00,41.62,42.02,41.41,41.53,533550.0,41.62,42.02,41.41,41.53,533550.0
2022-04-29 10:30:00,41.52,41.56,40.8,40.94,488235.0,41.52,41.56,40.8,40.94,488235.0
2022-04-29 11:00:00,40.92,41.28,40.67,41.23,349995.0,40.92,41.28,40.67,41.23,349995.0
2022-04-29 11:30:00,41.26,41.45,41.21,41.37,519120.0,41.26,41.45,41.21,41.37,519120.0
2022-04-29 12:00:00,41.35,41.5,41.16,41.49,278610.0,41.35,41.5,41.16,41.49,278610.0
2022-04-29 12:30:00,41.48,41.52,41.22,41.25,270270.0,41.48,41.52,41.22,41.25,270270.0
2022-04-29 13:00:00,41.24,41.28,41.08,41.22,349935.0,41.24,41.28,41.08,41.22,349935.0
2022-04-29 13:30:00,41.23,41.39,41.23,41.35,310470.0,41.23,41.39,41.23,41.35,310470.0
2022-04-29 14:00:00,41.34,41.35,41.0,41.03,498930.0,41.34,41.35,41.0,41.03,498930.0
2022-04-29 14:30:00,41.0,41.06,40.83,40.96,335820.0,41.0,41.06,40.83,40.96,335820.0
2022-04-29 15:00:00,40.94,41.08,40.9,41.05,519840.0,40.94,41.08,40.9,41.05,519840.0
2022-04-29 15:30:00,41.04,41.04,40.4,40.47,1618230.0,41.04,41.04,40.4,40.47,1618230.0
2022-05-02 09:30:00,40.21,41.09,40.21,40.76,492780.0,40.21,41.09,40.21,40.76,492780.0
2022-05-02 10:00:00,40.75,41.65,40.73,41.23,865740.0,40.75,41.65,40.73,41.23,865740.0
2022-05-02 10:30:00,41.27,41.45,41.08,41.18,507210.0,41.27,41.45,41.08,41.18,507210.0
2022-05-02 11:00:00,41.17,41.21,40.6,40.65,267180.0,41.17,41.21,40.6,40.65,267180.0
2022-05-02 11:30:00,40.65,40.82,40.55,40.82,284700.0,40.65,40.82,40.55,40.82,284700.0
2022-05-02 12:00:00,40.8,40.82,40.47,40.64,270495.0,40.8,40.82,40.47,40.64,270495.0
2022-05-02 12:30:00,40.66,40.72,40.38,40.38,299910.0,40.66,40.72,40.38,40.38,299910.0
2022-05-02 13:00:00,40.42,40.61,40.34,40.56,266460.0,40.42,40.61,40.34,40.56,266460.0
2022-05-02 13:30:00,40.54,40.62,40.15,40.28,348615.0,40.54,40.62,40.15,40.28,348615.0
2022-05-02 14:00:00,40.26,40.39,40.14,40.26,234795.0,40.26,40.39,40.14,40.26,234795.0
2022-05-02 14:30:00,40.27,40.36,40.1,40.21,241410.0,40.27,40.36,40.1,40.21,241410.0
2022-05-02 15:00:00,40.29,40.72,40.21,40.65,315960.0,40.29,40.72,40.21,40.65,315960.0
2022-05-02 15:30:00,40.69,40.88,40.57,40.66,1059825.0,40.69,40.88,40.57,40.66,1059825.0
2022-05-03 09:30:00,40.81,40.81,40.04,40.07,266685.0,40.81,40.81,40.04,40.07,266685.0
2022-05-03 10:00:00,40.04,40.32,39.75,40.22,638835.0,40.04,40.32,39.75,40.22,638835.0
2022-05-03 10:30:00,40.24,40.35,39.92,40.26,499395.0,40.24,40.35,39.92,40.26,499395.0
2022-05-03 11:00:00,40.21,40.67,40.12,40.57,518880.0,40.21,40.67,40.12,40.57,518880.0
2022-05-03 11:30:00,40.59,40.91,40.59,40.89,341700.0,40.59,40.91,40.59,40.89,341700.0
2022-05-03 12:00:00,40.89,40.92,40.54,40.54,192300.0,40.89,40.92,40.54,40.54,192300.0
2022-05-03 12:30:00,40.51,40.6,40.35,40.56,169935.0,40.51,40.6,40.35,40.56,169935.0
2022-05-03 13:00:00,40.62,40.64,40.49,40.56,120000.0,40.62,40.64,40.49,40.56,120000.0
2022-05-03 13:30:00,40.58,40.7,40.56,40.65,215820.0,40.58,40.7,40.56,40.65,215820.0
2022-05-03 14:00:00,40.64,40.64,40.0,40.1,200775.0,40.64,40.64,40.0,40.1,200775.0
2022-05-03 14:30:00,40.17,40.35,40.08,40.35,196305.0,40.17,40.35,40.08,40.35,196305.0
2022-05-03 15:00:00,40.35,40.41,40.18,40.23,144000.0,40.35,40.41,40.18,40.23,144000.0
2022-05-03 15:30:00,40.21,40.38,40.02,40.23,571830.0,40.21,40.38,40.02,40.23,571830.0
2022-05-04 09:30:00,40.12,40.66,39.99,40.37,585450.0,40.12,40.66,39.99,40.37,585450.0
2022-05-04 10:00:00,40.4,40.41,40.12,40.16,469185.0,40.4,40.41,40.12,40.16,469185.0
2022-05-04 10:30:00,40.15,40.33,40.09,40.12,246480.0,40.15,40.33,40.09,40.12,246480.0
2022-05-04 11:00:00,40.11,40.24,40.02,40.14,327870.0,40.11,40.24,40.02,40.14,327870.0
2022-05-04 11:30:00,40.2,40.59,40.1,40.49,457050.0,40.2,40.59,40.1,40.49,457050.0
2022-05-04 12:00:00,40.45,40.56,40.38,40.4,249915.0,40.45,40.56,40.38,40.4,249915.0
2022-05-04 12:30:00,40.43,40.52,40.37,40.5,220455.0,40.43,40.52,40.37,40.5,220455.0
2022-05-04 13:00:00,40.5,40.55,40.34,40.41,247275.0,40.5,40.55,40.34,40.41,247275.0
2022-05-04 13:30:00,40.4,40.51,40.33,40.47,292845.0,40.4,40.51,40.33,40.47,292845.0
2022-05-04 14:00:00,40.52,40.87,40.4,40.81,349470.0,40.52,40.87,40.4,40.81,349470.0
2022-05-04 14:30:00,40.8,41.54,40.51,41.51,618735.0,40.8,41.54,40.51,41.51,618735.0
2022-05-04 15:00:00,41.52,41.75,41.46,41.74,280020.0,41.52,41.75,41.46,41.74,280020.0
2022-05-04 15:30:00,41.76,41.97,41.73,41.87,1066710.0,41.76,41.97,41.73,41.87,1066710.0
2022-05-05 09:30:00,41.62,41.83,41.16,41.16,384540.0,41.62,41.83,41.16,41.16,384540.0
2022-05-05 10:00:00,41.23,41.24,40.94,41.05,351120.0,41.23,41.24,40.94,41.05,351120.0
2022-05-05 10:30:00,41.03,41.22,40.71,40.89,574905.0,41.03,41.22,40.71,40.89,574905.0
2022-05-05 11:00:00,40.93,40.99,40.56,40.7,314160.0,40.93,40.99,40.56,40.7,314160.0
2022-05-05 11:30:00,40.73,40.92,40.55,40.55,252690.0,40.73,40.92,40.55,40.55,252690.0
2022-05-05 12:00:00,40.55,40.7,40.44,40.61,365760.0,40.55,40.7,40.44,40.61,365760.0
2022-05-05 12:30:00,40.61,40.65,40.14,40.36,187695.0,40.61,40.65,40.14,40.36,187695.0
2022-05-05 13:00:00,40.4,40.67,40.38,40.66,162810.0,40.4,40.67,40.38,40.66,162810.0
2022-05-05 13:30:00,40.67,40.69,40.32,40.38,186540.0,40.67,40.69,40.32,40.38,186540.0
2022-05-05 14:00:00,40.39,40.45,40.05,40.05,202020.0,40.39,40.45,40.05,40.05,202020.0
2022-05-05 14:30:00,40.07,40.16,39.99,40.05,258090.0,40.07,40.16,39.99,40.05,258090.0
2022-05-05 15:00:00,40.08,40.08,39.86,39.86,215595.0,40.08,40.08,39.86,39.86,215595.0
2022-05-05 15:30:00,39.85,40.29,39.8,40.24,627570.0,39.85,40.29,39.8,40.24,627570.0
2022-05-06 09:30:00,39.94,40.26,39.12,39.54,248745.0,39.94,40.26,39.12,39.54,248745.0
2022-05-06 10:00:00,39.47,39.87,39.43,39.8,409890.0,39.47,39.87,39.43,39.8,409890.0
2022-05-06 10:30:00,39.83,40.15,39.68,40.06,276345.0,39.83,40.15,39.68,40.06,276345.0
2022-05-06 11:00:00,40.03,40.57,39.98,40.4,288285.0,40.03,40.57,39.98,40.4,288285.0
2022-05-06 11:30:00,40.39,40.4,39.85,39.9,315630.0,40.39,40.4,39.85,39.9,315630.0
2022-05-06 12:00:00,39.88,40.18,39.88,40.1,146700.0,39.88,40.18,39.88,40.1,146700.0
2022-05-06 12:30:00,40.19,40.6,40.16,40.54,432405.0,40.19,40.6,40.16,40.54,432405.0
2022-05-06 13:00:00,40.51,40.6,40.28,40.4,236430.0,40.51,40.6,40.28,40.4,236430.0
2022-05-06 13:30:00,40.43,40.48,40.27,40.37,264210.0,40.43,40.48,40.27,40.37,264210.0
2022-05-06 14:00:00,40.34,40.54,40.3,40.39,433695.0,40.34,40.54,40.3,40.39,433695.0
2022-05-06 14:30:00,40.4,40.59,40.29,40.41,411915.0,40.4,40.59,40.29,40.41,411915.0
2022-05-06 15:00:00,40.36,40.48,40.25,40.38,385740.0,40.36,40.48,40.25,40.38,385740.0
2022-05-06 15:30:00,40.39,40.63,40.33,40.56,802455.0,40.39,40.63,40.33,40.56,802455.0
2022-05-09 09:30:00,40.25,40.86,40.01,40.62,269985.0,40.25,40.86,40.01,40.62,269985.0
2022-05-09 10:00:00,40.61,40.71,40.28,40.36,433500.0,40.61,40.71,40.28,40.36,433500.0
2022-05-09 10:30:00,40.3,40.51,40.24,40.31,454410.0,40.3,40.51,40.24,40.31,454410.0
2022-05-09 11:00:00,40.34,40.48,40.25,40.25,314955.0,40.34,40.48,40.25,40.25,314955.0
2022-05-09 11:30:00,40.23,40.37,40.19,40.34,345435.0,40.23,40.37,40.19,40.34,345435.0
2022-05-09 12:00:00,40.36,40.54,40.29,40.53,176805.0,40.36,40.54,40.29,40.53,176805.0
2022-05-09 12:30:00,40.51,40.63,40.17,40.23,125865.0,40.51,40.63,40.17,40.23,125865.0
2022-05-09 13:00:00,40.19,40.42,40.14,40.38,219390.0,40.19,40.42,40.14,40.38,219390.0
2022-05-09 13:30:00,40.37,40.48,40.16,40.48,235965.0,40.37,40.48,40.16,40.48,235965.0
2022-05-09 14:00:00,40.48,40.64,40.37,40.49,302040.0,40.48,40.64,40.37,40.49,302040.0
2022-05-09 14:30:00,40.54,40.79,40.36,40.77,455490.0,40.54,40.79,40.36,40.77,455490.0
2022-05-09 15:00:00,40.79,40.97,40.57,40.62,446775.0,40.79,40.97,40.57,40.62,446775.0
2022-05-09 15:30:00,40.66,40.78,40.43,40.67,1384560.0,40.66,40.78,40.43,40.67,1384560.0
2022-05-10 09:30:00,41.44,41.87,40.91,41.07,721650.0,41.44,41.87,40.91,41.07,721650.0
2022-05-10 10:00:00,41.02,41.15,40.85,41.01,508725.0,41.02,41.15,40.85,41.01,508725.0
2022-05-10 10:30:00,41.07,41.15,40.81,41.02,488490.0,41.07,41.15,40.81,41.02,488490.0
2022-05-10 11:00:00,41.01,41.19,40.76,40.93,272460.0,41.01,41.19,40.76,40.93,272460.0
2022-05-10 11:30:00,40.9,41.0,40.63,40.67,358110.0,40.9,41.0,40.63,40.67,358110.0
2022-05-10 12:00:00,40.6,40.72,40.42,40.45,386970.0,40.6,40.72,40.42,40.45,386970.0
2022-05-10 12:30:00,40.49,40.7,40.28,40.37,258150.0,40.49,40.7,40.28,40.37,258150.0
2022-05-10 13:00:00,40.38,40.66,40.35,40.65,353955.0,40.38,40.66,40.35,40.65,353955.0
2022-05-10 13:30:00,40.69,41.13,40.61,41.13,369555.0,40.69,41.13,40.61,41.13,369555.0
2022-05-10 14:00:00,41.13,41.2,40.82,40.88,288690.0,41.13,41.2,40.82,40.88,288690.0
2022-05-10 14:30:00,40.9,41.02,40.77,40.96,315900.0,40.9,41.02,40.77,40.96,315900.0
2022-05-10 15:00:00,41.0,41.14,40.94,41.03,279390.0,41.0,41.14,40.94,41.03,279390.0
2022-05-10 15:30:00,40.99,40.99,40.69,40.82,642180.0,40.99,40.99,40.69,40.82,642180.0
2022-05-11 09:30:00,40.54,41.18,40.25,40.98,370845.0,40.54,41.18,40.25,40.98,370845.0
2022-05-11 10:00:00,40.99,41.32,40.9,40.96,553755.0,40.99,41.32,40.9,40.96,553755.0
2022-05-11 10:30:00,40.96,40.99,40.49,40.53,416775.0,40.96,40.99,40.49,40.53,416775.0
2022-05-11 11:00:00,40.53,40.74,40.35,40.62,334905.0,40.53,40.74,40.35,40.62,334905.0
2022-05-11 11:30:00,40.64,40.88,40.53,40.64,261435.0,40.64,40.88,40.53,40.64,261435.0
2022-05-11 12:00:00,40.63,40.75,40.55,40.57,168015.0,40.63,40.75,40.55,40.57,168015.0
2022-05-11 12:30:00,40.53,40.59,40.43,40.43,153240.0,40.53,40.59,40.43,40.43,153240.0
2022-05-11 13:00:00,40.41,40.52,40.34,40.37,182580.0,40.41,40.52,40.34,40.37,182580.0
2022-05-11 13:30:00,40.35,40.6,40.32,40.41,298530.0,40.35,40.6,40.32,40.41,298530.0
2022-05-11 14:00:00,40.46,40.8,40.45,40.69,261450.0,40.46,40.8,40.45,40.69,261450.0
2022-05-11 14:30:00,40.61,41.04,40.61,40.79,352200.0,40.61,41.04,40.61,40.79,352200.0
2022-05-11 15:00:00,40.74,40.75,40.58,40.65,283350.0,40.74,40.75,40.58,40.65,283350.0
2022-05-11 15:30:00,40.64,40.67,40.41,40.47,1188630.0,40.64,40.67,40.41,40.47,1188630.0
2022-05-12 09:30:00,40.42,41.48,40.42,41.31,399345.0,40.42,41.48,40.42,41.31,399345.0
2022-05-12 10:00:00,41.35,41.5,41.06,41.33,443340.0,41.35,41.5,41.06,41.33,443340.0
2022-05-12 10:30:00,41.36,41.49,41.14,41.43,224805.0,41.36,41.49,41.14,41.43,224805.0
2022-05-12 11:00:00,41.45,41.73,41.2,41.52,519135.0,41.45,41.73,41.2,41.52,519135.0
2022-05-12 11:30:00,41.47,41.5,41.29,41.29,231690.0,41.47,41.5,41.29,41.29,231690.0
2022-05-12 12:00:00,41.33,41.56,41.33,41.52,370800.0,41.33,41.56,41.33,41.52,370800.0
2022-05-12 12:30:00,41.5,41.88,41.48,41.48,308505.0,41.5,41.88,41.48,41.48,308505.0
2022-05-12 13:00:00,41.49,41.59,41.28,41.37,256845.0,41.49,41.59,41.28,41.37,256845.0
2022-05-12 13:30:00,41.37,41.4,41.0,41.05,259080.0,41.37,41.4,41.0,41.05,259080.0
2022-05-12 14:00:00,41.08,41.2,40.88,41.04,253305.0,41.08,41.2,40.88,41.04,253305.0
2022-05-12 14:30:00,41.04,41.19,40.96,41.15,496470.0,41.04,41.19,40.96,41.15,496470.0
2022-05-12 15:00:00,41.16,41.58,41.07,41.38,443415.0,41.16,41.58,41.07,41.38,443415.0
2022-05-12 15:30:00,41.4,41.54,41.32,41.47,1015020.0,41.4,41.54,41.32,41.47,1015020.0
2022-05-13 09:30:00,41.3,42.26,41.27,42.26,376845.0,41.3,42.26,41.27,42.26,376845.0
2022-05-13 10:00:00,42.19,42.61,42.17,42.48,346485.0,42.19,42.61,42.17,42.48,346485.0
2022-05-13 10:30:00,42.47,42.6,42.21,42.57,380895.0,42.47,42.6,42.21,42.57,380895.0
2022-05-13 11:00:00,42.54,42.88,42.4,42.62,507240.0,42.54,42.88,42.4,42.62,507240.0
2022-05-13 11:30:00,42.62,42.67,42.31,42.48,184515.0,42.62,42.67,42.31,42.48,184515.0
2022-05-13 12:00:00,42.44,42.58,42.41,42.47,159855.0,42.44,42.58,42.41,42.47,159855.0
2022-05-13 12:30:00,42.46,42.49,42.24,42.35,161760.0,42.46,42.49,42.24,42.35,161760.0
2022-05-13 13:00:00,42.38,42.41,42.29,42.3,148935.0,42.38,42.41,42.29,42.3,148935.0
2022-05-13 13:30:00,42.34,42.37,42.19,42.2,155925.0,42.34,42.37,42.19,42.2,155925.0
2022-05-13 14:00:00,42.16,42.23,42.04,42.17,154950.0,42.16,42.23,42.04,42.17,154950.0
2022-05-13 14:30:00,42.21,42.38,42.17,42.25,262650.0,42.21,42.38,42.17,42.25,262650.0
2022-05-13 15:00:00,42.29,42.43,42.28,42.4,228630.0,42.29,42.43,42.28,42.4,228630.0
2022-05-13 15:30:00,42.44,42.44,42.21,42.37,629310.0,42.44,42.44,42.21,42.37,629310.0
2022-05-16 09:30:00,42.29,42.6,41.98,42.31,355335.0,42.29,42.6,41.98,42.31,355335.0
2022-05-16 10:00:00,42.3,42.51,42.16,42.37,348390.0,42.3,42.51,42.16,42.37,348390.0
2022-05-16 10:30:00,42.43,42.43,42.04,42.2,206220.0,42.43,42.43,42.04,42.2,206220.0
2022-05-16 11:00:00,42.17,42.36,42.05,42.25,145560.0,42.17,42.36,42.05,42.25,145560.0
2022-05-16 11:30:00,42.25,42.57,42.2,42.54,150825.0,42.25,42.57,42.2,42.54,150825.0
2022-05-16 12:00:00,42.55,42.62,42.36,42.45,234060.0,42.55,42.62,42.36,42.45,234060.0
2022-05-16 12:30:00,42.51,42.56,42.41,42.41,142020.0,42.51,42.56,42.41,42.41,142020.0
2022-05-16 13:00:00,42.41,42.83,42.41,42.83,109110.0,42.41,42.83,42.41,42.83,109110.0
2022-05-16 13:30:00,42.78,42.84,42.65,42.81,188565.0,42.78,42.84,42.65,42.81,188565.0
2022-05-16 14:00:00,42.85,42.87,42.76,42.85,105540.0,42.85,42.87,42.76,42.85,105540.0
2022-05-16 14:30:00,42.88,42.93,42.76,42.84,172710.0,42.88,42.93,42.76,42.84,172710.0
2022-05-16 15:00:00,42.87,42.89,42.58,42.61,169050.0,42.87,42.89,42.58,42.61,169050.0
2022-05-16 15:30:00,42.6,42.62,42.47,42.6,754230.0,42.6,42.62,42.47,42.6,754230.0
2022-05-17 09:30:00,43.2,43.49,42.75,42.83,328920.0,43.2,43.49,42.75,42.83,328920.0
2022-05-17 10:00:00,42.86,42.95,42.41,42.48,253080.0,42.86,42.95,42.41,42.48,253080.0
2022-05-17 10:30:00,42.54,42.88,42.51,42.83,210585.0,42.54,42.88,42.51,42.83,210585.0
2022-05-17 11:00:00,42.83,42.88,42.61,42.88,249135.0,42.83,42.88,42.61,42.88,249135.0
2022-05-17 11:30:00,42.85,42.96,42.85,42.93,235845.0,42.85,42.96,42.85,42.93,235845.0
2022-05-17 12:00:00,42.94,43.22,42.9,43.13,303660.0,42.94,43.22,42.9,43.13,303660.0
2022-05-17 12:30:00,43.12,43.24,43.02,43.16,181680.0,43.12,43.24,43.02,43.16,181680.0
2022-05-17 13:00:00,43.19,43.19,43.06,43.07,84135.0,43.19,43.19,43.06,43.07,84135.0
2022-05-17 13:30:00,43.1,43.15,43.02,43.04,124680.0,43.1,43.15,43.02,43.04,124680.0
2022-05-17 14:00:00,43.02,43.07,42.84,42.98,168675.0,43.02,43.07,42.84,42.98,168675.0
2022-05-17 14:30:00,42.99,43.18,42.96,43.13,187695.0,42.99,43.18,42.96,43.13,187695.0
2022-05-17 15:00:00,43.15,43.2,43.08,43.12,192285.0,43.15,43.2,43.08,43.12,192285.0
2022-05-17 15:30:00,43.11,43.28,43.01,43.22,620280.0,43.11,43.28,43.01,43.22,620280.0
2022-05-18 09:30:00,42.49,42.57,42.04,42.15,540525.0,42.49,42.57,42.04,42.15,540525.0
2022-05-18 10:00:00,42.15,42.15,41.34,41.4,586785.0,42.15,42.15,41.34,41.4,586785.0
2022-05-18 10:30:00,41.37,41.65,41.27,41.37,640575.0,41.37,41.65,41.27,41.37,640575.0
2022-05-18 11:00:00,41.45,41.48,40.82,40.92,790185.0,41.45,41.48,40.82,40.92,790185.0
2022-05-18 11:30:00,40.93,41.15,40.93,40.93,341430.0,40.93,41.15,40.93,40.93,341430.0
2022-05-18 12:00:00,40.88,40.88,40.67,40.78,164400.0,40.88,40.88,40.67,40.78,164400.0
2022-05-18 12:30:00,40.75,40.76,40.48,40.6,493050.0,40.75,40.76,40.48,40.6,493050.0
2022-05-18 13:00:00,40.54,40.63,40.22,40.27,300885.0,40.54,40.63,40.22,40.27,300885.0
2022-05-18 13:30:00,40.26,40.32,40.06,40.06,180630.0,40.26,40.32,40.06,40.06,180630.0
2022-05-18 14:00:00,40.05,40.14,39.94,40.03,345000.0,40.05,40.14,39.94,40.03,345000.0
2022-05-18 14:30:00,40.04,40.11,39.7,39.73,555555.0,40.04,40.11,39.7,39.73,555555.0
2022-05-18 15:00:00,39.75,39.78,39.52,39.56,209100.0,39.75,39.78,39.52,39.56,209100.0
2022-05-18 15:30:00,39.58,40.07,39.5,39.99,1717110.0,39.58,40.07,39.5,39.99,1717110.0
2022-05-19 09:30:00,39.84,39.84,39.09,39.37,570450.0,39.84,39.84,39.09,39.37,570450.0
2022-05-19 10:00:00,39.39,39.8,39.25,39.38,641280.0,39.39,39.8,39.25,39.38,641280.0
2022-05-19 10:30:00,39.38,39.53,39.29,39.51,377295.0,39.38,39.53,39.29,39.51,377295.0
2022-05-19 11:00:00,39.55,39.77,39.42,39.62,256350.0,39.55,39.77,39.42,39.62,256350.0
2022-05-19 11:30:00,39.66,40.18,39.66,39.94,355305.0,39.66,40.18,39.66,39.94,355305.0
2022-05-19 12:00:00,39.92,40.14,39.92,40.06,259875.0,39.92,40.14,39.92,40.06,259875.0
2022-05-19 12:30:00,40.03,40.07,39.87,40.01,181470.0,40.03,40.07,39.87,40.01,181470.0
2022-05-19 13:00:00,40.0,40.34,39.94,40.25,297210.0,40.0,40.34,39.94,40.25,297210.0
2022-05-19 13:30:00,40.2,40.6,40.16,40.49,323070.0,40.2,40.6,40.16,40.49,323070.0
2022-05-19 14:00:00,40.48,40.51,40.25,40.27,226065.0,40.48,40.51,40.25,40.27,226065.0
2022-05-19 14:30:00,40.29,40.49,40.25,40.48,316215.0,40.29,40.49,40.25,40.48,316215.0
2022-05-19 15:00:00,40.51,40.66,40.35,40.38,349980.0,40.51,40.66,40.35,40.38,349980.0
2022-05-19 15:30:00,40.36,40.38,39.97,40.11,585525.0,40.36,40.38,39.97,40.11,585525.0
2022-05-20 09:30:00,40.15,40.17,38.73,39.01,817275.0,40.15,40.17,38.73,39.01,817275.0
2022-05-20 10:00:00,39.0,39.02,38.6,38.71,551370.0,39.0,39.02,38.6,38.71,551370.0
2022-05-20 10:30:00,38.71,38.88,38.52,38.61,667095.0,38.71,38.88,38.52,38.61,667095.0
2022-05-20 11:00:00,38.59,38.6,38.31,38.41,678930.0,38.59,38.6,38.31,38.41,678930.0
2022-05-20 11:30:00,38.43,38.55,38.4,38.45,342465.0,38.43,38.55,38.4,38.45,342465.0
2022-05-20 12:00:00,38.47,38.5,38.03,38.06,585300.0,38.47,38.5,38.03,38.06,585300.0
2022-05-20 12:30:00,38.05,38.05,37.71,37.79,576780.0,38.05,38.05,37.71,37.79,576780.0
2022-05-20 13:00:00,37.76,37.92,37.55,37.61,547500.0,37.76,37.92,37.55,37.61,547500.0
2022-05-20 13:30:00,37.61,37.95,37.61,37.73,645465.0,37.61,37.95,37.61,37.73,645465.0
2022-05-20 14:00:00,37.77,37.87,37.59,37.59,487455.0,37.77,37.87,37.59,37.59,487455.0
2022-05-20 14:30:00,37.65,37.94,37.53,37.89,447045.0,37.65,37.94,37.53,37.89,447045.0
2022-05-20 15:00:00,37.86,37.91,37.69,37.9,463305.0,37.86,37.91,37.69,37.9,463305.0
2022-05-20 15:30:00,37.9,38.21,37.8,38.17,2003145.0,37.9,38.21,37.8,38.17,2003145.0
2022-05-23 09:30:00,38.7,38.75,38.06,38.22,682005.0,38.7,38.75,38.06,38.22,682005.0
2022-05-23 10:00:00,38.2,38.24,37.84,38.06,468570.0,38.2,38.24,37.84,38.06,468570.0
2022-05-23 10:30:00,38.05,38.21,37.99,38.17,602835.0,38.05,38.21,37.99,38.17,602835.0
2022-05-23 11:00:00,38.17,38.61,38.15,38.56,612255.0,38.17,38.61,38.15,38.56,612255.0
2022-05-23 11:30:00,38.55,38.79,38.51,38.74,505455.0,38.55,38.79,38.51,38.74,505455.0
2022-05-23 12:00:00,38.76,38.88,38.68,38.72,343605.0,38.76,38.88,38.68,38.72,343605.0
2022-05-23 12:30:00,38.67,38.67,38.48,38.55,222645.0,38.67,38.67,38.48,38.55,222645.0
2022-05-23 13:00:00,38.55,38.6,38.33,38.47,309645.0,38.55,38.6,38.33,38.47,309645.0
2022-05-23 13:30:00,38.46,38.67,38.39,38.62,301470.0,38.46,38.67,38.39,38.62,301470.0
2022-05-23 14:00:00,38.67,38.83,38.66,38.8,255120.0,38.67,38.83,38.66,38.8,255120.0
2022-05-23 14:30:00,38.82,38.86,38.69,38.7,268335.0,38.82,38.86,38.69,38.7,268335.0
2022-05-23 15:00:00,38.71,38.77,38.54,38.61,293010.0,38.71,38.77,38.54,38.61,293010.0
2022-05-23 15:30:00,38.66,38.7,38.44,38.64,928695.0,38.66,38.7,38.44,38.64,928695.0
2022-05-24 09:30:00,39.04,39.44,38.54,39.33,646590.0,39.04,39.44,38.54,39.33,646590.0
2022-05-24 10:00:00,39.36,39.36,38.91,39.15,289500.0,39.36,39.36,38.91,39.15,289500.0
2022-05-24 10:30:00,39.19,39.56,39.13,39.5,203670.0,39.19,39.56,39.13,39.5,203670.0
2022-05-24 11:00:00,39.53,40.16,39.53,40.13,494385.0,39.53,40.16,39.53,40.13,494385.0
2022-05-24 11:30:00,40.11,40.36,39.98,40.21,444915.0,40.11,40.36,39.98,40.21,444915.0
2022-05-24 12:00:00,40.16,40.46,40.0,40.31,354360.0,40.16,40.46,40.0,40.31,354360.0
2022-05-24 12:30:00,40.31,40.31,40.05,40.13,196920.0,40.31,40.31,40.05,40.13,196920.0
2022-05-24 13:00:00,40.08,40.22,40.03,40.09,280740.0,40.08,40.22,40.03,40.09,280740.0
2022-05-24 13:30:00,40.08,40.29,40.02,40.22,137880.0,40.08,40.29,40.02,40.22,137880.0
2022-05-24 14:00:00,40.21,40.7,40.12,40.53,345300.0,40.21,40.7,40.12,40.53,345300.0
2022-05-24 14:30:00,40.49,40.66,40.33,40.5,252405.0,40.49,40.66,40.33,40.5,252405.0
2022-05-24 15:00:00,40.43,40.53,40.32,40.39,301485.0,40.43,40.53,40.32,40.39,301485.0
2022-05-24 15:30:00,40.39,40.77,40.39,40.58,1026510.0,40.39,40.77,40.39,40.58,1026510.0
2022-05-25 09:30:00,40.48,40.92,40.38,40.4,409545.0,40.48,40.92,40.38,40.4,409545.0
2022-05-25 10:00:00,40.36,41.03,40.27,40.96,491895.0,40.36,41.03,40.27,40.96,491895.0
2022-05-25 10:30:00,40.99,41.24,40.98,41.08,303120.0,40.99,41.24,40.98,41.08,303120.0
2022-05-25 11:00:00,41.06,41.13,40.89,40.89,251850.0,41.06,41.13,40.89,40.89,251850.0
2022-05-25 11:30:00,40.89,40.98,40.73,40.86,295455.0,40.89,40.98,40.73,40.86,295455.0
2022-05-25 12:00:00,40.85,40.94,40.68,40.88,295830.0,40.85,40.94,40.68,40.88,295830.0
2022-05-25 12:30:00,40.92,40.95,40.82,40.87,166365.0,40.92,40.95,40.82,40.87,166365.0
2022-05-25 13:00:00,40.85,40.94,40.77,40.9,275670.0,40.85,40.94,40.77,40.9,275670.0
2022-05-25 13:30:00,40.91,40.91,40.66,40.67,218055.0,40.91,40.91,40.66,40.67,218055.0
2022-05-25 14:00:00,40.66,40.98,40.61,40.94,504270.0,40.66,40.98,40.61,40.94,504270.0
2022-05-25 14:30:00,40.96,41.2,40.87,41.15,273735.0,40.96,41.2,40.87,41.15,273735.0
2022-05-25 15:00:00,41.15,41.27,41.07,41.09,246405.0,41.15,41.27,41.07,41.09,246405.0
2022-05-25 15:30:00,41.11,41.15,40.97,41.04,586215.0,41.11,41.15,40.97,41.04,586215.0
2022-05-26 09:30:00,41.33,41.86,41.17,41.5,430230.0,41.33,41.86,41.17,41.5,430230.0
2022-05-26 10:00:00,41.48,41.69,41.34,41.63,129825.0,41.48,41.69,41.34,41.63,129825.0
2022-05-26 10:30:00,41.68,41.83,41.52,41.81,250080.0,41.68,41.83,41.52,41.81,250080.0
2022-05-26 11:00:00,41.82,42.09,41.82,42.07,205755.0,41.82,42.09,41.82,42.07,205755.0
2022-05-26 11:30:00,42.08,42.26,42.05,42.18,230790.0,42.08,42.26,42.05,42.18,230790.0
2022-05-26 12:00:00,42.18,42.24,42.11,42.21,179790.0,42.18,42.24,42.11,42.21,179790.0
2022-05-26 12:30:00,42.28,42.42,42.25,42.4,144600.0,42.28,42.42,42.25,42.4,144600.0
2022-05-26 13:00:00,42.46,42.59,42.45,42.54,146685.0,42.46,42.59,42.45,42.54,146685.0
2022-05-26 13:30:00,42.61,42.66,42.52,42.63,148650.0,42.61,42.66,42.52,42.63,148650.0
2022-05-26 14:00:00,42.62,42.66,42.51,42.66,124350.0,42.62,42.66,42.51,42.66,124350.0
2022-05-26 14:30:00,42.7,42.7,42.58,42.66,158910.0,42.7,42.7,42.58,42.66,158910.0
2022-05-26 15:00:00,42.65,42.68,42.52,42.61,170760.0,42.65,42.68,42.52,42.61,170760.0
2022-05-26 15:30:00,42.64,42.85,42.56,42.61,557940.0,42.64,42.85,42.56,42.61,557940.0
2022-05-27 09:30:00,42.5,43.33,42.5,42.88,288540.0,42.5,43.33,42.5,42.88,288540.0
2022-05-27 10:00:00,42.83,42.87,42.62,42.68,124350.0,42.83,42.87,42.62,42.68,124350.0
2022-05-27 10:30:00,42.7,42.9,42.63,42.9,144840.0,42.7,42.9,42.63,42.9,144840.0
2022-05-27 11:00:00,42.92,43.15,42.89,43.03,101790.0,42.92,43.15,42.89,43.03,101790.0
2022-05-27 11:30:00,43.12,43.18,42.98,43.13,143295.0,43.12,43.18,42.98,43.13,143295.0
2022-05-27 12:00:00,43.15,43.24,43.12,43.22,173565.0,43.15,43.24,43.12,43.22,173565.0
2022-05-27 12:30:00,43.25,43.27,43.03,43.03,163185.0,43.25,43.27,43.03,43.03,163185.0
2022-05-27 13:00:00,43.07,43.08,42.81,42.89,291915.0,43.07,43.08,42.81,42.89,291915.0
2022-05-27 13:30:00,42.91,43.0,42.84,42.96,80295.0,42.91,43.0,42.84,42.96,80295.0
2022-05-27 14:00:00,42.96,42.97,42.88,42.88,97605.0,42.96,42.97,42.88,42.88,97605.0
2022-05-27 14:30:00,42.89,42.92,42.68,42.76,313800.0,42.89,42.92,42.68,42.76,313800.0
2022-05-27 15:00:00,42.81,42.85,42.72,42.85,103245.0,42.81,42.85,42.72,42.85,103245.0
2022-05-27 15:30:00,42.87,43.16,42.87,43.15,539265.0,42.87,43.16,42.87,43.15,539265.0
2022-05-31 09:30:00,42.75,43.12,42.28,42.83,264990.0,42.75,43.12,42.28,42.83,264990.0
2022-05-31 10:00:00,42.83,43.16,42.71,42.9,154065.0,42.83,43.16,42.71,42.9,154065.0
2022-05-31 10:30:00,42.8,42.88,42.65,42.76,129225.0,42.8,42.88,42.65,42.76,129225.0
2022-05-31 11:00:00,42.79,42.8,42.37,42.42,223635.0,42.79,42.8,42.37,42.42,223635.0
2022-05-31 11:30:00,42.4,42.81,42.39,42.65,289395.0,42.4,42.81,42.39,42.65,289395.0
2022-05-31 12:00:00,42.75,42.79,42.59,42.67,174360.0,42.75,42.79,42.59,42.67,174360.0
2022-05-31 12:30:00,42.69,42.69,42.61,42.65,206460.0,42.69,42.69,42.61,42.65,206460.0
2022-05-31 13:00:00,42.68,42.68,42.53,42.56,118680.0,42.68,42.68,42.53,42.56,118680.0
2022-05-31 13:30:00,42.58,42.7,42.57,42.7,232365.0,42.58,42.7,42.57,42.7,232365.0
2022-05-31 14:00:00,42.67,42.7,42.58,42.67,212460.0,42.67,42.7,42.58,42.67,212460.0
2022-05-31 14:30:00,42.65,42.66,42.52,42.62,144105.0,42.65,42.66,42.52,42.62,144105.0
2022-05-31 15:00:00,42.58,42.63,42.49,42.49,148935.0,42.58,42.63,42.49,42.49,148935.0
2022-05-31 15:30:00,42.5,42.61,42.33,42.43,794910.0,42.5,42.61,42.33,42.43,794910.0
2022-06-01 09:30:00,42.67,42.73,42.21,42.5,248670.0,42.67,42.73,42.21,42.5,248670.0
2022-06-01 10:00:00,42.44,42.45,42.19,42.29,133065.0,42.44,42.45,42.19,42.29,133065.0
2022-06-01 10:30:00,42.32,42.32,42.15,42.21,105030.0,42.32,42.32,42.15,42.21,105030.0
2022-06-01 11:00:00,42.22,42.33,42.11,42.2,144270.0,42.22,42.33,42.11,42.2,144270.0
2022-06-01 11:30:00,42.28,42.33,42.12,42.16,160500.0,42.28,42.33,42.12,42.16,160500.0
2022-06-01 12:00:00,42.16,42.19,42.07,42.16,126975.0,42.16,42.19,42.07,42.16,126975.0
2022-06-01 12:30:00,42.18,42.25,42.06,42.17,137445.0,42.18,42.25,42.06,42.17,137445.0
2022-06-01 13:00:00,42.16,42.24,42.11,42.19,93720.0,42.16,42.24,42.11,42.19,93720.0
2022-06-01 13:30:00,42.18,42.38,42.18,42.26,117270.0,42.18,42.38,42.18,42.26,117270.0
2022-06-01 14:00:00,42.27,42.29,42.12,42.24,122295.0,42.27,42.29,42.12,42.24,122295.0
2022-06-01 14:30:00,42.24,42.24,41.99,42.0,228495.0,42.24,42.24,41.99,42.0,228495.0
2022-06-01 15:00:00,42.02,42.03,41.8,41.83,231420.0,42.02,42.03,41.8,41.83,231420.0
2022-06-01 15:30:00,41.82,41.93,41.6,41.63,919920.0,41.82,41.93,41.6,41.63,919920.0
2022-06-02 09:30:00,41.66,41.66,40.91,41.08,407385.0,41.66,41.66,40.91,41.08,407385.0
2022-06-02 10:00:00,41.04,41.62,40.95,41.29,214485.0,41.04,41.62,40.95,41.29,214485.0
2022-06-02 10:30:00,41.35,41.55,41.32,41.51,166620.0,41.35,41.55,41.32,41.51,166620.0
2022-06-02 11:00:00,41.5,41.71,41.5,41.61,168945.0,41.5,41.71,41.5,41.61,168945.0
2022-06-02 11:30:00,41.67,41.7,41.47,41.58,219090.0,41.67,41.7,41.47,41.58,219090.0
2022-06-02 12:00:00,41.56,41.67,41.54,41.67,221010.0,41.56,41.67,41.54,41.67,221010.0
2022-06-02 12:30:00,41.69,41.84,41.68,41.78,296850.0,41.69,41.84,41.68,41.78,296850.0
2022-06-02 13:00:00,41.77,41.9,41.77,41.83,100380.0,41.77,41.9,41.77,41.83,100380.0
2022-06-02 13:30:00,41.82,41.94,41.81,41.94,155445.0,41.82,41.94,41.81,41.94,155445.0
2022-06-02 14:00:00,41.93,42.06,41.9,41.97,124740.0,41.93,42.06,41.9,41.97,124740.0
2022-06-02 14:30:00,42.03,42.12,42.01,42.02,164190.0,42.03,42.12,42.01,42.02,164190.0
2022-06-02 15:00:00,42.03,42.1,41.98,41.99,163740.0,42.03,42.1,41.98,41.99,163740.0
2022-06-02 15:30:00,42.02,42.3,42.02,42.28,480345.0,42.02,42.3,42.02,42.28,480345.0
2022-06-03 09:30:00,42.12,42.52,40.83,41.96,186000.0,42.12,42.52,40.83,41.96,186000.0
2022-06-03 10:00:00,42.0,42.21,41.99,42.03,175860.0,42.0,42.21,41.99,42.03,175860.0
2022-06-03 10:30:00,41.98,42.26,41.97,42.17,91740.0,41.98,42.26,41.97,42.17,91740.0
2022-06-03 11:00:00,42.22,42.26,42.12,42.19,132630.0,42.22,42.26,42.12,42.19,132630.0
2022-06-03 11:30:00,42.14,42.18,42.0,42.03,112230.0,42.14,42.18,42.0,42.03,112230.0
2022-06-03 12:00:00,42.03,42.11,41.95,42.07,95910.0,42.03,42.11,41.95,42.07,95910.0
2022-06-03 12:30:00,42.11,42.23,42.08,42.21,62400.0,42.11,42.23,42.08,42.21,62400.0
2022-06-03 13:00:00,42.29,42.32,42.07,42.15,82755.0,42.29,42.32,42.07,42.15,82755.0
2022-06-03 13:30:00,42.15,42.2,42.11,42.13,83250.0,42.15,42.2,42.11,42.13,83250.0
2022-06-03 14:00:00,42.12,42.22,42.1,42.22,63045.0,42.12,42.22,42.1,42.22,63045.0
2022-06-03 14:30:00,42.19,42.26,42.09,42.23,119775.0,42.19,42.26,42.09,42.23,119775.0
2022-06-03 15:00:00,42.27,42.3,42.12,42.21,164730.0,42.27,42.3,42.12,42.21,164730.0
2022-06-03 15:30:00,42.19,42.2,42.04,42.15,438645.0,42.19,42.2,42.04,42.15,438645.0
2022-06-06 09:30:00,42.3,42.57,41.94,42.07,227865.0,42.3,42.57,41.94,42.07,227865.0
2022-06-06 10:00:00,42.21,42.57,42.19,42.54,257925.0,42.21,42.57,42.19,42.54,257925.0
2022-06-06 10:30:00,42.52,42.53,42.36,42.42,89385.0,42.52,42.53,42.36,42.42,89385.0
2022-06-06 11:00:00,42.41,42.44,42.16,42.24,75540.0,42.41,42.44,42.16,42.24,75540.0
2022-06-06 11:30:00,42.21,42.35,42.2,42.35,65505.0,42.21,42.35,42.2,42.35,65505.0
2022-06-06 12:00:00,42.32,42.35,42.17,42.35,73140.0,42.32,42.35,42.17,42.35,73140.0
2022-06-06 12:30:00,42.34,42.44,42.34,42.44,42480.0,42.34,42.44,42.34,42.44,42480.0
2022-06-06 13:00:00,42.41,42.52,42.39,42.52,46635.0,42.41,42.52,42.39,42.52,46635.0
2022-06-06 13:30:00,42.55,42.62,42.51,42.62,91335.0,42.55,42.62,42.51,42.62,91335.0
2022-06-06 14:00:00,42.6,42.63,42.48,42.52,118530.0,42.6,42.63,42.48,42.52,118530.0
2022-06-06 14:30:00,42.48,42.64,42.48,42.59,126810.0,42.48,42.64,42.48,42.59,126810.0
2022-06-06 15:00:00,42.56,42.58,42.47,42.49,36735.0,42.56,42.58,42.47,42.49,36735.0
2022-06-06 15:30:00,42.5,42.55,42.44,42.53,345660.0,42.5,42.55,42.44,42.53,345660.0
2022-06-07 09:30:00,42.16,42.16,41.9,42.12,146220.0,42.16,42.16,41.9,42.12,146220.0
2022-06-07 10:00:00,42.19,42.19,41.74,41.94,204960.0,42.19,42.19,41.74,41.94,204960.0
2022-06-07 10:30:00,42.1,42.31,42.01,42.31,70935.0,42.1,42.31,42.01,42.31,70935.0
2022-06-07 11:00:00,42.38,42.38,42.1,42.1,56655.0,42.38,42.38,42.1,42.1,56655.0
2022-06-07 11:30:00,42.13,42.24,42.05,42.09,56055.0,42.13,42.24,42.05,42.09,56055.0
2022-06-07 12:00:00,42.06,42.13,41.93,41.94,74670.0,42.06,42.13,41.93,41.94,74670.0
2022-06-07 12:30:00,41.93,42.08,41.9,42.02,67515.0,41.93,42.08,41.9,42.02,67515.0
2022-06-07 13:00:00,42.03,42.33,42.02,42.27,136620.0,42.03,42.33,42.02,42.27,136620.0
2022-06-07 13:30:00,42.24,42.24,42.04,42.04,70395.0,42.24,42.24,42.04,42.04,70395.0
2022-06-07 14:00:00,42.08,42.31,42.08,42.27,60195.0,42.08,42.31,42.08,42.27,60195.0
2022-06-07 14:30:00,42.3,42.37,42.29,42.35,125520.0,42.3,42.37,42.29,42.35,125520.0
2022-06-07 15:00:00,42.31,42.36,42.23,42.26,57270.0,42.31,42.36,42.23,42.26,57270.0
2022-06-07 15:30:00,42.29,42.47,42.29,42.29,245850.0,42.29,42.47,42.29,42.29,245850.0
2022-06-08 09:30:00,42.34,42.34,41.82,42.19,180480.0,42.34,42.34,41.82,42.19,180480.0
2022-06-08 10:00:00,42.03,42.22,42.0,42.18,64080.0,42.03,42.22,42.0,42.18,64080.0
2022-06-08 10:30:00,42.23,42.3,42.14,42.25,50730.0,42.23,42.3,42.14,42.25,50730.0
2022-06-08 11:00:00,42.25,42.38,42.23,42.34,58275.0,42.25,42.38,42.23,42.34,58275.0
2022-06-08 11:30:00,42.34,42.38,42.21,42.35,465585.0,42.34,42.38,42.21,42.35,465585.0
2022-06-08 12:00:00,42.35,42.4,42.18,42.18,93405.0,42.35,42.4,42.18,42.18,93405.0
2022-06-08 12:30:00,42.18,42.23,42.11,42.17,78495.0,42.18,42.23,42.11,42.17,78495.0
2022-06-08 13:00:00,42.19,42.25,42.03,42.03,162750.0,42.19,42.25,42.03,42.03,162750.0
2022-06-08 13:30:00,42.02,42.02,41.84,41.88,130665.0,42.02,42.02,41.84,41.88,130665.0
2022-06-08 14:00:00,41.87,41.94,41.74,41.81,203565.0,41.87,41.94,41.74,41.81,203565.0
2022-06-08 14:30:00,41.81,41.85,41.76,41.76,132045.0,41.81,41.85,41.76,41.76,132045.0
2022-06-08 15:00:00,41.76,41.83,41.73,41.8,92115.0,41.76,41.83,41.73,41.8,92115.0
2022-06-08 15:30:00,41.79,41.83,41.61,41.67,407730.0,41.79,41.83,41.61,41.67,407730.0
2022-06-09 09:30:00,41.33,42.18,41.33,42.18,192570.0,41.33,42.18,41.33,42.18,192570.0
2022-06-09 10:00:00,42.21,42.24,41.94,42.02,150405.0,42.21,42.24,41.94,42.02,150405.0
2022-06-09 10:30:00,42.0,42.0,41.8,41.87,105705.0,42.0,42.0,41.8,41.87,105705.0
2022-06-09 11:00:00,41.85,41.86,41.68,41.74,137580.0,41.85,41.86,41.68,41.74,137580.0
2022-06-09 11:30:00,41.71,41.86,41.69,41.86,92085.0,41.71,41.86,41.69,41.86,92085.0
2022-06-09 12:00:00,41.87,41.93,41.8,41.93,73275.0,41.87,41.93,41.8,41.93,73275.0
2022-06-09 12:30:00,41.91,42.1,41.91,42.09,155055.0,41.91,42.1,41.91,42.09,155055.0
2022-06-09 13:00:00,42.05,42.21,42.05,42.11,117735.0,42.05,42.21,42.05,42.11,117735.0
2022-06-09 13:30:00,42.02,42.13,42.01,42.13,124050.0,42.02,42.13,42.01,42.13,124050.0
2022-06-09 14:00:00,42.16,42.18,42.05,42.12,160620.0,42.16,42.18,42.05,42.12,160620.0
2022-06-09 14:30:00,42.12,42.12,41.86,41.86,146370.0,42.12,42.12,41.86,41.86,146370.0
2022-06-09 15:00:00,41.86,41.86,41.65,41.65,185625.0,41.86,41.86,41.65,41.65,185625.0
2022-06-09 15:30:00,41.61,41.69,41.24,41.25,1176630.0,41.61,41.69,41.24,41.25,1176630.0
2022-06-10 09:30:00,40.94,40.94,40.56,40.7,318090.0,40.94,40.94,40.56,40.7,318090.0
2022-06-10 10:00:00,40.72,40.77,40.36,40.57,317055.0,40.72,40.77,40.36,40.57,317055.0
2022-06-10 10:30:00,40.57,41.01,40.57,40.79,316845.0,40.57,41.01,40.57,40.79,316845.0
2022-06-10 11:00:00,40.78,40.91,40.69,40.73,256530.0,40.78,40.91,40.69,40.73,256530.0
2022-06-10 11:30:00,40.72,40.75,40.46,40.59,192525.0,40.72,40.75,40.46,40.59,192525.0
2022-06-10 12:00:00,40.55,40.69,40.54,40.6,158745.0,40.55,40.69,40.54,40.6,158745.0
2022-06-10 12:30:00,40.62,40.62,40.46,40.47,166350.0,40.62,40.62,40.46,40.47,166350.0
2022-06-10 13:00:00,40.48,40.59,40.43,40.59,100680.0,40.48,40.59,40.43,40.59,100680.0
2022-06-10 13:30:00,40.57,40.68,40.46,40.56,204510.0,40.57,40.68,40.46,40.56,204510.0
2022-06-10 14:00:00,40.6,40.68,40.55,40.59,146385.0,40.6,40.68,40.55,40.59,146385.0
2022-06-10 14:30:00,40.6,40.77,40.55,40.77,105180.0,40.6,40.77,40.55,40.77,105180.0
2022-06-10 15:00:00,40.76,40.8,40.6,40.73,129015.0,40.76,40.8,40.6,40.73,129015.0
2022-06-10 15:30:00,40.72,40.75,40.45,40.5,558045.0,40.72,40.75,40.45,40.5,558045.0
2022-06-13 09:30:00,39.64,40.08,39.52,39.89,528105.0,39.64,40.08,39.52,39.89,528105.0
2022-06-13 10:00:00,39.91,39.96,39.47,39.53,308685.0,39.91,39.96,39.47,39.53,308685.0
2022-06-13 10:30:00,39.59,39.64,39.33,39.54,156450.0,39.59,39.64,39.33,39.54,156450.0
2022-06-13 11:00:00,39.55,39.71,39.34,39.66,355755.0,39.55,39.71,39.34,39.66,355755.0
2022-06-13 11:30:00,39.63,40.12,39.59,40.06,296400.0,39.63,40.12,39.59,40.06,296400.0
2022-06-13 12:00:00,40.07,40.27,40.0,40.21,240225.0,40.07,40.27,40.0,40.21,240225.0
2022-06-13 12:30:00,40.16,40.31,40.01,40.05,179250.0,40.16,40.31,40.01,40.05,179250.0
2022-06-13 13:00:00,40.01,40.19,40.01,40.12,192150.0,40.01,40.19,40.01,40.12,192150.0
2022-06-13 13:30:00,40.14,40.26,40.04,40.18,214530.0,40.14,40.26,40.04,40.18,214530.0
2022-06-13 14:00:00,40.17,40.18,39.96,40.03,243585.0,40.17,40.18,39.96,40.03,243585.0
2022-06-13 14:30:00,40.01,40.11,39.89,39.89,223395.0,40.01,40.11,39.89,39.89,223395.0
2022-06-13 15:00:00,39.88,39.92,39.63,39.63,284265.0,39.88,39.92,39.63,39.63,284265.0
2022-06-13 15:30:00,39.63,39.66,39.36,39.62,1091490.0,39.63,39.66,39.36,39.62,1091490.0
2022-06-14 09:30:00,39.92,40.37,39.82,40.22,304980.0,39.92,40.37,39.82,40.22,304980.0
2022-06-14 10:00:00,40.23,40.53,40.08,40.08,238275.0,40.23,40.53,40.08,40.08,238275.0
2022-06-14 10:30:00,40.04,40.36,39.99,40.21,262890.0,40.04,40.36,39.99,40.21,262890.0
2022-06-14 11:00:00,40.21,40.31,40.07,40.19,320700.0,40.21,40.31,40.07,40.19,320700.0
2022-06-14 11:30:00,40.17,40.23,39.94,40.07,237285.0,40.17,40.23,39.94,40.07,237285.0
2022-06-14 12:00:00,40.07,40.07,39.8,39.86,186015.0,40.07,40.07,39.8,39.86,186015.0
2022-06-14 12:30:00,39.86,39.92,39.82,39.9,123510.0,39.86,39.92,39.82,39.9,123510.0
2022-06-14 13:00:00,39.9,40.0,39.78,39.87,168570.0,39.9,40.0,39.78,39.87,168570.0
2022-06-14 13:30:00,39.85,39.93,39.69,39.71,175605.0,39.85,39.93,39.69,39.71,175605.0
2022-06-14 14:00:00,39.71,39.91,39.71,39.89,140055.0,39.71,39.91,39.71,39.89,140055.0
2022-06-14 14:30:00,39.87,40.02,39.87,39.87,257940.0,39.87,40.02,39.87,39.87,257940.0
2022-06-14 15:00:00,39.91,39.92,39.59,39.68,132225.0,39.91,39.92,39.59,39.68,132225.0
2022-06-14 15:30:00,39.73,39.89,39.7,39.8,477315.0,39.73,39.89,39.7,39.8,477315.0
2022-06-15 09:30:00,40.48,40.48,39.96,40.19,248700.0,40.48,40.48,39.96,40.19,248700.0
2022-06-15 10:00:00,40.16,40.29,40.0,40.1,95250.0,40.16,40.29,40.0,40.1,95250.0
2022-06-15 10:30:00,40.05,40.05,39.88,39.89,123750.0,40.05,40.05,39.88,39.89,123750.0
2022-06-15 11:00:00,40.02,40.02,39.84,39.88,159690.0,40.02,40.02,39.84,39.88,159690.0
2022-06-15 11:30:00,39.85,39.95,39.84,39.92,66030.0,39.85,39.95,39.84,39.92,66030.0
2022-06-15 12:00:00,39.91,39.96,39.85,39.93,83340.0,39.91,39.96,39.85,39.93,83340.0
2022-06-15 12:30:00,39.93,40.05,39.9,39.96,169545.0,39.93,40.05,39.9,39.96,169545.0
2022-06-15 13:00:00,39.94,40.04,39.94,40.03,100695.0,39.94,40.04,39.94,40.03,100695.0
2022-06-15 13:30:00,40.02,40.07,39.81,40.06,92415.0,40.02,40.07,39.81,40.06,92415.0
2022-06-15 14:00:00,40.04,40.04,39.7,39.7,260820.0,40.04,40.04,39.7,39.7,260820.0
2022-06-15 14:30:00,39.72,40.28,39.59,39.99,329835.0,39.72,40.28,39.59,39.99,329835.0
2022-06-15 15:00:00,40.04,40.23,39.85,40.23,210945.0,40.04,40.23,39.85,40.23,210945.0
2022-06-15 15:30:00,40.2,40.36,39.88,39.93,642015.0,40.2,40.36,39.88,39.93,642015.0
2022-06-16 09:30:00,39.45,39.5,38.73,39.49,436245.0,39.45,39.5,38.73,39.49,436245.0
2022-06-16 10:00:00,39.41,39.54,39.06,39.54,475740.0,39.41,39.54,39.06,39.54,475740.0
2022-06-16 10:30:00,39.47,39.49,39.05,39.16,353070.0,39.47,39.49,39.05,39.16,353070.0
2022-06-16 11:00:00,39.2,39.22,38.93,39.09,209070.0,39.2,39.22,38.93,39.09,209070.0
2022-06-16 11:30:00,39.03,39.12,38.99,39.11,117165.0,39.03,39.12,38.99,39.11,117165.0
2022-06-16 12:00:00,39.1,39.11,39.0,39.11,136560.0,39.1,39.11,39.0,39.11,136560.0
2022-06-16 12:30:00,39.07,39.07,38.91,39.0,129300.0,39.07,39.07,38.91,39.0,129300.0
2022-06-16 13:00:00,39.02,39.09,38.91,39.08,105600.0,39.02,39.09,38.91,39.08,105600.0
2022-06-16 13:30:00,39.07,39.11,38.96,39.01,153705.0,39.07,39.11,38.96,39.01,153705.0
2022-06-16 14:00:00,38.99,39.15,38.98,39.13,121440.0,38.99,39.15,38.98,39.13,121440.0
2022-06-16 14:30:00,39.09,39.24,38.95,39.0,180000.0,39.09,39.24,38.95,39.0,180000.0
2022-06-16 15:00:00,38.96,39.12,38.96,39.06,149730.0,38.96,39.12,38.96,39.06,149730.0
2022-06-16 15:30:00,39.03,39.06,38.67,39.0,872970.0,39.03,39.06,38.67,39.0,872970.0
2022-06-17 09:30:00,39.0,39.52,39.0,39.3,1339080.0,39.0,39.52,39.0,39.3,1339080.0
2022-06-17 10:00:00,39.28,39.28,38.96,39.02,168360.0,39.28,39.28,38.96,39.02,168360.0
2022-06-17 10:30:00,39.03,39.03,38.75,38.84,215070.0,39.03,39.03,38.75,38.84,215070.0
2022-06-17 11:00:00,38.89,39.26,38.86,39.23,208380.0,38.89,39.26,38.86,39.23,208380.0
2022-06-17 11:30:00,39.24,39.28,38.95,39.11,193275.0,39.24,39.28,38.95,39.11,193275.0
2022-06-17 12:00:00,39.08,39.15,38.99,39.03,212040.0,39.08,39.15,38.99,39.03,212040.0
2022-06-17 12:30:00,39.03,39.18,39.0,39.11,140880.0,39.03,39.18,39.0,39.11,140880.0
2022-06-17 13:00:00,39.09,39.3,39.09,39.15,217815.0,39.09,39.3,39.09,39.15,217815.0
2022-06-17 13:30:00,39.15,39.38,39.15,39.37,149505.0,39.15,39.38,39.15,39.37,149505.0
2022-06-17 14:00:00,39.41,39.44,39.33,39.4,85140.0,39.41,39.44,39.33,39.4,85140.0
2022-06-17 14:30:00,39.33,39.47,39.25,39.31,204030.0,39.33,39.47,39.25,39.31,204030.0
2022-06-17 15:00:00,39.33,39.38,39.14,39.3,171675.0,39.33,39.38,39.14,39.3,171675.0
2022-06-17 15:30:00,39.26,39.36,39.08,39.11,836340.0,39.26,39.36,39.08,39.11,836340.0
2022-06-21 09:30:00,39.67,39.96,39.36,39.78,732495.0,39.67,39.96,39.36,39.78,732495.0
2022-06-21 10:00:00,39.75,39.87,39.59,39.87,218475.0,39.75,39.87,39.59,39.87,218475.0
2022-06-21 10:30:00,39.86,39.95,39.83,39.89,133740.0,39.86,39.95,39.83,39.89,133740.0
2022-06-21 11:00:00,39.87,39.92,39.78,39.78,200760.0,39.87,39.92,39.78,39.78,200760.0
2022-06-21 11:30:00,39.8,39.96,39.76,39.84,199275.0,39.8,39.96,39.76,39.84,199275.0
2022-06-21 12:00:00,39.86,39.87,39.67,39.75,111390.0,39.86,39.87,39.67,39.75,111390.0
2022-06-21 12:30:00,39.76,39.8,39.69,39.76,110115.0,39.76,39.8,39.69,39.76,110115.0
2022-06-21 13:00:00,39.75,39.79,39.67,39.67,108390.0,39.75,39.79,39.67,39.67,108390.0
2022-06-21 13:30:00,39.66,39.72,39.54,39.56,171630.0,39.66,39.72,39.54,39.56,171630.0
2022-06-21 14:00:00,39.55,39.68,39.54,39.68,233790.0,39.55,39.68,39.54,39.68,233790.0
2022-06-21 14:30:00,39.72,39.9,39.7,39.9,198510.0,39.72,39.9,39.7,39.9,198510.0
2022-06-21 15:00:00,39.89,39.9,39.84,39.86,143070.0,39.89,39.9,39.84,39.86,143070.0
2022-06-21 15:30:00,39.87,39.9,39.72,39.82,649740.0,39.87,39.9,39.72,39.82,649740.0
2022-06-22 09:30:00,39.55,39.95,39.45,39.87,310785.0,39.55,39.95,39.45,39.87,310785.0
2022-06-22 10:00:00,39.84,40.49,39.84,40.39,238920.0,39.84,40.49,39.84,40.39,238920.0
2022-06-22 10:30:00,40.35,40.45,40.27,40.32,188280.0,40.35,40.45,40.27,40.32,188280.0
2022-06-22 11:00:00,40.34,40.4,40.28,40.38,323460.0,40.34,40.4,40.28,40.38,323460.0
2022-06-22 11:30:00,40.39,40.41,40.26,40.33,397650.0,40.39,40.41,40.26,40.33,397650.0
2022-06-22 12:00:00,40.34,40.45,40.27,40.39,177300.0,40.34,40.45,40.27,40.39,177300.0
2022-06-22 12:30:00,40.39,40.46,40.38,40.46,235920.0,40.39,40.46,40.38,40.46,235920.0
2022-06-22 13:00:00,40.48,40.72,40.42,40.72,95205.0,40.48,40.72,40.42,40.72,95205.0
2022-06-22 13:30:00,40.72,40.82,40.65,40.82,154380.0,40.72,40.82,40.65,40.82,154380.0
2022-06-22 14:00:00,40.82,40.93,40.78,40.79,176310.0,40.82,40.93,40.78,40.79,176310.0
2022-06-22 14:30:00,40.85,40.87,40.73,40.83,184395.0,40.85,40.87,40.73,40.83,184395.0
2022-06-22 15:00:00,40.83,40.88,40.75,40.76,144990.0,40.83,40.88,40.75,40.76,144990.0
2022-06-22 15:30:00,40.75,40.82,40.57,40.59,880515.0,40.75,40.82,40.57,40.59,880515.0
2022-06-23 09:30:00,41.37,41.69,41.0,41.69,614970.0,41.37,41.69,41.0,41.69,614970.0
2022-06-23 10:00:00,41.66,41.73,41.41,41.41,207990.0,41.66,41.73,41.41,41.41,207990.0
2022-06-23 10:30:00,41.47,41.79,41.47,41.75,149115.0,41.47,41.79,41.47,41.75,149115.0
2022-06-23 11:00:00,41.67,41.86,41.64,41.69,151050.0,41.67,41.86,41.64,41.69,151050.0
2022-06-23 11:30:00,41.71,41.72,41.56,41.63,119010.0,41.71,41.72,41.56,41.63,119010.0
2022-06-23 12:00:00,41.62,41.62,41.42,41.43,153780.0,41.62,41.62,41.42,41.43,153780.0
2022-06-23 12:30:00,41.47,41.49,41.19,41.2,724275.0,41.47,41.49,41.19,41.2,724275.0
2022-06-23 13:00:00,41.2,41.32,41.12,41.31,225675.0,41.2,41.32,41.12,41.31,225675.0
2022-06-23 13:30:00,41.31,41.38,41.27,41.34,146280.0,41.31,41.38,41.27,41.34,146280.0
2022-06-23 14:00:00,41.32,41.4,41.3,41.36,209265.0,41.32,41.4,41.3,41.36,209265.0
2022-06-23 14:30:00,41.38,41.61,41.38,41.55,287220.0,41.38,41.61,41.38,41.55,287220.0
2022-06-23 15:00:00,41.56,41.67,41.5,41.61,244245.0,41.56,41.67,41.5,41.61,244245.0
2022-06-23 15:30:00,41.65,41.89,41.65,41.88,881430.0,41.65,41.89,41.65,41.88,881430.0
2022-06-24 09:30:00,42.01,42.12,41.72,41.75,547035.0,42.01,42.12,41.72,41.75,547035.0
2022-06-24 10:00:00,41.9,42.07,41.87,41.98,595785.0,41.9,42.07,41.87,41.98,595785.0
2022-06-24 10:30:00,41.99,42.1,41.87,42.05,249210.0,41.99,42.1,41.87,42.05,249210.0
2022-06-24 11:00:00,42.1,42.24,42.08,42.24,205485.0,42.1,42.24,42.08,42.24,205485.0
2022-06-24 11:30:00,42.21,42.32,42.21,42.29,136890.0,42.21,42.32,42.21,42.29,136890.0
2022-06-24 12:00:00,42.3,42.4,42.29,42.39,183780.0,42.3,42.4,42.29,42.39,183780.0
2022-06-24 12:30:00,42.41,42.46,42.17,42.18,154380.0,42.41,42.46,42.17,42.18,154380.0
2022-06-24 13:00:00,42.18,42.29,42.15,42.19,167805.0,42.18,42.29,42.15,42.19,167805.0
2022-06-24 13:30:00,42.16,42.39,42.16,42.37,147570.0,42.16,42.39,42.16,42.37,147570.0
2022-06-24 14:00:00,42.37,42.38,42.21,42.25,120945.0,42.37,42.38,42.21,42.25,120945.0
2022-06-24 14:30:00,42.26,42.44,42.21,42.44,623715.0,42.26,42.44,42.21,42.44,623715.0
2022-06-24 15:00:00,42.45,42.47,42.39,42.44,85455.0,42.45,42.47,42.39,42.44,85455.0
2022-06-24 15:30:00,42.43,42.68,42.4,42.6,946935.0,42.43,42.68,42.4,42.6,946935.0
2022-06-27 09:30:00,42.65,42.79,42.31,42.47,230175.0,42.65,42.79,42.31,42.47,230175.0
2022-06-27 10:00:00,42.55,42.69,42.38,42.62,222135.0,42.55,42.69,42.38,42.62,222135.0
2022-06-27 10:30:00,42.66,42.88,42.61,42.76,232380.0,42.66,42.88,42.61,42.76,232380.0
2022-06-27 11:00:00,42.71,42.76,42.65,42.74,102840.0,42.71,42.76,42.65,42.74,102840.0
2022-06-27 11:30:00,42.74,42.86,42.7,42.86,109710.0,42.74,42.86,42.7,42.86,109710.0
2022-06-27 12:00:00,42.81,42.98,42.76,42.98,164040.0,42.81,42.98,42.76,42.98,164040.0
2022-06-27 12:30:00,42.96,42.97,42.87,42.89,145770.0,42.96,42.97,42.87,42.89,145770.0
2022-06-27 13:00:00,42.86,42.89,42.75,42.8,46980.0,42.86,42.89,42.75,42.8,46980.0
2022-06-27 13:30:00,42.8,42.82,42.71,42.71,140475.0,42.8,42.82,42.71,42.71,140475.0
2022-06-27 14:00:00,42.69,42.85,42.66,42.79,100590.0,42.69,42.85,42.66,42.79,100590.0
2022-06-27 14:30:00,42.77,42.9,42.76,42.86,234630.0,42.77,42.9,42.76,42.86,234630.0
2022-06-27 15:00:00,42.84,42.95,42.79,42.86,167535.0,42.84,42.95,42.79,42.86,167535.0
2022-06-27 15:30:00,42.85,42.88,42.65,42.76,562635.0,42.85,42.88,42.65,42.76,562635.0
2022-06-28 09:30:00,42.81,43.37,42.78,43.15,130245.0,42.81,43.37,42.78,43.15,130245.0
2022-06-28 10:00:00,43.14,43.23,42.91,43.0,162090.0,43.14,43.23,42.91,43.0,162090.0
2022-06-28 10:30:00,43.04,43.08,42.78,42.78,324660.0,43.04,43.08,42.78,42.78,324660.0
2022-06-28 11:00:00,42.85,42.92,42.71,42.72,78465.0,42.85,42.92,42.71,42.72,78465.0
2022-06-28 11:30:00,42.73,42.73,42.43,42.47,105150.0,42.73,42.73,42.43,42.47,105150.0
2022-06-28 12:00:00,42.47,42.48,42.35,42.48,99030.0,42.47,42.48,42.35,42.48,99030.0
2022-06-28 12:30:00,42.47,42.56,42.44,42.53,96795.0,42.47,42.56,42.44,42.53,96795.0
2022-06-28 13:00:00,42.51,42.53,42.33,42.4,62700.0,42.51,42.53,42.33,42.4,62700.0
2022-06-28 13:30:00,42.44,42.47,42.34,42.34,84240.0,42.44,42.47,42.34,42.34,84240.0
2022-06-28 14:00:00,42.34,42.42,42.33,42.41,123930.0,42.34,42.42,42.33,42.41,123930.0
2022-06-28 14:30:00,42.41,42.43,42.31,42.35,149025.0,42.41,42.43,42.31,42.35,149025.0
2022-06-28 15:00:00,42.34,42.34,42.0,42.06,114435.0,42.34,42.34,42.0,42.06,114435.0
2022-06-28 15:30:00,42.04,42.11,42.01,42.04,341940.0,42.04,42.11,42.01,42.04,341940.0
2022-06-29 09:30:00,42.69,42.93,42.04,42.52,359025.0,42.69,42.93,42.04,42.52,359025.0
2022-06-29 10:00:00,42.46,42.52,42.3,42.38,140685.0,42.46,42.52,42.3,42.38,140685.0
2022-06-29 10:30:00,42.44,43.0,42.41,42.74,519510.0,42.44,43.0,42.41,42.74,519510.0
2022-06-29 11:00:00,42.73,43.04,42.7,42.87,351540.0,42.73,43.04,42.7,42.87,351540.0
2022-06-29 11:30:00,42.89,43.09,42.89,42.9,266700.0,42.89,43.09,42.89,42.9,266700.0
2022-06-29 12:00:00,42.92,42.95,42.55,42.59,110985.0,42.92,42.95,42.55,42.59,110985.0
2022-06-29 12:30:00,42.61,42.72,42.59,42.67,157530.0,42.61,42.72,42.59,42.67,157530.0
2022-06-29 13:00:00,42.7,42.7,42.5,42.59,94395.0,42.7,42.7,42.5,42.59,94395.0
2022-06-29 13:30:00,42.58,42.6,42.45,42.57,256470.0,42.58,42.6,42.45,42.57,256470.0
2022-06-29 14:00:00,42.58,42.71,42.57,42.68,299670.0,42.58,42.71,42.57,42.68,299670.0
2022-06-29 14:30:00,42.68,42.7,42.42,42.48,289905.0,42.68,42.7,42.42,42.48,289905.0
2022-06-29 15:00:00,42.48,42.79,42.43,42.78,379665.0,42.48,42.79,42.43,42.78,379665.0
2022-06-29 15:30:00,42.76,42.76,42.39,42.45,584505.0,42.76,42.76,42.39,42.45,584505.0
2022-06-30 09:30:00,42.17,42.24,41.73,42.17,341865.0,42.17,42.24,41.73,42.17,341865.0
2022-06-30 10:00:00,42.1,42.23,41.94,42.13,164295.0,42.1,42.23,41.94,42.13,164295.0
2022-06-30 10:30:00,42.13,42.34,41.99,42.06,252465.0,42.13,42.34,41.99,42.06,252465.0
2022-06-30 11:00:00,42.04,42.18,41.99,42.14,397590.0,42.04,42.18,41.99,42.14,397590.0
2022-06-30 11:30:00,42.13,42.43,42.05,42.38,276285.0,42.13,42.43,42.05,42.38,276285.0
2022-06-30 12:00:00,42.35,42.53,42.24,42.53,83655.0,42.35,42.53,42.24,42.53,83655.0
2022-06-30 12:30:00,42.61,42.61,42.49,42.53,95130.0,42.61,42.61,42.49,42.53,95130.0
2022-06-30 13:00:00,42.58,42.66,42.46,42.65,88050.0,42.58,42.66,42.46,42.65,88050.0
2022-06-30 13:30:00,42.64,42.64,42.42,42.55,175080.0,42.64,42.64,42.42,42.55,175080.0
2022-06-30 14:00:00,42.57,42.58,42.4,42.47,145860.0,42.57,42.58,42.4,42.47,145860.0
2022-06-30 14:30:00,42.5,42.52,42.35,42.43,163170.0,42.5,42.52,42.35,42.43,163170.0
2022-06-30 15:00:00,42.38,42.42,42.12,42.34,188760.0,42.38,42.42,42.12,42.34,188760.0
2022-06-30 15:30:00,42.32,42.44,41.86,42.12,1006770.0,42.32,42.44,41.86,42.12,1006770.0
2022-07-01 09:30:00,41.98,42.37,41.79,42.22,405600.0,41.98,42.37,41.79,42.22,405600.0
2022-07-01 10:00:00,42.18,42.26,41.78,41.95,217500.0,42.18,42.26,41.78,41.95,217500.0
2022-07-01 10:30:00,41.94,41.99,41.72,41.73,213945.0,41.94,41.99,41.72,41.73,213945.0
2022-07-01 11:00:00,41.69,41.89,41.66,41.74,225645.0,41.69,41.89,41.66,41.74,225645.0
2022-07-01 11:30:00,41.74,42.0,41.74,41.79,329460.0,41.74,42.0,41.74,41.79,329460.0
2022-07-01 12:00:00,41.75,41.89,41.74,41.86,124890.0,41.75,41.89,41.74,41.86,124890.0
2022-07-01 12:30:00,41.85,41.95,41.8,41.8,116970.0,41.85,41.95,41.8,41.8,116970.0
2022-07-01 13:00:00,41.82,41.89,41.8,41.87,54225.0,41.82,41.89,41.8,41.87,54225.0
2022-07-01 13:30:00,41.9,42.12,41.84,42.09,299760.0,41.9,42.12,41.84,42.09,299760.0
2022-07-01 14:00:00,42.1,42.37,42.06,42.33,281895.0,42.1,42.37,42.06,42.33,281895.0
2022-07-01 14:30:00,42.36,42.55,42.35,42.5,184260.0,42.36,42.55,42.35,42.5,184260.0
2022-07-01 15:00:00,42.49,42.52,42.33,42.36,170610.0,42.49,42.52,42.33,42.36,170610.0
2022-07-01 15:30:00,42.37,42.55,42.34,42.41,626070.0,42.37,42.55,42.34,42.41,626070.0
2022-07-05 09:30:00,42.3,42.54,42.04,42.24,321150.0,42.3,42.54,42.04,42.24,321150.0
2022-07-05 10:00:00,42.18,42.21,41.77,41.92,237855.0,42.18,42.21,41.77,41.92,237855.0
2022-07-05 10:30:00,41.91,42.06,41.76,41.87,318645.0,41.91,42.06,41.76,41.87,318645.0
2022-07-05 11:00:00,41.84,42.22,41.78,42.19,198960.0,41.84,42.22,41.78,42.19,198960.0
2022-07-05 11:30:00,42.16,42.42,42.15,42.41,94935.0,42.16,42.42,42.15,42.41,94935.0
2022-07-05 12:00:00,42.37,42.42,42.24,42.41,102675.0,42.37,42.42,42.24,42.41,102675.0
2022-07-05 12:30:00,42.39,42.45,42.3,42.35,106440.0,42.39,42.45,42.3,42.35,106440.0
2022-07-05 13:00:00,42.36,42.65,42.34,42.62,108615.0,42.36,42.65,42.34,42.62,108615.0
2022-07-05 13:30:00,42.62,42.76,42.56,42.73,138735.0,42.62,42.76,42.56,42.73,138735.0
2022-07-05 14:00:00,42.73,42.91,42.73,42.91,104025.0,42.73,42.91,42.73,42.91,104025.0
2022-07-05 14:30:00,42.91,43.05,42.9,42.98,157275.0,42.91,43.05,42.9,42.98,157275.0
2022-07-05 15:00:00,42.97,43.21,42.92,43.21,156690.0,42.97,43.21,42.92,43.21,156690.0
2022-07-05 15:30:00,43.22,43.29,43.14,43.17,547350.0,43.22,43.29,43.14,43.17,547350.0
2022-07-06 09:30:00,43.4,43.76,42.95,43.21,346275.0,43.4,43.76,42.95,43.21,346275.0
2022-07-06 10:00:00,43.16,43.23,42.95,43.19,133230.0,43.16,43.23,42.95,43.19,133230.0
2022-07-06 10:30:00,43.21,43.36,43.2,43.26,141870.0,43.21,43.36,43.2,43.26,141870.0
2022-07-06 11:00:00,43.27,43.27,43.1,43.1,68220.0,43.27,43.27,43.1,43.1,68220.0
2022-07-06 11:30:00,43.09,43.16,43.0,43.16,98520.0,43.09,43.16,43.0,43.16,98520.0
2022-07-06 12:00:00,43.17,43.17,43.08,43.09,47010.0,43.17,43.17,43.08,43.09,47010.0
2022-07-06 12:30:00,43.13,43.21,43.11,43.21,60345.0,43.13,43.21,43.11,43.21,60345.0
2022-07-06 13:00:00,43.24,43.36,43.24,43.35,71355.0,43.24,43.36,43.24,43.35,71355.0
2022-07-06 13:30:00,43.34,43.47,43.25,43.47,84705.0,43.34,43.47,43.25,43.47,84705.0
2022-07-06 14:00:00,43.45,43.62,43.3,43.62,199995.0,43.45,43.62,43.3,43.62,199995.0
2022-07-06 14:30:00,43.65,43.95,43.64,43.93,450555.0,43.65,43.95,43.64,43.93,450555.0
2022-07-06 15:00:00,43.92,44.07,43.84,44.06,354645.0,43.92,44.07,43.84,44.06,354645.0
2022-07-06 15:30:00,44.06,44.1,43.79,43.88,532965.0,44.06,44.1,43.79,43.88,532965.0
2022-07-07 09:30:00,43.84,43.96,43.65,43.87,383310.0,43.84,43.96,43.65,43.87,383310.0
2022-07-07 10:00:00,43.86,43.93,43.67,43.9,222615.0,43.86,43.93,43.67,43.9,222615.0
2022-07-07 10:30:00,43.88,44.08,43.86,44.07,152775.0,43.88,44.08,43.86,44.07,152775.0
2022-07-07 11:00:00,44.07,44.26,44.05,44.12,266700.0,44.07,44.26,44.05,44.12,266700.0
2022-07-07 11:30:00,44.12,44.18,44.08,44.17,116610.0,44.12,44.18,44.08,44.17,116610.0
2022-07-07 12:00:00,44.21,44.23,44.13,44.18,130785.0,44.21,44.23,44.13,44.18,130785.0
2022-07-07 12:30:00,44.23,44.29,44.04,44.05,133440.0,44.23,44.29,44.04,44.05,133440.0
2022-07-07 13:00:00,44.08,44.11,43.95,43.96,191925.0,44.08,44.11,43.95,43.96,191925.0
2022-07-07 13:30:00,43.98,44.01,43.84,43.87,165015.0,43.98,44.01,43.84,43.87,165015.0
2022-07-07 14:00:00,43.87,44.03,43.87,44.02,256350.0,43.87,44.03,43.87,44.02,256350.0
2022-07-07 14:30:00,44.04,44.11,44.03,44.08,266205.0,44.04,44.11,44.03,44.08,266205.0
2022-07-07 15:00:00,44.05,44.16,43.98,44.08,204840.0,44.05,44.16,43.98,44.08,204840.0
2022-07-07 15:30:00,44.08,44.18,44.06,44.1,512880.0,44.08,44.18,44.06,44.1,512880.0
2022-07-08 09:30:00,43.91,44.2,43.85,43.93,204435.0,43.91,44.2,43.85,43.93,204435.0
2022-07-08 10:00:00,43.97,44.17,43.92,44.17,290985.0,43.97,44.17,43.92,44.17,290985.0
2022-07-08 10:30:00,44.14,44.17,43.99,44.04,150810.0,44.14,44.17,43.99,44.04,150810.0
2022-07-08 11:00:00,44.02,44.1,44.01,44.04,170115.0,44.02,44.1,44.01,44.04,170115.0
2022-07-08 11:30:00,44.04,44.07,43.99,43.99,92370.0,44.04,44.07,43.99,43.99,92370.0
2022-07-08 12:00:00,44.04,44.05,43.96,43.97,80310.0,44.04,44.05,43.96,43.97,80310.0
2022-07-08 12:30:00,43.99,43.99,43.88,43.9,82950.0,43.99,43.99,43.88,43.9,82950.0
2022-07-08 13:00:00,43.92,43.94,43.87,43.93,100755.0,43.92,43.94,43.87,43.93,100755.0
2022-07-08 13:30:00,43.92,43.94,43.84,43.86,314100.0,43.92,43.94,43.84,43.86,314100.0
2022-07-08 14:00:00,43.86,44.1,43.86,44.1,208875.0,43.86,44.1,43.86,44.1,208875.0
2022-07-08 14:30:00,44.1,44.14,43.98,44.02,265065.0,44.1,44.14,43.98,44.02,265065.0
2022-07-08 15:00:00,44.04,44.04,43.97,44.0,228285.0,44.04,44.04,43.97,44.0,228285.0
2022-07-08 15:30:00,44.0,44.0,43.83,43.86,671880.0,44.0,44.0,43.83,43.86,671880.0
2022-07-11 09:30:00,43.98,44.13,43.85,44.04,176580.0,43.98,44.13,43.85,44.04,176580.0
2022-07-11 10:00:00,43.99,44.05,43.65,43.7,93855.0,43.99,44.05,43.65,43.7,93855.0
2022-07-11 10:30:00,43.75,43.88,43.75,43.77,63150.0,43.75,43.88,43.75,43.77,63150.0
2022-07-11 11:00:00,43.72,43.88,43.7,43.78,87285.0,43.72,43.88,43.7,43.78,87285.0
2022-07-11 11:30:00,43.78,43.81,43.66,43.69,97680.0,43.78,43.81,43.66,43.69,97680.0
2022-07-11 12:00:00,43.71,43.78,43.67,43.78,86715.0,43.71,43.78,43.67,43.78,86715.0
2022-07-11 12:30:00,43.8,43.82,43.75,43.78,48750.0,43.8,43.82,43.75,43.78,48750.0
2022-07-11 13:00:00,43.79,43.93,43.78,43.93,63840.0,43.79,43.93,43.78,43.93,63840.0
2022-07-11 13:30:00,43.94,44.08,43.92,44.02,114555.0,43.94,44.08,43.92,44.02,114555.0
2022-07-11 14:00:00,44.01,44.03,43.87,43.87,52500.0,44.01,44.03,43.87,43.87,52500.0
2022-07-11 14:30:00,43.89,43.98,43.83,43.9,97770.0,43.89,43.98,43.83,43.9,97770.0
2022-07-11 15:00:00,43.89,43.94,43.78,43.8,96405.0,43.89,43.94,43.78,43.8,96405.0
2022-07-11 15:30:00,43.78,43.82,43.63,43.72,370965.0,43.78,43.82,43.63,43.72,370965.0
2022-07-12 09:30:00,43.81,44.28,43.81,44.17,220560.0,43.81,44.28,43.81,44.17,220560.0
2022-07-12 10:00:00,44.14,44.17,43.96,43.97,159135.0,44.14,44.17,43.96,43.97,159135.0
2022-07-12 10:30:00,44.01,44.17,44.01,44.14,102525.0,44.01,44.17,44.01,44.14,102525.0
2022-07-12 11:00:00,44.14,44.18,43.9,43.96,144375.0,44.14,44.18,43.9,43.96,144375.0
2022-07-12 11:30:00,44.0,44.04,43.85,43.94,100200.0,44.0,44.04,43.85,43.94,100200.0
2022-07-12 12:00:00,43.97,44.07,43.96,44.04,91320.0,43.97,44.07,43.96,44.04,91320.0
2022-07-12 12:30:00,44.05,44.07,43.94,44.02,73875.0,44.05,44.07,43.94,44.02,73875.0
2022-07-12 13:00:00,44.03,44.06,43.88,43.91,88515.0,44.03,44.06,43.88,43.91,88515.0
2022-07-12 13:30:00,43.94,43.94,43.82,43.82,72000.0,43.94,43.94,43.82,43.82,72000.0
2022-07-12 14:00:00,43.83,43.87,43.81,43.86,79275.0,43.83,43.87,43.81,43.86,79275.0
2022-07-12 14:30:00,43.84,43.87,43.75,43.79,151590.0,43.84,43.87,43.75,43.79,151590.0
2022-07-12 15:00:00,43.75,43.76,43.55,43.56,183060.0,43.75,43.76,43.55,43.56,183060.0
2022-07-12 15:30:00,43.56,43.6,43.37,43.55,502380.0,43.56,43.6,43.37,43.55,502380.0
2022-07-13 09:30:00,43.11,43.81,43.11,43.81,120870.0,43.11,43.81,43.11,43.81,120870.0
2022-07-13 10:00:00,43.81,43.81,43.4,43.64,144030.0,43.81,43.81,43.4,43.64,144030.0
2022-07-13 10:30:00,43.63,44.12,43.63,44.12,104625.0,43.63,44.12,43.63,44.12,104625.0
2022-07-13 11:00:00,44.17,44.3,44.06,44.06,92715.0,44.17,44.3,44.06,44.06,92715.0
2022-07-13 11:30:00,44.13,44.21,44.01,44.17,85620.0,44.13,44.21,44.01,44.17,85620.0
2022-07-13 12:00:00,44.19,44.3,44.19,44.3,60000.0,44.19,44.3,44.19,44.3,60000.0
2022-07-13 12:30:00,44.33,44.43,44.32,44.42,53145.0,44.33,44.43,44.32,44.42,53145.0
2022-07-13 13:00:00,44.43,44.66,44.42,44.58,70215.0,44.43,44.66,44.42,44.58,70215.0
2022-07-13 13:30:00,44.55,44.63,44.47,44.61,120075.0,44.55,44.63,44.47,44.61,120075.0
2022-07-13 14:00:00,44.55,44.64,44.44,44.63,112545.0,44.55,44.64,44.44,44.63,112545.0
2022-07-13 14:30:00,44.63,44.7,44.52,44.61,140970.0,44.63,44.7,44.52,44.61,140970.0
2022-07-13 15:00:00,44.61,44.64,44.51,44.55,146730.0,44.61,44.64,44.51,44.55,146730.0
2022-07-13 15:30:00,44.55,44.55,44.43,44.48,499530.0,44.55,44.55,44.43,44.48,499530.0
2022-07-14 09:30:00,44.13,44.46,43.74,44.22,185835.0,44.13,44.46,43.74,44.22,185835.0
2022-07-14 10:00:00,44.15,44.25,44.06,44.18,84915.0,44.15,44.25,44.06,44.18,84915.0
2022-07-14 10:30:00,44.22,44.32,44.03,44.03,104850.0,44.22,44.32,44.03,44.03,104850.0
2022-07-14 11:00:00,44.14,44.33,44.12,44.3,97590.0,44.14,44.33,44.12,44.3,97590.0
2022-07-14 11:30:00,44.31,44.42,44.2,44.36,122220.0,44.31,44.42,44.2,44.36,122220.0
2022-07-14 12:00:00,44.41,44.44,44.3,44.3,63315.0,44.41,44.44,44.3,44.3,63315.0
2022-07-14 12:30:00,44.29,44.36,44.23,44.33,76155.0,44.29,44.36,44.23,44.33,76155.0
2022-07-14 13:00:00,44.35,44.49,44.29,44.42,111390.0,44.35,44.49,44.29,44.42,111390.0
2022-07-14 13:30:00,44.42,44.49,44.37,44.48,106035.0,44.42,44.49,44.37,44.48,106035.0
2022-07-14 14:00:00,44.45,44.7,44.45,44.69,91500.0,44.45,44.7,44.45,44.69,91500.0
2022-07-14 14:30:00,44.66,44.73,44.59,44.64,138795.0,44.66,44.73,44.59,44.64,138795.0
2022-07-14 15:00:00,44.64,44.89,44.62,44.89,119220.0,44.64,44.89,44.62,44.89,119220.0
2022-07-14 15:30:00,44.91,45.04,44.89,44.92,560760.0,44.91,45.04,44.89,44.92,560760.0
2022-07-15 09:30:00,45.14,45.33,44.95,45.31,438090.0,45.14,45.33,44.95,45.31,438090.0
2022-07-15 10:00:00,45.33,45.51,45.33,45.46,119745.0,45.33,45.51,45.33,45.46,119745.0
2022-07-15 10:30:00,45.5,45.58,45.41,45.52,81930.0,45.5,45.58,45.41,45.52,81930.0
2022-07-15 11:00:00,45.52,45.6,45.46,45.56,88440.0,45.52,45.6,45.46,45.56,88440.0
2022-07-15 11:30:00,45.58,45.59,45.44,45.44,78345.0,45.58,45.59,45.44,45.44,78345.0
2022-07-15 12:00:00,45.43,45.46,45.36,45.36,54405.0,45.43,45.46,45.36,45.36,54405.0
2022-07-15 12:30:00,45.39,45.44,45.33,45.39,70935.0,45.39,45.44,45.33,45.39,70935.0
2022-07-15 13:00:00,45.42,45.53,45.39,45.52,42480.0,45.42,45.53,45.39,45.52,42480.0
2022-07-15 13:30:00,45.56,45.56,45.38,45.43,88350.0,45.56,45.56,45.38,45.43,88350.0
2022-07-15 14:00:00,45.39,45.44,45.38,45.44,48585.0,45.39,45.44,45.38,45.44,48585.0
2022-07-15 14:30:00,45.47,45.47,45.4,45.41,65250.0,45.47,45.47,45.4,45.41,65250.0
2022-07-15 15:00:00,45.41,45.48,45.4,45.43,108915.0,45.41,45.48,45.4,45.43,108915.0
2022-07-15 15:30:00,45.41,45.57,45.36,45.57,459330.0,45.41,45.57,45.36,45.57,459330.0
2022-07-18 09:30:00,45.43,45.61,44.91,44.92,339870.0,45.43,45.61,44.91,44.92,339870.0
2022-07-18 10:00:00,44.96,45.29,44.95,45.24,184500.0,44.96,45.29,44.95,45.24,184500.0
2022-07-18 10:30:00,45.22,45.59,45.22,45.53,140475.0,45.22,45.59,45.22,45.53,140475.0
2022-07-18 11:00:00,45.54,45.61,45.42,45.46,132540.0,45.54,45.61,45.42,45.46,132540.0
2022-07-18 11:30:00,45.46,45.56,45.43,45.46,135855.0,45.46,45.56,45.43,45.46,135855.0
2022-07-18 12:00:00,45.52,45.57,45.51,45.51,87600.0,45.52,45.57,45.51,45.51,87600.0
2022-07-18 12:30:00,45.51,45.52,45.32,45.32,86025.0,45.51,45.52,45.32,45.32,86025.0
2022-07-18 13:00:00,45.37,45.39,45.26,45.34,107355.0,45.37,45.39,45.26,45.34,107355.0
2022-07-18 13:30:00,45.35,45.39,45.24,45.27,137310.0,45.35,45.39,45.24,45.27,137310.0
2022-07-18 14:00:00,45.29,45.3,45.13,45.15,82980.0,45.29,45.3,45.13,45.15,82980.0
2022-07-18 14:30:00,45.13,45.22,44.94,45.04,203805.0,45.13,45.22,44.94,45.04,203805.0
2022-07-18 15:00:00,45.03,45.11,44.94,45.01,144690.0,45.03,45.11,44.94,45.01,144690.0
2022-07-18 15:30:00,44.99,44.99,44.76,44.87,458550.0,44.99,44.99,44.76,44.87,458550.0
2022-07-19 09:30:00,45.37,45.46,45.15,45.31,108825.0,45.37,45.46,45.15,45.31,108825.0
2022-07-19 10:00:00,45.35,45.54,45.35,45.43,118830.0,45.35,45.54,45.35,45.43,118830.0
2022-07-19 10:30:00,45.46,45.53,45.35,45.48,99300.0,45.46,45.53,45.35,45.48,99300.0
2022-07-19 11:00:00,45.49,45.6,45.49,45.53,89145.0,45.49,45.6,45.49,45.53,89145.0
2022-07-19 11:30:00,45.51,45.71,45.51,45.71,89700.0,45.51,45.71,45.51,45.71,89700.0
2022-07-19 12:00:00,45.68,45.71,45.53,45.62,71280.0,45.68,45.71,45.53,45.62,71280.0
2022-07-19 12:30:00,45.61,45.68,45.53,45.58,85575.0,45.61,45.68,45.53,45.58,85575.0
2022-07-19 13:00:00,45.6,45.6,45.51,45.58,63990.0,45.6,45.6,45.51,45.58,63990.0
2022-07-19 13:30:00,45.59,45.77,45.58,45.77,93960.0,45.59,45.77,45.58,45.77,93960.0
2022-07-19 14:00:00,45.75,45.83,45.75,45.75,67830.0,45.75,45.83,45.75,45.75,67830.0
2022-07-19 14:30:00,45.76,45.82,45.69,45.8,98415.0,45.76,45.82,45.69,45.8,98415.0
2022-07-19 15:00:00,45.8,45.95,45.79,45.95,136845.0,45.8,45.95,45.79,45.95,136845.0
2022-07-19 15:30:00,45.95,46.03,45.85,45.94,399675.0,45.95,46.03,45.85,45.94,399675.0
2022-07-20 09:30:00,46.07,46.13,45.66,45.77,275385.0,46.07,46.13,45.66,45.77,275385.0
2022-07-20 10:00:00,45.67,45.9,45.66,45.8,143865.0,45.67,45.9,45.66,45.8,143865.0
2022-07-20 10:30:00,45.8,45.9,45.75,45.81,104100.0,45.8,45.9,45.75,45.81,104100.0
2022-07-20 11:00:00,45.81,45.86,45.7,45.76,218880.0,45.81,45.86,45.7,45.76,218880.0
2022-07-20 11:30:00,45.76,45.8,45.68,45.78,131055.0,45.76,45.8,45.68,45.78,131055.0
2022-07-20 12:00:00,45.77,45.78,45.7,45.78,75540.0,45.77,45.78,45.7,45.78,75540.0
2022-07-20 12:30:00,45.81,45.88,45.69,45.84,116505.0,45.81,45.88,45.69,45.84,116505.0
2022-07-20 13:00:00,45.79,45.83,45.68,45.75,113040.0,45.79,45.83,45.68,45.75,113040.0
2022-07-20 13:30:00,45.76,45.8,45.69,45.75,72675.0,45.76,45.8,45.69,45.75,72675.0
2022-07-20 14:00:00,45.79,45.85,45.72,45.8,151455.0,45.79,45.85,45.72,45.8,151455.0
2022-07-20 14:30:00,45.8,45.86,45.78,45.82,138645.0,45.8,45.86,45.78,45.82,138645.0
2022-07-20 15:00:00,45.83,45.89,45.78,45.86,219960.0,45.83,45.89,45.78,45.86,219960.0
2022-07-20 15:30:00,45.86,46.01,45.8,46.0,438285.0,45.86,46.01,45.8,46.0,438285.0
2022-07-21 09:30:00,45.97,45.97,45.47,45.52,361560.0,45.97,45.97,45.47,45.52,361560.0
2022-07-21 10:00:00,45.51,45.65,45.18,45.32,342975.0,45.51,45.65,45.18,45.32,342975.0
2022-07-21 10:30:00,45.35,45.41,45.28,45.39,265680.0,45.35,45.41,45.28,45.39,265680.0
2022-07-21 11:00:00,45.35,45.48,45.26,45.31,173730.0,45.35,45.48,45.26,45.31,173730.0
2022-07-21 11:30:00,45.31,45.48,45.2,45.36,289230.0,45.31,45.48,45.2,45.36,289230.0
2022-07-21 12:00:00,45.35,45.49,45.33,45.48,124200.0,45.35,45.49,45.33,45.48,124200.0
2022-07-21 12:30:00,45.51,45.54,45.32,45.41,141105.0,45.51,45.54,45.32,45.41,141105.0
2022-07-21 13:00:00,45.43,45.46,45.33,45.34,107025.0,45.43,45.46,45.33,45.34,107025.0
2022-07-21 13:30:00,45.32,45.36,45.25,45.28,128100.0,45.32,45.36,45.25,45.28,128100.0
2022-07-21 14:00:00,45.31,45.44,45.23,45.4,131880.0,45.31,45.44,45.23,45.4,131880.0
2022-07-21 14:30:00,45.38,45.46,45.33,45.42,139020.0,45.38,45.46,45.33,45.42,139020.0
2022-07-21 15:00:00,45.48,45.68,45.45,45.6,180870.0,45.48,45.68,45.45,45.6,180870.0
2022-07-21 15:30:00,45.58,45.74,45.58,45.72,499245.0,45.58,45.74,45.58,45.72,499245.0
2022-07-22 09:30:00,46.0,46.35,45.78,46.08,205860.0,46.0,46.35,45.78,46.08,205860.0
2022-07-22 10:00:00,46.1,46.35,46.09,46.21,112470.0,46.1,46.35,46.09,46.21,112470.0
2022-07-22 10:30:00,46.26,46.27,46.08,46.14,99690.0,46.26,46.27,46.08,46.14,99690.0
2022-07-22 11:00:00,46.15,46.17,45.93,45.97,183225.0,46.15,46.17,45.93,45.97,183225.0
2022-07-22 11:30:00,46.0,46.06,45.94,45.96,63000.0,46.0,46.06,45.94,45.96,63000.0
2022-07-22 12:00:00,45.99,46.01,45.91,46.01,85890.0,45.99,46.01,45.91,46.01,85890.0
2022-07-22 12:30:00,46.03,46.15,45.99,46.15,101805.0,46.03,46.15,45.99,46.15,101805.0
2022-07-22 13:00:00,46.11,46.13,46.04,46.06,76965.0,46.11,46.13,46.04,46.06,76965.0
2022-07-22 13:30:00,46.06,46.06,45.97,46.03,72765.0,46.06,46.06,45.97,46.03,72765.0
2022-07-22 14:00:00,45.99,46.0,45.89,45.96,60000.0,45.99,46.0,45.89,45.96,60000.0
2022-07-22 14:30:00,45.95,45.99,45.78,45.81,106140.0,45.95,45.99,45.78,45.81,106140.0
2022-07-22 15:00:00,45.82,45.98,45.81,45.93,96000.0,45.82,45.98,45.81,45.93,96000.0
2022-07-22 15:30:00,45.95,45.95,45.81,45.88,508425.0,45.95,45.95,45.81,45.88,508425.0
2022-07-25 09:30:00,45.94,46.07,45.75,45.93,154530.0,45.94,46.07,45.75,45.93,154530.0
2022-07-25 10:00:00,45.88,45.99,45.86,45.91,103980.0,45.88,45.99,45.86,45.91,103980.0
2022-07-25 10:30:00,45.9,45.92,45.76,45.89,121665.0,45.9,45.92,45.76,45.89,121665.0
2022-07-25 11:00:00,45.85,45.93,45.71,45.86,112080.0,45.85,45.93,45.71,45.86,112080.0
2022-07-25 11:30:00,45.86,45.86,45.74,45.74,52035.0,45.86,45.86,45.74,45.74,52035.0
2022-07-25 12:00:00,45.72,45.77,45.65,45.67,64695.0,45.72,45.77,45.65,45.67,64695.0
2022-07-25 12:30:00,45.72,45.78,45.71,45.74,45375.0,45.72,45.78,45.71,45.74,45375.0
2022-07-25 13:00:00,45.75,45.88,45.73,45.87,44475.0,45.75,45.88,45.73,45.87,44475.0
2022-07-25 13:30:00,45.88,45.88,45.65,45.72,105360.0,45.88,45.88,45.65,45.72,105360.0
2022-07-25 14:00:00,45.71,45.76,45.63,45.65,136725.0,45.71,45.76,45.63,45.65,136725.0
2022-07-25 14:30:00,45.63,45.71,45.62,45.67,104280.0,45.63,45.71,45.62,45.67,104280.0
2022-07-25 15:00:00,45.69,45.69,45.56,45.56,79245.0,45.69,45.69,45.56,45.56,79245.0
2022-07-25 15:30:00,45.54,45.69,45.54,45.68,557640.0,45.54,45.69,45.54,45.68,557640.0
2022-07-26 09:30:00,45.1,45.35,44.89,45.14,380805.0,45.1,45.35,44.89,45.14,380805.0
2022-07-26 10:00:00,45.11,45.46,45.03,45.23,240450.0,45.11,45.46,45.03,45.23,240450.0
2022-07-26 10:30:00,45.2,45.33,45.13,45.24,207300.0,45.2,45.33,45.13,45.24,207300.0
2022-07-26 11:00:00,45.27,45.27,44.95,44.97,228180.0,45.27,45.27,44.95,44.97,228180.0
2022-07-26 11:30:00,44.95,45.04,44.9,44.92,156075.0,44.95,45.04,44.9,44.92,156075.0
2022-07-26 12:00:00,44.92,45.04,44.89,44.97,118365.0,44.92,45.04,44.89,44.97,118365.0
2022-07-26 12:30:00,44.98,45.03,44.91,44.91,171735.0,44.98,45.03,44.91,44.91,171735.0
2022-07-26 13:00:00,44.91,45.04,44.9,45.04,148530.0,44.91,45.04,44.9,45.04,148530.0
2022-07-26 13:30:00,45.03,45.03,44.91,44.97,151335.0,45.03,45.03,44.91,44.97,151335.0
2022-07-26 14:00:00,44.99,45.13,44.9,44.9,234720.0,44.99,45.13,44.9,44.9,234720.0
2022-07-26 14:30:00,44.9,44.96,44.86,44.9,267840.0,44.9,44.96,44.86,44.9,267840.0
2022-07-26 15:00:00,44.9,45.0,44.83,44.98,192960.0,44.9,45.0,44.83,44.98,192960.0
2022-07-26 15:30:00,44.96,45.11,44.95,45.02,532620.0,44.96,45.11,44.95,45.02,532620.0
2022-07-27 09:30:00,45.05,45.09,44.36,44.59,494805.0,45.05,45.09,44.36,44.59,494805.0
2022-07-27 10:00:00,44.56,45.1,44.48,45.0,403470.0,44.56,45.1,44.48,45.0,403470.0
2022-07-27 10:30:00,45.02,45.2,44.92,45.12,207225.0,45.02,45.2,44.92,45.12,207225.0
2022-07-27 11:00:00,45.12,45.35,45.04,45.23,249180.0,45.12,45.35,45.04,45.23,249180.0
2022-07-27 11:30:00,45.25,45.56,45.25,45.54,309510.0,45.25,45.56,45.25,45.54,309510.0
2022-07-27 12:00:00,45.5,45.73,45.46,45.6,480120.0,45.5,45.73,45.46,45.6,480120.0
2022-07-27 12:30:00,45.53,45.57,45.41,45.41,95400.0,45.53,45.57,45.41,45.41,95400.0
2022-07-27 13:00:00,45.42,45.53,45.33,45.49,266415.0,45.42,45.53,45.33,45.49,266415.0
2022-07-27 13:30:00,45.48,45.48,45.33,45.4,201750.0,45.48,45.48,45.33,45.4,201750.0
2022-07-27 14:00:00,45.48,45.54,45.28,45.42,269025.0,45.48,45.54,45.28,45.42,269025.0
2022-07-27 14:30:00,45.41,45.83,45.38,45.74,338955.0,45.41,45.83,45.38,45.74,338955.0
2022-07-27 15:00:00,45.74,45.98,45.67,45.96,273945.0,45.74,45.98,45.67,45.96,273945.0
2022-07-27 15:30:00,45.97,46.01,45.81,45.95,800040.0,45.97,46.01,45.81,45.95,800040.0
2022-07-28 09:30:00,44.93,45.57,44.75,45.27,1480170.0,44.93,45.57,44.75,45.27,1480170.0
2022-07-28 10:00:00,45.27,45.59,45.27,45.44,584310.0,45.27,45.59,45.27,45.44,584310.0
2022-07-28 10:30:00,45.46,46.1,45.46,46.0,421440.0,45.46,46.1,45.46,46.0,421440.0
2022-07-28 11:00:00,46.01,46.53,45.8,46.38,399180.0,46.01,46.53,45.8,46.38,399180.0
2022-07-28 11:30:00,46.38,46.67,46.38,46.67,532650.0,46.38,46.67,46.38,46.67,532650.0
2022-07-28 12:00:00,46.67,46.74,46.51,46.74,575370.0,46.67,46.74,46.51,46.74,575370.0
2022-07-28 12:30:00,46.74,47.07,46.66,47.05,242280.0,46.74,47.07,46.66,47.05,242280.0
2022-07-28 13:00:00,47.05,47.37,46.97,47.34,173310.0,47.05,47.37,46.97,47.34,173310.0
2022-07-28 13:30:00,47.36,47.36,47.15,47.26,309810.0,47.36,47.36,47.15,47.26,309810.0
2022-07-28 14:00:00,47.27,47.44,47.2,47.21,190200.0,47.27,47.44,47.2,47.21,190200.0
2022-07-28 14:30:00,47.19,47.46,47.18,47.28,180690.0,47.19,47.46,47.18,47.28,180690.0
2022-07-28 15:00:00,47.27,47.29,47.04,47.12,238035.0,47.27,47.29,47.04,47.12,238035.0
2022-07-28 15:30:00,47.09,47.29,46.98,47.13,955110.0,47.09,47.29,46.98,47.13,955110.0
2022-07-29 09:30:00,46.82,47.13,46.55,46.67,253065.0,46.82,47.13,46.55,46.67,253065.0
2022-07-29 10:00:00,46.67,46.79,46.61,46.77,214020.0,46.67,46.79,46.61,46.77,214020.0
2022-07-29 10:30:00,46.74,46.82,46.61,46.64,227220.0,46.74,46.82,46.61,46.64,227220.0
2022-07-29 11:00:00,46.64,46.68,46.53,46.61,180510.0,46.64,46.68,46.53,46.61,180510.0
2022-07-29 11:30:00,46.62,46.66,46.55,46.62,186420.0,46.62,46.66,46.55,46.62,186420.0
2022-07-29 12:00:00,46.64,46.93,46.64,46.91,93990.0,46.64,46.93,46.64,46.91,93990.0
2022-07-29 12:30:00,46.93,46.96,46.87,46.96,72000.0,46.93,46.96,46.87,46.96,72000.0
2022-07-29 13:00:00,46.92,46.97,46.83,46.83,129465.0,46.92,46.97,46.83,46.83,129465.0
2022-07-29 13:30:00,46.83,46.99,46.8,46.97,129315.0,46.83,46.99,46.8,46.97,129315.0
2022-07-29 14:00:00,47.01,47.04,46.94,47.0,78750.0,47.01,47.04,46.94,47.0,78750.0
2022-07-29 14:30:00,47.01,47.01,46.87,46.91,173595.0,47.01,47.01,46.87,46.91,173595.0
2022-07-29 15:00:00,46.89,46.93,46.81,46.92,158730.0,46.89,46.93,46.81,46.92,158730.0
2022-07-29 15:30:00,46.9,46.97,46.81,46.91,594480.0,46.9,46.97,46.81,46.91,594480.0
2022-08-01 09:30:00,46.64,47.28,46.64,47.28,365070.0,46.64,47.28,46.64,47.28,365070.0
2022-08-01 10:00:00,47.23,47.28,46.87,46.95,180885.0,47.23,47.28,46.87,46.95,180885.0
2022-08-01 10:30:00,46.99,47.11,46.94,47.05,124950.0,46.99,47.11,46.94,47.05,124950.0
2022-08-01 11:00:00,47.09,47.13,46.98,47.09,161580.0,47.09,47.13,46.98,47.09,161580.0
2022-08-01 11:30:00,47.1,47.2,47.04,47.07,83610.0,47.1,47.2,47.04,47.07,83610.0
2022-08-01 12:00:00,47.1,47.12,46.97,47.08,73410.0,47.1,47.12,46.97,47.08,73410.0
2022-08-01 12:30:00,47.03,47.14,47.03,47.12,105000.0,47.03,47.14,47.03,47.12,105000.0
2022-08-01 13:00:00,47.11,47.16,47.06,47.08,63000.0,47.11,47.16,47.06,47.08,63000.0
2022-08-01 13:30:00,47.11,47.11,46.99,47.05,85185.0,47.11,47.11,46.99,47.05,85185.0
2022-08-01 14:00:00,47.01,47.17,47.01,47.13,178635.0,47.01,47.17,47.01,47.13,178635.0
2022-08-01 14:30:00,47.11,47.2,47.07,47.18,116625.0,47.11,47.2,47.07,47.18,116625.0
2022-08-01 15:00:00,47.13,47.27,47.12,47.22,124005.0,47.13,47.27,47.12,47.22,124005.0
2022-08-01 15:30:00,47.21,47.41,47.19,47.28,540645.0,47.21,47.41,47.19,47.28,540645.0
2022-08-02 09:30:00,47.11,47.22,46.74,46.93,263385.0,47.11,47.22,46.74,46.93,263385.0
2022-08-02 10:00:00,46.86,46.99,46.79,46.99,151755.0,46.86,46.99,46.79,46.99,151755.0
2022-08-02 10:30:00,47.01,47.44,47.01,47.31,131910.0,47.01,47.44,47.01,47.31,131910.0
2022-08-02 11:00:00,47.34,47.36,47.29,47.29,98895.0,47.34,47.36,47.29,47.29,98895.0
2022-08-02 11:30:00,47.23,47.26,46.83,46.86,410295.0,47.23,47.26,46.83,46.86,410295.0
2022-08-02 12:00:00,46.86,47.23,46.85,47.19,156060.0,46.86,47.23,46.85,47.19,156060.0
2022-08-02 12:30:00,47.17,47.23,47.08,47.13,76590.0,47.17,47.23,47.08,47.13,76590.0
2022-08-02 13:00:00,47.13,47.2,47.1,47.15,128280.0,47.13,47.2,47.1,47.15,128280.0
2022-08-02 13:30:00,47.15,47.18,46.9,46.94,138480.0,47.15,47.18,46.9,46.94,138480.0
2022-08-02 14:00:00,46.92,47.12,46.92,47.12,65640.0,46.92,47.12,46.92,47.12,65640.0
2022-08-02 14:30:00,47.11,47.17,47.08,47.09,106320.0,47.11,47.17,47.08,47.09,106320.0
2022-08-02 15:00:00,47.09,47.18,47.0,47.16,126465.0,47.09,47.18,47.0,47.16,126465.0
2022-08-02 15:30:00,47.16,47.28,47.16,47.24,572655.0,47.16,47.28,47.16,47.24,572655.0
2022-08-03 09:30:00,47.31,47.51,47.09,47.14,204165.0,47.31,47.51,47.09,47.14,204165.0
2022-08-03 10:00:00,47.18,47.18,46.75,46.93,202680.0,47.18,47.18,46.75,46.93,202680.0
2022-08-03 10:30:00,46.92,47.23,46.86,47.11,81045.0,46.92,47.23,46.86,47.11,81045.0
2022-08-03 11:00:00,47.15,47.23,47.08,47.21,142050.0,47.15,47.23,47.08,47.21,142050.0
2022-08-03 11:30:00,47.23,47.36,47.23,47.33,104220.0,47.23,47.36,47.23,47.33,104220.0
2022-08-03 12:00:00,47.32,47.32,47.14,47.19,143400.0,47.32,47.32,47.14,47.19,143400.0
2022-08-03 12:30:00,47.19,47.33,47.18,47.32,106470.0,47.19,47.33,47.18,47.32,106470.0
2022-08-03 13:00:00,47.34,47.38,47.18,47.2,116970.0,47.34,47.38,47.18,47.2,116970.0
2022-08-03 13:30:00,47.2,47.21,47.04,47.19,151515.0,47.2,47.21,47.04,47.19,151515.0
2022-08-03 14:00:00,47.18,47.37,47.16,47.31,158580.0,47.18,47.37,47.16,47.31,158580.0
2022-08-03 14:30:00,47.35,47.36,47.23,47.3,212790.0,47.35,47.36,47.23,47.3,212790.0
2022-08-03 15:00:00,47.3,47.39,47.27,47.27,292200.0,47.3,47.39,47.27,47.27,292200.0
2022-08-03 15:30:00,47.26,47.32,47.01,47.02,751410.0,47.26,47.32,47.01,47.02,751410.0
2022-08-04 09:30:00,47.2,47.44,46.9,47.04,175725.0,47.2,47.44,46.9,47.04,175725.0
2022-08-04 10:00:00,47.08,47.21,46.99,47.17,74385.0,47.08,47.21,46.99,47.17,74385.0
2022-08-04 10:30:00,47.18,47.18,46.98,47.1,44445.0,47.18,47.18,46.98,47.1,44445.0
2022-08-04 11:00:00,47.1,47.45,47.06,47.37,310425.0,47.1,47.45,47.06,47.37,310425.0
2022-08-04 11:30:00,47.39,47.41,47.32,47.4,176925.0,47.39,47.41,47.32,47.4,176925.0
2022-08-04 12:00:00,47.41,47.41,47.26,47.31,172560.0,47.41,47.41,47.26,47.31,172560.0
2022-08-04 12:30:00,47.31,47.34,47.25,47.25,120420.0,47.31,47.34,47.25,47.25,120420.0
2022-08-04 13:00:00,47.33,47.34,47.23,47.31,52260.0,47.33,47.34,47.23,47.31,52260.0
2022-08-04 13:30:00,47.32,47.33,47.19,47.29,111585.0,47.32,47.33,47.19,47.29,111585.0
2022-08-04 14:00:00,47.3,47.37,47.22,47.37,183090.0,47.3,47.37,47.22,47.37,183090.0
2022-08-04 14:30:00,47.38,47.45,47.36,47.45,111960.0,47.38,47.45,47.36,47.45,111960.0
2022-08-04 15:00:00,47.44,47.44,47.29,47.32,229785.0,47.44,47.44,47.29,47.32,229785.0
2022-08-04 15:30:00,47.3,47.35,47.07,47.12,614295.0,47.3,47.35,47.07,47.12,614295.0
2022-08-05 09:30:00,46.82,47.0,46.63,46.75,204225.0,46.82,47.0,46.63,46.75,204225.0
2022-08-05 10:00:00,46.71,46.87,46.67,46.75,101010.0,46.71,46.87,46.67,46.75,101010.0
2022-08-05 10:30:00,46.72,46.76,46.66,46.68,81030.0,46.72,46.76,46.66,46.68,81030.0
2022-08-05 11:00:00,46.68,46.75,46.52,46.74,114840.0,46.68,46.75,46.52,46.74,114840.0
2022-08-05 11:30:00,46.67,46.77,46.61,46.72,95505.0,46.67,46.77,46.61,46.72,95505.0
2022-08-05 12:00:00,46.77,46.8,46.69,46.76,65775.0,46.77,46.8,46.69,46.76,65775.0
2022-08-05 12:30:00,46.73,46.93,46.71,46.93,85005.0,46.73,46.93,46.71,46.93,85005.0
2022-08-05 13:00:00,47.0,47.03,46.95,46.95,64695.0,47.0,47.03,46.95,46.95,64695.0
2022-08-05 13:30:00,46.95,46.98,46.91,46.91,55275.0,46.95,46.98,46.91,46.91,55275.0
2022-08-05 14:00:00,46.91,46.91,46.8,46.81,51165.0,46.91,46.91,46.8,46.81,51165.0
2022-08-05 14:30:00,46.79,46.92,46.78,46.92,154905.0,46.79,46.92,46.78,46.92,154905.0
2022-08-05 15:00:00,46.89,47.08,46.89,47.08,139275.0,46.89,47.08,46.89,47.08,139275.0
2022-08-05 15:30:00,47.12,47.32,47.1,47.25,436755.0,47.12,47.32,47.1,47.25,436755.0
2022-08-08 09:30:00,47.62,47.83,47.41,47.53,264750.0,47.62,47.83,47.41,47.53,264750.0
2022-08-08 10:00:00,47.54,47.63,47.4,47.51,127275.0,47.54,47.63,47.4,47.51,127275.0
2022-08-08 10:30:00,47.58,47.61,47.43,47.54,34275.0,47.58,47.61,47.43,47.54,34275.0
2022-08-08 11:00:00,47.54,47.76,47.53,47.71,61695.0,47.54,47.76,47.53,47.71,61695.0
2022-08-08 11:30:00,47.69,47.75,47.45,47.54,88245.0,47.69,47.75,47.45,47.54,88245.0
2022-08-08 12:00:00,47.54,47.54,47.27,47.3,113370.0,47.54,47.54,47.27,47.3,113370.0
2022-08-08 12:30:00,47.29,47.33,47.24,47.33,76500.0,47.29,47.33,47.24,47.33,76500.0
2022-08-08 13:00:00,47.32,47.38,47.21,47.32,126600.0,47.32,47.38,47.21,47.32,126600.0
2022-08-08 13:30:00,47.34,47.46,47.3,47.46,56940.0,47.34,47.46,47.3,47.46,56940.0
2022-08-08 14:00:00,47.43,47.43,47.31,47.33,54315.0,47.43,47.43,47.31,47.33,54315.0
2022-08-08 14:30:00,47.32,47.37,47.3,47.35,58500.0,47.32,47.37,47.3,47.35,58500.0
2022-08-08 15:00:00,47.34,47.44,47.3,47.43,106935.0,47.34,47.44,47.3,47.43,106935.0
2022-08-08 15:30:00,47.41,47.55,47.4,47.47,458100.0,47.41,47.55,47.4,47.47,458100.0
2022-08-09 09:30:00,47.37,47.54,47.31,47.52,211170.0,47.37,47.54,47.31,47.52,211170.0
2022-08-09 10:00:00,47.53,47.95,47.5,47.9,751890.0,47.53,47.95,47.5,47.9,751890.0
2022-08-09 10:30:00,47.86,47.88,47.78,47.78,113115.0,47.86,47.88,47.78,47.78,113115.0
2022-08-09 11:00:00,47.76,47.95,47.63,47.72,172440.0,47.76,47.95,47.63,47.72,172440.0
2022-08-09 11:30:00,47.71,47.92,47.71,47.88,285735.0,47.71,47.92,47.71,47.88,285735.0
2022-08-09 12:00:00,47.87,48.36,47.84,48.04,1677105.0,47.87,48.36,47.84,48.04,1677105.0
2022-08-09 12:30:00,48.04,48.04,47.89,47.98,139500.0,48.04,48.04,47.89,47.98,139500.0
2022-08-09 13:00:00,47.98,47.99,47.76,47.81,91785.0,47.98,47.99,47.76,47.81,91785.0
2022-08-09 13:30:00,47.81,47.87,47.75,47.83,79350.0,47.81,47.87,47.75,47.83,79350.0
2022-08-09 14:00:00,47.85,47.88,47.78,47.81,125145.0,47.85,47.88,47.78,47.81,125145.0
2022-08-09 14:30:00,47.8,47.93,47.77,47.85,160350.0,47.8,47.93,47.77,47.85,160350.0
2022-08-09 15:00:00,47.86,48.0,47.84,47.98,329790.0,47.86,48.0,47.84,47.98,329790.0
2022-08-09 15:30:00,47.96,47.98,47.72,47.82,1329210.0,47.96,47.98,47.72,47.82,1329210.0
2022-08-10 09:30:00,48.2,48.49,48.06,48.42,368415.0,48.2,48.49,48.06,48.42,368415.0
2022-08-10 10:00:00,48.43,48.65,48.38,48.41,519435.0,48.43,48.65,48.38,48.41,519435.0
2022-08-10 10:30:00,48.41,48.55,48.41,48.44,444750.0,48.41,48.55,48.41,48.44,444750.0
2022-08-10 11:00:00,48.39,48.47,48.19,48.25,113880.0,48.39,48.47,48.19,48.25,113880.0
2022-08-10 11:30:00,48.24,48.28,47.94,48.15,166020.0,48.24,48.28,47.94,48.15,166020.0
2022-08-10 12:00:00,48.16,48.44,48.1,48.25,1041930.0,48.16,48.44,48.1,48.25,1041930.0
2022-08-10 12:30:00,48.23,48.31,48.13,48.3,90660.0,48.23,48.31,48.13,48.3,90660.0
2022-08-10 13:00:00,48.29,48.37,48.26,48.27,67905.0,48.29,48.37,48.26,48.27,67905.0
2022-08-10 13:30:00,48.29,48.37,48.24,48.29,79935.0,48.29,48.37,48.24,48.29,79935.0
2022-08-10 14:00:00,48.22,48.25,48.09,48.09,403590.0,48.22,48.25,48.09,48.09,403590.0
2022-08-10 14:30:00,48.08,48.12,47.97,47.99,88485.0,48.08,48.12,47.97,47.99,88485.0
2022-08-10 15:00:00,47.99,48.03,47.85,47.96,179850.0,47.99,48.03,47.85,47.96,179850.0
2022-08-10 15:30:00,47.95,48.05,47.86,47.99,605145.0,47.95,48.05,47.86,47.99,605145.0
2022-08-11 09:30:00,48.19,48.33,48.02,48.07,136440.0,48.19,48.33,48.02,48.07,136440.0
2022-08-11 10:00:00,48.15,48.16,47.95,48.03,90360.0,48.15,48.16,47.95,48.03,90360.0
2022-08-11 10:30:00,48.01,48.06,47.8,47.85,90360.0,48.01,48.06,47.8,47.85,90360.0
2022-08-11 11:00:00,47.84,47.91,47.71,47.87,238515.0,47.84,47.91,47.71,47.87,238515.0
2022-08-11 11:30:00,47.88,47.89,47.62,47.76,143040.0,47.88,47.89,47.62,47.76,143040.0
2022-08-11 12:00:00,47.74,47.88,47.72,47.87,145590.0,47.74,47.88,47.72,47.87,145590.0
2022-08-11 12:30:00,47.88,47.93,47.68,47.73,107880.0,47.88,47.93,47.68,47.73,107880.0
2022-08-11 13:00:00,47.71,47.77,47.66,47.71,152310.0,47.71,47.77,47.66,47.71,152310.0
2022-08-11 13:30:00,47.72,47.91,47.7,47.91,187470.0,47.72,47.91,47.7,47.91,187470.0
2022-08-11 14:00:00,47.91,48.1,47.89,48.09,174825.0,47.91,48.1,47.89,48.09,174825.0
2022-08-11 14:30:00,48.08,48.17,48.0,48.07,251355.0,48.08,48.17,48.0,48.07,251355.0
2022-08-11 15:00:00,48.07,48.09,48.0,48.07,179235.0,48.07,48.09,48.0,48.07,179235.0
2022-08-11 15:30:00,48.05,48.08,47.95,48.0,685140.0,48.05,48.08,47.95,48.0,685140.0
2022-08-12 09:30:00,48.08,48.38,47.91,48.21,251025.0,48.08,48.38,47.91,48.21,251025.0
2022-08-12 10:00:00,48.23,48.43,48.05,48.37,478380.0,48.23,48.43,48.05,48.37,478380.0
2022-08-12 10:30:00,48.37,48.51,48.26,48.32,212430.0,48.37,48.51,48.26,48.32,212430.0
2022-08-12 11:00:00,48.34,48.5,48.31,48.49,187980.0,48.34,48.5,48.31,48.49,187980.0
2022-08-12 11:30:00,48.5,48.65,48.47,48.57,374985.0,48.5,48.65,48.47,48.57,374985.0
2022-08-12 12:00:00,48.58,48.65,48.5,48.51,66900.0,48.58,48.65,48.5,48.51,66900.0
2022-08-12 12:30:00,48.5,48.51,48.41,48.44,45300.0,48.5,48.51,48.41,48.44,45300.0
2022-08-12 13:00:00,48.4,48.45,48.34,48.4,34170.0,48.4,48.45,48.34,48.4,34170.0
2022-08-12 13:30:00,48.42,48.68,48.37,48.54,592335.0,48.42,48.68,48.37,48.54,592335.0
2022-08-12 14:00:00,48.53,48.56,48.49,48.52,80070.0,48.53,48.56,48.49,48.52,80070.0
2022-08-12 14:30:00,48.55,48.8,48.51,48.67,690315.0,48.55,48.8,48.51,48.67,690315.0
2022-08-12 15:00:00,48.72,48.83,48.66,48.72,282045.0,48.72,48.83,48.66,48.72,282045.0
2022-08-12 15:30:00,48.7,48.81,48.62,48.77,532710.0,48.7,48.81,48.62,48.77,532710.0
2022-08-15 09:30:00,48.68,48.95,48.57,48.92,156705.0,48.68,48.95,48.57,48.92,156705.0
2022-08-15 10:00:00,48.93,49.07,48.81,49.03,123930.0,48.93,49.07,48.81,49.03,123930.0
2022-08-15 10:30:00,49.06,49.06,48.82,48.87,66345.0,49.06,49.06,48.82,48.87,66345.0
2022-08-15 11:00:00,48.89,48.9,48.75,48.85,66900.0,48.89,48.9,48.75,48.85,66900.0
2022-08-15 11:30:00,48.84,48.97,48.81,48.9,87045.0,48.84,48.97,48.81,48.9,87045.0
2022-08-15 12:00:00,48.91,48.98,48.91,48.96,24510.0,48.91,48.98,48.91,48.96,24510.0
2022-08-15 12:30:00,48.96,49.08,48.96,49.07,60945.0,48.96,49.08,48.96,49.07,60945.0
2022-08-15 13:00:00,49.03,49.08,48.93,48.99,50910.0,49.03,49.08,48.93,48.99,50910.0
2022-08-15 13:30:00,48.94,48.97,48.9,48.95,47340.0,48.94,48.97,48.9,48.95,47340.0
2022-08-15 14:00:00,48.97,49.02,48.95,49.02,57105.0,48.97,49.02,48.95,49.02,57105.0
2022-08-15 14:30:00,49.01,49.09,48.99,49.09,59850.0,49.01,49.09,48.99,49.09,59850.0
2022-08-15 15:00:00,49.1,49.2,49.1,49.17,79665.0,49.1,49.2,49.1,49.17,79665.0
2022-08-15 15:30:00,49.16,49.28,49.15,49.2,426315.0,49.16,49.28,49.15,49.2,426315.0
2022-08-16 09:30:00,48.95,49.54,48.95,49.35,313545.0,48.95,49.54,48.95,49.35,313545.0
2022-08-16 10:00:00,49.36,49.62,49.36,49.53,155670.0,49.36,49.62,49.36,49.53,155670.0
2022-08-16 10:30:00,49.51,49.51,49.38,49.47,94110.0,49.51,49.51,49.38,49.47,94110.0
2022-08-16 11:00:00,49.44,49.68,49.44,49.67,99300.0,49.44,49.68,49.44,49.67,99300.0
2022-08-16 11:30:00,49.69,49.91,49.69,49.87,177600.0,49.69,49.91,49.69,49.87,177600.0
2022-08-16 12:00:00,49.87,49.94,49.75,49.77,124200.0,49.87,49.94,49.75,49.77,124200.0
2022-08-16 12:30:00,49.81,49.93,49.78,49.91,134820.0,49.81,49.93,49.78,49.91,134820.0
2022-08-16 13:00:00,49.94,49.98,49.79,49.91,166275.0,49.94,49.98,49.79,49.91,166275.0
2022-08-16 13:30:00,49.9,50.03,49.87,50.03,124890.0,49.9,50.03,49.87,50.03,124890.0
2022-08-16 14:00:00,50.01,50.06,49.9,49.92,162600.0,50.01,50.06,49.9,49.92,162600.0
2022-08-16 14:30:00,49.95,49.96,49.51,49.52,144465.0,49.95,49.96,49.51,49.52,144465.0
2022-08-16 15:00:00,49.51,49.51,49.38,49.44,167550.0,49.51,49.51,49.38,49.44,167550.0
2022-08-16 15:30:00,49.45,49.61,49.43,49.5,619155.0,49.45,49.61,49.43,49.5,619155.0
2022-08-17 09:30:00,49.51,49.8,49.26,49.66,258855.0,49.51,49.8,49.26,49.66,258855.0
2022-08-17 10:00:00,49.63,49.7,49.39,49.41,127815.0,49.63,49.7,49.39,49.41,127815.0
2022-08-17 10:30:00,49.3,49.58,49.3,49.51,159090.0,49.3,49.58,49.3,49.51,159090.0
2022-08-17 11:00:00,49.5,49.55,49.38,49.49,168990.0,49.5,49.55,49.38,49.49,168990.0
2022-08-17 11:30:00,49.47,49.5,49.33,49.38,132225.0,49.47,49.5,49.33,49.38,132225.0
2022-08-17 12:00:00,49.4,49.55,49.38,49.55,119070.0,49.4,49.55,49.38,49.55,119070.0
2022-08-17 12:30:00,49.56,49.63,49.49,49.62,61305.0,49.56,49.63,49.49,49.62,61305.0
2022-08-17 13:00:00,49.61,49.61,49.48,49.55,176475.0,49.61,49.61,49.48,49.55,176475.0
2022-08-17 13:30:00,49.54,49.6,49.51,49.58,122430.0,49.54,49.6,49.51,49.58,122430.0
2022-08-17 14:00:00,49.61,49.82,49.55,49.78,191460.0,49.61,49.82,49.55,49.78,191460.0
2022-08-17 14:30:00,49.79,49.87,49.68,49.69,96765.0,49.79,49.87,49.68,49.69,96765.0
2022-08-17 15:00:00,49.69,49.73,49.52,49.62,108960.0,49.69,49.73,49.52,49.62,108960.0
2022-08-17 15:30:00,49.6,49.67,49.55,49.59,686880.0,49.6,49.67,49.55,49.59,686880.0
2022-08-18 09:30:00,49.61,49.8,49.55,49.6,88965.0,49.61,49.8,49.55,49.6,88965.0
2022-08-18 10:00:00,49.62,49.68,49.54,49.58,58110.0,49.62,49.68,49.54,49.58,58110.0
2022-08-18 10:30:00,49.52,49.59,49.31,49.31,137475.0,49.52,49.59,49.31,49.31,137475.0
2022-08-18 11:00:00,49.35,49.49,49.34,49.45,122655.0,49.35,49.49,49.34,49.45,122655.0
2022-08-18 11:30:00,49.46,49.48,49.32,49.32,65970.0,49.46,49.48,49.32,49.32,65970.0
2022-08-18 12:00:00,49.3,49.37,49.21,49.23,103680.0,49.3,49.37,49.21,49.23,103680.0
2022-08-18 12:30:00,49.23,49.29,49.07,49.07,96000.0,49.23,49.29,49.07,49.07,96000.0
2022-08-18 13:00:00,49.09,49.26,49.07,49.2,91800.0,49.09,49.26,49.07,49.2,91800.0
2022-08-18 13:30:00,49.2,49.32,49.18,49.19,88290.0,49.2,49.32,49.18,49.19,88290.0
2022-08-18 14:00:00,49.18,49.22,49.15,49.19,75435.0,49.18,49.22,49.15,49.19,75435.0
2022-08-18 14:30:00,49.18,49.28,49.16,49.22,113025.0,49.18,49.28,49.16,49.22,113025.0
2022-08-18 15:00:00,49.24,49.29,49.22,49.23,120285.0,49.24,49.29,49.22,49.23,120285.0
2022-08-18 15:30:00,49.23,49.26,49.04,49.09,508830.0,49.23,49.26,49.04,49.09,508830.0
2022-08-19 09:30:00,49.01,49.3,48.92,49.03,417390.0,49.01,49.3,48.92,49.03,417390.0
2022-08-19 10:00:00,49.07,49.13,48.98,49.09,211935.0,49.07,49.13,48.98,49.09,211935.0
2022-08-19 10:30:00,49.08,49.21,49.05,49.05,62115.0,49.08,49.21,49.05,49.05,62115.0
2022-08-19 11:00:00,49.07,49.17,49.03,49.14,78945.0,49.07,49.17,49.03,49.14,78945.0
2022-08-19 11:30:00,49.17,49.17,49.03,49.11,51000.0,49.17,49.17,49.03,49.11,51000.0
2022-08-19 12:00:00,49.11,49.13,49.02,49.02,60180.0,49.11,49.13,49.02,49.02,60180.0
2022-08-19 12:30:00,49.02,49.18,49.02,49.1,55020.0,49.02,49.18,49.02,49.1,55020.0
2022-08-19 13:00:00,49.09,49.16,49.09,49.1,74325.0,49.09,49.16,49.09,49.1,74325.0
2022-08-19 13:30:00,49.08,49.11,49.04,49.06,88500.0,49.08,49.11,49.04,49.06,88500.0
2022-08-19 14:00:00,49.05,49.07,48.99,49.04,118950.0,49.05,49.07,48.99,49.04,118950.0
2022-08-19 14:30:00,49.02,49.02,48.83,48.86,66105.0,49.02,49.02,48.83,48.86,66105.0
2022-08-19 15:00:00,48.84,48.99,48.77,48.99,135735.0,48.84,48.99,48.77,48.99,135735.0
2022-08-19 15:30:00,48.99,49.16,48.98,49.13,423180.0,48.99,49.16,48.98,49.13,423180.0
2022-08-22 09:30:00,49.0,49.0,48.67,48.87,256425.0,49.0,49.0,48.67,48.87,256425.0
2022-08-22 10:00:00,48.87,48.93,48.73,48.82,134355.0,48.87,48.93,48.73,48.82,134355.0
2022-08-22 10:30:00,48.82,48.87,48.72,48.72,36420.0,48.82,48.87,48.72,48.72,36420.0
2022-08-22 11:00:00,48.73,48.86,48.7,48.83,131565.0,48.73,48.86,48.7,48.83,131565.0
2022-08-22 11:30:00,48.8,48.82,48.73,48.77,72105.0,48.8,48.82,48.73,48.77,72105.0
2022-08-22 12:00:00,48.76,48.82,48.7,48.74,136170.0,48.76,48.82,48.7,48.74,136170.0
2022-08-22 12:30:00,48.75,48.75,48.61,48.64,78540.0,48.75,48.75,48.61,48.64,78540.0
2022-08-22 13:00:00,48.6,48.6,48.5,48.54,67650.0,48.6,48.6,48.5,48.54,67650.0
2022-08-22 13:30:00,48.52,48.53,48.45,48.46,95925.0,48.52,48.53,48.45,48.46,95925.0
2022-08-22 14:00:00,48.47,48.54,48.36,48.53,94950.0,48.47,48.54,48.36,48.53,94950.0
2022-08-22 14:30:00,48.52,48.53,48.36,48.36,93570.0,48.52,48.53,48.36,48.36,93570.0
2022-08-22 15:00:00,48.36,48.47,48.36,48.44,99255.0,48.36,48.47,48.36,48.44,99255.0
2022-08-22 15:30:00,48.42,48.42,48.24,48.31,328350.0,48.42,48.42,48.24,48.31,328350.0
2022-08-23 09:30:00,48.41,48.65,48.21,48.27,114705.0,48.41,48.65,48.21,48.27,114705.0
2022-08-23 10:00:00,48.3,48.39,48.22,48.27,113925.0,48.3,48.39,48.22,48.27,113925.0
2022-08-23 10:30:00,48.26,48.26,48.06,48.07,89775.0,48.26,48.26,48.06,48.07,89775.0
2022-08-23 11:00:00,48.1,48.1,47.91,48.0,108765.0,48.1,48.1,47.91,48.0,108765.0
2022-08-23 11:30:00,48.0,48.19,47.99,48.15,34545.0,48.0,48.19,47.99,48.15,34545.0
2022-08-23 12:00:00,48.19,48.27,48.17,48.22,42000.0,48.19,48.27,48.17,48.22,42000.0
2022-08-23 12:30:00,48.19,48.29,48.14,48.22,73410.0,48.19,48.29,48.14,48.22,73410.0
2022-08-23 13:00:00,48.21,48.25,48.1,48.11,75195.0,48.21,48.25,48.1,48.11,75195.0
2022-08-23 13:30:00,48.1,48.12,48.02,48.08,63315.0,48.1,48.12,48.02,48.08,63315.0
2022-08-23 14:00:00,48.03,48.14,48.01,48.13,55500.0,48.03,48.14,48.01,48.13,55500.0
2022-08-23 14:30:00,48.15,48.17,48.03,48.06,56430.0,48.15,48.17,48.03,48.06,56430.0
2022-08-23 15:00:00,48.09,48.24,48.08,48.24,70875.0,48.09,48.24,48.08,48.24,70875.0
2022-08-23 15:30:00,48.24,48.24,48.0,48.0,191070.0,48.24,48.24,48.0,48.0,191070.0
2022-08-24 09:30:00,47.6,47.67,47.29,47.41,580860.0,47.6,47.67,47.29,47.41,580860.0
2022-08-24 10:00:00,47.45,47.75,47.45,47.6,188895.0,47.45,47.75,47.45,47.6,188895.0
2022-08-24 10:30:00,47.59,47.67,47.54,47.66,128850.0,47.59,47.67,47.54,47.66,128850.0
2022-08-24 11:00:00,47.66,47.76,47.56,47.65,104595.0,47.66,47.76,47.56,47.65,104595.0
2022-08-24 11:30:00,47.65,47.77,47.63,47.74,102765.0,47.65,47.77,47.63,47.74,102765.0
2022-08-24 12:00:00,47.73,47.85,47.72,47.75,121035.0,47.73,47.85,47.72,47.75,121035.0
2022-08-24 12:30:00,47.74,47.74,47.56,47.66,79785.0,47.74,47.74,47.56,47.66,79785.0
2022-08-24 13:00:00,47.68,47.68,47.59,47.6,79935.0,47.68,47.68,47.59,47.6,79935.0
2022-08-24 13:30:00,47.6,47.67,47.54,47.64,91515.0,47.6,47.67,47.54,47.64,91515.0
2022-08-24 14:00:00,47.64,47.71,47.63,47.69,82500.0,47.64,47.71,47.63,47.69,82500.0
2022-08-24 14:30:00,47.66,47.7,47.5,47.59,183945.0,47.66,47.7,47.5,47.59,183945.0
2022-08-24 15:00:00,47.64,47.7,47.58,47.6,212670.0,47.64,47.7,47.58,47.6,212670.0
2022-08-24 15:30:00,47.6,47.65,47.35,47.39,1009725.0,47.6,47.65,47.35,47.39,1009725.0
2022-08-25 09:30:00,47.41,47.44,47.0,47.1,360435.0,47.41,47.44,47.0,47.1,360435.0
2022-08-25 10:00:00,47.15,47.42,47.11,47.37,193680.0,47.15,47.42,47.11,47.37,193680.0
2022-08-25 10:30:00,47.39,47.42,47.29,47.31,111015.0,47.39,47.42,47.29,47.31,111015.0
2022-08-25 11:00:00,47.34,47.36,47.07,47.16,212100.0,47.34,47.36,47.07,47.16,212100.0
2022-08-25 11:30:00,47.16,47.22,47.05,47.08,112740.0,47.16,47.22,47.05,47.08,112740.0
2022-08-25 12:00:00,47.11,47.11,46.87,46.89,89385.0,47.11,47.11,46.87,46.89,89385.0
2022-08-25 12:30:00,46.91,46.91,46.66,46.73,134580.0,46.91,46.91,46.66,46.73,134580.0
2022-08-25 13:00:00,46.75,46.97,46.75,46.92,53730.0,46.75,46.97,46.75,46.92,53730.0
2022-08-25 13:30:00,46.96,47.25,46.96,47.22,90000.0,46.96,47.25,46.96,47.22,90000.0
2022-08-25 14:00:00,47.23,47.25,47.14,47.2,85770.0,47.23,47.25,47.14,47.2,85770.0
2022-08-25 14:30:00,47.12,47.18,47.09,47.17,71220.0,47.12,47.18,47.09,47.17,71220.0
2022-08-25 15:00:00,47.17,47.31,47.17,47.27,136515.0,47.17,47.31,47.17,47.27,136515.0
2022-08-25 15:30:00,47.26,47.62,47.23,47.58,413865.0,47.26,47.62,47.23,47.58,413865.0
2022-08-26 09:30:00,47.9,47.93,47.62,47.76,180585.0,47.9,47.93,47.62,47.76,180585.0
2022-08-26 10:00:00,47.72,47.79,47.33,47.33,115755.0,47.72,47.79,47.33,47.33,115755.0
2022-08-26 10:30:00,47.33,47.36,47.18,47.25,77325.0,47.33,47.36,47.18,47.25,77325.0
2022-08-26 11:00:00,47.2,47.22,46.96,47.08,70500.0,47.2,47.22,46.96,47.08,70500.0
2022-08-26 11:30:00,47.09,47.15,47.0,47.04,54360.0,47.09,47.15,47.0,47.04,54360.0
2022-08-26 12:00:00,47.02,47.02,46.87,46.97,37290.0,47.02,47.02,46.87,46.97,37290.0
2022-08-26 12:30:00,47.02,47.04,46.93,47.04,39000.0,47.02,47.04,46.93,47.04,39000.0
2022-08-26 13:00:00,47.04,47.11,46.99,47.11,40740.0,47.04,47.11,46.99,47.11,40740.0
2022-08-26 13:30:00,47.08,47.12,47.05,47.08,48105.0,47.08,47.12,47.05,47.08,48105.0
2022-08-26 14:00:00,47.11,47.11,46.96,46.98,33000.0,47.11,47.11,46.96,46.98,33000.0
2022-08-26 14:30:00,46.96,46.99,46.86,46.89,75780.0,46.96,46.99,46.86,46.89,75780.0
2022-08-26 15:00:00,46.91,46.91,46.82,46.83,93000.0,46.91,46.91,46.82,46.83,93000.0
2022-08-26 15:30:00,46.82,46.83,46.5,46.58,521910.0,46.82,46.83,46.5,46.58,521910.0
2022-08-29 09:30:00,46.31,46.5,46.15,46.35,478410.0,46.31,46.5,46.15,46.35,478410.0
2022-08-29 10:00:00,46.38,46.75,46.32,46.68,184470.0,46.38,46.75,46.32,46.68,184470.0
2022-08-29 10:30:00,46.67,46.69,46.37,46.47,254400.0,46.67,46.69,46.37,46.47,254400.0
2022-08-29 11:00:00,46.46,46.63,46.46,46.58,92775.0,46.46,46.63,46.46,46.58,92775.0
2022-08-29 11:30:00,46.57,46.83,46.55,46.81,132165.0,46.57,46.83,46.55,46.81,132165.0
2022-08-29 12:00:00,46.84,47.0,46.84,46.98,87060.0,46.84,47.0,46.84,46.98,87060.0
2022-08-29 12:30:00,46.98,47.13,46.89,47.09,73500.0,46.98,47.13,46.89,47.09,73500.0
2022-08-29 13:00:00,47.12,47.14,46.97,47.06,73500.0,47.12,47.14,46.97,47.06,73500.0
2022-08-29 13:30:00,47.08,47.2,47.08,47.1,84570.0,47.08,47.2,47.08,47.1,84570.0
2022-08-29 14:00:00,47.1,47.17,47.02,47.02,124230.0,47.1,47.17,47.02,47.02,124230.0
2022-08-29 14:30:00,47.06,47.15,47.02,47.03,93270.0,47.06,47.15,47.02,47.03,93270.0
2022-08-29 15:00:00,47.06,47.2,46.97,46.98,97650.0,47.06,47.2,46.97,46.98,97650.0
2022-08-29 15:30:00,46.97,47.07,46.88,46.98,610980.0,46.97,47.07,46.88,46.98,610980.0
2022-08-30 09:30:00,46.95,47.11,46.66,46.87,200955.0,46.95,47.11,46.66,46.87,200955.0
2022-08-30 10:00:00,46.9,46.91,46.72,46.81,124590.0,46.9,46.91,46.72,46.81,124590.0
2022-08-30 10:30:00,46.8,46.8,46.46,46.55,139560.0,46.8,46.8,46.46,46.55,139560.0
2022-08-30 11:00:00,46.55,46.65,46.5,46.65,75000.0,46.55,46.65,46.5,46.65,75000.0
2022-08-30 11:30:00,46.65,46.69,46.49,46.56,70020.0,46.65,46.69,46.49,46.56,70020.0
2022-08-30 12:00:00,46.59,46.72,46.54,46.58,82500.0,46.59,46.72,46.54,46.58,82500.0
2022-08-30 12:30:00,46.56,46.61,46.53,46.55,79500.0,46.56,46.61,46.53,46.55,79500.0
2022-08-30 13:00:00,46.54,46.58,46.43,46.45,73500.0,46.54,46.58,46.43,46.45,73500.0
2022-08-30 13:30:00,46.47,46.56,46.47,46.52,121125.0,46.47,46.56,46.47,46.52,121125.0
2022-08-30 14:00:00,46.5,46.55,46.43,46.45,85635.0,46.5,46.55,46.43,46.45,85635.0
2022-08-30 14:30:00,46.46,46.52,46.42,46.48,112515.0,46.46,46.52,46.42,46.48,112515.0
2022-08-30 15:00:00,46.49,46.73,46.48,46.65,114765.0,46.49,46.73,46.48,46.65,114765.0
2022-08-30 15:30:00,46.63,46.7,46.45,46.58,680475.0,46.63,46.7,46.45,46.58,680475.0
2022-08-31 09:30:00,46.51,46.87,46.37,46.66,155880.0,46.51,46.87,46.37,46.66,155880.0
2022-08-31 10:00:00,46.5,46.52,46.28,46.28,92700.0,46.5,46.52,46.28,46.28,92700.0
2022-08-31 10:30:00,46.3,46.55,46.29,46.51,77580.0,46.3,46.55,46.29,46.51,77580.0
2022-08-31 11:00:00,46.53,46.53,46.36,46.45,58290.0,46.53,46.53,46.36,46.45,58290.0
2022-08-31 11:30:00,46.45,46.67,46.43,46.65,78675.0,46.45,46.67,46.43,46.65,78675.0
2022-08-31 12:00:00,46.65,46.68,46.47,46.47,69000.0,46.65,46.68,46.47,46.47,69000.0
2022-08-31 12:30:00,46.44,46.51,46.43,46.5,79725.0,46.44,46.51,46.43,46.5,79725.0
2022-08-31 13:00:00,46.49,46.58,46.42,46.48,64500.0,46.49,46.58,46.42,46.48,64500.0
2022-08-31 13:30:00,46.46,46.49,46.39,46.46,54180.0,46.46,46.49,46.39,46.46,54180.0
2022-08-31 14:00:00,46.46,46.5,46.41,46.49,93000.0,46.46,46.5,46.41,46.49,93000.0
2022-08-31 14:30:00,46.46,46.48,46.35,46.43,132885.0,46.46,46.48,46.35,46.43,132885.0
2022-08-31 15:00:00,46.41,46.64,46.41,46.52,79680.0,46.41,46.64,46.41,46.52,79680.0
2022-08-31 15:30:00,46.54,46.65,46.45,46.48,567690.0,46.54,46.65,46.45,46.48,567690.0
2022-09-01 09:30:00,46.62,46.79,46.42,46.79,170760.0,46.62,46.79,46.42,46.79,170760.0
2022-09-01 10:00:00,46.84,46.84,46.66,46.83,91305.0,46.84,46.84,46.66,46.83,91305.0
2022-09-01 10:30:00,46.8,46.8,46.57,46.62,66330.0,46.8,46.8,46.57,46.62,66330.0
2022-09-01 11:00:00,46.59,46.82,46.54,46.82,106065.0,46.59,46.82,46.54,46.82,106065.0
2022-09-01 11:30:00,46.84,46.85,46.57,46.61,106995.0,46.84,46.85,46.57,46.61,106995.0
2022-09-01 12:00:00,46.64,46.79,46.58,46.79,124170.0,46.64,46.79,46.58,46.79,124170.0
2022-09-01 12:30:00,46.79,46.79,46.51,46.51,57570.0,46.79,46.79,46.51,46.51,57570.0
2022-09-01 13:00:00,46.55,46.73,46.54,46.68,47040.0,46.55,46.73,46.54,46.68,47040.0
2022-09-01 13:30:00,46.67,46.67,46.6,46.63,49500.0,46.67,46.67,46.6,46.63,49500.0
2022-09-01 14:00:00,46.64,46.76,46.61,46.71,49380.0,46.64,46.76,46.61,46.71,49380.0
2022-09-01 14:30:00,46.75,46.85,46.74,46.79,146115.0,46.75,46.85,46.74,46.79,146115.0
2022-09-01 15:00:00,46.77,46.92,46.77,46.79,65820.0,46.77,46.92,46.77,46.79,65820.0
2022-09-01 15:30:00,46.75,47.15,46.74,47.1,644655.0,46.75,47.15,46.74,47.1,644655.0
2022-09-02 09:30:00,47.28,47.35,46.98,47.26,205920.0,47.28,47.35,46.98,47.26,205920.0
2022-09-02 10:00:00,47.24,47.37,47.13,47.23,133860.0,47.24,47.37,47.13,47.23,133860.0
2022-09-02 10:30:00,47.23,47.5,47.23,47.39,149490.0,47.23,47.5,47.23,47.39,149490.0
2022-09-02 11:00:00,47.33,47.46,47.33,47.43,103575.0,47.33,47.46,47.33,47.43,103575.0
2022-09-02 11:30:00,47.43,47.43,47.25,47.39,75000.0,47.43,47.43,47.25,47.39,75000.0
2022-09-02 12:00:00,47.38,47.41,47.15,47.17,103755.0,47.38,47.41,47.15,47.17,103755.0
2022-09-02 12:30:00,47.16,47.16,46.97,47.06,132720.0,47.16,47.16,46.97,47.06,132720.0
2022-09-02 13:00:00,47.0,47.0,46.69,46.71,100800.0,47.0,47.0,46.69,46.71,100800.0
2022-09-02 13:30:00,46.65,46.79,46.65,46.74,242745.0,46.65,46.79,46.65,46.74,242745.0
2022-09-02 14:00:00,46.73,46.85,46.73,46.85,170595.0,46.73,46.85,46.73,46.85,170595.0
2022-09-02 14:30:00,46.82,46.93,46.76,46.76,97125.0,46.82,46.93,46.76,46.76,97125.0
2022-09-02 15:00:00,46.77,46.91,46.73,46.82,136815.0,46.77,46.91,46.73,46.82,136815.0
2022-09-02 15:30:00,46.77,46.87,46.6,46.86,742920.0,46.77,46.87,46.6,46.86,742920.0
2022-09-06 09:30:00,46.8,47.29,46.8,47.17,204705.0,46.8,47.29,46.8,47.17,204705.0
2022-09-06 10:00:00,47.2,47.22,46.8,47.16,119295.0,47.2,47.22,46.8,47.16,119295.0
2022-09-06 10:30:00,47.13,47.47,47.04,47.41,178110.0,47.13,47.47,47.04,47.41,178110.0
2022-09-06 11:00:00,47.39,47.51,47.3,47.33,156105.0,47.39,47.51,47.3,47.33,156105.0
2022-09-06 11:30:00,47.3,47.57,47.3,47.45,66990.0,47.3,47.57,47.3,47.45,66990.0
2022-09-06 12:00:00,47.45,47.45,47.17,47.26,104025.0,47.45,47.45,47.17,47.26,104025.0
2022-09-06 12:30:00,47.23,47.44,47.17,47.42,102405.0,47.23,47.44,47.17,47.42,102405.0
2022-09-06 13:00:00,47.41,47.41,47.12,47.14,87075.0,47.41,47.41,47.12,47.14,87075.0
2022-09-06 13:30:00,47.15,47.2,47.0,47.09,61890.0,47.15,47.2,47.0,47.09,61890.0
2022-09-06 14:00:00,47.1,47.18,47.05,47.07,74010.0,47.1,47.18,47.05,47.07,74010.0
2022-09-06 14:30:00,47.04,47.05,46.98,47.0,104205.0,47.04,47.05,46.98,47.0,104205.0
2022-09-06 15:00:00,47.02,47.18,46.96,47.14,101505.0,47.02,47.18,46.96,47.14,101505.0
2022-09-06 15:30:00,47.14,47.32,47.06,47.19,964485.0,47.14,47.32,47.06,47.19,964485.0
2022-09-07 09:30:00,47.41,47.75,47.34,47.68,294900.0,47.41,47.75,47.34,47.68,294900.0
2022-09-07 10:00:00,47.71,47.79,47.57,47.69,265830.0,47.71,47.79,47.57,47.69,265830.0
2022-09-07 10:30:00,47.75,47.92,47.74,47.85,173910.0,47.75,47.92,47.74,47.85,173910.0
2022-09-07 11:00:00,47.8,48.01,47.71,47.9,182970.0,47.8,48.01,47.71,47.9,182970.0
2022-09-07 11:30:00,47.9,48.02,47.86,48.01,166245.0,47.9,48.02,47.86,48.01,166245.0
2022-09-07 12:00:00,48.04,48.2,48.03,48.07,131445.0,48.04,48.2,48.03,48.07,131445.0
2022-09-07 12:30:00,48.07,48.17,48.01,48.03,96720.0,48.07,48.17,48.01,48.03,96720.0
2022-09-07 13:00:00,48.05,48.06,47.96,47.96,100785.0,48.05,48.06,47.96,47.96,100785.0
2022-09-07 13:30:00,47.98,48.18,47.97,48.17,130050.0,47.98,48.18,47.97,48.17,130050.0
2022-09-07 14:00:00,48.21,48.28,48.14,48.21,94890.0,48.21,48.28,48.14,48.21,94890.0
2022-09-07 14:30:00,48.24,48.45,48.21,48.33,190935.0,48.24,48.45,48.21,48.33,190935.0
2022-09-07 15:00:00,48.33,48.35,48.26,48.33,100395.0,48.33,48.35,48.26,48.33,100395.0
2022-09-07 15:30:00,48.31,48.39,48.2,48.28,445110.0,48.31,48.39,48.2,48.28,445110.0
2022-09-08 09:30:00,48.12,48.38,48.04,48.22,180930.0,48.12,48.38,48.04,48.22,180930.0
2022-09-08 10:00:00,48.27,48.3,48.11,48.17,94080.0,48.27,48.3,48.11,48.17,94080.0
2022-09-08 10:30:00,48.13,48.43,48.13,48.43,87090.0,48.13,48.43,48.13,48.43,87090.0
2022-09-08 11:00:00,48.43,48.52,48.41,48.44,68040.0,48.43,48.52,48.41,48.44,68040.0
2022-09-08 11:30:00,48.47,48.53,48.36,48.37,52125.0,48.47,48.53,48.36,48.37,52125.0
2022-09-08 12:00:00,48.39,48.4,47.97,48.02,118005.0,48.39,48.4,47.97,48.02,118005.0
2022-09-08 12:30:00,48.05,48.18,48.05,48.1,63660.0,48.05,48.18,48.05,48.1,63660.0
2022-09-08 13:00:00,48.15,48.37,48.1,48.32,79185.0,48.15,48.37,48.1,48.32,79185.0
2022-09-08 13:30:00,48.36,48.45,48.26,48.35,211890.0,48.36,48.45,48.26,48.35,211890.0
2022-09-08 14:00:00,48.39,48.45,48.37,48.43,58830.0,48.39,48.45,48.37,48.43,58830.0
2022-09-08 14:30:00,48.47,48.58,48.42,48.42,172575.0,48.47,48.58,48.42,48.42,172575.0
2022-09-08 15:00:00,48.43,48.48,48.33,48.43,63000.0,48.43,48.48,48.33,48.43,63000.0
2022-09-08 15:30:00,48.44,48.58,48.32,48.55,352935.0,48.44,48.58,48.32,48.55,352935.0
2022-09-09 09:30:00,48.6,48.6,48.18,48.32,186105.0,48.6,48.6,48.18,48.32,186105.0
2022-09-09 10:00:00,48.34,48.42,48.27,48.32,185190.0,48.34,48.42,48.27,48.32,185190.0
2022-09-09 10:30:00,48.37,48.56,48.36,48.47,88710.0,48.37,48.56,48.36,48.47,88710.0
2022-09-09 11:00:00,48.49,48.5,48.19,48.31,165810.0,48.49,48.5,48.19,48.31,165810.0
2022-09-09 11:30:00,48.35,48.38,48.22,48.26,85920.0,48.35,48.38,48.22,48.26,85920.0
2022-09-09 12:00:00,48.22,48.22,48.09,48.1,74100.0,48.22,48.22,48.09,48.1,74100.0
2022-09-09 12:30:00,48.1,48.25,48.1,48.14,65070.0,48.1,48.25,48.1,48.14,65070.0
2022-09-09 13:00:00,48.17,48.2,48.09,48.2,165975.0,48.17,48.2,48.09,48.2,165975.0
2022-09-09 13:30:00,48.2,48.32,48.2,48.3,60300.0,48.2,48.32,48.2,48.3,60300.0
2022-09-09 14:00:00,48.26,48.26,48.16,48.18,66780.0,48.26,48.26,48.16,48.18,66780.0
2022-09-09 14:30:00,48.19,48.37,48.18,48.36,82500.0,48.19,48.37,48.18,48.36,82500.0
2022-09-09 15:00:00,48.35,48.37,48.28,48.28,82215.0,48.35,48.37,48.28,48.28,82215.0
2022-09-09 15:30:00,48.26,48.27,48.03,48.07,541125.0,48.26,48.27,48.03,48.07,541125.0
2022-09-12 09:30:00,48.27,48.56,48.25,48.43,216015.0,48.27,48.56,48.25,48.43,216015.0
2022-09-12 10:00:00,48.41,48.51,48.32,48.45,487620.0,48.41,48.51,48.32,48.45,487620.0
2022-09-12 10:30:00,48.45,48.64,48.41,48.52,212805.0,48.45,48.64,48.41,48.52,212805.0
2022-09-12 11:00:00,48.52,48.61,48.5,48.58,184815.0,48.52,48.61,48.5,48.58,184815.0
2022-09-12 11:30:00,48.6,48.6,48.41,48.51,337935.0,48.6,48.6,48.41,48.51,337935.0
2022-09-12 12:00:00,48.52,48.53,48.37,48.43,78165.0,48.52,48.53,48.37,48.43,78165.0
2022-09-12 12:30:00,48.43,48.45,48.37,48.44,92595.0,48.43,48.45,48.37,48.44,92595.0
2022-09-12 13:00:00,48.42,48.53,48.41,48.53,75075.0,48.42,48.53,48.41,48.53,75075.0
2022-09-12 13:30:00,48.54,48.56,48.48,48.48,95940.0,48.54,48.56,48.48,48.48,95940.0
2022-09-12 14:00:00,48.48,48.52,48.45,48.47,348750.0,48.48,48.52,48.45,48.47,348750.0
2022-09-12 14:30:00,48.46,48.5,48.45,48.46,167025.0,48.46,48.5,48.45,48.46,167025.0
2022-09-12 15:00:00,48.46,48.58,48.45,48.5,356745.0,48.46,48.58,48.45,48.5,356745.0
2022-09-12 15:30:00,48.5,48.53,48.39,48.52,586575.0,48.5,48.53,48.39,48.52,586575.0
2022-09-13 09:30:00,47.76,48.06,47.31,47.46,252780.0,47.76,48.06,47.31,47.46,252780.0
2022-09-13 10:00:00,47.44,47.54,47.37,47.53,140460.0,47.44,47.54,47.37,47.53,140460.0
2022-09-13 10:30:00,47.53,47.55,47.34,47.47,110835.0,47.53,47.55,47.34,47.47,110835.0
2022-09-13 11:00:00,47.42,47.45,47.33,47.41,137955.0,47.42,47.45,47.33,47.41,137955.0
2022-09-13 11:30:00,47.41,47.41,47.28,47.31,101160.0,47.41,47.41,47.28,47.31,101160.0
2022-09-13 12:00:00,47.3,47.39,47.17,47.17,169320.0,47.3,47.39,47.17,47.17,169320.0
2022-09-13 12:30:00,47.15,47.27,47.15,47.22,77040.0,47.15,47.27,47.15,47.22,77040.0
2022-09-13 13:00:00,47.19,47.29,47.18,47.23,86925.0,47.19,47.29,47.18,47.23,86925.0
2022-09-13 13:30:00,47.23,47.25,46.93,46.93,137145.0,47.23,47.25,46.93,46.93,137145.0
2022-09-13 14:00:00,46.94,46.94,46.81,46.82,234375.0,46.94,46.94,46.81,46.82,234375.0
2022-09-13 14:30:00,46.8,46.82,46.57,46.6,129510.0,46.8,46.82,46.57,46.6,129510.0
2022-09-13 15:00:00,46.6,46.61,46.44,46.5,276270.0,46.6,46.61,46.44,46.5,276270.0
2022-09-13 15:30:00,46.48,46.48,46.28,46.38,1003485.0,46.48,46.48,46.28,46.38,1003485.0
2022-09-14 09:30:00,46.66,46.66,45.98,46.14,239235.0,46.66,46.66,45.98,46.14,239235.0
2022-09-14 10:00:00,46.11,46.2,45.75,45.75,170325.0,46.11,46.2,45.75,45.75,170325.0
2022-09-14 10:30:00,45.75,46.11,45.73,46.09,134280.0,45.75,46.11,45.73,46.09,134280.0
2022-09-14 11:00:00,46.09,46.3,46.08,46.13,217215.0,46.09,46.3,46.08,46.13,217215.0
2022-09-14 11:30:00,46.09,46.16,45.95,45.95,136920.0,46.09,46.16,45.95,45.95,136920.0
2022-09-14 12:00:00,45.93,46.09,45.91,46.06,130560.0,45.93,46.09,45.91,46.06,130560.0
2022-09-14 12:30:00,46.04,46.14,46.02,46.13,105150.0,46.04,46.14,46.02,46.13,105150.0
2022-09-14 13:00:00,46.15,46.19,46.09,46.09,100200.0,46.15,46.19,46.09,46.09,100200.0
2022-09-14 13:30:00,46.11,46.15,45.81,45.84,123255.0,46.11,46.15,45.81,45.84,123255.0
2022-09-14 14:00:00,45.84,45.86,45.72,45.76,154920.0,45.84,45.86,45.72,45.76,154920.0
2022-09-14 14:30:00,45.8,45.8,45.63,45.64,154830.0,45.8,45.8,45.63,45.64,154830.0
2022-09-14 15:00:00,45.63,45.69,45.44,45.57,177300.0,45.63,45.69,45.44,45.57,177300.0
2022-09-14 15:30:00,45.56,45.98,45.48,45.92,730995.0,45.56,45.98,45.48,45.92,730995.0
2022-09-15 09:30:00,46.22,46.22,45.66,45.78,204570.0,46.22,46.22,45.66,45.78,204570.0
2022-09-15 10:00:00,45.86,45.94,45.75,45.83,148290.0,45.86,45.94,45.75,45.83,148290.0
2022-09-15 10:30:00,45.88,46.2,45.86,46.2,177795.0,45.88,46.2,45.86,46.2,177795.0
2022-09-15 11:00:00,46.18,46.3,46.02,46.04,174855.0,46.18,46.3,46.02,46.04,174855.0
2022-09-15 11:30:00,45.97,45.98,45.82,45.83,133680.0,45.97,45.98,45.82,45.83,133680.0
2022-09-15 12:00:00,45.83,45.88,45.74,45.81,153405.0,45.83,45.88,45.74,45.81,153405.0
2022-09-15 12:30:00,45.82,45.9,45.82,45.9,115770.0,45.82,45.9,45.82,45.9,115770.0
2022-09-15 13:00:00,45.97,46.17,45.97,46.13,121515.0,45.97,46.17,45.97,46.13,121515.0
2022-09-15 13:30:00,46.09,46.1,45.98,45.98,69480.0,46.09,46.1,45.98,45.98,69480.0
2022-09-15 14:00:00,45.96,45.96,45.78,45.89,97710.0,45.96,45.96,45.78,45.89,97710.0
2022-09-15 14:30:00,45.89,45.94,45.75,45.76,94875.0,45.89,45.94,45.75,45.76,94875.0
2022-09-15 15:00:00,45.75,45.77,45.54,45.61,227640.0,45.75,45.77,45.54,45.61,227640.0
2022-09-15 15:30:00,45.63,45.98,45.62,45.92,631920.0,45.63,45.98,45.62,45.92,631920.0
2022-09-16 09:30:00,45.88,46.26,45.56,46.26,1425645.0,45.88,46.26,45.56,46.26,1425645.0
2022-09-16 10:00:00,46.27,46.28,45.8,45.8,141420.0,46.27,46.28,45.8,45.8,141420.0
2022-09-16 10:30:00,45.87,46.29,45.86,46.18,235920.0,45.87,46.29,45.86,46.18,235920.0
2022-09-16 11:00:00,46.14,46.16,45.99,46.13,146115.0,46.14,46.16,45.99,46.13,146115.0
2022-09-16 11:30:00,46.11,46.17,45.89,46.09,105585.0,46.11,46.17,45.89,46.09,105585.0
2022-09-16 12:00:00,46.09,46.09,45.89,45.97,160755.0,46.09,46.09,45.89,45.97,160755.0
2022-09-16 12:30:00,45.96,46.12,45.85,46.09,187125.0,45.96,46.12,45.85,46.09,187125.0
2022-09-16 13:00:00,46.09,46.09,45.96,46.02,85740.0,46.09,46.09,45.96,46.02,85740.0
2022-09-16 13:30:00,46.01,46.07,45.94,45.98,159150.0,46.01,46.07,45.94,45.98,159150.0
2022-09-16 14:00:00,45.96,46.04,45.93,46.02,135435.0,45.96,46.04,45.93,46.02,135435.0
2022-09-16 14:30:00,46.02,46.19,45.98,46.11,237930.0,46.02,46.19,45.98,46.11,237930.0
2022-09-16 15:00:00,46.11,46.34,46.11,46.16,202260.0,46.11,46.34,46.11,46.16,202260.0
2022-09-16 15:30:00,46.14,46.3,46.09,46.23,590400.0,46.14,46.3,46.09,46.23,590400.0
2022-09-19 09:30:00,46.22,46.88,46.22,46.54,535395.0,46.22,46.88,46.22,46.54,535395.0
2022-09-19 10:00:00,46.55,46.6,46.37,46.55,649020.0,46.55,46.6,46.37,46.55,649020.0
2022-09-19 10:30:00,46.53,46.53,45.73,45.9,1026780.0,46.53,46.53,45.73,45.9,1026780.0
2022-09-19 11:00:00,45.87,46.12,45.86,46.02,306300.0,45.87,46.12,45.86,46.02,306300.0
2022-09-19 11:30:00,46.02,46.02,45.8,45.87,216180.0,46.02,46.02,45.8,45.87,216180.0
2022-09-19 12:00:00,45.89,46.01,45.82,45.88,433035.0,45.89,46.01,45.82,45.88,433035.0
2022-09-19 12:30:00,45.88,46.04,45.87,46.03,190200.0,45.88,46.04,45.87,46.03,190200.0
2022-09-19 13:00:00,46.03,46.19,45.99,46.18,141270.0,46.03,46.19,45.99,46.18,141270.0
2022-09-19 13:30:00,46.18,46.21,46.09,46.13,196440.0,46.18,46.21,46.09,46.13,196440.0
2022-09-19 14:00:00,46.13,46.14,45.96,46.02,228765.0,46.13,46.14,45.96,46.02,228765.0
2022-09-19 14:30:00,46.03,46.08,45.98,46.01,233625.0,46.03,46.08,45.98,46.01,233625.0
2022-09-19 15:00:00,46.0,46.36,46.0,46.34,362280.0,46.0,46.36,46.0,46.34,362280.0
2022-09-19 15:30:00,46.34,46.37,46.15,46.35,1105005.0,46.34,46.37,46.15,46.35,1105005.0
2022-09-20 09:30:00,46.11,46.32,45.9,46.27,138465.0,46.11,46.32,45.9,46.27,138465.0
2022-09-20 10:00:00,46.27,46.32,46.19,46.26,94500.0,46.27,46.32,46.19,46.26,94500.0
2022-09-20 10:30:00,46.27,46.27,46.05,46.17,167535.0,46.27,46.27,46.05,46.17,167535.0
2022-09-20 11:00:00,46.17,46.37,46.17,46.34,125970.0,46.17,46.37,46.17,46.34,125970.0
2022-09-20 11:30:00,46.3,46.56,46.26,46.53,104295.0,46.3,46.56,46.26,46.53,104295.0
2022-09-20 12:00:00,46.49,46.62,46.44,46.44,124980.0,46.49,46.62,46.44,46.44,124980.0
2022-09-20 12:30:00,46.45,46.45,46.32,46.32,79500.0,46.45,46.45,46.32,46.32,79500.0
2022-09-20 13:00:00,46.34,46.35,46.22,46.22,135465.0,46.34,46.35,46.22,46.22,135465.0
2022-09-20 13:30:00,46.21,46.33,46.2,46.21,163695.0,46.21,46.33,46.2,46.21,163695.0
2022-09-20 14:00:00,46.2,46.38,46.19,46.36,265380.0,46.2,46.38,46.19,46.36,265380.0
2022-09-20 14:30:00,46.35,46.58,46.28,46.56,202500.0,46.35,46.58,46.28,46.56,202500.0
2022-09-20 15:00:00,46.54,46.72,46.48,46.71,239370.0,46.54,46.72,46.48,46.71,239370.0
2022-09-20 15:30:00,46.69,46.93,46.64,46.74,662955.0,46.69,46.93,46.64,46.74,662955.0
2022-09-21 09:30:00,47.09,47.33,46.95,47.22,351960.0,47.09,47.33,46.95,47.22,351960.0
2022-09-21 10:00:00,47.24,47.34,47.18,47.27,370215.0,47.24,47.34,47.18,47.27,370215.0
2022-09-21 10:30:00,47.28,47.28,47.0,47.16,180435.0,47.28,47.28,47.0,47.16,180435.0
2022-09-21 11:00:00,47.15,47.2,47.03,47.14,143295.0,47.15,47.2,47.03,47.14,143295.0
2022-09-21 11:30:00,47.13,47.29,47.13,47.29,118080.0,47.13,47.29,47.13,47.29,118080.0
2022-09-21 12:00:00,47.31,47.36,47.3,47.32,171915.0,47.31,47.36,47.3,47.32,171915.0
2022-09-21 12:30:00,47.32,47.39,47.28,47.29,185040.0,47.32,47.39,47.28,47.29,185040.0
2022-09-21 13:00:00,47.3,47.38,47.18,47.21,96315.0,47.3,47.38,47.18,47.21,96315.0
2022-09-21 13:30:00,47.19,47.38,47.17,47.38,147930.0,47.19,47.38,47.17,47.38,147930.0
2022-09-21 14:00:00,47.31,47.31,46.54,46.68,159075.0,47.31,47.31,46.54,46.68,159075.0
2022-09-21 14:30:00,46.66,47.4,46.59,47.19,296220.0,46.66,47.4,46.59,47.19,296220.0
2022-09-21 15:00:00,47.28,47.3,46.77,46.8,258840.0,47.28,47.3,46.77,46.8,258840.0
2022-09-21 15:30:00,46.77,46.85,46.36,46.36,662100.0,46.77,46.85,46.36,46.36,662100.0
2022-09-22 09:30:00,46.25,46.26,45.86,45.93,171600.0,46.25,46.26,45.86,45.93,171600.0
2022-09-22 10:00:00,45.93,45.96,45.74,45.82,180450.0,45.93,45.96,45.74,45.82,180450.0
2022-09-22 10:30:00,45.85,45.86,45.61,45.74,165360.0,45.85,45.86,45.61,45.74,165360.0
2022-09-22 11:00:00,45.78,45.85,45.7,45.8,154380.0,45.78,45.85,45.7,45.8,154380.0
2022-09-22 11:30:00,45.78,45.89,45.75,45.85,101430.0,45.78,45.89,45.75,45.85,101430.0
2022-09-22 12:00:00,45.92,46.1,45.82,46.07,93360.0,45.92,46.1,45.82,46.07,93360.0
2022-09-22 12:30:00,46.05,46.12,46.02,46.11,56565.0,46.05,46.12,46.02,46.11,56565.0
2022-09-22 13:00:00,46.09,46.09,45.97,46.01,34500.0,46.09,46.09,45.97,46.01,34500.0
2022-09-22 13:30:00,46.05,46.21,46.05,46.18,106500.0,46.05,46.21,46.05,46.18,106500.0
2022-09-22 14:00:00,46.18,46.19,46.04,46.15,101160.0,46.18,46.19,46.04,46.15,101160.0
2022-09-22 14:30:00,46.13,46.27,46.12,46.24,129930.0,46.13,46.27,46.12,46.24,129930.0
2022-09-22 15:00:00,46.26,46.36,46.17,46.25,135525.0,46.26,46.36,46.17,46.25,135525.0
2022-09-22 15:30:00,46.26,46.44,46.2,46.21,467865.0,46.26,46.44,46.2,46.21,467865.0
2022-09-23 09:30:00,45.97,46.3,45.97,46.26,147945.0,45.97,46.3,45.97,46.26,147945.0
2022-09-23 10:00:00,46.24,46.36,46.0,46.05,376875.0,46.24,46.36,46.0,46.05,376875.0
2022-09-23 10:30:00,46.04,46.04,45.78,45.82,149205.0,46.04,46.04,45.78,45.82,149205.0
2022-09-23 11:00:00,45.87,45.97,45.77,45.9,196905.0,45.87,45.97,45.77,45.9,196905.0
2022-09-23 11:30:00,45.94,45.96,45.69,45.74,112020.0,45.94,45.96,45.69,45.74,112020.0
2022-09-23 12:00:00,45.71,45.71,45.49,45.5,235755.0,45.71,45.71,45.49,45.5,235755.0
2022-09-23 12:30:00,45.45,45.64,45.43,45.63,66840.0,45.45,45.64,45.43,45.63,66840.0
2022-09-23 13:00:00,45.63,45.69,45.53,45.59,95565.0,45.63,45.69,45.53,45.59,95565.0
2022-09-23 13:30:00,45.58,45.67,45.56,45.67,136935.0,45.58,45.67,45.56,45.67,136935.0
2022-09-23 14:00:00,45.64,45.69,45.4,45.46,214980.0,45.64,45.69,45.4,45.46,214980.0
2022-09-23 14:30:00,45.44,45.47,45.33,45.41,106395.0,45.44,45.47,45.33,45.41,106395.0
2022-09-23 15:00:00,45.4,45.76,45.4,45.73,157935.0,45.4,45.76,45.4,45.73,157935.0
2022-09-23 15:30:00,45.78,46.0,45.73,45.88,540840.0,45.78,46.0,45.73,45.88,540840.0
2022-09-26 09:30:00,45.91,46.46,45.86,46.38,467400.0,45.91,46.46,45.86,46.38,467400.0
2022-09-26 10:00:00,46.39,46.53,46.31,46.45,165525.0,46.39,46.53,46.31,46.45,165525.0
2022-09-26 10:30:00,46.45,46.72,46.43,46.7,379350.0,46.45,46.72,46.43,46.7,379350.0
2022-09-26 11:00:00,46.71,46.78,46.46,46.46,90615.0,46.71,46.78,46.46,46.46,90615.0
2022-09-26 11:30:00,46.49,46.8,46.49,46.79,101460.0,46.49,46.8,46.49,46.79,101460.0
2022-09-26 12:00:00,46.76,46.9,46.66,46.66,187740.0,46.76,46.9,46.66,46.66,187740.0
2022-09-26 12:30:00,46.67,46.67,46.39,46.52,99210.0,46.67,46.67,46.39,46.52,99210.0
2022-09-26 13:00:00,46.53,46.53,46.31,46.35,149535.0,46.53,46.53,46.31,46.35,149535.0
2022-09-26 13:30:00,46.37,46.46,46.35,46.37,179310.0,46.37,46.46,46.35,46.37,179310.0
2022-09-26 14:00:00,46.35,46.49,46.3,46.33,124500.0,46.35,46.49,46.3,46.33,124500.0
2022-09-26 14:30:00,46.3,46.45,46.25,46.41,120300.0,46.3,46.45,46.25,46.41,120300.0
2022-09-26 15:00:00,46.43,46.45,46.33,46.45,144930.0,46.43,46.45,46.33,46.45,144930.0
2022-09-26 15:30:00,46.41,46.59,46.2,46.22,661005.0,46.41,46.59,46.2,46.22,661005.0
2022-09-27 09:30:00,46.31,46.78,46.31,46.64,246855.0,46.31,46.78,46.31,46.64,246855.0
2022-09-27 10:00:00,46.69,46.78,46.37,46.71,260700.0,46.69,46.78,46.37,46.71,260700.0
2022-09-27 10:30:00,46.74,46.91,46.68,46.9,163005.0,46.74,46.91,46.68,46.9,163005.0
2022-09-27 11:00:00,46.95,46.96,46.7,46.74,182280.0,46.95,46.96,46.7,46.74,182280.0
2022-09-27 11:30:00,46.76,46.83,46.6,46.6,150090.0,46.76,46.83,46.6,46.6,150090.0
2022-09-27 12:00:00,46.58,46.7,46.33,46.37,263475.0,46.58,46.7,46.33,46.37,263475.0
2022-09-27 12:30:00,46.39,46.71,46.38,46.71,232425.0,46.39,46.71,46.38,46.71,232425.0
2022-09-27 13:00:00,46.7,46.71,46.46,46.46,808380.0,46.7,46.71,46.46,46.46,808380.0
2022-09-27 13:30:00,46.44,46.47,46.29,46.32,190920.0,46.44,46.47,46.29,46.32,190920.0
2022-09-27 14:00:00,46.32,46.39,46.08,46.25,206160.0,46.32,46.39,46.08,46.25,206160.0
2022-09-27 14:30:00,46.29,46.54,46.25,46.46,146850.0,46.29,46.54,46.25,46.46,146850.0
2022-09-27 15:00:00,46.43,46.44,46.23,46.36,182145.0,46.43,46.44,46.23,46.36,182145.0
2022-09-27 15:30:00,46.33,46.38,46.21,46.21,483795.0,46.33,46.38,46.21,46.21,483795.0
2022-09-28 09:30:00,46.74,46.98,46.45,46.67,160245.0,46.74,46.98,46.45,46.67,160245.0
2022-09-28 10:00:00,46.8,47.06,46.58,46.97,151935.0,46.8,47.06,46.58,46.97,151935.0
2022-09-28 10:30:00,46.97,47.36,46.94,47.3,231705.0,46.97,47.36,46.94,47.3,231705.0
2022-09-28 11:00:00,47.26,47.44,47.23,47.39,128595.0,47.26,47.44,47.23,47.39,128595.0
2022-09-28 11:30:00,47.39,47.55,47.36,47.5,208875.0,47.39,47.55,47.36,47.5,208875.0
2022-09-28 12:00:00,47.51,47.62,47.41,47.54,272550.0,47.51,47.62,47.41,47.54,272550.0
2022-09-28 12:30:00,47.54,47.75,47.47,47.7,267540.0,47.54,47.75,47.47,47.7,267540.0
2022-09-28 13:00:00,47.69,47.91,47.69,47.81,118470.0,47.69,47.91,47.69,47.81,118470.0
2022-09-28 13:30:00,47.83,47.89,47.72,47.77,181485.0,47.83,47.89,47.72,47.77,181485.0
2022-09-28 14:00:00,47.79,47.84,47.71,47.79,159585.0,47.79,47.84,47.71,47.79,159585.0
2022-09-28 14:30:00,47.79,47.84,47.68,47.76,168795.0,47.79,47.84,47.68,47.76,168795.0
2022-09-28 15:00:00,47.78,47.93,47.76,47.92,166590.0,47.78,47.93,47.76,47.92,166590.0
2022-09-28 15:30:00,47.93,48.14,47.82,47.84,754740.0,47.93,48.14,47.82,47.84,754740.0
2022-09-29 09:30:00,47.38,47.38,46.91,46.91,232590.0,47.38,47.38,46.91,46.91,232590.0
2022-09-29 10:00:00,46.93,47.19,46.76,47.19,198030.0,46.93,47.19,46.76,47.19,198030.0
2022-09-29 10:30:00,47.15,47.17,47.02,47.09,187125.0,47.15,47.17,47.02,47.09,187125.0
2022-09-29 11:00:00,47.11,47.25,47.07,47.16,207840.0,47.11,47.25,47.07,47.16,207840.0
2022-09-29 11:30:00,47.19,47.36,47.15,47.33,119970.0,47.19,47.36,47.15,47.33,119970.0
2022-09-29 12:00:00,47.3,47.37,47.16,47.22,113340.0,47.3,47.37,47.16,47.22,113340.0
2022-09-29 12:30:00,47.21,47.3,47.12,47.27,130020.0,47.21,47.3,47.12,47.27,130020.0
2022-09-29 13:00:00,47.25,47.28,47.19,47.27,129225.0,47.25,47.28,47.19,47.27,129225.0
2022-09-29 13:30:00,47.24,47.34,47.16,47.19,156750.0,47.24,47.34,47.16,47.19,156750.0
2022-09-29 14:00:00,47.19,47.26,47.13,47.24,215460.0,47.19,47.26,47.13,47.24,215460.0
2022-09-29 14:30:00,47.25,47.28,47.2,47.24,189885.0,47.25,47.28,47.2,47.24,189885.0
2022-09-29 15:00:00,47.22,47.4,47.22,47.31,162915.0,47.22,47.4,47.22,47.31,162915.0
2022-09-29 15:30:00,47.3,47.59,47.3,47.48,411090.0,47.3,47.59,47.3,47.48,411090.0
2022-09-30 09:30:00,47.5,47.5,46.73,47.34,218895.0,47.5,47.5,46.73,47.34,218895.0
2022-09-30 10:00:00,47.34,47.34,47.02,47.1,160905.0,47.34,47.34,47.02,47.1,160905.0
2022-09-30 10:30:00,47.13,47.46,47.13,47.4,132000.0,47.13,47.46,47.13,47.4,132000.0
2022-09-30 11:00:00,47.46,47.52,47.36,47.47,133410.0,47.46,47.52,47.36,47.47,133410.0
2022-09-30 11:30:00,47.45,47.48,47.26,47.36,386145.0,47.45,47.48,47.26,47.36,386145.0
2022-09-30 12:00:00,47.34,47.53,47.3,47.5,74160.0,47.34,47.53,47.3,47.5,74160.0
2022-09-30 12:30:00,47.49,47.57,47.47,47.49,85200.0,47.49,47.57,47.47,47.49,85200.0
2022-09-30 13:00:00,47.47,47.53,47.45,47.52,95190.0,47.47,47.53,47.45,47.52,95190.0
2022-09-30 13:30:00,47.51,47.51,47.33,47.38,61500.0,47.51,47.51,47.33,47.38,61500.0
2022-09-30 14:00:00,47.37,47.47,47.29,47.32,297180.0,47.37,47.47,47.29,47.32,297180.0
2022-09-30 14:30:00,47.34,47.35,47.09,47.1,128040.0,47.34,47.35,47.09,47.1,128040.0
2022-09-30 15:00:00,47.09,47.28,47.08,47.2,147750.0,47.09,47.28,47.08,47.2,147750.0
2022-09-30 15:30:00,47.21,47.23,46.85,46.89,856305.0,47.21,47.23,46.85,46.89,856305.0
2022-10-03 09:30:00,47.24,47.59,47.15,47.22,276165.0,47.24,47.59,47.15,47.22,276165.0
2022-10-03 10:00:00,47.22,47.66,47.22,47.61,186105.0,47.22,47.66,47.22,47.61,186105.0
2022-10-03 10:30:00,47.6,47.65,47.47,47.54,133305.0,47.6,47.65,47.47,47.54,133305.0
2022-10-03 11:00:00,47.56,47.74,47.56,47.64,101220.0,47.56,47.74,47.56,47.64,101220.0
2022-10-03 11:30:00,47.66,47.73,47.57,47.6,77295.0,47.66,47.73,47.57,47.6,77295.0
2022-10-03 12:00:00,47.61,47.79,47.59,47.68,250965.0,47.61,47.79,47.59,47.68,250965.0
2022-10-03 12:30:00,47.66,47.76,47.62,47.76,105735.0,47.66,47.76,47.62,47.76,105735.0
2022-10-03 13:00:00,47.79,48.01,47.79,47.97,109035.0,47.79,48.01,47.79,47.97,109035.0
2022-10-03 13:30:00,47.99,48.14,47.99,48.14,174180.0,47.99,48.14,47.99,48.14,174180.0
2022-10-03 14:00:00,48.16,48.24,48.14,48.24,122790.0,48.16,48.24,48.14,48.24,122790.0
2022-10-03 14:30:00,48.32,48.35,48.21,48.24,159375.0,48.32,48.35,48.21,48.24,159375.0
2022-10-03 15:00:00,48.21,48.26,48.04,48.07,295875.0,48.21,48.26,48.04,48.07,295875.0
2022-10-03 15:30:00,48.08,48.09,47.83,47.85,857340.0,48.08,48.09,47.83,47.85,857340.0
2022-10-04 09:30:00,48.17,48.61,48.17,48.43,168210.0,48.17,48.61,48.17,48.43,168210.0
2022-10-04 10:00:00,48.51,48.78,48.42,48.75,174810.0,48.51,48.78,48.42,48.75,174810.0
2022-10-04 10:30:00,48.77,49.0,48.77,48.93,458190.0,48.77,49.0,48.77,48.93,458190.0
2022-10-04 11:00:00,48.95,49.05,48.84,48.93,128505.0,48.95,49.05,48.84,48.93,128505.0
2022-10-04 11:30:00,48.92,48.98,48.68,48.75,515625.0,48.92,48.98,48.68,48.75,515625.0
2022-10-04 12:00:00,48.75,48.89,48.69,48.86,128700.0,48.75,48.89,48.69,48.86,128700.0
2022-10-04 12:30:00,48.82,48.87,48.71,48.74,389820.0,48.82,48.87,48.71,48.74,389820.0
2022-10-04 13:00:00,48.71,48.71,48.28,48.46,209895.0,48.71,48.71,48.28,48.46,209895.0
2022-10-04 13:30:00,48.45,48.65,48.44,48.62,129765.0,48.45,48.65,48.44,48.62,129765.0
2022-10-04 14:00:00,48.63,48.64,48.43,48.43,111420.0,48.63,48.64,48.43,48.43,111420.0
2022-10-04 14:30:00,48.48,48.67,48.46,48.67,117690.0,48.48,48.67,48.46,48.67,117690.0
2022-10-04 15:00:00,48.65,48.65,48.42,48.5,135000.0,48.65,48.65,48.42,48.5,135000.0
2022-10-04 15:30:00,48.48,48.69,48.45,48.65,583260.0,48.48,48.69,48.45,48.65,583260.0
2022-10-05 09:30:00,48.42,48.61,48.34,48.61,125685.0,48.42,48.61,48.34,48.61,125685.0
2022-10-05 10:00:00,48.57,48.57,48.42,48.52,76380.0,48.57,48.57,48.42,48.52,76380.0
2022-10-05 10:30:00,48.54,48.54,48.34,48.34,167655.0,48.54,48.54,48.34,48.34,167655.0
2022-10-05 11:00:00,48.35,48.47,48.34,48.44,91635.0,48.35,48.47,48.34,48.44,91635.0
2022-10-05 11:30:00,48.47,48.63,48.45,48.63,103095.0,48.47,48.63,48.45,48.63,103095.0
2022-10-05 12:00:00,48.66,48.89,48.59,48.79,109695.0,48.66,48.89,48.59,48.79,109695.0
2022-10-05 12:30:00,48.8,48.9,48.79,48.9,197235.0,48.8,48.9,48.79,48.9,197235.0
2022-10-05 13:00:00,48.85,49.07,48.85,49.01,196350.0,48.85,49.07,48.85,49.01,196350.0
2022-10-05 13:30:00,48.97,48.98,48.89,48.89,151920.0,48.97,48.98,48.89,48.89,151920.0
2022-10-05 14:00:00,48.9,49.03,48.9,49.0,199170.0,48.9,49.03,48.9,49.0,199170.0
2022-10-05 14:30:00,48.95,49.08,48.95,49.03,94230.0,48.95,49.08,48.95,49.03,94230.0
2022-10-05 15:00:00,49.05,49.26,49.05,49.11,168015.0,49.05,49.26,49.05,49.11,168015.0
2022-10-05 15:30:00,49.12,49.12,48.7,48.75,368940.0,49.12,49.12,48.7,48.75,368940.0
2022-10-06 09:30:00,49.09,49.3,48.8,49.11,142920.0,49.09,49.3,48.8,49.11,142920.0
2022-10-06 10:00:00,49.08,49.15,48.82,48.92,116640.0,49.08,49.15,48.82,48.92,116640.0
2022-10-06 10:30:00,48.88,49.17,48.74,49.17,107130.0,48.88,49.17,48.74,49.17,107130.0
2022-10-06 11:00:00,49.15,49.32,49.02,49.24,177480.0,49.15,49.32,49.02,49.24,177480.0
2022-10-06 11:30:00,49.23,49.25,49.12,49.12,70590.0,49.23,49.25,49.12,49.12,70590.0
2022-10-06 12:00:00,49.05,49.09,49.01,49.05,58485.0,49.05,49.09,49.01,49.05,58485.0
2022-10-06 12:30:00,49.04,49.12,49.03,49.07,45210.0,49.04,49.12,49.03,49.07,45210.0
2022-10-06 13:00:00,49.04,49.09,49.0,49.05,30525.0,49.04,49.09,49.0,49.05,30525.0
2022-10-06 13:30:00,49.07,49.09,48.94,49.01,76995.0,49.07,49.09,48.94,49.01,76995.0
2022-10-06 14:00:00,48.99,48.99,48.89,48.96,75000.0,48.99,48.99,48.89,48.96,75000.0
2022-10-06 14:30:00,49.01,49.01,48.8,48.86,61680.0,49.01,49.01,48.8,48.86,61680.0
2022-10-06 15:00:00,48.86,48.99,48.81,48.99,51000.0,48.86,48.99,48.81,48.99,51000.0
2022-10-06 15:30:00,48.99,48.99,48.75,48.83,353730.0,48.99,48.99,48.75,48.83,353730.0
2022-10-07 09:30:00,48.56,48.62,47.91,48.06,295200.0,48.56,48.62,47.91,48.06,295200.0
2022-10-07 10:00:00,48.03,48.08,47.83,47.85,87000.0,48.03,48.08,47.83,47.85,87000.0
2022-10-07 10:30:00,47.87,48.08,47.87,47.87,103875.0,47.87,48.08,47.87,47.87,103875.0
2022-10-07 11:00:00,47.94,47.96,47.61,47.62,136605.0,47.94,47.96,47.61,47.62,136605.0
2022-10-07 11:30:00,47.61,47.68,47.44,47.68,201420.0,47.61,47.68,47.44,47.68,201420.0
2022-10-07 12:00:00,47.67,47.67,47.5,47.54,100500.0,47.67,47.67,47.5,47.54,100500.0
2022-10-07 12:30:00,47.53,47.55,47.3,47.4,118155.0,47.53,47.55,47.3,47.4,118155.0
2022-10-07 13:00:00,47.38,47.46,47.34,47.43,81225.0,47.38,47.46,47.34,47.43,81225.0
2022-10-07 13:30:00,47.4,47.45,47.35,47.37,88740.0,47.4,47.45,47.35,47.37,88740.0
2022-10-07 14:00:00,47.37,47.48,47.27,47.3,200325.0,47.37,47.48,47.27,47.3,200325.0
2022-10-07 14:30:00,47.28,47.31,47.14,47.17,131775.0,47.28,47.31,47.14,47.17,131775.0
2022-10-07 15:00:00,47.23,47.3,47.06,47.09,144645.0,47.23,47.3,47.06,47.09,144645.0
2022-10-07 15:30:00,47.09,47.42,47.05,47.39,608895.0,47.09,47.42,47.05,47.39,608895.0
2022-10-10 09:30:00,47.48,47.63,47.21,47.57,270570.0,47.48,47.63,47.21,47.57,270570.0
2022-10-10 10:00:00,47.59,48.25,47.59,48.21,206055.0,47.59,48.25,47.59,48.21,206055.0
2022-10-10 10:30:00,48.23,48.29,47.88,47.93,168450.0,48.23,48.29,47.88,47.93,168450.0
2022-10-10 11:00:00,47.92,48.01,47.7,47.93,130740.0,47.92,48.01,47.7,47.93,130740.0
2022-10-10 11:30:00,47.91,48.07,47.87,48.0,174855.0,47.91,48.07,47.87,48.0,174855.0
2022-10-10 12:00:00,48.04,48.06,47.91,47.91,62625.0,48.04,48.06,47.91,47.91,62625.0
2022-10-10 12:30:00,47.87,48.03,47.85,47.87,98505.0,47.87,48.03,47.85,47.87,98505.0
2022-10-10 13:00:00,47.87,48.05,47.79,48.0,88560.0,47.87,48.05,47.79,48.0,88560.0
2022-10-10 13:30:00,48.0,48.38,48.0,48.25,186255.0,48.0,48.38,48.0,48.25,186255.0
2022-10-10 14:00:00,48.27,48.35,48.23,48.35,79785.0,48.27,48.35,48.23,48.35,79785.0
2022-10-10 14:30:00,48.36,48.46,48.34,48.41,110130.0,48.36,48.46,48.34,48.41,110130.0
2022-10-10 15:00:00,48.36,48.49,48.31,48.38,76500.0,48.36,48.49,48.31,48.38,76500.0
2022-10-10 15:30:00,48.35,48.51,48.31,48.31,391095.0,48.35,48.51,48.31,48.31,391095.0
2022-10-11 09:30:00,48.47,49.08,48.46,48.85,310830.0,48.47,49.08,48.46,48.85,310830.0
2022-10-11 10:00:00,48.82,48.88,48.69,48.79,357120.0,48.82,48.88,48.69,48.79,357120.0
2022-10-11 10:30:00,48.81,49.11,48.79,49.04,304245.0,48.81,49.11,48.79,49.04,304245.0
2022-10-11 11:00:00,49.07,49.28,49.06,49.25,242115.0,49.07,49.28,49.06,49.25,242115.0
2022-10-11 11:30:00,49.25,49.33,49.17,49.22,160140.0,49.25,49.33,49.17,49.22,160140.0
2022-10-11 12:00:00,49.21,49.28,49.14,49.21,195255.0,49.21,49.28,49.14,49.21,195255.0
2022-10-11 12:30:00,49.23,49.34,49.2,49.29,150300.0,49.23,49.34,49.2,49.29,150300.0
2022-10-11 13:00:00,49.3,49.32,49.25,49.25,128010.0,49.3,49.32,49.25,49.25,128010.0
2022-10-11 13:30:00,49.28,49.33,49.25,49.33,174435.0,49.28,49.33,49.25,49.33,174435.0
2022-10-11 14:00:00,49.33,49.63,49.33,49.6,249165.0,49.33,49.63,49.33,49.6,249165.0
2022-10-11 14:30:00,49.59,49.64,49.0,49.01,285210.0,49.59,49.64,49.0,49.01,285210.0
2022-10-11 15:00:00,49.0,49.03,48.8,48.89,236925.0,49.0,49.03,48.8,48.89,236925.0
2022-10-11 15:30:00,48.86,48.88,48.69,48.71,1236015.0,48.86,48.88,48.69,48.71,1236015.0
2022-10-12 09:30:00,49.12,49.12,48.5,48.9,287100.0,49.12,49.12,48.5,48.9,287100.0
2022-10-12 10:00:00,48.98,49.04,48.75,48.84,186675.0,48.98,49.04,48.75,48.84,186675.0
2022-10-12 10:30:00,48.83,48.91,48.56,48.57,118920.0,48.83,48.91,48.56,48.57,118920.0
2022-10-12 11:00:00,48.55,48.7,48.51,48.55,146640.0,48.55,48.7,48.51,48.55,146640.0
2022-10-12 11:30:00,48.55,48.65,48.51,48.55,73755.0,48.55,48.65,48.51,48.55,73755.0
2022-10-12 12:00:00,48.56,48.72,48.54,48.71,66000.0,48.56,48.72,48.54,48.71,66000.0
2022-10-12 12:30:00,48.7,48.7,48.61,48.67,52500.0,48.7,48.7,48.61,48.67,52500.0
2022-10-12 13:00:00,48.67,48.69,48.57,48.59,45555.0,48.67,48.69,48.57,48.59,45555.0
2022-10-12 13:30:00,48.56,48.57,48.43,48.54,67620.0,48.56,48.57,48.43,48.54,67620.0
2022-10-12 14:00:00,48.54,48.64,48.51,48.64,147945.0,48.54,48.64,48.51,48.64,147945.0
2022-10-12 14:30:00,48.63,48.66,48.4,48.42,139500.0,48.63,48.66,48.4,48.42,139500.0
2022-10-12 15:00:00,48.41,48.47,48.38,48.43,133335.0,48.41,48.47,48.38,48.43,133335.0
2022-10-12 15:30:00,48.41,48.62,48.41,48.5,662700.0,48.41,48.62,48.41,48.5,662700.0
2022-10-13 09:30:00,47.76,48.14,47.65,47.82,321870.0,47.76,48.14,47.65,47.82,321870.0
2022-10-13 10:00:00,47.9,48.25,47.73,47.8,274515.0,47.9,48.25,47.73,47.8,274515.0
2022-10-13 10:30:00,47.9,48.08,47.85,47.91,223005.0,47.9,48.08,47.85,47.91,223005.0
2022-10-13 11:00:00,47.91,48.83,47.91,48.7,301635.0,47.91,48.83,47.91,48.7,301635.0
2022-10-13 11:30:00,48.7,49.22,48.66,49.0,226890.0,48.7,49.22,48.66,49.0,226890.0
2022-10-13 12:00:00,49.02,49.13,48.95,49.01,131385.0,49.02,49.13,48.95,49.01,131385.0
2022-10-13 12:30:00,49.01,49.2,49.01,49.2,92565.0,49.01,49.2,49.01,49.2,92565.0
2022-10-13 13:00:00,49.2,49.43,49.2,49.34,101895.0,49.2,49.43,49.2,49.34,101895.0
2022-10-13 13:30:00,49.39,49.5,49.29,49.4,147885.0,49.39,49.5,49.29,49.4,147885.0
2022-10-13 14:00:00,49.38,49.39,49.07,49.08,90270.0,49.38,49.39,49.07,49.08,90270.0
2022-10-13 14:30:00,49.1,49.32,49.08,49.32,295905.0,49.1,49.32,49.08,49.32,295905.0
2022-10-13 15:00:00,49.33,49.49,49.19,49.2,291555.0,49.33,49.49,49.19,49.2,291555.0
2022-10-13 15:30:00,49.21,49.34,49.11,49.2,443250.0,49.21,49.34,49.11,49.2,443250.0
2022-10-14 09:30:00,49.54,49.76,49.44,49.54,201225.0,49.54,49.76,49.44,49.54,201225.0
2022-10-14 10:00:00,49.49,49.49,48.93,49.02,181515.0,49.49,49.49,48.93,49.02,181515.0
2022-10-14 10:30:00,49.04,49.2,48.98,49.12,171015.0,49.04,49.2,48.98,49.12,171015.0
2022-10-14 11:00:00,49.15,49.31,49.02,49.31,113730.0,49.15,49.31,49.02,49.31,113730.0
2022-10-14 11:30:00,49.29,49.29,49.11,49.17,180300.0,49.29,49.29,49.11,49.17,180300.0
2022-10-14 12:00:00,49.18,49.29,49.08,49.18,217320.0,49.18,49.29,49.08,49.18,217320.0
2022-10-14 12:30:00,49.19,49.4,49.16,49.19,107250.0,49.19,49.4,49.16,49.19,107250.0
2022-10-14 13:00:00,49.2,49.22,49.09,49.22,150000.0,49.2,49.22,49.09,49.22,150000.0
2022-10-14 13:30:00,49.26,49.28,49.15,49.27,136215.0,49.26,49.28,49.15,49.27,136215.0
2022-10-14 14:00:00,49.24,49.24,48.91,48.95,153330.0,49.24,49.24,48.91,48.95,153330.0
2022-10-14 14:30:00,48.94,49.01,48.88,48.96,161700.0,48.94,49.01,48.88,48.96,161700.0
2022-10-14 15:00:00,49.0,49.04,48.84,49.02,120015.0,49.0,49.04,48.84,49.02,120015.0
2022-10-14 15:30:00,48.98,49.05,48.76,48.8,785235.0,48.98,49.05,48.76,48.8,785235.0
2022-10-17 09:30:00,49.15,49.27,48.91,49.1,172755.0,49.15,49.27,48.91,49.1,172755.0
2022-10-17 10:00:00,49.11,49.36,49.02,49.28,115455.0,49.11,49.36,49.02,49.28,115455.0
2022-10-17 10:30:00,49.27,49.31,48.95,49.09,141840.0,49.27,49.31,48.95,49.09,141840.0
2022-10-17 11:00:00,49.11,49.21,49.05,49.21,119865.0,49.11,49.21,49.05,49.21,119865.0
2022-10-17 11:30:00,49.22,49.35,49.18,49.34,140580.0,49.22,49.35,49.18,49.34,140580.0
2022-10-17 12:00:00,49.36,49.45,49.29,49.29,118410.0,49.36,49.45,49.29,49.29,118410.0
2022-10-17 12:30:00,49.27,49.34,49.09,49.11,146415.0,49.27,49.34,49.09,49.11,146415.0
2022-10-17 13:00:00,49.12,49.13,49.02,49.06,141510.0,49.12,49.13,49.02,49.06,141510.0
2022-10-17 13:30:00,49.07,49.07,48.88,48.96,354030.0,49.07,49.07,48.88,48.96,354030.0
2022-10-17 14:00:00,48.95,48.99,48.79,48.91,167250.0,48.95,48.99,48.79,48.91,167250.0
2022-10-17 14:30:00,48.9,49.13,48.9,48.99,190770.0,48.9,49.13,48.9,48.99,190770.0
2022-10-17 15:00:00,48.99,49.15,48.97,49.06,268860.0,48.99,49.15,48.97,49.06,268860.0
2022-10-17 15:30:00,49.08,49.24,49.03,49.09,496695.0,49.08,49.24,49.03,49.09,496695.0
2022-10-18 09:30:00,49.86,49.87,49.18,49.23,452055.0,49.86,49.87,49.18,49.23,452055.0
2022-10-18 10:00:00,49.26,49.52,49.26,49.29,182025.0,49.26,49.52,49.26,49.29,182025.0
2022-10-18 10:30:00,49.29,49.46,49.22,49.46,138255.0,49.29,49.46,49.22,49.46,138255.0
2022-10-18 11:00:00,49.51,49.6,49.08,49.21,119760.0,49.51,49.6,49.08,49.21,119760.0
2022-10-18 11:30:00,49.17,49.17,49.06,49.08,48000.0,49.17,49.17,49.06,49.08,48000.0
2022-10-18 12:00:00,49.11,49.21,49.0,49.15,93030.0,49.11,49.21,49.0,49.15,93030.0
2022-10-18 12:30:00,49.16,49.41,49.14,49.41,106560.0,49.16,49.41,49.14,49.41,106560.0
2022-10-18 13:00:00,49.4,49.57,49.33,49.57,95250.0,49.4,49.57,49.33,49.57,95250.0
2022-10-18 13:30:00,49.56,49.66,49.51,49.61,99285.0,49.56,49.66,49.51,49.61,99285.0
2022-10-18 14:00:00,49.64,49.65,49.55,49.65,136500.0,49.64,49.65,49.55,49.65,136500.0
2022-10-18 14:30:00,49.66,49.66,49.35,49.42,122295.0,49.66,49.66,49.35,49.42,122295.0
2022-10-18 15:00:00,49.38,49.38,49.2,49.31,158640.0,49.38,49.38,49.2,49.31,158640.0
2022-10-18 15:30:00,49.28,49.59,49.28,49.48,441885.0,49.28,49.59,49.28,49.48,441885.0
2022-10-19 09:30:00,49.31,49.65,49.25,49.46,169005.0,49.31,49.65,49.25,49.46,169005.0
2022-10-19 10:00:00,49.51,49.89,49.47,49.76,174390.0,49.51,49.89,49.47,49.76,174390.0
2022-10-19 10:30:00,49.78,49.89,49.63,49.68,117120.0,49.78,49.89,49.63,49.68,117120.0
2022-10-19 11:00:00,49.71,49.83,49.58,49.82,78765.0,49.71,49.83,49.58,49.82,78765.0
2022-10-19 11:30:00,49.75,49.86,49.58,49.72,94455.0,49.75,49.86,49.58,49.72,94455.0
2022-10-19 12:00:00,49.75,49.75,49.43,49.44,52470.0,49.75,49.75,49.43,49.44,52470.0
2022-10-19 12:30:00,49.45,49.5,49.21,49.24,57750.0,49.45,49.5,49.21,49.24,57750.0
2022-10-19 13:00:00,49.18,49.24,48.97,49.1,120105.0,49.18,49.24,48.97,49.1,120105.0
2022-10-19 13:30:00,49.05,49.12,48.94,49.06,88095.0,49.05,49.12,48.94,49.06,88095.0
2022-10-19 14:00:00,49.05,49.22,49.0,49.19,109635.0,49.05,49.22,49.0,49.19,109635.0
2022-10-19 14:30:00,49.17,49.26,49.06,49.11,156990.0,49.17,49.26,49.06,49.11,156990.0
2022-10-19 15:00:00,49.13,49.28,49.13,49.14,179655.0,49.13,49.28,49.13,49.14,179655.0
2022-10-19 15:30:00,49.14,49.28,49.08,49.16,932970.0,49.14,49.28,49.08,49.16,932970.0
2022-10-20 09:30:00,49.28,49.32,48.81,49.16,326415.0,49.28,49.32,48.81,49.16,326415.0
2022-10-20 10:00:00,49.24,49.47,49.19,49.28,226905.0,49.24,49.47,49.19,49.28,226905.0
2022-10-20 10:30:00,49.32,49.35,49.09,49.2,94320.0,49.32,49.35,49.09,49.2,94320.0
2022-10-20 11:00:00,49.21,49.26,49.05,49.09,215010.0,49.21,49.26,49.05,49.09,215010.0
2022-10-20 11:30:00,49.11,49.25,49.09,49.15,108180.0,49.11,49.25,49.09,49.15,108180.0
2022-10-20 12:00:00,49.02,49.04,48.79,48.91,91980.0,49.02,49.04,48.79,48.91,91980.0
2022-10-20 12:30:00,48.87,48.97,48.73,48.83,76845.0,48.87,48.97,48.73,48.83,76845.0
2022-10-20 13:00:00,48.83,48.83,48.59,48.62,77100.0,48.83,48.83,48.59,48.62,77100.0
2022-10-20 13:30:00,48.64,48.67,48.5,48.54,110475.0,48.64,48.67,48.5,48.54,110475.0
2022-10-20 14:00:00,48.6,48.66,48.57,48.62,93735.0,48.6,48.66,48.57,48.62,93735.0
2022-10-20 14:30:00,48.64,48.78,48.59,48.76,134295.0,48.64,48.78,48.59,48.76,134295.0
2022-10-20 15:00:00,48.74,48.83,48.53,48.56,178665.0,48.74,48.83,48.53,48.56,178665.0
2022-10-20 15:30:00,48.56,48.8,48.54,48.73,426120.0,48.56,48.8,48.54,48.73,426120.0
2022-10-21 09:30:00,48.86,49.21,48.64,49.12,400050.0,48.86,49.21,48.64,49.12,400050.0
2022-10-21 10:00:00,49.12,49.37,48.98,49.01,127305.0,49.12,49.37,48.98,49.01,127305.0
2022-10-21 10:30:00,49.01,49.09,48.85,48.86,147030.0,49.01,49.09,48.85,48.86,147030.0
2022-10-21 11:00:00,48.85,48.85,48.7,48.78,72855.0,48.85,48.85,48.7,48.78,72855.0
2022-10-21 11:30:00,48.84,49.16,48.84,49.16,90000.0,48.84,49.16,48.84,49.16,90000.0
2022-10-21 12:00:00,49.22,49.3,49.08,49.09,97950.0,49.22,49.3,49.08,49.09,97950.0
2022-10-21 12:30:00,49.11,49.26,49.06,49.16,262140.0,49.11,49.26,49.06,49.16,262140.0
2022-10-21 13:00:00,49.19,49.3,49.13,49.22,92910.0,49.19,49.3,49.13,49.22,92910.0
2022-10-21 13:30:00,49.25,49.42,49.21,49.38,91200.0,49.25,49.42,49.21,49.38,91200.0
2022-10-21 14:00:00,49.38,49.44,49.32,49.43,125475.0,49.38,49.44,49.32,49.43,125475.0
2022-10-21 14:30:00,49.46,49.57,49.4,49.56,133065.0,49.46,49.57,49.4,49.56,133065.0
2022-10-21 15:00:00,49.56,49.64,49.44,49.56,178050.0,49.56,49.64,49.44,49.56,178050.0
2022-10-21 15:30:00,49.56,49.65,49.45,49.6,572940.0,49.56,49.65,49.45,49.6,572940.0
2022-10-24 09:30:00,50.0,50.91,49.99,50.87,633855.0,50.0,50.91,49.99,50.87,633855.0
2022-10-24 10:00:00,50.84,50.87,50.33,50.8,194130.0,50.84,50.87,50.33,50.8,194130.0
2022-10-24 10:30:00,50.71,51.11,50.71,51.07,202275.0,50.71,51.11,50.71,51.07,202275.0
2022-10-24 11:00:00,51.08,51.17,50.96,51.02,85035.0,51.08,51.17,50.96,51.02,85035.0
2022-10-24 11:30:00,51.06,51.09,50.68,50.99,213315.0,51.06,51.09,50.68,50.99,213315.0
2022-10-24 12:00:00,50.98,51.06,50.86,51.01,138990.0,50.98,51.06,50.86,51.01,138990.0
2022-10-24 12:30:00,50.99,51.01,50.85,50.85,61740.0,50.99,51.01,50.85,50.85,61740.0
2022-10-24 13:00:00,50.87,51.09,50.81,51.04,125385.0,50.87,51.09,50.81,51.04,125385.0
2022-10-24 13:30:00,51.07,51.18,51.04,51.13,137595.0,51.07,51.18,51.04,51.13,137595.0
2022-10-24 14:00:00,51.15,51.22,51.09,51.16,75900.0,51.15,51.22,51.09,51.16,75900.0
2022-10-24 14:30:00,51.16,51.31,51.12,51.23,267555.0,51.16,51.31,51.12,51.23,267555.0
2022-10-24 15:00:00,51.24,51.34,51.21,51.25,168810.0,51.24,51.34,51.21,51.25,168810.0
2022-10-24 15:30:00,51.21,51.32,51.18,51.27,700500.0,51.21,51.32,51.18,51.27,700500.0
2022-10-25 09:30:00,51.44,51.55,50.78,51.5,288840.0,51.44,51.55,50.78,51.5,288840.0
2022-10-25 10:00:00,51.58,51.8,51.41,51.8,211560.0,51.58,51.8,51.41,51.8,211560.0
2022-10-25 10:30:00,51.81,51.9,51.58,51.67,362745.0,51.81,51.9,51.58,51.67,362745.0
2022-10-25 11:00:00,51.7,51.78,51.54,51.58,121890.0,51.7,51.78,51.54,51.58,121890.0
2022-10-25 11:30:00,51.58,51.64,51.35,51.63,338940.0,51.58,51.64,51.35,51.63,338940.0
2022-10-25 12:00:00,51.64,51.64,51.41,51.49,130875.0,51.64,51.64,51.41,51.49,130875.0
2022-10-25 12:30:00,51.52,51.56,51.42,51.53,159195.0,51.52,51.56,51.42,51.53,159195.0
2022-10-25 13:00:00,51.58,51.59,51.43,51.49,80055.0,51.58,51.59,51.43,51.49,80055.0
2022-10-25 13:30:00,51.5,51.54,51.38,51.51,147015.0,51.5,51.54,51.38,51.51,147015.0
2022-10-25 14:00:00,51.56,51.78,51.53,51.69,167070.0,51.56,51.78,51.53,51.69,167070.0
2022-10-25 14:30:00,51.69,51.77,51.67,51.69,155655.0,51.69,51.77,51.67,51.69,155655.0
2022-10-25 15:00:00,51.7,51.83,51.7,51.8,242385.0,51.7,51.83,51.7,51.8,242385.0
2022-10-25 15:30:00,51.8,51.87,51.63,51.69,1089345.0,51.8,51.87,51.63,51.69,1089345.0
2022-10-26 09:30:00,51.9,52.0,51.22,51.46,526080.0,51.9,52.0,51.22,51.46,526080.0
2022-10-26 10:00:00,51.5,51.96,51.49,51.9,466770.0,51.5,51.96,51.49,51.9,466770.0
2022-10-26 10:30:00,51.94,51.94,51.62,51.67,335460.0,51.94,51.94,51.62,51.67,335460.0
2022-10-26 11:00:00,51.72,51.93,51.67,51.78,332070.0,51.72,51.93,51.67,51.78,332070.0
2022-10-26 11:30:00,51.76,51.95,51.68,51.87,199890.0,51.76,51.95,51.68,51.87,199890.0
2022-10-26 12:00:00,51.89,51.95,51.8,51.87,258585.0,51.89,51.95,51.8,51.87,258585.0
2022-10-26 12:30:00,51.83,51.86,51.72,51.78,168285.0,51.83,51.86,51.72,51.78,168285.0
2022-10-26 13:00:00,51.78,51.8,51.67,51.71,186450.0,51.78,51.8,51.67,51.71,186450.0
2022-10-26 13:30:00,51.71,51.8,51.65,51.74,356625.0,51.71,51.8,51.65,51.74,356625.0
2022-10-26 14:00:00,51.75,51.85,51.64,51.64,175965.0,51.75,51.85,51.64,51.64,175965.0
2022-10-26 14:30:00,51.62,51.72,51.49,51.71,372120.0,51.62,51.72,51.49,51.71,372120.0
2022-10-26 15:00:00,51.7,51.87,51.64,51.83,353835.0,51.7,51.87,51.64,51.83,353835.0
2022-10-26 15:30:00,51.84,52.04,51.73,51.86,895455.0,51.84,52.04,51.73,51.86,895455.0
2022-10-27 09:30:00,54.47,54.53,53.67,54.2,1276275.0,54.47,54.53,53.67,54.2,1276275.0
2022-10-27 10:00:00,54.21,54.61,53.93,53.93,910020.0,54.21,54.61,53.93,53.93,910020.0
2022-10-27 10:30:00,53.97,54.13,53.67,53.75,499230.0,53.97,54.13,53.67,53.75,499230.0
2022-10-27 11:00:00,53.74,54.0,53.59,53.72,351300.0,53.74,54.0,53.59,53.72,351300.0
2022-10-27 11:30:00,53.68,53.73,53.46,53.69,337860.0,53.68,53.73,53.46,53.69,337860.0
2022-10-27 12:00:00,53.69,54.06,53.69,53.8,466965.0,53.69,54.06,53.69,53.8,466965.0
2022-10-27 12:30:00,53.78,53.9,53.59,53.82,302010.0,53.78,53.9,53.59,53.82,302010.0
2022-10-27 13:00:00,53.82,53.92,53.75,53.86,280845.0,53.82,53.92,53.75,53.86,280845.0
2022-10-27 13:30:00,53.85,53.96,53.74,53.78,300750.0,53.85,53.96,53.74,53.78,300750.0
2022-10-27 14:00:00,53.81,53.89,53.65,53.89,270900.0,53.81,53.89,53.65,53.89,270900.0
2022-10-27 14:30:00,53.87,54.11,53.85,54.09,360390.0,53.87,54.11,53.85,54.09,360390.0
2022-10-27 15:00:00,54.11,54.42,54.09,54.31,390045.0,54.11,54.42,54.09,54.31,390045.0
2022-10-27 15:30:00,54.31,54.5,54.1,54.22,1455315.0,54.31,54.5,54.1,54.22,1455315.0
2022-10-28 09:30:00,54.09,54.78,54.03,54.31,521250.0,54.09,54.78,54.03,54.31,521250.0
2022-10-28 10:00:00,54.32,54.4,53.98,54.33,298380.0,54.32,54.4,53.98,54.33,298380.0
2022-10-28 10:30:00,54.3,54.96,54.29,54.91,232965.0,54.3,54.96,54.29,54.91,232965.0
2022-10-28 11:00:00,54.87,55.08,54.76,55.02,211470.0,54.87,55.08,54.76,55.02,211470.0
2022-10-28 11:30:00,55.07,55.22,55.02,55.22,124065.0,55.07,55.22,55.02,55.22,124065.0
2022-10-28 12:00:00,55.22,55.4,55.1,55.36,140565.0,55.22,55.4,55.1,55.36,140565.0
2022-10-28 12:30:00,55.37,55.51,55.36,55.51,176175.0,55.37,55.51,55.36,55.51,176175.0
2022-10-28 13:00:00,55.51,55.57,55.41,55.41,176310.0,55.51,55.57,55.41,55.41,176310.0
2022-10-28 13:30:00,55.42,55.62,55.41,55.54,106710.0,55.42,55.62,55.41,55.54,106710.0
2022-10-28 14:00:00,55.52,55.77,55.52,55.73,126465.0,55.52,55.77,55.52,55.73,126465.0
2022-10-28 14:30:00,55.7,55.94,55.7,55.79,146145.0,55.7,55.94,55.7,55.79,146145.0
2022-10-28 15:00:00,55.84,55.94,55.8,55.89,175665.0,55.84,55.94,55.8,55.89,175665.0
2022-10-28 15:30:00,55.89,55.95,55.73,55.74,654075.0,55.89,55.95,55.73,55.74,654075.0
2022-10-31 09:30:00,55.48,55.86,55.44,55.73,218310.0,55.48,55.86,55.44,55.73,218310.0
2022-10-31 10:00:00,55.73,55.88,55.51,55.75,88830.0,55.73,55.88,55.51,55.75,88830.0
2022-10-31 10:30:00,55.75,56.04,55.75,55.9,100815.0,55.75,56.04,55.75,55.9,100815.0
2022-10-31 11:00:00,55.93,56.14,55.9,56.08,207345.0,55.93,56.14,55.9,56.08,207345.0
2022-10-31 11:30:00,56.05,56.14,55.86,55.86,199470.0,56.05,56.14,55.86,55.86,199470.0
2022-10-31 12:00:00,55.92,56.0,55.79,55.93,107205.0,55.92,56.0,55.79,55.93,107205.0
2022-10-31 12:30:00,55.94,55.97,55.84,55.96,71280.0,55.94,55.97,55.84,55.96,71280.0
2022-10-31 13:00:00,55.95,56.11,55.94,56.11,108840.0,55.95,56.11,55.94,56.11,108840.0
2022-10-31 13:30:00,56.1,56.24,56.04,56.24,157320.0,56.1,56.24,56.04,56.24,157320.0
2022-10-31 14:00:00,56.23,56.34,56.2,56.29,90195.0,56.23,56.34,56.2,56.29,90195.0
2022-10-31 14:30:00,56.27,56.35,56.23,56.23,122490.0,56.27,56.35,56.23,56.23,122490.0
2022-10-31 15:00:00,56.22,56.22,56.08,56.15,135270.0,56.22,56.22,56.08,56.15,135270.0
2022-10-31 15:30:00,56.15,56.23,55.75,55.81,871515.0,56.15,56.23,55.75,55.81,871515.0
2022-11-01 09:30:00,55.9,55.93,55.29,55.79,645405.0,55.9,55.93,55.29,55.79,645405.0
2022-11-01 10:00:00,55.71,55.71,55.26,55.56,156285.0,55.71,55.71,55.26,55.56,156285.0
2022-11-01 10:30:00,55.69,55.77,55.49,55.58,335775.0,55.69,55.77,55.49,55.58,335775.0
2022-11-01 11:00:00,55.57,55.71,55.48,55.62,230610.0,55.57,55.71,55.48,55.62,230610.0
2022-11-01 11:30:00,55.66,55.79,55.49,55.74,210540.0,55.66,55.79,55.49,55.74,210540.0
2022-11-01 12:00:00,55.77,55.88,55.74,55.78,84705.0,55.77,55.88,55.74,55.78,84705.0
2022-11-01 12:30:00,55.78,55.95,55.7,55.76,220050.0,55.78,55.95,55.7,55.76,220050.0
2022-11-01 13:00:00,55.72,55.81,55.71,55.75,142470.0,55.72,55.81,55.71,55.75,142470.0
2022-11-01 13:30:00,55.78,55.93,55.73,55.93,163935.0,55.78,55.93,55.73,55.93,163935.0
2022-11-01 14:00:00,55.96,55.96,55.76,55.86,85590.0,55.96,55.96,55.76,55.86,85590.0
2022-11-01 14:30:00,55.85,55.87,55.66,55.72,171270.0,55.85,55.87,55.66,55.72,171270.0
2022-11-01 15:00:00,55.71,55.74,55.6,55.6,151980.0,55.71,55.74,55.6,55.6,151980.0
2022-11-01 15:30:00,55.6,55.72,55.48,55.6,693750.0,55.6,55.72,55.48,55.6,693750.0
2022-11-02 09:30:00,55.83,55.88,55.44,55.55,166875.0,55.83,55.88,55.44,55.55,166875.0
2022-11-02 10:00:00,55.48,55.7,55.41,55.43,177885.0,55.48,55.7,55.41,55.43,177885.0
2022-11-02 10:30:00,55.46,55.99,55.35,55.9,176730.0,55.46,55.99,55.35,55.9,176730.0
2022-11-02 11:00:00,55.9,56.16,55.82,56.09,277065.0,55.9,56.16,55.82,56.09,277065.0
2022-11-02 11:30:00,56.08,56.09,55.84,55.86,210240.0,56.08,56.09,55.84,55.86,210240.0
2022-11-02 12:00:00,55.84,55.95,55.81,55.82,92940.0,55.84,55.95,55.81,55.82,92940.0
2022-11-02 12:30:00,55.82,55.82,55.51,55.56,133230.0,55.82,55.82,55.51,55.56,133230.0
2022-11-02 13:00:00,55.54,55.62,55.42,55.43,256470.0,55.54,55.62,55.42,55.43,256470.0
2022-11-02 13:30:00,55.41,55.58,55.37,55.46,233970.0,55.41,55.58,55.37,55.46,233970.0
2022-11-02 14:00:00,55.53,55.89,55.48,55.75,307290.0,55.53,55.89,55.48,55.75,307290.0
2022-11-02 14:30:00,55.77,55.77,54.57,54.88,395610.0,55.77,55.77,54.57,54.88,395610.0
2022-11-02 15:00:00,54.87,55.12,54.38,54.57,347190.0,54.87,55.12,54.38,54.57,347190.0
2022-11-02 15:30:00,54.54,54.62,54.26,54.33,1130310.0,54.54,54.62,54.26,54.33,1130310.0
2022-11-03 09:30:00,54.21,54.33,53.91,53.94,141795.0,54.21,54.33,53.91,53.94,141795.0
2022-11-03 10:00:00,53.98,54.62,53.96,54.57,56385.0,53.98,54.62,53.96,54.57,56385.0
2022-11-03 10:30:00,54.56,54.59,54.36,54.42,105885.0,54.56,54.59,54.36,54.42,105885.0
2022-11-03 11:00:00,54.47,54.55,54.36,54.47,83595.0,54.47,54.55,54.36,54.47,83595.0
2022-11-03 11:30:00,54.5,54.69,54.43,54.67,68280.0,54.5,54.69,54.43,54.67,68280.0
2022-11-03 12:00:00,54.7,54.94,54.66,54.85,108210.0,54.7,54.94,54.66,54.85,108210.0
2022-11-03 12:30:00,54.89,54.89,54.69,54.79,71130.0,54.89,54.89,54.69,54.79,71130.0
2022-11-03 13:00:00,54.79,54.79,54.65,54.78,106965.0,54.79,54.79,54.65,54.78,106965.0
2022-11-03 13:30:00,54.84,54.88,54.63,54.68,112095.0,54.84,54.88,54.63,54.68,112095.0
2022-11-03 14:00:00,54.64,54.9,54.63,54.9,47535.0,54.64,54.9,54.63,54.9,47535.0
2022-11-03 14:30:00,54.86,54.94,54.83,54.88,80655.0,54.86,54.94,54.83,54.88,80655.0
2022-11-03 15:00:00,54.85,54.85,54.69,54.79,85575.0,54.85,54.85,54.69,54.79,85575.0
2022-11-03 15:30:00,54.78,54.78,54.48,54.63,301995.0,54.78,54.78,54.48,54.63,301995.0
2022-11-04 09:30:00,54.77,54.87,54.48,54.57,158310.0,54.77,54.87,54.48,54.57,158310.0
2022-11-04 10:00:00,54.65,55.15,54.6,55.1,82950.0,54.65,55.15,54.6,55.1,82950.0
2022-11-04 10:30:00,55.09,55.13,54.65,54.69,198060.0,55.09,55.13,54.65,54.69,198060.0
2022-11-04 11:00:00,54.68,54.83,54.52,54.52,134205.0,54.68,54.83,54.52,54.52,134205.0
2022-11-04 11:30:00,54.54,54.59,54.15,54.15,120435.0,54.54,54.59,54.15,54.15,120435.0
2022-11-04 12:00:00,54.22,54.22,54.05,54.11,121650.0,54.22,54.22,54.05,54.11,121650.0
2022-11-04 12:30:00,54.09,54.17,53.95,54.05,106755.0,54.09,54.17,53.95,54.05,106755.0
2022-11-04 13:00:00,54.06,54.1,53.88,53.91,161850.0,54.06,54.1,53.88,53.91,161850.0
2022-11-04 13:30:00,53.87,53.89,53.71,53.71,113610.0,53.87,53.89,53.71,53.71,113610.0
2022-11-04 14:00:00,53.68,53.91,53.68,53.91,198225.0,53.68,53.91,53.68,53.91,198225.0
2022-11-04 14:30:00,53.86,54.16,53.85,54.11,127290.0,53.86,54.16,53.85,54.11,127290.0
2022-11-04 15:00:00,54.13,54.22,53.97,54.02,170910.0,54.13,54.22,53.97,54.02,170910.0
2022-11-04 15:30:00,54.02,54.43,53.97,54.36,674730.0,54.02,54.43,53.97,54.36,674730.0
2022-11-07 09:30:00,54.38,54.68,54.38,54.49,111945.0,54.38,54.68,54.38,54.49,111945.0
2022-11-07 10:00:00,54.49,54.96,54.49,54.75,50280.0,54.49,54.96,54.49,54.75,50280.0
2022-11-07 10:30:00,54.84,54.87,54.73,54.79,66915.0,54.84,54.87,54.73,54.79,66915.0
2022-11-07 11:00:00,54.8,54.93,54.7,54.78,88155.0,54.8,54.93,54.7,54.78,88155.0
2022-11-07 11:30:00,54.8,54.89,54.76,54.82,79305.0,54.8,54.89,54.76,54.82,79305.0
2022-11-07 12:00:00,54.8,55.01,54.8,54.99,171945.0,54.8,55.01,54.8,54.99,171945.0
2022-11-07 12:30:00,55.0,55.03,54.92,54.97,78480.0,55.0,55.03,54.92,54.97,78480.0
2022-11-07 13:00:00,54.96,55.09,54.96,55.08,63000.0,54.96,55.09,54.96,55.08,63000.0
2022-11-07 13:30:00,55.1,55.17,55.05,55.08,72810.0,55.1,55.17,55.05,55.08,72810.0
2022-11-07 14:00:00,55.1,55.37,55.1,55.35,112590.0,55.1,55.37,55.1,55.35,112590.0
2022-11-07 14:30:00,55.36,55.4,55.13,55.14,151740.0,55.36,55.4,55.13,55.14,151740.0
2022-11-07 15:00:00,55.16,55.25,55.1,55.22,123480.0,55.16,55.25,55.1,55.22,123480.0
2022-11-07 15:30:00,55.23,55.38,55.19,55.33,536460.0,55.23,55.38,55.19,55.33,536460.0
2022-11-08 09:30:00,55.66,55.67,55.29,55.52,155175.0,55.66,55.67,55.29,55.52,155175.0
2022-11-08 10:00:00,55.45,55.66,55.37,55.6,66945.0,55.45,55.66,55.37,55.6,66945.0
2022-11-08 10:30:00,55.58,55.83,55.58,55.81,219075.0,55.58,55.83,55.58,55.81,219075.0
2022-11-08 11:00:00,55.84,55.92,55.81,55.87,124410.0,55.84,55.92,55.81,55.87,124410.0
2022-11-08 11:30:00,55.87,55.99,55.82,55.83,48240.0,55.87,55.99,55.82,55.83,48240.0
2022-11-08 12:00:00,55.84,55.86,55.76,55.84,33000.0,55.84,55.86,55.76,55.84,33000.0
2022-11-08 12:30:00,55.8,55.93,55.79,55.93,56535.0,55.8,55.93,55.79,55.93,56535.0
2022-11-08 13:00:00,55.96,56.04,55.54,55.54,107700.0,55.96,56.04,55.54,55.54,107700.0
2022-11-08 13:30:00,55.54,55.54,55.38,55.43,57750.0,55.54,55.54,55.38,55.43,57750.0
2022-11-08 14:00:00,55.44,55.46,55.13,55.13,57240.0,55.44,55.46,55.13,55.13,57240.0
2022-11-08 14:30:00,55.11,55.44,55.08,55.39,76320.0,55.11,55.44,55.08,55.39,76320.0
2022-11-08 15:00:00,55.45,55.76,55.45,55.75,88215.0,55.45,55.76,55.45,55.75,88215.0
2022-11-08 15:30:00,55.77,55.89,55.57,55.59,371910.0,55.77,55.89,55.57,55.59,371910.0
2022-11-09 09:30:00,55.35,55.94,55.23,55.78,97560.0,55.35,55.94,55.23,55.78,97560.0
2022-11-09 10:00:00,55.78,56.0,55.7,55.88,52530.0,55.78,56.0,55.7,55.88,52530.0
2022-11-09 10:30:00,55.92,56.01,55.85,55.9,53595.0,55.92,56.01,55.85,55.9,53595.0
2022-11-09 11:00:00,55.9,56.08,55.9,56.04,117240.0,55.9,56.08,55.9,56.04,117240.0
2022-11-09 11:30:00,56.0,56.01,55.79,55.82,144120.0,56.0,56.01,55.79,55.82,144120.0
2022-11-09 12:00:00,55.83,55.83,55.73,55.8,92355.0,55.83,55.83,55.73,55.8,92355.0
2022-11-09 12:30:00,55.75,55.8,55.73,55.79,68160.0,55.75,55.8,55.73,55.79,68160.0
2022-11-09 13:00:00,55.75,55.8,55.64,55.74,67500.0,55.75,55.8,55.64,55.74,67500.0
2022-11-09 13:30:00,55.7,55.7,55.35,55.41,94200.0,55.7,55.7,55.35,55.41,94200.0
2022-11-09 14:00:00,55.4,55.5,55.31,55.36,99090.0,55.4,55.5,55.31,55.36,99090.0
2022-11-09 14:30:00,55.33,55.35,55.16,55.25,139860.0,55.33,55.35,55.16,55.25,139860.0
2022-11-09 15:00:00,55.26,55.46,55.25,55.4,80235.0,55.26,55.46,55.25,55.4,80235.0
2022-11-09 15:30:00,55.37,55.48,55.23,55.23,628845.0,55.37,55.48,55.23,55.23,628845.0
2022-11-10 09:30:00,56.53,56.58,55.85,56.09,319050.0,56.53,56.58,55.85,56.09,319050.0
2022-11-10 10:00:00,56.18,56.21,55.9,55.98,116460.0,56.18,56.21,55.9,55.98,116460.0
2022-11-10 10:30:00,56.02,56.11,55.93,56.01,116430.0,56.02,56.11,55.93,56.01,116430.0
2022-11-10 11:00:00,56.0,56.0,55.71,55.73,91695.0,56.0,56.0,55.71,55.73,91695.0
2022-11-10 11:30:00,55.76,56.01,55.73,55.98,110505.0,55.76,56.01,55.73,55.98,110505.0
2022-11-10 12:00:00,55.96,55.96,55.76,55.82,73185.0,55.96,55.96,55.76,55.82,73185.0
2022-11-10 12:30:00,55.8,55.86,55.63,55.68,117690.0,55.8,55.86,55.63,55.68,117690.0
2022-11-10 13:00:00,55.62,55.82,55.62,55.77,61500.0,55.62,55.82,55.62,55.77,61500.0
2022-11-10 13:30:00,55.77,55.86,55.69,55.79,60375.0,55.77,55.86,55.69,55.79,60375.0
2022-11-10 14:00:00,55.81,56.0,55.81,55.96,77295.0,55.81,56.0,55.81,55.96,77295.0
2022-11-10 14:30:00,55.96,56.06,55.92,56.01,90465.0,55.96,56.06,55.92,56.01,90465.0
2022-11-10 15:00:00,55.97,56.14,55.97,56.12,113400.0,55.97,56.14,55.97,56.12,113400.0
2022-11-10 15:30:00,56.11,56.47,56.11,56.25,468105.0,56.11,56.47,56.11,56.25,468105.0
2022-11-11 09:30:00,55.96,56.15,55.39,55.4,234915.0,55.96,56.15,55.39,55.4,234915.0
2022-11-11 10:00:00,55.33,55.42,54.89,54.96,203145.0,55.33,55.42,54.89,54.96,203145.0
2022-11-11 10:30:00,54.91,54.91,54.29,54.32,257220.0,54.91,54.91,54.29,54.32,257220.0
2022-11-11 11:00:00,54.34,54.52,54.14,54.2,270750.0,54.34,54.52,54.14,54.2,270750.0
2022-11-11 11:30:00,54.24,54.37,54.21,54.26,185235.0,54.24,54.37,54.21,54.26,185235.0
2022-11-11 12:00:00,54.25,54.38,54.23,54.23,121305.0,54.25,54.38,54.23,54.23,121305.0
2022-11-11 12:30:00,54.25,54.31,53.92,53.96,123405.0,54.25,54.31,53.92,53.96,123405.0
2022-11-11 13:00:00,54.01,54.24,53.98,54.23,108000.0,54.01,54.24,53.98,54.23,108000.0
2022-11-11 13:30:00,54.21,54.33,54.19,54.26,176520.0,54.21,54.33,54.19,54.26,176520.0
2022-11-11 14:00:00,54.24,54.43,54.24,54.31,206205.0,54.24,54.43,54.24,54.31,206205.0
2022-11-11 14:30:00,54.32,54.36,54.24,54.25,188055.0,54.32,54.36,54.24,54.25,188055.0
2022-11-11 15:00:00,54.26,54.29,54.14,54.24,169320.0,54.26,54.29,54.14,54.24,169320.0
2022-11-11 15:30:00,54.25,54.39,54.18,54.36,986790.0,54.25,54.39,54.18,54.36,986790.0
2022-11-14 09:30:00,54.91,55.53,54.64,55.29,322725.0,54.91,55.53,54.64,55.29,322725.0
2022-11-14 10:00:00,55.19,55.31,54.97,55.23,338730.0,55.19,55.31,54.97,55.23,338730.0
2022-11-14 10:30:00,55.27,55.35,55.14,55.17,203460.0,55.27,55.35,55.14,55.17,203460.0
2022-11-14 11:00:00,55.14,55.14,54.75,54.76,163920.0,55.14,55.14,54.75,54.76,163920.0
2022-11-14 11:30:00,54.7,55.21,54.7,55.21,90585.0,54.7,55.21,54.7,55.21,90585.0
2022-11-14 12:00:00,55.33,55.34,55.23,55.27,120330.0,55.33,55.34,55.23,55.27,120330.0
2022-11-14 12:30:00,55.27,55.4,55.23,55.3,170940.0,55.27,55.4,55.23,55.3,170940.0
2022-11-14 13:00:00,55.29,55.39,55.28,55.38,244020.0,55.29,55.39,55.28,55.38,244020.0
2022-11-14 13:30:00,55.37,55.49,55.34,55.36,243045.0,55.37,55.49,55.34,55.36,243045.0
2022-11-14 14:00:00,55.35,55.39,55.27,55.37,220020.0,55.35,55.39,55.27,55.37,220020.0
2022-11-14 14:30:00,55.36,55.38,55.23,55.25,195405.0,55.36,55.38,55.23,55.25,195405.0
2022-11-14 15:00:00,55.26,55.3,55.13,55.16,190785.0,55.26,55.3,55.13,55.16,190785.0
2022-11-14 15:30:00,55.16,55.28,54.93,55.01,678795.0,55.16,55.28,54.93,55.01,678795.0
2022-11-15 09:30:00,55.04,55.2,53.88,54.11,425790.0,55.04,55.2,53.88,54.11,425790.0
2022-11-15 10:00:00,54.21,54.36,53.88,54.25,265455.0,54.21,54.36,53.88,54.25,265455.0
2022-11-15 10:30:00,54.44,54.91,54.39,54.79,201435.0,54.44,54.91,54.39,54.79,201435.0
2022-11-15 11:00:00,54.74,54.81,54.62,54.77,283260.0,54.74,54.81,54.62,54.77,283260.0
2022-11-15 11:30:00,54.8,54.98,54.7,54.76,195195.0,54.8,54.98,54.7,54.76,195195.0
2022-11-15 12:00:00,54.74,54.78,54.62,54.62,115545.0,54.74,54.78,54.62,54.62,115545.0
2022-11-15 12:30:00,54.67,54.72,54.56,54.58,227775.0,54.67,54.72,54.56,54.58,227775.0
2022-11-15 13:00:00,54.6,54.62,54.24,54.24,136830.0,54.6,54.62,54.24,54.24,136830.0
2022-11-15 13:30:00,54.33,54.56,54.29,54.51,176880.0,54.33,54.56,54.29,54.51,176880.0
2022-11-15 14:00:00,54.53,54.8,54.43,54.65,240465.0,54.53,54.8,54.43,54.65,240465.0
2022-11-15 14:30:00,54.74,54.84,54.69,54.84,216765.0,54.74,54.84,54.69,54.84,216765.0
2022-11-15 15:00:00,54.82,54.97,54.81,54.93,149055.0,54.82,54.97,54.81,54.93,149055.0
2022-11-15 15:30:00,54.92,55.01,54.8,55.01,498930.0,54.92,55.01,54.8,55.01,498930.0
2022-11-16 09:30:00,54.31,55.6,54.28,55.29,374025.0,54.31,55.6,54.28,55.29,374025.0
2022-11-16 10:00:00,55.3,55.84,55.27,55.76,355680.0,55.3,55.84,55.27,55.76,355680.0
2022-11-16 10:30:00,55.78,56.12,55.7,55.96,178965.0,55.78,56.12,55.7,55.96,178965.0
2022-11-16 11:00:00,55.96,56.05,55.72,56.05,200340.0,55.96,56.05,55.72,56.05,200340.0
2022-11-16 11:30:00,56.03,56.03,55.86,55.98,134610.0,56.03,56.03,55.86,55.98,134610.0
2022-11-16 12:00:00,55.96,55.98,55.82,55.97,110895.0,55.96,55.98,55.82,55.97,110895.0
2022-11-16 12:30:00,56.01,56.11,55.96,56.02,156495.0,56.01,56.11,55.96,56.02,156495.0
2022-11-16 13:00:00,56.0,56.12,55.98,56.0,78210.0,56.0,56.12,55.98,56.0,78210.0
2022-11-16 13:30:00,56.0,56.03,55.87,55.92,76890.0,56.0,56.03,55.87,55.92,76890.0
2022-11-16 14:00:00,55.91,55.91,55.79,55.86,76695.0,55.91,55.91,55.79,55.86,76695.0
2022-11-16 14:30:00,55.86,55.95,55.76,55.88,160455.0,55.86,55.95,55.76,55.88,160455.0
2022-11-16 15:00:00,55.91,56.06,55.88,55.97,230925.0,55.91,56.06,55.88,55.97,230925.0
2022-11-16 15:30:00,55.97,55.98,55.53,55.62,877515.0,55.97,55.98,55.53,55.62,877515.0
2022-11-17 09:30:00,55.6,55.72,55.01,55.06,184995.0,55.6,55.72,55.01,55.06,184995.0
2022-11-17 10:00:00,55.06,55.35,54.92,55.02,101790.0,55.06,55.35,54.92,55.02,101790.0
2022-11-17 10:30:00,54.99,55.03,54.84,54.85,109845.0,54.99,55.03,54.84,54.85,109845.0
2022-11-17 11:00:00,54.83,55.01,54.81,54.97,97515.0,54.83,55.01,54.81,54.97,97515.0
2022-11-17 11:30:00,55.0,55.11,55.0,55.11,95385.0,55.0,55.11,55.0,55.11,95385.0
2022-11-17 12:00:00,55.18,55.36,55.18,55.34,55140.0,55.18,55.36,55.18,55.34,55140.0
2022-11-17 12:30:00,55.31,55.48,55.24,55.46,32235.0,55.31,55.48,55.24,55.46,32235.0
2022-11-17 13:00:00,55.5,55.5,55.37,55.37,50205.0,55.5,55.5,55.37,55.37,50205.0
2022-11-17 13:30:00,55.35,55.37,55.21,55.24,67245.0,55.35,55.37,55.21,55.24,67245.0
2022-11-17 14:00:00,55.27,55.29,55.14,55.23,54045.0,55.27,55.29,55.14,55.23,54045.0
2022-11-17 14:30:00,55.18,55.23,55.12,55.19,77850.0,55.18,55.23,55.12,55.19,77850.0
2022-11-17 15:00:00,55.22,55.22,54.97,55.07,89925.0,55.22,55.22,54.97,55.07,89925.0
2022-11-17 15:30:00,55.1,55.36,55.09,55.32,438465.0,55.1,55.36,55.09,55.32,438465.0
2022-11-18 09:30:00,55.33,55.6,55.19,55.55,423315.0,55.33,55.6,55.19,55.55,423315.0
2022-11-18 10:00:00,55.55,55.9,55.51,55.76,261255.0,55.55,55.9,55.51,55.76,261255.0
2022-11-18 10:30:00,55.75,55.93,55.75,55.8,76965.0,55.75,55.93,55.75,55.8,76965.0
2022-11-18 11:00:00,55.79,55.87,55.72,55.8,63000.0,55.79,55.87,55.72,55.8,63000.0
2022-11-18 11:30:00,55.83,55.9,55.75,55.75,40815.0,55.83,55.9,55.75,55.75,40815.0
2022-11-18 12:00:00,55.71,55.72,55.46,55.62,75855.0,55.71,55.72,55.46,55.62,75855.0
2022-11-18 12:30:00,55.6,55.71,55.54,55.68,104745.0,55.6,55.71,55.54,55.68,104745.0
2022-11-18 13:00:00,55.73,55.97,55.7,55.93,56910.0,55.73,55.97,55.7,55.93,56910.0
2022-11-18 13:30:00,55.95,55.97,55.49,55.68,134190.0,55.95,55.97,55.49,55.68,134190.0
2022-11-18 14:00:00,55.67,55.78,55.62,55.71,87480.0,55.67,55.78,55.62,55.71,87480.0
2022-11-18 14:30:00,55.72,55.74,55.67,55.69,51330.0,55.72,55.74,55.67,55.69,51330.0
2022-11-18 15:00:00,55.71,55.83,55.69,55.74,97500.0,55.71,55.83,55.69,55.74,97500.0
2022-11-18 15:30:00,55.75,55.92,55.72,55.89,475845.0,55.75,55.92,55.72,55.89,475845.0
2022-11-21 09:30:00,56.13,56.57,56.02,56.38,249615.0,56.13,56.57,56.02,56.38,249615.0
2022-11-21 10:00:00,56.4,56.6,56.34,56.53,203895.0,56.4,56.6,56.34,56.53,203895.0
2022-11-21 10:30:00,56.53,56.82,56.53,56.63,389235.0,56.53,56.82,56.53,56.63,389235.0
2022-11-21 11:00:00,56.65,56.67,56.24,56.24,98475.0,56.65,56.67,56.24,56.24,98475.0
2022-11-21 11:30:00,56.3,56.37,56.22,56.32,61500.0,56.3,56.37,56.22,56.32,61500.0
2022-11-21 12:00:00,56.35,56.58,56.29,56.53,55725.0,56.35,56.58,56.29,56.53,55725.0
2022-11-21 12:30:00,56.6,56.69,56.56,56.64,78465.0,56.6,56.69,56.56,56.64,78465.0
2022-11-21 13:00:00,56.63,56.77,56.56,56.56,127800.0,56.63,56.77,56.56,56.56,127800.0
2022-11-21 13:30:00,56.57,56.67,56.56,56.62,88500.0,56.57,56.67,56.56,56.62,88500.0
2022-11-21 14:00:00,56.62,56.63,56.38,56.4,115770.0,56.62,56.63,56.38,56.4,115770.0
2022-11-21 14:30:00,56.4,56.53,56.38,56.5,106815.0,56.4,56.53,56.38,56.5,106815.0
2022-11-21 15:00:00,56.45,56.52,56.41,56.49,119955.0,56.45,56.52,56.41,56.49,119955.0
2022-11-21 15:30:00,56.47,56.5,56.34,56.42,403905.0,56.47,56.5,56.34,56.42,403905.0
2022-11-22 09:30:00,56.73,56.9,56.66,56.83,192660.0,56.73,56.9,56.66,56.83,192660.0
2022-11-22 10:00:00,56.82,56.82,56.49,56.59,121395.0,56.82,56.82,56.49,56.59,121395.0
2022-11-22 10:30:00,56.6,56.69,56.54,56.64,87930.0,56.6,56.69,56.54,56.64,87930.0
2022-11-22 11:00:00,56.69,56.69,56.3,56.39,140640.0,56.69,56.69,56.3,56.39,140640.0
2022-11-22 11:30:00,56.4,56.47,56.3,56.47,57600.0,56.4,56.47,56.3,56.47,57600.0
2022-11-22 12:00:00,56.46,56.48,56.33,56.44,66555.0,56.46,56.48,56.33,56.44,66555.0
2022-11-22 12:30:00,56.45,56.55,56.45,56.52,49035.0,56.45,56.55,56.45,56.52,49035.0
2022-11-22 13:00:00,56.53,56.63,56.53,56.62,69315.0,56.53,56.63,56.53,56.62,69315.0
2022-11-22 13:30:00,56.62,56.64,56.5,56.59,114405.0,56.62,56.64,56.5,56.59,114405.0
2022-11-22 14:00:00,56.61,56.64,56.57,56.62,84765.0,56.61,56.64,56.57,56.62,84765.0
2022-11-22 14:30:00,56.62,56.74,56.61,56.72,144450.0,56.62,56.74,56.61,56.72,144450.0
2022-11-22 15:00:00,56.71,56.86,56.68,56.74,180210.0,56.71,56.86,56.68,56.74,180210.0
2022-11-22 15:30:00,56.77,56.93,56.76,56.82,266610.0,56.77,56.93,56.76,56.82,266610.0
2022-11-23 09:30:00,56.72,57.01,56.72,56.94,107685.0,56.72,57.01,56.72,56.94,107685.0
2022-11-23 10:00:00,56.9,57.0,56.79,56.96,54495.0,56.9,57.0,56.79,56.96,54495.0
2022-11-23 10:30:00,57.01,57.01,56.75,56.79,94110.0,57.01,57.01,56.75,56.79,94110.0
2022-11-23 11:00:00,56.82,56.94,56.81,56.81,51435.0,56.82,56.94,56.81,56.81,51435.0
2022-11-23 11:30:00,56.81,56.81,56.67,56.71,41700.0,56.81,56.81,56.67,56.71,41700.0
2022-11-23 12:00:00,56.72,56.82,56.72,56.82,22500.0,56.72,56.82,56.72,56.82,22500.0
2022-11-23 12:30:00,56.77,56.81,56.67,56.67,48855.0,56.77,56.81,56.67,56.67,48855.0
2022-11-23 13:00:00,56.74,56.84,56.71,56.84,37905.0,56.74,56.84,56.71,56.84,37905.0
2022-11-23 13:30:00,56.88,56.9,56.82,56.86,89835.0,56.88,56.9,56.82,56.86,89835.0
2022-11-23 14:00:00,56.9,57.01,56.88,56.94,90390.0,56.9,57.01,56.88,56.94,90390.0
2022-11-23 14:30:00,56.94,56.95,56.81,56.88,55500.0,56.94,56.95,56.81,56.88,55500.0
2022-11-23 15:00:00,56.88,56.9,56.82,56.82,85575.0,56.88,56.9,56.82,56.82,85575.0
2022-11-23 15:30:00,56.78,56.79,56.67,56.75,197145.0,56.78,56.79,56.67,56.75,197145.0
2022-11-25 09:30:00,56.68,56.89,56.56,56.72,177120.0,56.68,56.89,56.56,56.72,177120.0
2022-11-25 10:00:00,56.77,56.96,56.69,56.96,66870.0,56.77,56.96,56.69,56.96,66870.0
2022-11-25 10:30:00,56.96,57.14,56.91,56.97,117810.0,56.96,57.14,56.91,56.97,117810.0
2022-11-25 11:00:00,57.01,57.08,56.9,57.03,93000.0,57.01,57.08,56.9,57.03,93000.0
2022-11-25 11:30:00,57.04,57.2,57.02,57.15,88695.0,57.04,57.2,57.02,57.15,88695.0
2022-11-25 12:00:00,57.16,57.19,57.1,57.13,42720.0,57.16,57.19,57.1,57.13,42720.0
2022-11-25 12:30:00,57.18,57.23,56.97,57.07,152460.0,57.18,57.23,56.97,57.07,152460.0
2022-11-28 09:30:00,56.75,57.18,56.75,57.06,350715.0,56.75,57.18,56.75,57.06,350715.0
2022-11-28 10:00:00,57.07,57.36,57.04,57.35,220335.0,57.07,57.36,57.04,57.35,220335.0
2022-11-28 10:30:00,57.3,57.3,57.05,57.11,54120.0,57.3,57.3,57.05,57.11,54120.0
2022-11-28 11:00:00,57.12,57.22,57.08,57.17,102165.0,57.12,57.22,57.08,57.17,102165.0
2022-11-28 11:30:00,57.17,57.19,57.1,57.18,185430.0,57.17,57.19,57.1,57.18,185430.0
2022-11-28 12:00:00,57.19,57.4,57.11,57.4,105060.0,57.19,57.4,57.11,57.4,105060.0
2022-11-28 12:30:00,57.37,57.43,57.31,57.35,54750.0,57.37,57.43,57.31,57.35,54750.0
2022-11-28 13:00:00,57.32,57.34,57.26,57.28,54210.0,57.32,57.34,57.26,57.28,54210.0
2022-11-28 13:30:00,57.26,57.31,57.19,57.2,66450.0,57.26,57.31,57.19,57.2,66450.0
2022-11-28 14:00:00,57.19,57.22,57.11,57.16,57690.0,57.19,57.22,57.11,57.16,57690.0
2022-11-28 14:30:00,57.16,57.19,57.06,57.19,97140.0,57.16,57.19,57.06,57.19,97140.0
2022-11-28 15:00:00,57.16,57.16,56.97,56.98,146820.0,57.16,57.16,56.97,56.98,146820.0
2022-11-28 15:30:00,56.96,57.0,56.77,56.83,476955.0,56.96,57.0,56.77,56.83,476955.0
2022-11-29 09:30:00,56.8,57.01,56.32,56.43,187305.0,56.8,57.01,56.32,56.43,187305.0
2022-11-29 10:00:00,56.41,56.72,56.35,56.69,165660.0,56.41,56.72,56.35,56.69,165660.0
2022-11-29 10:30:00,56.75,56.8,56.42,56.5,52500.0,56.75,56.8,56.42,56.5,52500.0
2022-11-29 11:00:00,56.5,56.58,56.21,56.23,150780.0,56.5,56.58,56.21,56.23,150780.0
2022-11-29 11:30:00,56.23,56.41,56.21,56.41,64320.0,56.23,56.41,56.21,56.41,64320.0
2022-11-29 12:00:00,56.32,56.51,56.24,56.46,81690.0,56.32,56.51,56.24,56.46,81690.0
2022-11-29 12:30:00,56.51,56.7,56.5,56.67,81840.0,56.51,56.7,56.5,56.67,81840.0
2022-11-29 13:00:00,56.67,56.68,56.56,56.57,65685.0,56.67,56.68,56.56,56.57,65685.0
2022-11-29 13:30:00,56.59,56.71,56.58,56.7,57000.0,56.59,56.71,56.58,56.7,57000.0
2022-11-29 14:00:00,56.71,56.77,56.65,56.66,69675.0,56.71,56.77,56.65,56.66,69675.0
2022-11-29 14:30:00,56.66,56.69,56.58,56.64,83685.0,56.66,56.69,56.58,56.64,83685.0
2022-11-29 15:00:00,56.66,56.73,56.61,56.73,87450.0,56.66,56.73,56.61,56.73,87450.0
2022-11-29 15:30:00,56.7,56.76,56.61,56.65,336945.0,56.7,56.76,56.61,56.65,336945.0
2022-11-30 09:30:00,56.41,56.95,56.35,56.95,124095.0,56.41,56.95,56.35,56.95,124095.0
2022-11-30 10:00:00,56.82,57.09,56.82,56.83,223740.0,56.82,57.09,56.82,56.83,223740.0
2022-11-30 10:30:00,56.89,57.08,56.89,57.03,88605.0,56.89,57.08,56.89,57.03,88605.0
2022-11-30 11:00:00,57.06,57.14,56.96,57.14,75750.0,57.06,57.14,56.96,57.14,75750.0
2022-11-30 11:30:00,57.07,57.1,56.91,56.96,37665.0,57.07,57.1,56.91,56.96,37665.0
2022-11-30 12:00:00,56.96,56.96,56.72,56.75,45450.0,56.96,56.96,56.72,56.75,45450.0
2022-11-30 12:30:00,56.76,56.76,56.49,56.51,109260.0,56.76,56.76,56.49,56.51,109260.0
2022-11-30 13:00:00,56.52,56.55,56.44,56.54,68865.0,56.52,56.55,56.44,56.54,68865.0
2022-11-30 13:30:00,56.5,56.87,56.5,56.86,101175.0,56.5,56.87,56.5,56.86,101175.0
2022-11-30 14:00:00,56.96,57.16,56.86,57.16,133350.0,56.96,57.16,56.86,57.16,133350.0
2022-11-30 14:30:00,57.13,57.28,57.08,57.18,153105.0,57.13,57.28,57.08,57.18,153105.0
2022-11-30 15:00:00,57.19,57.43,57.19,57.41,130950.0,57.19,57.43,57.19,57.41,130950.0
2022-11-30 15:30:00,57.42,58.06,57.41,57.6,1435260.0,57.42,58.06,57.41,57.6,1435260.0
2022-12-01 09:30:00,57.94,58.0,57.2,57.45,185925.0,57.94,58.0,57.2,57.45,185925.0
2022-12-01 10:00:00,57.52,57.54,57.03,57.44,160770.0,57.52,57.54,57.03,57.44,160770.0
2022-12-01 10:30:00,57.42,57.46,57.29,57.46,124050.0,57.42,57.46,57.29,57.46,124050.0
2022-12-01 11:00:00,57.41,57.44,57.11,57.11,102780.0,57.41,57.44,57.11,57.11,102780.0
2022-12-01 11:30:00,57.1,57.16,57.04,57.09,53685.0,57.1,57.16,57.04,57.09,53685.0
2022-12-01 12:00:00,57.05,57.16,56.92,57.16,53220.0,57.05,57.16,56.92,57.16,53220.0
2022-12-01 12:30:00,57.14,57.32,57.14,57.29,60000.0,57.14,57.32,57.14,57.29,60000.0
2022-12-01 13:00:00,57.29,57.36,57.14,57.16,98160.0,57.29,57.36,57.14,57.16,98160.0
2022-12-01 13:30:00,57.12,57.16,57.01,57.04,51750.0,57.12,57.16,57.01,57.04,51750.0
2022-12-01 14:00:00,57.02,57.11,56.98,57.07,67530.0,57.02,57.11,56.98,57.07,67530.0
2022-12-01 14:30:00,57.07,57.28,57.06,57.21,106170.0,57.07,57.28,57.06,57.21,106170.0
2022-12-01 15:00:00,57.19,57.21,57.08,57.08,148170.0,57.19,57.21,57.08,57.08,148170.0
2022-12-01 15:30:00,57.06,57.3,57.05,57.15,470985.0,57.06,57.3,57.05,57.15,470985.0
2022-12-02 09:30:00,56.6,56.82,56.49,56.57,176145.0,56.6,56.82,56.49,56.57,176145.0
2022-12-02 10:00:00,56.6,56.73,56.51,56.55,158205.0,56.6,56.73,56.51,56.55,158205.0
2022-12-02 10:30:00,56.54,56.64,56.45,56.55,219855.0,56.54,56.64,56.45,56.55,219855.0
2022-12-02 11:00:00,56.55,56.79,56.5,56.76,217695.0,56.55,56.79,56.5,56.76,217695.0
2022-12-02 11:30:00,56.85,57.0,56.84,56.91,117915.0,56.85,57.0,56.84,56.91,117915.0
2022-12-02 12:00:00,56.87,57.13,56.84,57.01,271080.0,56.87,57.13,56.84,57.01,271080.0
2022-12-02 12:30:00,57.03,57.03,56.84,56.84,121170.0,57.03,57.03,56.84,56.84,121170.0
2022-12-02 13:00:00,56.82,56.91,56.81,56.86,60255.0,56.82,56.91,56.81,56.86,60255.0
2022-12-02 13:30:00,56.88,56.95,56.83,56.93,40800.0,56.88,56.95,56.83,56.93,40800.0
2022-12-02 14:00:00,56.97,57.05,56.95,56.98,75075.0,56.97,57.05,56.95,56.98,75075.0
2022-12-02 14:30:00,56.96,57.14,56.89,57.11,109095.0,56.96,57.14,56.89,57.11,109095.0
2022-12-02 15:00:00,57.16,57.28,57.13,57.13,65985.0,57.16,57.28,57.13,57.13,65985.0
2022-12-02 15:30:00,57.13,57.24,57.03,57.24,408675.0,57.13,57.24,57.03,57.24,408675.0
2022-12-05 09:30:00,56.71,56.71,56.17,56.25,221895.0,56.71,56.71,56.17,56.25,221895.0
2022-12-05 10:00:00,56.16,56.58,56.16,56.58,65625.0,56.16,56.58,56.16,56.58,65625.0
2022-12-05 10:30:00,56.55,56.76,56.54,56.73,43095.0,56.55,56.76,56.54,56.73,43095.0
2022-12-05 11:00:00,56.74,56.74,56.48,56.58,140895.0,56.74,56.74,56.48,56.58,140895.0
2022-12-05 11:30:00,56.6,56.72,56.55,56.55,55005.0,56.6,56.72,56.55,56.55,55005.0
2022-12-05 12:00:00,56.57,56.71,56.55,56.66,54810.0,56.57,56.71,56.55,56.66,54810.0
2022-12-05 12:30:00,56.66,56.66,56.53,56.56,49500.0,56.66,56.66,56.53,56.56,49500.0
2022-12-05 13:00:00,56.55,56.58,56.41,56.45,88200.0,56.55,56.58,56.41,56.45,88200.0
2022-12-05 13:30:00,56.44,56.49,56.4,56.41,52260.0,56.44,56.49,56.4,56.41,52260.0
2022-12-05 14:00:00,56.37,56.37,56.23,56.24,50985.0,56.37,56.37,56.23,56.24,50985.0
2022-12-05 14:30:00,56.22,56.25,56.1,56.11,93855.0,56.22,56.25,56.1,56.11,93855.0
2022-12-05 15:00:00,56.15,56.19,56.06,56.06,163440.0,56.15,56.19,56.06,56.06,163440.0
2022-12-05 15:30:00,56.06,56.24,56.02,56.18,390840.0,56.06,56.24,56.02,56.18,390840.0
2022-12-06 09:30:00,56.0,56.08,55.4,55.52,455790.0,56.0,56.08,55.4,55.52,455790.0
2022-12-06 10:00:00,55.47,55.8,55.17,55.32,587880.0,55.47,55.8,55.17,55.32,587880.0
2022-12-06 10:30:00,55.25,55.35,55.12,55.19,299415.0,55.25,55.35,55.12,55.19,299415.0
2022-12-06 11:00:00,55.15,55.24,54.81,55.01,442785.0,55.15,55.24,54.81,55.01,442785.0
2022-12-06 11:30:00,54.99,55.01,54.86,55.01,119835.0,54.99,55.01,54.86,55.01,119835.0
2022-12-06 12:00:00,55.02,55.17,54.88,55.04,237510.0,55.02,55.17,54.88,55.04,237510.0
2022-12-06 12:30:00,55.01,55.1,54.96,55.03,128325.0,55.01,55.1,54.96,55.03,128325.0
2022-12-06 13:00:00,55.06,55.08,54.94,55.05,83085.0,55.06,55.08,54.94,55.05,83085.0
2022-12-06 13:30:00,55.02,55.02,54.8,54.89,144480.0,55.02,55.02,54.8,54.89,144480.0
2022-12-06 14:00:00,54.88,54.95,54.72,54.84,88200.0,54.88,54.95,54.72,54.84,88200.0
2022-12-06 14:30:00,54.82,55.0,54.78,55.0,61500.0,54.82,55.0,54.78,55.0,61500.0
2022-12-06 15:00:00,55.03,55.1,54.99,55.06,82335.0,55.03,55.1,54.99,55.06,82335.0
2022-12-06 15:30:00,55.04,55.48,55.04,55.29,1188975.0,55.04,55.48,55.04,55.29,1188975.0
2022-12-07 09:30:00,55.33,55.52,54.98,55.17,268845.0,55.33,55.52,54.98,55.17,268845.0
2022-12-07 10:00:00,55.24,55.48,55.18,55.44,288345.0,55.24,55.48,55.18,55.44,288345.0
2022-12-07 10:30:00,55.5,55.57,55.23,55.57,130785.0,55.5,55.57,55.23,55.57,130785.0
2022-12-07 11:00:00,55.61,55.63,55.5,55.52,153255.0,55.61,55.63,55.5,55.52,153255.0
2022-12-07 11:30:00,55.51,55.58,55.23,55.38,126285.0,55.51,55.58,55.23,55.38,126285.0
2022-12-07 12:00:00,55.34,55.38,55.27,55.28,126690.0,55.34,55.38,55.27,55.28,126690.0
2022-12-07 12:30:00,55.3,55.47,55.22,55.45,144945.0,55.3,55.47,55.22,55.45,144945.0
2022-12-07 13:00:00,55.45,55.47,55.35,55.39,152670.0,55.45,55.47,55.35,55.39,152670.0
2022-12-07 13:30:00,55.38,55.4,55.1,55.17,162585.0,55.38,55.4,55.1,55.17,162585.0
2022-12-07 14:00:00,55.14,55.14,54.84,54.93,178860.0,55.14,55.14,54.84,54.93,178860.0
2022-12-07 14:30:00,54.9,55.0,54.89,54.9,170670.0,54.9,55.0,54.89,54.9,170670.0
2022-12-07 15:00:00,54.9,54.94,54.77,54.93,239070.0,54.9,54.94,54.77,54.93,239070.0
2022-12-07 15:30:00,54.93,55.29,54.93,55.24,1003665.0,54.93,55.29,54.93,55.24,1003665.0
2022-12-08 09:30:00,55.47,55.71,55.44,55.6,200775.0,55.47,55.71,55.44,55.6,200775.0
2022-12-08 10:00:00,55.52,55.9,55.51,55.87,101640.0,55.52,55.9,55.51,55.87,101640.0
2022-12-08 10:30:00,55.93,55.98,55.83,55.97,72750.0,55.93,55.98,55.83,55.97,72750.0
2022-12-08 11:00:00,55.95,55.95,55.57,55.67,158010.0,55.95,55.95,55.57,55.67,158010.0
2022-12-08 11:30:00,55.71,55.77,55.69,55.77,74925.0,55.71,55.77,55.69,55.77,74925.0
2022-12-08 12:00:00,55.73,55.73,55.65,55.73,30405.0,55.73,55.73,55.65,55.73,30405.0
2022-12-08 12:30:00,55.7,55.72,55.56,55.7,83925.0,55.7,55.72,55.56,55.7,83925.0
2022-12-08 13:00:00,55.72,55.78,55.67,55.73,85380.0,55.72,55.78,55.67,55.73,85380.0
2022-12-08 13:30:00,55.78,55.83,55.69,55.79,63030.0,55.78,55.83,55.69,55.79,63030.0
2022-12-08 14:00:00,55.75,55.75,55.5,55.5,57540.0,55.75,55.75,55.5,55.5,57540.0
2022-12-08 14:30:00,55.49,55.64,55.47,55.62,71550.0,55.49,55.64,55.47,55.62,71550.0
2022-12-08 15:00:00,55.59,55.76,55.47,55.72,109260.0,55.59,55.76,55.47,55.72,109260.0
2022-12-08 15:30:00,55.73,55.83,55.57,55.77,392955.0,55.73,55.83,55.57,55.77,392955.0
2022-12-09 09:30:00,55.62,55.71,55.46,55.55,83640.0,55.62,55.71,55.46,55.55,83640.0
2022-12-09 10:00:00,55.6,55.62,55.48,55.59,44250.0,55.6,55.62,55.48,55.59,44250.0
2022-12-09 10:30:00,55.62,55.7,55.53,55.69,134415.0,55.62,55.7,55.53,55.69,134415.0
2022-12-09 11:00:00,55.71,55.76,55.59,55.68,71280.0,55.71,55.76,55.59,55.68,71280.0
2022-12-09 11:30:00,55.66,55.69,55.51,55.63,102465.0,55.66,55.69,55.51,55.63,102465.0
2022-12-09 12:00:00,55.65,55.71,55.57,55.65,101235.0,55.65,55.71,55.57,55.65,101235.0
2022-12-09 12:30:00,55.66,55.73,55.45,55.59,54540.0,55.66,55.73,55.45,55.59,54540.0
2022-12-09 13:00:00,55.58,55.58,55.5,55.5,49500.0,55.58,55.58,55.5,55.5,49500.0
2022-12-09 13:30:00,55.54,55.58,55.49,55.49,39000.0,55.54,55.58,55.49,55.49,39000.0
2022-12-09 14:00:00,55.48,55.56,55.46,55.53,43755.0,55.48,55.56,55.46,55.53,43755.0
2022-12-09 14:30:00,55.59,55.69,55.57,55.64,66930.0,55.59,55.69,55.57,55.64,66930.0
2022-12-09 15:00:00,55.66,55.66,55.49,55.53,162735.0,55.66,55.66,55.49,55.53,162735.0
2022-12-09 15:30:00,55.48,55.48,55.11,55.2,442170.0,55.48,55.48,55.11,55.2,442170.0
2022-12-12 09:30:00,55.4,55.65,55.25,55.4,225345.0,55.4,55.65,55.25,55.4,225345.0
2022-12-12 10:00:00,55.33,55.33,55.14,55.2,158115.0,55.33,55.33,55.14,55.2,158115.0
2022-12-12 10:30:00,55.22,55.32,54.97,55.03,149460.0,55.22,55.32,54.97,55.03,149460.0
2022-12-12 11:00:00,55.06,55.3,54.97,55.15,122610.0,55.06,55.3,54.97,55.15,122610.0
2022-12-12 11:30:00,55.17,55.19,54.98,54.99,69000.0,55.17,55.19,54.98,54.99,69000.0
2022-12-12 12:00:00,55.02,55.03,54.94,54.99,51915.0,55.02,55.03,54.94,54.99,51915.0
2022-12-12 12:30:00,54.99,55.05,54.97,55.02,42750.0,54.99,55.05,54.97,55.02,42750.0
2022-12-12 13:00:00,55.02,55.08,54.96,55.05,48600.0,55.02,55.08,54.96,55.05,48600.0
2022-12-12 13:30:00,55.08,55.25,55.08,55.25,60405.0,55.08,55.25,55.08,55.25,60405.0
2022-12-12 14:00:00,55.28,55.31,55.21,55.26,55245.0,55.28,55.31,55.21,55.26,55245.0
2022-12-12 14:30:00,55.25,55.41,55.24,55.37,43680.0,55.25,55.41,55.24,55.37,43680.0
2022-12-12 15:00:00,55.4,55.51,55.38,55.48,56265.0,55.4,55.51,55.38,55.48,56265.0
2022-12-12 15:30:00,55.48,55.66,55.44,55.62,311985.0,55.48,55.66,55.44,55.62,311985.0
2022-12-13 09:30:00,56.23,56.34,54.96,55.45,555750.0,56.23,56.34,54.96,55.45,555750.0
2022-12-13 10:00:00,55.44,55.47,54.72,54.84,246285.0,55.44,55.47,54.72,54.84,246285.0
2022-12-13 10:30:00,54.89,55.25,54.74,55.24,319995.0,54.89,55.25,54.74,55.24,319995.0
2022-12-13 11:00:00,55.23,55.41,55.21,55.32,87075.0,55.23,55.41,55.21,55.32,87075.0
2022-12-13 11:30:00,55.34,55.51,55.24,55.31,34500.0,55.34,55.51,55.24,55.31,34500.0
2022-12-13 12:00:00,55.32,55.37,54.88,54.92,91695.0,55.32,55.37,54.88,54.92,91695.0
2022-12-13 12:30:00,54.92,54.93,54.71,54.73,177930.0,54.92,54.93,54.71,54.73,177930.0
2022-12-13 13:00:00,54.79,55.04,54.7,54.95,169815.0,54.79,55.04,54.7,54.95,169815.0
2022-12-13 13:30:00,54.91,54.91,54.56,54.6,181470.0,54.91,54.91,54.56,54.6,181470.0
2022-12-13 14:00:00,54.67,54.71,54.53,54.57,67740.0,54.67,54.71,54.53,54.57,67740.0
2022-12-13 14:30:00,54.57,54.79,54.55,54.65,97425.0,54.57,54.79,54.55,54.65,97425.0
2022-12-13 15:00:00,54.63,54.63,54.38,54.52,118470.0,54.63,54.63,54.38,54.52,118470.0
2022-12-13 15:30:00,54.49,54.69,54.49,54.58,422160.0,54.49,54.69,54.49,54.58,422160.0
2022-12-14 09:30:00,54.73,55.08,54.67,54.97,98805.0,54.73,55.08,54.67,54.97,98805.0
2022-12-14 10:00:00,54.86,54.9,54.49,54.61,63180.0,54.86,54.9,54.49,54.61,63180.0
2022-12-14 10:30:00,54.65,54.75,54.54,54.73,85425.0,54.65,54.75,54.54,54.73,85425.0
2022-12-14 11:00:00,54.75,54.82,54.63,54.71,66000.0,54.75,54.82,54.63,54.71,66000.0
2022-12-14 11:30:00,54.69,54.73,54.5,54.55,67680.0,54.69,54.73,54.5,54.55,67680.0
2022-12-14 12:00:00,54.51,54.61,54.49,54.57,80445.0,54.51,54.61,54.49,54.57,80445.0
2022-12-14 12:30:00,54.54,54.57,54.41,54.44,180615.0,54.54,54.57,54.41,54.44,180615.0
2022-12-14 13:00:00,54.42,54.57,54.41,54.46,102870.0,54.42,54.57,54.41,54.46,102870.0
2022-12-14 13:30:00,54.45,54.64,54.42,54.64,91755.0,54.45,54.64,54.42,54.64,91755.0
2022-12-14 14:00:00,54.61,54.61,54.08,54.23,280935.0,54.61,54.61,54.08,54.23,280935.0
2022-12-14 14:30:00,54.17,54.27,53.81,54.18,262380.0,54.17,54.27,53.81,54.18,262380.0
2022-12-14 15:00:00,54.21,54.52,54.04,54.07,200370.0,54.21,54.52,54.04,54.07,200370.0
2022-12-14 15:30:00,54.05,54.35,53.84,54.3,1056825.0,54.05,54.35,53.84,54.3,1056825.0
2022-12-15 09:30:00,54.0,54.11,53.66,53.75,244575.0,54.0,54.11,53.66,53.75,244575.0
2022-12-15 10:00:00,53.7,53.7,53.51,53.52,216525.0,53.7,53.7,53.51,53.52,216525.0
2022-12-15 10:30:00,53.55,53.66,53.46,53.61,120705.0,53.55,53.66,53.46,53.61,120705.0
2022-12-15 11:00:00,53.65,54.01,53.61,53.97,259830.0,53.65,54.01,53.61,53.97,259830.0
2022-12-15 11:30:00,54.01,54.13,53.74,53.82,355965.0,54.01,54.13,53.74,53.82,355965.0
2022-12-15 12:00:00,53.81,53.89,53.59,53.69,164715.0,53.81,53.89,53.59,53.69,164715.0
2022-12-15 12:30:00,53.73,53.76,53.51,53.58,74325.0,53.73,53.76,53.51,53.58,74325.0
2022-12-15 13:00:00,53.57,53.66,53.51,53.65,121275.0,53.57,53.66,53.51,53.65,121275.0
2022-12-15 13:30:00,53.65,53.65,53.55,53.58,73935.0,53.65,53.65,53.55,53.58,73935.0
2022-12-15 14:00:00,53.55,53.58,53.43,53.44,133575.0,53.55,53.58,53.43,53.44,133575.0
2022-12-15 14:30:00,53.5,53.7,53.46,53.7,112275.0,53.5,53.7,53.46,53.7,112275.0
2022-12-15 15:00:00,53.69,53.9,53.69,53.9,178215.0,53.69,53.9,53.69,53.9,178215.0
2022-12-15 15:30:00,53.93,53.95,53.69,53.79,540330.0,53.93,53.95,53.69,53.79,540330.0
2022-12-16 09:30:00,53.8,53.83,53.42,53.83,1284900.0,53.8,53.83,53.42,53.83,1284900.0
2022-12-16 10:00:00,53.78,53.83,53.45,53.6,286140.0,53.78,53.83,53.45,53.6,286140.0
2022-12-16 10:30:00,53.53,53.74,53.36,53.74,113235.0,53.53,53.74,53.36,53.74,113235.0
2022-12-16 11:00:00,53.72,54.09,53.72,54.04,224100.0,53.72,54.09,53.72,54.04,224100.0
2022-12-16 11:30:00,54.05,54.18,54.0,54.03,146145.0,54.05,54.18,54.0,54.03,146145.0
2022-12-16 12:00:00,54.02,54.1,53.82,53.85,107595.0,54.02,54.1,53.82,53.85,107595.0
2022-12-16 12:30:00,53.88,54.13,53.88,53.99,183105.0,53.88,54.13,53.88,53.99,183105.0
2022-12-16 13:00:00,53.99,54.02,53.83,53.83,141420.0,53.99,54.02,53.83,53.83,141420.0
2022-12-16 13:30:00,53.85,54.13,53.83,54.1,280185.0,53.85,54.13,53.83,54.1,280185.0
2022-12-16 14:00:00,54.1,54.19,54.02,54.04,256500.0,54.1,54.19,54.02,54.04,256500.0
2022-12-16 14:30:00,54.04,54.3,54.0,54.28,176130.0,54.04,54.3,54.0,54.28,176130.0
2022-12-16 15:00:00,54.28,54.36,54.17,54.29,219885.0,54.28,54.36,54.17,54.29,219885.0
2022-12-16 15:30:00,54.32,54.35,53.91,54.1,1348995.0,54.32,54.35,53.91,54.1,1348995.0
2022-12-19 09:30:00,54.09,55.09,54.07,54.97,280635.0,54.09,55.09,54.07,54.97,280635.0
2022-12-19 10:00:00,54.98,55.2,54.81,55.11,121695.0,54.98,55.2,54.81,55.11,121695.0
2022-12-19 10:30:00,55.08,55.13,54.87,54.9,166590.0,55.08,55.13,54.87,54.9,166590.0
2022-12-19 11:00:00,54.89,55.06,54.69,55.03,174705.0,54.89,55.06,54.69,55.03,174705.0
2022-12-19 11:30:00,55.02,55.13,54.88,54.99,151545.0,55.02,55.13,54.88,54.99,151545.0
2022-12-19 12:00:00,55.01,55.02,54.84,54.87,121470.0,55.01,55.02,54.84,54.87,121470.0
2022-12-19 12:30:00,54.86,54.97,54.84,54.92,217965.0,54.86,54.97,54.84,54.92,217965.0
2022-12-19 13:00:00,54.9,54.9,54.7,54.71,188655.0,54.9,54.9,54.7,54.71,188655.0
2022-12-19 13:30:00,54.71,54.87,54.71,54.73,229575.0,54.71,54.87,54.71,54.73,229575.0
2022-12-19 14:00:00,54.73,54.77,54.68,54.73,128190.0,54.73,54.77,54.68,54.73,128190.0
2022-12-19 14:30:00,54.76,54.77,54.65,54.7,310080.0,54.76,54.77,54.65,54.7,310080.0
2022-12-19 15:00:00,54.69,54.69,54.49,54.59,140160.0,54.69,54.69,54.49,54.59,140160.0
2022-12-19 15:30:00,54.59,54.61,54.41,54.43,401220.0,54.59,54.61,54.41,54.43,401220.0
2022-12-20 09:30:00,54.7,54.76,54.4,54.7,314730.0,54.7,54.76,54.4,54.7,314730.0
2022-12-20 10:00:00,54.68,55.01,54.56,55.01,269925.0,54.68,55.01,54.56,55.01,269925.0
2022-12-20 10:30:00,55.01,55.37,54.99,55.23,319965.0,55.01,55.37,54.99,55.23,319965.0
2022-12-20 11:00:00,55.23,55.27,54.84,54.84,208935.0,55.23,55.27,54.84,54.84,208935.0
2022-12-20 11:30:00,54.91,55.08,54.86,55.08,222960.0,54.91,55.08,54.86,55.08,222960.0
2022-12-20 12:00:00,55.11,55.24,55.04,55.14,89280.0,55.11,55.24,55.04,55.14,89280.0
2022-12-20 12:30:00,55.12,55.29,55.04,55.29,131970.0,55.12,55.29,55.04,55.29,131970.0
2022-12-20 13:00:00,55.28,55.38,55.21,55.32,140685.0,55.28,55.38,55.21,55.32,140685.0
2022-12-20 13:30:00,55.32,55.41,55.15,55.15,83055.0,55.32,55.41,55.15,55.15,83055.0
2022-12-20 14:00:00,55.12,55.27,55.12,55.26,66000.0,55.12,55.27,55.12,55.26,66000.0
2022-12-20 14:30:00,55.27,55.27,55.1,55.15,88650.0,55.27,55.27,55.1,55.15,88650.0
2022-12-20 15:00:00,55.14,55.14,54.93,54.96,74940.0,55.14,55.14,54.93,54.96,74940.0
2022-12-20 15:30:00,54.99,55.05,54.86,54.91,493875.0,54.99,55.05,54.86,54.91,493875.0
2022-12-21 09:30:00,55.05,55.2,54.62,54.79,268290.0,55.05,55.2,54.62,54.79,268290.0
2022-12-21 10:00:00,54.87,54.95,54.75,54.79,515760.0,54.87,54.95,54.75,54.79,515760.0
2022-12-21 10:30:00,54.81,55.15,54.81,55.15,165105.0,54.81,55.15,54.81,55.15,165105.0
2022-12-21 11:00:00,55.21,55.49,55.18,55.35,144465.0,55.21,55.49,55.18,55.35,144465.0
2022-12-21 11:30:00,55.39,55.44,55.24,55.28,54990.0,55.39,55.44,55.24,55.28,54990.0
2022-12-21 12:00:00,55.26,55.39,55.19,55.33,116895.0,55.26,55.39,55.19,55.33,116895.0
2022-12-21 12:30:00,55.38,55.56,55.37,55.56,62850.0,55.38,55.56,55.37,55.56,62850.0
2022-12-21 13:00:00,55.51,55.62,55.51,55.51,91470.0,55.51,55.62,55.51,55.51,91470.0
2022-12-21 13:30:00,55.48,55.67,55.48,55.66,49260.0,55.48,55.67,55.48,55.66,49260.0
2022-12-21 14:00:00,55.68,55.75,55.61,55.62,88500.0,55.68,55.75,55.61,55.62,88500.0
2022-12-21 14:30:00,55.6,55.67,55.53,55.58,156435.0,55.6,55.67,55.53,55.58,156435.0
2022-12-21 15:00:00,55.54,55.59,55.38,55.45,201540.0,55.54,55.59,55.38,55.45,201540.0
2022-12-21 15:30:00,55.44,55.65,55.25,55.57,406440.0,55.44,55.65,55.25,55.57,406440.0
2022-12-22 09:30:00,55.64,55.64,54.91,55.05,374385.0,55.64,55.64,54.91,55.05,374385.0
2022-12-22 10:00:00,55.17,55.19,54.98,55.17,106950.0,55.17,55.19,54.98,55.17,106950.0
2022-12-22 10:30:00,55.12,55.38,55.12,55.23,113925.0,55.12,55.38,55.12,55.23,113925.0
2022-12-22 11:00:00,55.22,55.26,55.13,55.2,76785.0,55.22,55.26,55.13,55.2,76785.0
2022-12-22 11:30:00,55.19,55.25,55.1,55.13,48045.0,55.19,55.25,55.1,55.13,48045.0
2022-12-22 12:00:00,55.13,55.25,55.13,55.15,72000.0,55.13,55.25,55.13,55.15,72000.0
2022-12-22 12:30:00,55.15,55.25,55.14,55.18,150570.0,55.15,55.25,55.14,55.18,150570.0
2022-12-22 13:00:00,55.17,55.26,55.15,55.2,183960.0,55.17,55.26,55.15,55.2,183960.0
2022-12-22 13:30:00,55.2,55.2,54.89,54.89,57000.0,55.2,55.2,54.89,54.89,57000.0
2022-12-22 14:00:00,54.91,54.98,54.83,54.92,76740.0,54.91,54.98,54.83,54.92,76740.0
2022-12-22 14:30:00,54.9,55.03,54.88,55.03,87405.0,54.9,55.03,54.88,55.03,87405.0
2022-12-22 15:00:00,55.07,55.14,54.98,55.05,91605.0,55.07,55.14,54.98,55.05,91605.0
2022-12-22 15:30:00,55.09,55.15,54.74,54.96,363705.0,55.09,55.15,54.74,54.96,363705.0
2022-12-23 09:30:00,54.92,55.2,54.87,55.15,82185.0,54.92,55.2,54.87,55.15,82185.0
2022-12-23 10:00:00,55.33,55.57,55.26,55.47,61740.0,55.33,55.57,55.26,55.47,61740.0
2022-12-23 10:30:00,55.55,55.55,55.2,55.25,50985.0,55.55,55.55,55.2,55.25,50985.0
2022-12-23 11:00:00,55.29,55.33,55.11,55.13,89445.0,55.29,55.33,55.11,55.13,89445.0
2022-12-23 11:30:00,55.23,55.49,55.23,55.43,56850.0,55.23,55.49,55.23,55.43,56850.0
2022-12-23 12:00:00,55.48,55.62,55.48,55.59,34725.0,55.48,55.62,55.48,55.59,34725.0
2022-12-23 12:30:00,55.62,55.69,55.53,55.59,84075.0,55.62,55.69,55.53,55.59,84075.0
2022-12-23 13:00:00,55.58,55.67,55.54,55.54,75300.0,55.58,55.67,55.54,55.54,75300.0
2022-12-23 13:30:00,55.62,55.62,55.48,55.53,57360.0,55.62,55.62,55.48,55.53,57360.0
2022-12-23 14:00:00,55.5,55.53,55.46,55.46,25140.0,55.5,55.53,55.46,55.46,25140.0
2022-12-23 14:30:00,55.5,55.6,55.47,55.6,39000.0,55.5,55.6,55.47,55.6,39000.0
2022-12-23 15:00:00,55.61,55.66,55.54,55.55,79395.0,55.61,55.66,55.54,55.55,79395.0
2022-12-23 15:30:00,55.57,55.66,55.45,55.57,228135.0,55.57,55.66,55.45,55.57,228135.0
2022-12-27 09:30:00,55.81,56.02,55.75,55.93,145200.0,55.81,56.02,55.75,55.93,145200.0
2022-12-27 10:00:00,55.88,56.0,55.8,55.96,92820.0,55.88,56.0,55.8,55.96,92820.0
2022-12-27 10:30:00,55.98,56.16,55.97,56.05,77100.0,55.98,56.16,55.97,56.05,77100.0
2022-12-27 11:00:00,56.03,56.13,56.0,56.06,57675.0,56.03,56.13,56.0,56.06,57675.0
2022-12-27 11:30:00,56.11,56.2,56.06,56.2,75420.0,56.11,56.2,56.06,56.2,75420.0
2022-12-27 12:00:00,56.23,56.27,56.15,56.15,57615.0,56.23,56.27,56.15,56.15,57615.0
2022-12-27 12:30:00,56.14,56.22,56.12,56.13,46830.0,56.14,56.22,56.12,56.13,46830.0
2022-12-27 13:00:00,56.15,56.24,56.15,56.2,77295.0,56.15,56.24,56.15,56.2,77295.0
2022-12-27 13:30:00,56.18,56.2,56.09,56.12,91830.0,56.18,56.2,56.09,56.12,91830.0
2022-12-27 14:00:00,56.12,56.19,56.09,56.09,60000.0,56.12,56.19,56.09,56.09,60000.0
2022-12-27 14:30:00,56.11,56.25,56.07,56.22,88500.0,56.11,56.25,56.07,56.22,88500.0
2022-12-27 15:00:00,56.22,56.46,56.22,56.44,137220.0,56.22,56.46,56.22,56.44,137220.0
2022-12-27 15:30:00,56.5,56.5,56.25,56.26,352365.0,56.5,56.5,56.25,56.26,352365.0
2022-12-28 09:30:00,56.16,56.75,56.02,56.47,195180.0,56.16,56.75,56.02,56.47,195180.0
2022-12-28 10:00:00,56.53,56.54,56.26,56.26,229965.0,56.53,56.54,56.26,56.26,229965.0
2022-12-28 10:30:00,56.27,56.44,56.13,56.19,77370.0,56.27,56.44,56.13,56.19,77370.0
2022-12-28 11:00:00,56.19,56.29,56.14,56.2,302430.0,56.19,56.29,56.14,56.2,302430.0
2022-12-28 11:30:00,56.2,56.44,56.2,56.2,158175.0,56.2,56.44,56.2,56.2,158175.0
2022-12-28 12:00:00,56.21,56.27,56.2,56.21,33000.0,56.21,56.27,56.2,56.21,33000.0
2022-12-28 12:30:00,56.24,56.34,56.2,56.31,73500.0,56.24,56.34,56.2,56.31,73500.0
2022-12-28 13:00:00,56.34,56.42,56.23,56.28,102825.0,56.34,56.42,56.23,56.28,102825.0
2022-12-28 13:30:00,56.27,56.38,56.25,56.38,129585.0,56.27,56.38,56.25,56.38,129585.0
2022-12-28 14:00:00,56.39,56.43,56.29,56.35,84825.0,56.39,56.43,56.29,56.35,84825.0
2022-12-28 14:30:00,56.32,56.47,56.32,56.46,57735.0,56.32,56.47,56.32,56.46,57735.0
2022-12-28 15:00:00,56.43,56.43,56.28,56.3,174540.0,56.43,56.43,56.28,56.3,174540.0
2022-12-28 15:30:00,56.33,56.4,56.27,56.32,572355.0,56.33,56.4,56.27,56.32,572355.0
2022-12-29 09:30:00,56.5,56.63,56.4,56.57,102675.0,56.5,56.63,56.4,56.57,102675.0
2022-12-29 10:00:00,56.59,56.59,56.28,56.35,147165.0,56.59,56.59,56.28,56.35,147165.0
2022-12-29 10:30:00,56.35,56.38,56.28,56.32,119940.0,56.35,56.38,56.28,56.32,119940.0
2022-12-29 11:00:00,56.36,56.4,56.09,56.27,94320.0,56.36,56.4,56.09,56.27,94320.0
2022-12-29 11:30:00,56.33,56.33,56.23,56.23,97995.0,56.33,56.33,56.23,56.23,97995.0
2022-12-29 12:00:00,56.25,56.31,56.2,56.29,68520.0,56.25,56.31,56.2,56.29,68520.0
2022-12-29 12:30:00,56.28,56.35,56.2,56.35,31650.0,56.28,56.35,56.2,56.35,31650.0
2022-12-29 13:00:00,56.34,56.41,56.23,56.27,64500.0,56.34,56.41,56.23,56.27,64500.0
2022-12-29 13:30:00,56.28,56.35,56.24,56.27,103815.0,56.28,56.35,56.24,56.27,103815.0
2022-12-29 14:00:00,56.33,56.36,56.28,56.31,46875.0,56.33,56.36,56.28,56.31,46875.0
2022-12-29 14:30:00,56.29,56.4,56.29,56.33,33000.0,56.29,56.4,56.29,56.33,33000.0
2022-12-29 15:00:00,56.3,56.3,56.2,56.22,69360.0,56.3,56.3,56.2,56.22,69360.0
2022-12-29 15:30:00,56.22,56.3,56.15,56.24,344130.0,56.22,56.3,56.15,56.24,344130.0
2022-12-30 09:30:00,56.03,56.26,56.02,56.1,97905.0,56.03,56.26,56.02,56.1,97905.0
2022-12-30 10:00:00,56.19,56.19,56.06,56.14,87150.0,56.19,56.19,56.06,56.14,87150.0
2022-12-30 10:30:00,56.1,56.1,55.97,56.04,184860.0,56.1,56.1,55.97,56.04,184860.0
2022-12-30 11:00:00,56.04,56.11,56.03,56.06,81300.0,56.04,56.11,56.03,56.06,81300.0
2022-12-30 11:30:00,56.07,56.17,56.07,56.15,68490.0,56.07,56.17,56.07,56.15,68490.0
2022-12-30 12:00:00,56.15,56.2,56.13,56.2,51600.0,56.15,56.2,56.13,56.2,51600.0
2022-12-30 12:30:00,56.19,56.2,56.1,56.15,49800.0,56.19,56.2,56.1,56.15,49800.0
2022-12-30 13:00:00,56.16,56.17,55.96,56.02,68475.0,56.16,56.17,55.96,56.02,68475.0
2022-12-30 13:30:00,56.06,56.12,56.05,56.06,59835.0,56.06,56.12,56.05,56.06,59835.0
2022-12-30 14:00:00,56.08,56.13,56.05,56.09,114855.0,56.08,56.13,56.05,56.09,114855.0
2022-12-30 14:30:00,56.09,56.13,56.06,56.06,72000.0,56.09,56.13,56.06,56.06,72000.0
2022-12-30 15:00:00,56.11,56.29,56.08,56.15,97500.0,56.11,56.29,56.08,56.15,97500.0
2022-12-30 15:30:00,56.17,56.29,56.17,56.26,283845.0,56.17,56.29,56.17,56.26,283845.0
2023-01-03 09:30:00,56.16,56.26,55.57,55.72,693255.0,56.16,56.26,55.57,55.72,693255.0
2023-01-03 10:00:00,55.71,56.23,55.69,56.02,165090.0,55.71,56.23,55.69,56.02,165090.0
2023-01-03 10:30:00,56.02,56.18,55.99,56.07,153735.0,56.02,56.18,55.99,56.07,153735.0
2023-01-03 11:00:00,56.08,56.08,55.67,55.84,121875.0,56.08,56.08,55.67,55.84,121875.0
2023-01-03 11:30:00,55.84,55.88,55.75,55.84,328020.0,55.84,55.88,55.75,55.84,328020.0
2023-01-03 12:00:00,55.84,55.84,55.62,55.73,99645.0,55.84,55.84,55.62,55.73,99645.0
2023-01-03 12:30:00,55.75,55.82,55.72,55.75,159045.0,55.75,55.82,55.72,55.75,159045.0
2023-01-03 13:00:00,55.77,55.87,55.72,55.75,210030.0,55.77,55.87,55.72,55.75,210030.0
2023-01-03 13:30:00,55.77,55.83,55.72,55.83,178560.0,55.77,55.83,55.72,55.83,178560.0
2023-01-03 14:00:00,55.8,55.82,55.74,55.78,219945.0,55.8,55.82,55.74,55.78,219945.0
2023-01-03 14:30:00,55.77,55.91,55.67,55.89,159840.0,55.77,55.91,55.67,55.89,159840.0
2023-01-03 15:00:00,55.91,55.99,55.88,55.96,87540.0,55.91,55.99,55.88,55.96,87540.0
2023-01-03 15:30:00,55.98,56.1,55.95,56.06,477135.0,55.98,56.1,55.95,56.06,477135.0
2023-01-04 09:30:00,56.4,56.71,56.27,56.58,292425.0,56.4,56.71,56.27,56.58,292425.0
2023-01-04 10:00:00,56.48,56.57,56.07,56.26,149925.0,56.48,56.57,56.07,56.26,149925.0
2023-01-04 10:30:00,56.26,56.43,56.2,56.43,156030.0,56.26,56.43,56.2,56.43,156030.0
2023-01-04 11:00:00,56.49,56.53,56.24,56.31,131415.0,56.49,56.53,56.24,56.31,131415.0
2023-01-04 11:30:00,56.39,56.62,56.39,56.61,50850.0,56.39,56.62,56.39,56.61,50850.0
2023-01-04 12:00:00,56.64,56.67,56.38,56.42,63225.0,56.64,56.67,56.38,56.42,63225.0
2023-01-04 12:30:00,56.39,56.45,56.38,56.4,124245.0,56.39,56.45,56.38,56.4,124245.0
2023-01-04 13:00:00,56.38,56.49,56.36,56.42,116235.0,56.38,56.49,56.36,56.42,116235.0
2023-01-04 13:30:00,56.38,56.5,56.31,56.42,108930.0,56.38,56.5,56.31,56.42,108930.0
2023-01-04 14:00:00,56.37,56.48,55.99,56.05,261645.0,56.37,56.48,55.99,56.05,261645.0
2023-01-04 14:30:00,56.07,56.07,55.69,55.71,137595.0,56.07,56.07,55.69,55.71,137595.0
2023-01-04 15:00:00,55.69,55.81,55.36,55.36,137490.0,55.69,55.81,55.36,55.36,137490.0
2023-01-04 15:30:00,55.35,55.36,54.95,55.1,930675.0,55.35,55.36,54.95,55.1,930675.0
2023-01-05 09:30:00,54.98,55.22,54.91,55.18,237870.0,54.98,55.22,54.91,55.18,237870.0
2023-01-05 10:00:00,55.14,55.58,55.09,55.58,108195.0,55.14,55.58,55.09,55.58,108195.0
2023-01-05 10:30:00,55.59,55.6,55.34,55.37,59070.0,55.59,55.6,55.34,55.37,59070.0
2023-01-05 11:00:00,55.42,55.54,55.38,55.5,76410.0,55.42,55.54,55.38,55.5,76410.0
2023-01-05 11:30:00,55.5,55.53,55.32,55.37,53730.0,55.5,55.53,55.32,55.37,53730.0
2023-01-05 12:00:00,55.37,55.54,55.37,55.49,74625.0,55.37,55.54,55.37,55.49,74625.0
2023-01-05 12:30:00,55.51,55.56,55.39,55.4,39300.0,55.51,55.56,55.39,55.4,39300.0
2023-01-05 13:00:00,55.4,55.61,55.29,55.58,76785.0,55.4,55.61,55.29,55.58,76785.0
2023-01-05 13:30:00,55.57,55.59,55.47,55.48,91635.0,55.57,55.59,55.47,55.48,91635.0
2023-01-05 14:00:00,55.49,55.65,55.48,55.6,178380.0,55.49,55.65,55.48,55.6,178380.0
2023-01-05 14:30:00,55.61,55.81,55.6,55.72,106785.0,55.61,55.81,55.6,55.72,106785.0
2023-01-05 15:00:00,55.68,55.69,55.61,55.62,131880.0,55.68,55.69,55.61,55.62,131880.0
2023-01-05 15:30:00,55.62,55.72,55.57,55.62,443970.0,55.62,55.72,55.57,55.62,443970.0
2023-01-06 09:30:00,56.45,56.7,55.93,56.6,132720.0,56.45,56.7,55.93,56.6,132720.0
2023-01-06 10:00:00,56.67,56.83,56.6,56.67,244995.0,56.67,56.83,56.6,56.67,244995.0
2023-01-06 10:30:00,56.68,56.85,56.64,56.83,349890.0,56.68,56.85,56.64,56.83,349890.0
2023-01-06 11:00:00,56.93,57.1,56.78,56.78,99810.0,56.93,57.1,56.78,56.78,99810.0
2023-01-06 11:30:00,56.73,56.77,56.47,56.56,106275.0,56.73,56.77,56.47,56.56,106275.0
2023-01-06 12:00:00,56.49,56.53,56.24,56.24,66660.0,56.49,56.53,56.24,56.24,66660.0
2023-01-06 12:30:00,56.27,56.38,56.17,56.17,71490.0,56.27,56.38,56.17,56.17,71490.0
2023-01-06 13:00:00,56.2,56.29,56.08,56.12,63360.0,56.2,56.29,56.08,56.12,63360.0
2023-01-06 13:30:00,56.13,56.22,56.02,56.08,115965.0,56.13,56.22,56.02,56.08,115965.0
2023-01-06 14:00:00,56.12,56.36,56.12,56.24,43050.0,56.12,56.36,56.12,56.24,43050.0
2023-01-06 14:30:00,56.26,56.44,56.25,56.42,159105.0,56.26,56.44,56.25,56.42,159105.0
2023-01-06 15:00:00,56.4,56.44,56.2,56.22,124815.0,56.4,56.44,56.2,56.22,124815.0
2023-01-06 15:30:00,56.2,56.41,56.13,56.15,470520.0,56.2,56.41,56.13,56.15,470520.0
2023-01-09 09:30:00,56.11,56.14,55.73,56.09,144045.0,56.11,56.14,55.73,56.09,144045.0
2023-01-09 10:00:00,56.08,56.18,55.96,55.96,123570.0,56.08,56.18,55.96,55.96,123570.0
2023-01-09 10:30:00,55.97,56.33,55.97,56.19,104160.0,55.97,56.33,55.97,56.19,104160.0
2023-01-09 11:00:00,56.2,56.24,56.0,56.03,86370.0,56.2,56.24,56.0,56.03,86370.0
2023-01-09 11:30:00,56.06,56.08,55.99,56.04,99765.0,56.06,56.08,55.99,56.04,99765.0
2023-01-09 12:00:00,56.04,56.16,56.0,56.16,183150.0,56.04,56.16,56.0,56.16,183150.0
2023-01-09 12:30:00,56.19,56.2,56.01,56.05,135855.0,56.19,56.2,56.01,56.05,135855.0
2023-01-09 13:00:00,56.05,56.05,55.88,55.9,86115.0,56.05,56.05,55.88,55.9,86115.0
2023-01-09 13:30:00,55.9,55.92,55.75,55.81,179010.0,55.9,55.92,55.75,55.81,179010.0
2023-01-09 14:00:00,55.81,55.88,55.77,55.8,64170.0,55.81,55.88,55.77,55.8,64170.0
2023-01-09 14:30:00,55.8,55.81,55.47,55.47,56520.0,55.8,55.81,55.47,55.47,56520.0
2023-01-09 15:00:00,55.41,55.45,55.12,55.12,83010.0,55.41,55.45,55.12,55.12,83010.0
2023-01-09 15:30:00,55.16,55.32,55.13,55.24,391260.0,55.16,55.32,55.13,55.24,391260.0
2023-01-10 09:30:00,55.33,55.53,55.02,55.22,171495.0,55.33,55.53,55.02,55.22,171495.0
2023-01-10 10:00:00,55.15,55.24,55.07,55.08,133365.0,55.15,55.24,55.07,55.08,133365.0
2023-01-10 10:30:00,55.08,55.08,54.73,55.03,128985.0,55.08,55.08,54.73,55.03,128985.0
2023-01-10 11:00:00,55.06,55.14,54.82,54.82,95085.0,55.06,55.14,54.82,54.82,95085.0
2023-01-10 11:30:00,54.83,54.97,54.8,54.9,88635.0,54.83,54.97,54.8,54.9,88635.0
2023-01-10 12:00:00,54.89,54.89,54.71,54.76,72525.0,54.89,54.89,54.71,54.76,72525.0
2023-01-10 12:30:00,54.74,54.87,54.74,54.84,93045.0,54.74,54.87,54.74,54.84,93045.0
2023-01-10 13:00:00,54.94,55.0,54.88,54.97,91575.0,54.94,55.0,54.88,54.97,91575.0
2023-01-10 13:30:00,54.97,55.08,54.97,55.04,154515.0,54.97,55.08,54.97,55.04,154515.0
2023-01-10 14:00:00,55.04,55.19,55.0,55.04,88530.0,55.04,55.19,55.0,55.04,88530.0
2023-01-10 14:30:00,55.09,55.17,54.93,54.93,80325.0,55.09,55.17,54.93,54.93,80325.0
2023-01-10 15:00:00,54.95,55.01,54.86,54.96,105450.0,54.95,55.01,54.86,54.96,105450.0
2023-01-10 15:30:00,54.93,55.13,54.89,55.13,615585.0,54.93,55.13,54.89,55.13,615585.0
2023-01-11 09:30:00,55.35,55.63,55.35,55.47,157380.0,55.35,55.63,55.35,55.47,157380.0
2023-01-11 10:00:00,55.46,55.64,55.46,55.55,109500.0,55.46,55.64,55.46,55.55,109500.0
2023-01-11 10:30:00,55.56,55.56,55.18,55.25,83085.0,55.56,55.56,55.18,55.25,83085.0
2023-01-11 11:00:00,55.25,55.28,55.14,55.26,56970.0,55.25,55.28,55.14,55.26,56970.0
2023-01-11 11:30:00,55.21,55.21,54.94,54.97,58710.0,55.21,55.21,54.94,54.97,58710.0
2023-01-11 12:00:00,55.0,55.16,54.99,55.16,66360.0,55.0,55.16,54.99,55.16,66360.0
2023-01-11 12:30:00,55.17,55.35,55.12,55.28,101130.0,55.17,55.35,55.12,55.28,101130.0
2023-01-11 13:00:00,55.27,55.4,55.23,55.29,48420.0,55.27,55.4,55.23,55.29,48420.0
2023-01-11 13:30:00,55.33,55.41,55.29,55.31,41280.0,55.33,55.41,55.29,55.31,41280.0
2023-01-11 14:00:00,55.36,55.36,55.21,55.27,55110.0,55.36,55.36,55.21,55.27,55110.0
2023-01-11 14:30:00,55.27,55.27,55.13,55.13,106395.0,55.27,55.27,55.13,55.13,106395.0
2023-01-11 15:00:00,55.13,55.22,55.11,55.12,79170.0,55.13,55.22,55.11,55.12,79170.0
2023-01-11 15:30:00,55.11,55.12,55.0,55.03,595950.0,55.11,55.12,55.0,55.03,595950.0
2023-01-12 09:30:00,55.08,55.08,54.03,54.42,467565.0,55.08,55.08,54.03,54.42,467565.0
2023-01-12 10:00:00,54.39,54.83,54.39,54.71,187110.0,54.39,54.83,54.39,54.71,187110.0
2023-01-12 10:30:00,54.68,54.73,54.38,54.48,77805.0,54.68,54.73,54.38,54.48,77805.0
2023-01-12 11:00:00,54.45,54.51,54.27,54.38,122835.0,54.45,54.51,54.27,54.38,122835.0
2023-01-12 11:30:00,54.37,54.43,54.29,54.38,84540.0,54.37,54.43,54.29,54.38,84540.0
2023-01-12 12:00:00,54.4,54.56,54.4,54.47,161715.0,54.4,54.56,54.4,54.47,161715.0
2023-01-12 12:30:00,54.5,54.51,54.32,54.32,310620.0,54.5,54.51,54.32,54.32,310620.0
2023-01-12 13:00:00,54.31,54.33,54.07,54.11,301680.0,54.31,54.33,54.07,54.11,301680.0
2023-01-12 13:30:00,54.09,54.3,54.05,54.25,206160.0,54.09,54.3,54.05,54.25,206160.0
2023-01-12 14:00:00,54.25,54.25,54.0,54.02,276285.0,54.25,54.25,54.0,54.02,276285.0
2023-01-12 14:30:00,54.02,54.06,53.95,54.0,246930.0,54.02,54.06,53.95,54.0,246930.0
2023-01-12 15:00:00,54.0,54.07,53.99,54.0,243030.0,54.0,54.07,53.99,54.0,243030.0
2023-01-12 15:30:00,54.02,54.09,53.92,54.05,1075740.0,54.02,54.09,53.92,54.05,1075740.0
2023-01-13 09:30:00,53.83,54.18,53.73,54.13,173580.0,53.83,54.18,53.73,54.13,173580.0
2023-01-13 10:00:00,54.19,54.38,54.16,54.33,107895.0,54.19,54.38,54.16,54.33,107895.0
2023-01-13 10:30:00,54.28,54.28,54.05,54.22,59490.0,54.28,54.28,54.05,54.22,59490.0
2023-01-13 11:00:00,54.22,54.28,54.09,54.24,186045.0,54.22,54.28,54.09,54.24,186045.0
2023-01-13 11:30:00,54.23,54.23,54.11,54.15,71250.0,54.23,54.23,54.11,54.15,71250.0
2023-01-13 12:00:00,54.14,54.17,54.07,54.12,108840.0,54.14,54.17,54.07,54.12,108840.0
2023-01-13 12:30:00,54.11,54.22,54.08,54.09,95685.0,54.11,54.22,54.08,54.09,95685.0
2023-01-13 13:00:00,54.08,54.11,53.99,54.03,103425.0,54.08,54.11,53.99,54.03,103425.0
2023-01-13 13:30:00,54.03,54.25,54.02,54.25,86610.0,54.03,54.25,54.02,54.25,86610.0
2023-01-13 14:00:00,54.22,54.23,54.15,54.19,62865.0,54.22,54.23,54.15,54.19,62865.0
2023-01-13 14:30:00,54.19,54.19,54.12,54.17,58680.0,54.19,54.19,54.12,54.17,58680.0
2023-01-13 15:00:00,54.16,54.25,54.13,54.23,73500.0,54.16,54.25,54.13,54.23,73500.0
2023-01-13 15:30:00,54.23,54.46,54.23,54.36,361710.0,54.23,54.46,54.23,54.36,361710.0
2023-01-17 09:30:00,54.42,54.78,54.29,54.48,247305.0,54.42,54.78,54.29,54.48,247305.0
2023-01-17 10:00:00,54.48,54.72,54.48,54.66,130200.0,54.48,54.72,54.48,54.66,130200.0
2023-01-17 10:30:00,54.7,54.74,54.39,54.41,88875.0,54.7,54.74,54.39,54.41,88875.0
2023-01-17 11:00:00,54.37,54.4,54.25,54.37,80805.0,54.37,54.4,54.25,54.37,80805.0
2023-01-17 11:30:00,54.34,54.41,54.3,54.31,49785.0,54.34,54.41,54.3,54.31,49785.0
2023-01-17 12:00:00,54.29,54.32,54.04,54.04,36075.0,54.29,54.32,54.04,54.04,36075.0
2023-01-17 12:30:00,54.02,54.12,54.0,54.0,95745.0,54.02,54.12,54.0,54.0,95745.0
2023-01-17 13:00:00,54.04,54.09,53.96,53.98,88095.0,54.04,54.09,53.96,53.98,88095.0
2023-01-17 13:30:00,54.02,54.06,53.92,53.97,139470.0,54.02,54.06,53.92,53.97,139470.0
2023-01-17 14:00:00,53.96,54.02,53.91,53.91,66465.0,53.96,54.02,53.91,53.91,66465.0
2023-01-17 14:30:00,53.95,54.06,53.91,54.03,74070.0,53.95,54.06,53.91,54.03,74070.0
2023-01-17 15:00:00,54.03,54.03,53.87,53.95,63285.0,54.03,54.03,53.87,53.95,63285.0
2023-01-17 15:30:00,53.93,54.04,53.84,53.98,328005.0,53.93,54.04,53.84,53.98,328005.0
2023-01-18 09:30:00,53.83,54.28,53.8,54.28,106485.0,53.83,54.28,53.8,54.28,106485.0
2023-01-18 10:00:00,54.32,54.35,54.02,54.02,120585.0,54.32,54.35,54.02,54.02,120585.0
2023-01-18 10:30:00,53.99,53.99,53.86,53.97,82800.0,53.99,53.99,53.86,53.97,82800.0
2023-01-18 11:00:00,54.0,54.11,53.88,53.96,403380.0,54.0,54.11,53.88,53.96,403380.0
2023-01-18 11:30:00,53.95,54.06,53.94,54.06,79605.0,53.95,54.06,53.94,54.06,79605.0
2023-01-18 12:00:00,54.06,54.15,54.02,54.11,57135.0,54.06,54.15,54.02,54.11,57135.0
2023-01-18 12:30:00,54.15,54.19,54.06,54.1,36285.0,54.15,54.19,54.06,54.1,36285.0
2023-01-18 13:00:00,54.04,54.04,53.9,54.0,61050.0,54.04,54.04,53.9,54.0,61050.0
2023-01-18 13:30:00,54.03,54.06,53.99,54.02,29010.0,54.03,54.06,53.99,54.02,29010.0
2023-01-18 14:00:00,54.02,54.03,53.95,53.95,99735.0,54.02,54.03,53.95,53.95,99735.0
2023-01-18 14:30:00,53.95,54.03,53.85,53.87,100635.0,53.95,54.03,53.85,53.87,100635.0
2023-01-18 15:00:00,53.88,53.96,53.83,53.83,59370.0,53.88,53.96,53.83,53.83,59370.0
2023-01-18 15:30:00,53.82,53.84,53.59,53.65,447420.0,53.82,53.84,53.59,53.65,447420.0
2023-01-19 09:30:00,53.86,54.14,53.71,54.04,277380.0,53.86,54.14,53.71,54.04,277380.0
2023-01-19 10:00:00,54.01,54.13,53.8,53.83,165660.0,54.01,54.13,53.8,53.83,165660.0
2023-01-19 10:30:00,53.82,53.9,53.71,53.82,88875.0,53.82,53.9,53.71,53.82,88875.0
2023-01-19 11:00:00,53.84,54.05,53.84,53.98,89520.0,53.84,54.05,53.84,53.98,89520.0
2023-01-19 11:30:00,53.93,53.93,53.81,53.89,117300.0,53.93,53.93,53.81,53.89,117300.0
2023-01-19 12:00:00,53.91,53.93,53.8,53.8,54090.0,53.91,53.93,53.8,53.8,54090.0
2023-01-19 12:30:00,53.74,53.74,53.54,53.62,101310.0,53.74,53.74,53.54,53.62,101310.0
2023-01-19 13:00:00,53.65,53.71,53.62,53.62,50250.0,53.65,53.71,53.62,53.62,50250.0
2023-01-19 13:30:00,53.62,53.71,53.48,53.5,72420.0,53.62,53.71,53.48,53.5,72420.0
2023-01-19 14:00:00,53.54,53.56,53.41,53.56,79950.0,53.54,53.56,53.41,53.56,79950.0
2023-01-19 14:30:00,53.53,53.61,53.34,53.4,98340.0,53.53,53.61,53.34,53.4,98340.0
2023-01-19 15:00:00,53.38,53.38,53.22,53.25,84975.0,53.38,53.38,53.22,53.25,84975.0
2023-01-19 15:30:00,53.22,53.23,52.83,52.92,494580.0,53.22,53.23,52.83,52.92,494580.0
2023-01-20 09:30:00,52.86,52.96,52.53,52.65,541410.0,52.86,52.96,52.53,52.65,541410.0
2023-01-20 10:00:00,52.7,52.92,52.69,52.77,235695.0,52.7,52.92,52.69,52.77,235695.0
2023-01-20 10:30:00,52.81,52.84,52.62,52.67,159045.0,52.81,52.84,52.62,52.67,159045.0
2023-01-20 11:00:00,52.66,52.76,52.64,52.64,102300.0,52.66,52.76,52.64,52.64,102300.0
2023-01-20 11:30:00,52.62,52.68,52.57,52.57,117960.0,52.62,52.68,52.57,52.57,117960.0
2023-01-20 12:00:00,52.58,52.58,52.48,52.55,116850.0,52.58,52.58,52.48,52.55,116850.0
2023-01-20 12:30:00,52.55,52.64,52.52,52.63,76320.0,52.55,52.64,52.52,52.63,76320.0
2023-01-20 13:00:00,52.62,52.66,52.52,52.52,102420.0,52.62,52.66,52.52,52.52,102420.0
2023-01-20 13:30:00,52.5,52.73,52.5,52.68,67515.0,52.5,52.73,52.5,52.68,67515.0
2023-01-20 14:00:00,52.71,52.75,52.65,52.65,63000.0,52.71,52.75,52.65,52.65,63000.0
2023-01-20 14:30:00,52.67,52.77,52.65,52.77,153300.0,52.67,52.77,52.65,52.77,153300.0
2023-01-20 15:00:00,52.81,52.9,52.74,52.8,224235.0,52.81,52.9,52.74,52.8,224235.0
2023-01-20 15:30:00,52.8,52.92,52.7,52.88,655815.0,52.8,52.92,52.7,52.88,655815.0
2023-01-23 09:30:00,52.84,52.96,52.48,52.63,345405.0,52.84,52.96,52.48,52.63,345405.0
2023-01-23 10:00:00,52.61,52.66,52.27,52.37,315150.0,52.61,52.66,52.27,52.37,315150.0
2023-01-23 10:30:00,52.34,52.64,52.34,52.63,381165.0,52.34,52.64,52.34,52.63,381165.0
2023-01-23 11:00:00,52.63,53.04,52.63,52.83,195975.0,52.63,53.04,52.63,52.83,195975.0
2023-01-23 11:30:00,52.84,53.01,52.84,52.99,120780.0,52.84,53.01,52.84,52.99,120780.0
2023-01-23 12:00:00,53.0,53.0,52.87,52.93,81375.0,53.0,53.0,52.87,52.93,81375.0
2023-01-23 12:30:00,52.93,53.02,52.92,53.02,87525.0,52.93,53.02,52.92,53.02,87525.0
2023-01-23 13:00:00,53.03,53.12,53.0,53.0,83385.0,53.03,53.12,53.0,53.0,83385.0
2023-01-23 13:30:00,53.01,53.04,52.85,52.88,139500.0,53.01,53.04,52.85,52.88,139500.0
2023-01-23 14:00:00,52.86,52.87,52.65,52.65,99435.0,52.86,52.87,52.65,52.65,99435.0
2023-01-23 14:30:00,52.69,52.73,52.53,52.63,113310.0,52.69,52.73,52.53,52.63,113310.0
2023-01-23 15:00:00,52.64,52.82,52.62,52.79,141150.0,52.64,52.82,52.62,52.79,141150.0
2023-01-23 15:30:00,52.77,53.02,52.75,52.94,372735.0,52.77,53.02,52.75,52.94,372735.0
2023-01-24 09:30:00,53.07,53.26,52.79,52.85,135195.0,53.07,53.26,52.79,52.85,135195.0
2023-01-24 10:00:00,52.82,52.93,52.76,52.92,59865.0,52.82,52.93,52.76,52.92,59865.0
2023-01-24 10:30:00,52.91,53.47,52.91,53.46,213225.0,52.91,53.47,52.91,53.46,213225.0
2023-01-24 11:00:00,53.46,53.79,53.35,53.43,342660.0,53.46,53.79,53.35,53.43,342660.0
2023-01-24 11:30:00,53.41,53.41,53.0,53.0,182025.0,53.41,53.41,53.0,53.0,182025.0
2023-01-24 12:00:00,53.04,53.06,52.89,52.96,155085.0,53.04,53.06,52.89,52.96,155085.0
2023-01-24 12:30:00,52.95,53.02,52.92,52.96,111525.0,52.95,53.02,52.92,52.96,111525.0
2023-01-24 13:00:00,52.97,53.03,52.89,52.91,54045.0,52.97,53.03,52.89,52.91,54045.0
2023-01-24 13:30:00,52.95,53.01,52.94,53.0,33345.0,52.95,53.01,52.94,53.0,33345.0
2023-01-24 14:00:00,52.96,52.97,52.74,52.81,112875.0,52.96,52.97,52.74,52.81,112875.0
2023-01-24 14:30:00,52.86,53.07,52.85,52.98,65700.0,52.86,53.07,52.85,52.98,65700.0
2023-01-24 15:00:00,52.98,53.12,52.96,53.03,108495.0,52.98,53.12,52.96,53.03,108495.0
2023-01-24 15:30:00,53.03,53.31,52.92,53.27,427845.0,53.03,53.31,52.92,53.27,427845.0
2023-01-25 09:30:00,53.2,53.24,52.7,53.03,208740.0,53.2,53.24,52.7,53.03,208740.0
2023-01-25 10:00:00,52.98,53.36,52.98,53.36,165600.0,52.98,53.36,52.98,53.36,165600.0
2023-01-25 10:30:00,53.33,53.43,53.28,53.34,112290.0,53.33,53.43,53.28,53.34,112290.0
2023-01-25 11:00:00,53.28,53.45,53.28,53.4,258855.0,53.28,53.45,53.28,53.4,258855.0
2023-01-25 11:30:00,53.4,53.4,53.15,53.31,222000.0,53.4,53.4,53.15,53.31,222000.0
2023-01-25 12:00:00,53.31,53.42,53.23,53.34,241620.0,53.31,53.42,53.23,53.34,241620.0
2023-01-25 12:30:00,53.36,53.5,53.32,53.49,74805.0,53.36,53.5,53.32,53.49,74805.0
2023-01-25 13:00:00,53.51,53.65,53.51,53.63,82380.0,53.51,53.65,53.51,53.63,82380.0
2023-01-25 13:30:00,53.65,53.67,53.53,53.59,114855.0,53.65,53.67,53.53,53.59,114855.0
2023-01-25 14:00:00,53.6,53.64,53.49,53.52,131910.0,53.6,53.64,53.49,53.52,131910.0
2023-01-25 14:30:00,53.5,53.5,53.39,53.46,96675.0,53.5,53.5,53.39,53.46,96675.0
2023-01-25 15:00:00,53.47,53.5,53.28,53.31,72540.0,53.47,53.5,53.28,53.31,72540.0
2023-01-25 15:30:00,53.31,53.4,53.23,53.4,404835.0,53.31,53.4,53.23,53.4,404835.0
2023-01-26 09:30:00,53.64,54.0,53.6,53.83,215490.0,53.64,54.0,53.6,53.83,215490.0
2023-01-26 10:00:00,53.85,54.03,53.72,54.01,164925.0,53.85,54.03,53.72,54.01,164925.0
2023-01-26 10:30:00,53.95,54.08,53.79,53.81,113145.0,53.95,54.08,53.79,53.81,113145.0
2023-01-26 11:00:00,53.8,53.93,53.7,53.85,207885.0,53.8,53.93,53.7,53.85,207885.0
2023-01-26 11:30:00,53.89,53.9,53.79,53.81,82410.0,53.89,53.9,53.79,53.81,82410.0
2023-01-26 12:00:00,53.82,53.93,53.79,53.81,83475.0,53.82,53.93,53.79,53.81,83475.0
2023-01-26 12:30:00,53.83,53.92,53.77,53.78,112725.0,53.83,53.92,53.77,53.78,112725.0
2023-01-26 13:00:00,53.8,53.81,53.58,53.58,107865.0,53.8,53.81,53.58,53.58,107865.0
2023-01-26 13:30:00,53.59,53.76,53.59,53.64,67380.0,53.59,53.76,53.59,53.64,67380.0
2023-01-26 14:00:00,53.63,53.63,53.46,53.49,81015.0,53.63,53.63,53.46,53.49,81015.0
2023-01-26 14:30:00,53.5,53.58,53.48,53.51,77745.0,53.5,53.58,53.48,53.51,77745.0
2023-01-26 15:00:00,53.51,53.61,53.48,53.59,127845.0,53.51,53.61,53.48,53.59,127845.0
2023-01-26 15:30:00,53.55,53.59,53.33,53.37,475020.0,53.55,53.59,53.33,53.37,475020.0
2023-01-27 09:30:00,53.15,53.37,52.5,52.58,320175.0,53.15,53.37,52.5,52.58,320175.0
2023-01-27 10:00:00,52.57,52.57,51.94,52.04,969810.0,52.57,52.57,51.94,52.04,969810.0
2023-01-27 10:30:00,52.04,52.42,51.99,52.21,500430.0,52.04,52.42,51.99,52.21,500430.0
2023-01-27 11:00:00,52.21,52.23,51.73,51.81,944535.0,52.21,52.23,51.73,51.81,944535.0
2023-01-27 11:30:00,51.83,52.08,51.69,51.73,264240.0,51.83,52.08,51.69,51.73,264240.0
2023-01-27 12:00:00,51.67,51.75,51.52,51.55,224490.0,51.67,51.75,51.52,51.55,224490.0
2023-01-27 12:30:00,51.54,51.74,51.48,51.74,295005.0,51.54,51.74,51.48,51.74,295005.0
2023-01-27 13:00:00,51.71,51.74,51.33,51.33,277125.0,51.71,51.74,51.33,51.33,277125.0
2023-01-27 13:30:00,51.33,51.36,51.19,51.35,469770.0,51.33,51.36,51.19,51.35,469770.0
2023-01-27 14:00:00,51.36,51.4,51.21,51.29,490110.0,51.36,51.4,51.21,51.29,490110.0
2023-01-27 14:30:00,51.28,51.36,51.15,51.19,349095.0,51.28,51.36,51.15,51.19,349095.0
2023-01-27 15:00:00,51.19,51.72,51.15,51.43,442065.0,51.19,51.72,51.15,51.43,442065.0
2023-01-27 15:30:00,51.42,51.56,51.39,51.4,1341450.0,51.42,51.56,51.39,51.4,1341450.0
2023-01-30 09:30:00,51.88,52.68,51.8,52.55,340260.0,51.88,52.68,51.8,52.55,340260.0
2023-01-30 10:00:00,52.49,52.83,52.25,52.8,205440.0,52.49,52.83,52.25,52.8,205440.0
2023-01-30 10:30:00,52.79,52.85,52.57,52.77,265695.0,52.79,52.85,52.57,52.77,265695.0
2023-01-30 11:00:00,52.77,52.95,52.68,52.91,182775.0,52.77,52.95,52.68,52.91,182775.0
2023-01-30 11:30:00,52.93,53.03,52.9,53.03,62700.0,52.93,53.03,52.9,53.03,62700.0
2023-01-30 12:00:00,53.06,53.16,52.8,52.81,94575.0,53.06,53.16,52.8,52.81,94575.0
2023-01-30 12:30:00,52.85,53.0,52.79,52.79,90060.0,52.85,53.0,52.79,52.79,90060.0
2023-01-30 13:00:00,52.79,52.96,52.78,52.92,83145.0,52.79,52.96,52.78,52.92,83145.0
2023-01-30 13:30:00,52.9,52.92,52.8,52.81,104865.0,52.9,52.92,52.8,52.81,104865.0
2023-01-30 14:00:00,52.81,52.84,52.71,52.8,84765.0,52.81,52.84,52.71,52.8,84765.0
2023-01-30 14:30:00,52.78,52.79,52.68,52.73,85050.0,52.78,52.79,52.68,52.73,85050.0
2023-01-30 15:00:00,52.73,52.73,52.59,52.64,167820.0,52.73,52.73,52.59,52.64,167820.0
2023-01-30 15:30:00,52.64,52.76,52.61,52.64,497250.0,52.64,52.76,52.61,52.64,497250.0
2023-01-31 09:30:00,53.11,53.49,52.89,52.9,289620.0,53.11,53.49,52.89,52.9,289620.0
2023-01-31 10:00:00,52.96,52.96,52.66,52.7,101595.0,52.96,52.96,52.66,52.7,101595.0
2023-01-31 10:30:00,52.78,52.8,52.57,52.57,102075.0,52.78,52.8,52.57,52.57,102075.0
2023-01-31 11:00:00,52.6,52.69,52.51,52.51,79500.0,52.6,52.69,52.51,52.51,79500.0
2023-01-31 11:30:00,52.55,52.55,52.45,52.49,102780.0,52.55,52.55,52.45,52.49,102780.0
2023-01-31 12:00:00,52.5,52.5,52.35,52.45,126465.0,52.5,52.5,52.35,52.45,126465.0
2023-01-31 12:30:00,52.42,52.53,52.42,52.49,139395.0,52.42,52.53,52.42,52.49,139395.0
2023-01-31 13:00:00,52.48,52.58,52.46,52.53,105975.0,52.48,52.58,52.46,52.53,105975.0
2023-01-31 13:30:00,52.53,52.63,52.52,52.61,52500.0,52.53,52.63,52.52,52.61,52500.0
2023-01-31 14:00:00,52.62,52.67,52.61,52.62,82470.0,52.62,52.67,52.61,52.62,82470.0
2023-01-31 14:30:00,52.63,52.81,52.6,52.71,95265.0,52.63,52.81,52.6,52.71,95265.0
2023-01-31 15:00:00,52.7,52.77,52.63,52.63,69675.0,52.7,52.77,52.63,52.63,69675.0
2023-01-31 15:30:00,52.63,52.83,52.62,52.82,560340.0,52.63,52.83,52.62,52.82,560340.0
2023-02-01 09:30:00,52.57,53.79,52.31,53.68,466935.0,52.57,53.79,52.31,53.68,466935.0
2023-02-01 10:00:00,53.64,53.83,53.45,53.45,343200.0,53.64,53.83,53.45,53.45,343200.0
2023-02-01 10:30:00,53.37,53.52,53.09,53.17,137340.0,53.37,53.52,53.09,53.17,137340.0
2023-02-01 11:00:00,53.24,53.33,53.16,53.29,76215.0,53.24,53.33,53.16,53.29,76215.0
2023-02-01 11:30:00,53.28,53.36,53.19,53.24,71655.0,53.28,53.36,53.19,53.24,71655.0
2023-02-01 12:00:00,53.22,53.52,53.21,53.49,96495.0,53.22,53.52,53.21,53.49,96495.0
2023-02-01 12:30:00,53.5,53.55,53.37,53.44,117000.0,53.5,53.55,53.37,53.44,117000.0
2023-02-01 13:00:00,53.45,53.59,53.45,53.59,101475.0,53.45,53.59,53.45,53.59,101475.0
2023-02-01 13:30:00,53.56,53.7,53.56,53.62,164550.0,53.56,53.7,53.56,53.62,164550.0
2023-02-01 14:00:00,53.57,53.64,53.41,53.45,103980.0,53.57,53.64,53.41,53.45,103980.0
2023-02-01 14:30:00,53.48,54.27,53.42,54.19,484155.0,53.48,54.27,53.42,54.19,484155.0
2023-02-01 15:00:00,54.22,54.32,53.84,53.97,336420.0,54.22,54.32,53.84,53.97,336420.0
2023-02-01 15:30:00,53.98,54.25,53.83,53.86,538740.0,53.98,54.25,53.83,53.86,538740.0
2023-02-02 09:30:00,54.02,54.12,53.38,53.59,309240.0,54.02,54.12,53.38,53.59,309240.0
2023-02-02 10:00:00,53.55,53.99,53.49,53.77,259920.0,53.55,53.99,53.49,53.77,259920.0
2023-02-02 10:30:00,53.83,54.0,53.71,53.92,215670.0,53.83,54.0,53.71,53.92,215670.0
2023-02-02 11:00:00,53.92,54.22,53.88,54.14,201975.0,53.92,54.22,53.88,54.14,201975.0
2023-02-02 11:30:00,54.12,54.2,53.66,53.68,139350.0,54.12,54.2,53.66,53.68,139350.0
2023-02-02 12:00:00,53.66,53.7,53.43,53.44,160755.0,53.66,53.7,53.43,53.44,160755.0
2023-02-02 12:30:00,53.48,53.6,53.47,53.49,64470.0,53.48,53.6,53.47,53.49,64470.0
2023-02-02 13:00:00,53.47,53.67,53.45,53.6,121650.0,53.47,53.67,53.45,53.6,121650.0
2023-02-02 13:30:00,53.64,53.67,53.58,53.58,64785.0,53.64,53.67,53.58,53.58,64785.0
2023-02-02 14:00:00,53.61,53.64,53.42,53.43,85425.0,53.61,53.64,53.42,53.43,85425.0
2023-02-02 14:30:00,53.46,53.48,53.35,53.48,102165.0,53.46,53.48,53.35,53.48,102165.0
2023-02-02 15:00:00,53.47,53.88,53.47,53.88,119340.0,53.47,53.88,53.47,53.88,119340.0
2023-02-02 15:30:00,53.89,53.94,53.56,53.72,593745.0,53.89,53.94,53.56,53.72,593745.0
2023-02-03 09:30:00,53.65,54.11,53.26,53.33,220035.0,53.65,54.11,53.26,53.33,220035.0
2023-02-03 10:00:00,53.25,53.42,53.08,53.37,128430.0,53.25,53.42,53.08,53.37,128430.0
2023-02-03 10:30:00,53.35,53.7,53.34,53.53,167520.0,53.35,53.7,53.34,53.53,167520.0
2023-02-03 11:00:00,53.52,53.67,53.49,53.59,144795.0,53.52,53.67,53.49,53.59,144795.0
2023-02-03 11:30:00,53.55,53.61,53.3,53.3,139155.0,53.55,53.61,53.3,53.3,139155.0
2023-02-03 12:00:00,53.3,53.41,53.27,53.27,111390.0,53.3,53.41,53.27,53.27,111390.0
2023-02-03 12:30:00,53.29,53.37,53.19,53.19,144870.0,53.29,53.37,53.19,53.19,144870.0
2023-02-03 13:00:00,53.18,53.38,53.18,53.31,172980.0,53.18,53.38,53.18,53.31,172980.0
2023-02-03 13:30:00,53.26,53.27,53.07,53.27,100500.0,53.26,53.27,53.07,53.27,100500.0
2023-02-03 14:00:00,53.24,53.31,53.16,53.23,73815.0,53.24,53.31,53.16,53.23,73815.0
2023-02-03 14:30:00,53.22,53.29,53.11,53.13,91410.0,53.22,53.29,53.11,53.13,91410.0
2023-02-03 15:00:00,53.11,53.11,52.95,52.98,116775.0,53.11,53.11,52.95,52.98,116775.0
2023-02-03 15:30:00,53.0,53.08,52.81,52.97,428820.0,53.0,53.08,52.81,52.97,428820.0
2023-02-06 09:30:00,53.02,53.52,52.95,53.3,261660.0,53.02,53.52,52.95,53.3,261660.0
2023-02-06 10:00:00,53.3,53.67,53.23,53.61,266910.0,53.3,53.67,53.23,53.61,266910.0
2023-02-06 10:30:00,53.6,53.98,53.59,53.89,177330.0,53.6,53.98,53.59,53.89,177330.0
2023-02-06 11:00:00,53.91,54.01,53.78,53.78,249495.0,53.91,54.01,53.78,53.78,249495.0
2023-02-06 11:30:00,53.77,53.82,53.25,53.25,194850.0,53.77,53.82,53.25,53.25,194850.0
2023-02-06 12:00:00,53.24,53.38,53.21,53.32,97440.0,53.24,53.38,53.21,53.32,97440.0
2023-02-06 12:30:00,53.35,53.39,53.29,53.36,87495.0,53.35,53.39,53.29,53.36,87495.0
2023-02-06 13:00:00,53.38,53.6,53.38,53.5,128955.0,53.38,53.6,53.38,53.5,128955.0
2023-02-06 13:30:00,53.47,53.56,53.42,53.56,110640.0,53.47,53.56,53.42,53.56,110640.0
2023-02-06 14:00:00,53.62,53.71,53.53,53.59,196635.0,53.62,53.71,53.53,53.59,196635.0
2023-02-06 14:30:00,53.56,53.64,53.5,53.64,110055.0,53.56,53.64,53.5,53.64,110055.0
2023-02-06 15:00:00,53.62,53.68,53.54,53.58,219870.0,53.62,53.68,53.54,53.58,219870.0
2023-02-06 15:30:00,53.59,53.98,53.56,53.98,1424025.0,53.59,53.98,53.56,53.98,1424025.0
2023-02-07 09:30:00,53.67,53.67,53.0,53.1,1028385.0,53.67,53.67,53.0,53.1,1028385.0
2023-02-07 10:00:00,53.11,53.27,52.99,53.06,330825.0,53.11,53.27,52.99,53.06,330825.0
2023-02-07 10:30:00,53.07,53.12,52.86,52.91,232845.0,53.07,53.12,52.86,52.91,232845.0
2023-02-07 11:00:00,52.91,53.17,52.79,53.17,324000.0,52.91,53.17,52.79,53.17,324000.0
2023-02-07 11:30:00,53.15,53.16,52.84,52.88,234600.0,53.15,53.16,52.84,52.88,234600.0
2023-02-07 12:00:00,52.85,52.89,52.67,52.78,162090.0,52.85,52.89,52.67,52.78,162090.0
2023-02-07 12:30:00,52.8,53.27,52.77,53.08,201150.0,52.8,53.27,52.77,53.08,201150.0
2023-02-07 13:00:00,53.1,53.32,52.95,53.03,205110.0,53.1,53.32,52.95,53.03,205110.0
2023-02-07 13:30:00,52.96,52.96,52.55,52.69,236160.0,52.96,52.96,52.55,52.69,236160.0
2023-02-07 14:00:00,52.69,53.27,52.67,53.16,173805.0,52.69,53.27,52.67,53.16,173805.0
2023-02-07 14:30:00,53.19,53.53,53.19,53.47,138090.0,53.19,53.53,53.19,53.47,138090.0
2023-02-07 15:00:00,53.53,53.69,53.43,53.57,298170.0,53.53,53.69,53.43,53.57,298170.0
2023-02-07 15:30:00,53.58,53.59,53.29,53.39,887445.0,53.58,53.59,53.29,53.39,887445.0
2023-02-08 09:30:00,52.84,53.12,52.15,52.67,1144035.0,52.84,53.12,52.15,52.67,1144035.0
2023-02-08 10:00:00,52.65,52.76,51.76,52.63,1718220.0,52.65,52.76,51.76,52.63,1718220.0
2023-02-08 10:30:00,52.6,52.72,52.37,52.57,329745.0,52.6,52.72,52.37,52.57,329745.0
2023-02-08 11:00:00,52.54,52.76,52.45,52.62,280650.0,52.54,52.76,52.45,52.62,280650.0
2023-02-08 11:30:00,52.63,52.73,52.46,52.53,260235.0,52.63,52.73,52.46,52.53,260235.0
2023-02-08 12:00:00,52.54,52.6,52.25,52.4,110475.0,52.54,52.6,52.25,52.4,110475.0
2023-02-08 12:30:00,52.41,52.5,52.33,52.43,156915.0,52.41,52.5,52.33,52.43,156915.0
2023-02-08 13:00:00,52.43,52.57,52.35,52.37,113730.0,52.43,52.57,52.35,52.37,113730.0
2023-02-08 13:30:00,52.34,52.41,52.26,52.4,201735.0,52.34,52.41,52.26,52.4,201735.0
2023-02-08 14:00:00,52.35,52.68,52.35,52.48,202710.0,52.35,52.68,52.35,52.48,202710.0
2023-02-08 14:30:00,52.49,52.58,52.35,52.57,159870.0,52.49,52.58,52.35,52.57,159870.0
2023-02-08 15:00:00,52.56,52.59,52.37,52.43,279000.0,52.56,52.59,52.37,52.43,279000.0
2023-02-08 15:30:00,52.44,52.53,52.32,52.47,868350.0,52.44,52.53,52.32,52.47,868350.0
2023-02-09 09:30:00,53.75,54.27,52.17,53.6,1085550.0,53.75,54.27,52.17,53.6,1085550.0
2023-02-09 10:00:00,53.6,54.52,53.5,54.47,653250.0,53.6,54.52,53.5,54.47,653250.0
2023-02-09 10:30:00,54.53,54.74,54.03,54.19,355590.0,54.53,54.74,54.03,54.19,355590.0
2023-02-09 11:00:00,54.16,54.27,53.73,53.99,473325.0,54.16,54.27,53.73,53.99,473325.0
2023-02-09 11:30:00,53.99,54.24,53.92,54.0,267180.0,53.99,54.24,53.92,54.0,267180.0
2023-02-09 12:00:00,54.02,54.09,53.82,53.93,271005.0,54.02,54.09,53.82,53.93,271005.0
2023-02-09 12:30:00,53.99,54.04,53.79,53.91,290610.0,53.99,54.04,53.79,53.91,290610.0
2023-02-09 13:00:00,53.91,54.0,53.71,53.78,223635.0,53.91,54.0,53.71,53.78,223635.0
2023-02-09 13:30:00,53.79,54.16,53.78,54.09,397380.0,53.79,54.16,53.78,54.09,397380.0
2023-02-09 14:00:00,54.1,54.13,53.9,53.99,247560.0,54.1,54.13,53.9,53.99,247560.0
2023-02-09 14:30:00,53.99,54.3,53.99,54.17,366735.0,53.99,54.3,53.99,54.17,366735.0
2023-02-09 15:00:00,54.2,54.48,54.1,54.4,591780.0,54.2,54.48,54.1,54.4,591780.0
2023-02-09 15:30:00,54.38,54.83,54.37,54.48,1515810.0,54.38,54.83,54.37,54.48,1515810.0
2023-02-10 09:30:00,54.69,55.75,54.69,55.74,575130.0,54.69,55.75,54.69,55.74,575130.0
2023-02-10 10:00:00,55.69,56.0,55.34,55.74,581085.0,55.69,56.0,55.34,55.74,581085.0
2023-02-10 10:30:00,55.75,55.88,55.42,55.88,385335.0,55.75,55.88,55.42,55.88,385335.0
2023-02-10 11:00:00,55.91,56.02,55.8,55.91,432045.0,55.91,56.02,55.8,55.91,432045.0
2023-02-10 11:30:00,55.89,56.0,55.81,55.91,284310.0,55.89,56.0,55.81,55.91,284310.0
2023-02-10 12:00:00,55.91,56.13,55.84,56.13,158865.0,55.91,56.13,55.84,56.13,158865.0
2023-02-10 12:30:00,56.18,56.22,55.84,55.89,150030.0,56.18,56.22,55.84,55.89,150030.0
2023-02-10 13:00:00,55.89,56.03,55.8,55.91,148545.0,55.89,56.03,55.8,55.91,148545.0
2023-02-10 13:30:00,55.97,55.97,55.54,55.64,135060.0,55.97,55.97,55.54,55.64,135060.0
2023-02-10 14:00:00,55.63,55.74,55.49,55.58,179985.0,55.63,55.74,55.49,55.58,179985.0
2023-02-10 14:30:00,55.53,55.61,55.3,55.37,140865.0,55.53,55.61,55.3,55.37,140865.0
2023-02-10 15:00:00,55.37,55.41,55.04,55.05,206355.0,55.37,55.41,55.04,55.05,206355.0
2023-02-10 15:30:00,55.04,55.28,54.96,55.03,737640.0,55.04,55.28,54.96,55.03,737640.0
2023-02-13 09:30:00,55.02,55.27,54.67,55.27,460710.0,55.02,55.27,54.67,55.27,460710.0
2023-02-13 10:00:00,55.28,56.12,55.2,56.02,602085.0,55.28,56.12,55.2,56.02,602085.0
2023-02-13 10:30:00,56.03,56.33,55.99,56.24,413985.0,56.03,56.33,55.99,56.24,413985.0
2023-02-13 11:00:00,56.21,56.44,56.21,56.36,360615.0,56.21,56.44,56.21,56.36,360615.0
2023-02-13 11:30:00,56.33,56.47,56.28,56.34,260310.0,56.33,56.47,56.28,56.34,260310.0
2023-02-13 12:00:00,56.37,56.47,56.32,56.38,368280.0,56.37,56.47,56.32,56.38,368280.0
2023-02-13 12:30:00,56.43,56.44,56.14,56.4,593130.0,56.43,56.44,56.14,56.4,593130.0
2023-02-13 13:00:00,56.38,56.4,56.15,56.25,218160.0,56.38,56.4,56.15,56.25,218160.0
2023-02-13 13:30:00,56.27,56.43,56.22,56.38,113805.0,56.27,56.43,56.22,56.38,113805.0
2023-02-13 14:00:00,56.43,56.48,56.39,56.4,149040.0,56.43,56.48,56.39,56.4,149040.0
2023-02-13 14:30:00,56.4,56.46,56.29,56.4,349425.0,56.4,56.46,56.29,56.4,349425.0
2023-02-13 15:00:00,56.36,56.46,56.21,56.46,229695.0,56.36,56.46,56.21,56.46,229695.0
2023-02-13 15:30:00,56.49,56.66,56.42,56.64,603795.0,56.49,56.66,56.42,56.64,603795.0
2023-02-14 09:30:00,56.67,56.91,56.33,56.71,399000.0,56.67,56.91,56.33,56.71,399000.0
2023-02-14 10:00:00,56.71,57.22,56.67,57.18,1381110.0,56.71,57.22,56.67,57.18,1381110.0
2023-02-14 10:30:00,57.2,57.27,57.07,57.23,753945.0,57.2,57.27,57.07,57.23,753945.0
2023-02-14 11:00:00,57.2,57.29,56.85,56.88,196125.0,57.2,57.29,56.85,56.88,196125.0
2023-02-14 11:30:00,56.8,57.09,56.73,56.95,1561095.0,56.8,57.09,56.73,56.95,1561095.0
2023-02-14 12:00:00,56.95,57.08,56.93,56.96,122580.0,56.95,57.08,56.93,56.96,122580.0
2023-02-14 12:30:00,56.96,57.16,56.95,57.1,228090.0,56.96,57.16,56.95,57.1,228090.0
2023-02-14 13:00:00,57.14,57.34,57.14,57.29,226920.0,57.14,57.34,57.14,57.29,226920.0
2023-02-14 13:30:00,57.3,57.4,57.24,57.35,392415.0,57.3,57.4,57.24,57.35,392415.0
2023-02-14 14:00:00,57.35,57.41,57.26,57.35,327600.0,57.35,57.41,57.26,57.35,327600.0
2023-02-14 14:30:00,57.3,57.41,57.3,57.34,340590.0,57.3,57.41,57.3,57.34,340590.0
2023-02-14 15:00:00,57.34,57.6,57.33,57.54,502305.0,57.34,57.6,57.33,57.54,502305.0
2023-02-14 15:30:00,57.53,57.67,57.27,57.41,1301700.0,57.53,57.67,57.27,57.41,1301700.0
2023-02-15 09:30:00,57.2,57.58,57.2,57.43,440010.0,57.2,57.58,57.2,57.43,440010.0
2023-02-15 10:00:00,57.45,57.49,57.28,57.33,396855.0,57.45,57.49,57.28,57.33,396855.0
2023-02-15 10:30:00,57.33,57.42,57.3,57.33,220875.0,57.33,57.42,57.3,57.33,220875.0
2023-02-15 11:00:00,57.35,57.38,57.31,57.37,242850.0,57.35,57.38,57.31,57.37,242850.0
2023-02-15 11:30:00,57.35,57.42,57.2,57.2,190995.0,57.35,57.42,57.2,57.2,190995.0
2023-02-15 12:00:00,57.22,57.29,57.18,57.27,303060.0,57.22,57.29,57.18,57.27,303060.0
2023-02-15 12:30:00,57.27,57.35,57.26,57.33,140850.0,57.27,57.35,57.26,57.33,140850.0
2023-02-15 13:00:00,57.34,57.41,57.3,57.41,157125.0,57.34,57.41,57.3,57.41,157125.0
2023-02-15 13:30:00,57.41,57.47,57.38,57.4,110055.0,57.41,57.47,57.38,57.4,110055.0
2023-02-15 14:00:00,57.39,57.47,57.34,57.4,192915.0,57.39,57.47,57.34,57.4,192915.0
2023-02-15 14:30:00,57.43,57.46,57.37,57.37,338475.0,57.43,57.46,57.37,57.37,338475.0
2023-02-15 15:00:00,57.38,57.62,57.38,57.54,254070.0,57.38,57.62,57.38,57.54,254070.0
2023-02-15 15:30:00,57.53,57.56,57.34,57.42,937455.0,57.53,57.56,57.34,57.42,937455.0
2023-02-16 09:30:00,56.81,57.23,56.81,57.15,674565.0,56.81,57.23,56.81,57.15,674565.0
2023-02-16 10:00:00,57.08,57.21,56.81,56.88,339225.0,57.08,57.21,56.81,56.88,339225.0
2023-02-16 10:30:00,56.94,57.06,56.86,56.97,208470.0,56.94,57.06,56.86,56.97,208470.0
2023-02-16 11:00:00,57.01,57.09,56.96,57.04,413880.0,57.01,57.09,56.96,57.04,413880.0
2023-02-16 11:30:00,57.01,57.16,56.98,57.15,255570.0,57.01,57.16,56.98,57.15,255570.0
2023-02-16 12:00:00,57.12,57.36,57.12,57.36,178605.0,57.12,57.36,57.12,57.36,178605.0
2023-02-16 12:30:00,57.37,57.61,57.31,57.6,178710.0,57.37,57.61,57.31,57.6,178710.0
2023-02-16 13:00:00,57.59,57.72,57.48,57.53,224505.0,57.59,57.72,57.48,57.53,224505.0
2023-02-16 13:30:00,57.51,57.6,57.47,57.56,142590.0,57.51,57.6,57.47,57.56,142590.0
2023-02-16 14:00:00,57.54,57.56,57.37,57.44,250305.0,57.54,57.56,57.37,57.44,250305.0
2023-02-16 14:30:00,57.44,57.5,57.38,57.45,230655.0,57.44,57.5,57.38,57.45,230655.0
2023-02-16 15:00:00,57.48,57.49,57.38,57.43,336525.0,57.48,57.49,57.38,57.43,336525.0
2023-02-16 15:30:00,57.44,57.63,57.29,57.47,1110375.0,57.44,57.63,57.29,57.47,1110375.0
2023-02-17 09:30:00,57.69,57.93,57.47,57.62,321960.0,57.69,57.93,57.47,57.62,321960.0
2023-02-17 10:00:00,57.59,57.73,57.44,57.46,332220.0,57.59,57.73,57.44,57.46,332220.0
2023-02-17 10:30:00,57.44,57.64,57.42,57.58,342285.0,57.44,57.64,57.42,57.58,342285.0
2023-02-17 11:00:00,57.61,57.74,57.59,57.68,491985.0,57.61,57.74,57.59,57.68,491985.0
2023-02-17 11:30:00,57.67,57.86,57.65,57.81,284595.0,57.67,57.86,57.65,57.81,284595.0
2023-02-17 12:00:00,57.77,57.98,57.77,57.97,119025.0,57.77,57.98,57.77,57.97,119025.0
2023-02-17 12:30:00,57.96,58.06,57.87,57.91,313800.0,57.96,58.06,57.87,57.91,313800.0
2023-02-17 13:00:00,57.9,58.02,57.78,57.93,231495.0,57.9,58.02,57.78,57.93,231495.0
2023-02-17 13:30:00,57.93,58.07,57.93,58.05,241995.0,57.93,58.07,57.93,58.05,241995.0
2023-02-17 14:00:00,58.07,58.12,57.99,58.11,125205.0,58.07,58.12,57.99,58.11,125205.0
2023-02-17 14:30:00,58.11,58.15,58.04,58.05,139020.0,58.11,58.15,58.04,58.05,139020.0
2023-02-17 15:00:00,58.08,58.17,57.95,58.01,456780.0,58.08,58.17,57.95,58.01,456780.0
2023-02-17 15:30:00,58.01,58.26,58.0,58.23,705615.0,58.01,58.26,58.0,58.23,705615.0
2023-02-21 09:30:00,57.69,57.92,57.3,57.52,450270.0,57.69,57.92,57.3,57.52,450270.0
2023-02-21 10:00:00,57.47,57.68,57.43,57.63,187230.0,57.47,57.68,57.43,57.63,187230.0
2023-02-21 10:30:00,57.6,57.66,57.47,57.54,344595.0,57.6,57.66,57.47,57.54,344595.0
2023-02-21 11:00:00,57.58,57.62,57.3,57.44,150105.0,57.58,57.62,57.3,57.44,150105.0
2023-02-21 11:30:00,57.43,57.67,57.43,57.66,141750.0,57.43,57.67,57.43,57.66,141750.0
2023-02-21 12:00:00,57.64,57.65,57.55,57.6,103125.0,57.64,57.65,57.55,57.6,103125.0
2023-02-21 12:30:00,57.59,57.67,57.58,57.64,119220.0,57.59,57.67,57.58,57.64,119220.0
2023-02-21 13:00:00,57.62,57.74,57.62,57.72,97530.0,57.62,57.74,57.62,57.72,97530.0
2023-02-21 13:30:00,57.73,57.83,57.69,57.82,126645.0,57.73,57.83,57.69,57.82,126645.0
2023-02-21 14:00:00,57.81,57.88,57.66,57.73,156240.0,57.81,57.88,57.66,57.73,156240.0
2023-02-21 14:30:00,57.76,57.82,57.72,57.74,98610.0,57.76,57.82,57.72,57.74,98610.0
2023-02-21 15:00:00,57.74,57.81,57.69,57.78,268170.0,57.74,57.81,57.69,57.78,268170.0
2023-02-21 15:30:00,57.79,57.89,57.29,57.34,864285.0,57.79,57.89,57.29,57.34,864285.0
2023-02-22 09:30:00,57.27,57.35,56.63,56.7,414525.0,57.27,57.35,56.63,56.7,414525.0
2023-02-22 10:00:00,56.7,56.7,56.22,56.36,308895.0,56.7,56.7,56.22,56.36,308895.0
2023-02-22 10:30:00,56.32,56.36,56.12,56.32,180570.0,56.32,56.36,56.12,56.32,180570.0
2023-02-22 11:00:00,56.35,56.41,56.11,56.14,180840.0,56.35,56.41,56.11,56.14,180840.0
2023-02-22 11:30:00,56.11,56.38,56.11,56.27,187890.0,56.11,56.38,56.11,56.27,187890.0
2023-02-22 12:00:00,56.25,56.34,56.25,56.33,55920.0,56.25,56.34,56.25,56.33,55920.0
2023-02-22 12:30:00,56.33,56.36,56.1,56.14,106185.0,56.33,56.36,56.1,56.14,106185.0
2023-02-22 13:00:00,56.11,56.29,55.98,56.29,107310.0,56.11,56.29,55.98,56.29,107310.0
2023-02-22 13:30:00,56.26,56.28,56.19,56.26,49935.0,56.26,56.28,56.19,56.26,49935.0
2023-02-22 14:00:00,56.29,56.35,56.12,56.16,80985.0,56.29,56.35,56.12,56.16,80985.0
2023-02-22 14:30:00,56.17,56.21,56.02,56.1,134925.0,56.17,56.21,56.02,56.1,134925.0
2023-02-22 15:00:00,56.11,56.15,55.99,56.07,149940.0,56.11,56.15,55.99,56.07,149940.0
2023-02-22 15:30:00,56.07,56.21,56.07,56.17,634155.0,56.07,56.21,56.07,56.17,634155.0
2023-02-23 09:30:00,56.52,56.52,56.16,56.16,180915.0,56.52,56.52,56.16,56.16,180915.0
2023-02-23 10:00:00,56.28,56.32,56.16,56.23,96270.0,56.28,56.32,56.16,56.23,96270.0
2023-02-23 10:30:00,56.22,56.24,56.0,56.11,164130.0,56.22,56.24,56.0,56.11,164130.0
2023-02-23 11:00:00,56.09,56.1,55.57,55.58,233220.0,56.09,56.1,55.57,55.58,233220.0
2023-02-23 11:30:00,55.6,55.63,55.46,55.51,106050.0,55.6,55.63,55.46,55.51,106050.0
2023-02-23 12:00:00,55.51,55.72,55.45,55.63,86370.0,55.51,55.72,55.45,55.63,86370.0
2023-02-23 12:30:00,55.64,55.82,55.63,55.82,48225.0,55.64,55.82,55.63,55.82,48225.0
2023-02-23 13:00:00,55.8,55.99,55.78,55.96,86445.0,55.8,55.99,55.78,55.96,86445.0
2023-02-23 13:30:00,55.95,55.96,55.82,55.83,142005.0,55.95,55.96,55.82,55.83,142005.0
2023-02-23 14:00:00,55.84,55.95,55.78,55.93,75645.0,55.84,55.95,55.78,55.93,75645.0
2023-02-23 14:30:00,55.96,56.08,55.96,56.06,144390.0,55.96,56.08,55.96,56.06,144390.0
2023-02-23 15:00:00,56.07,56.24,56.04,56.17,159885.0,56.07,56.24,56.04,56.17,159885.0
2023-02-23 15:30:00,56.14,56.2,56.06,56.07,473295.0,56.14,56.2,56.06,56.07,473295.0
2023-02-24 09:30:00,55.58,55.8,55.49,55.63,147765.0,55.58,55.8,55.49,55.63,147765.0
2023-02-24 10:00:00,55.59,55.87,55.55,55.72,176925.0,55.59,55.87,55.55,55.72,176925.0
2023-02-24 10:30:00,55.72,55.8,55.63,55.67,207270.0,55.72,55.8,55.63,55.67,207270.0
2023-02-24 11:00:00,55.68,55.83,55.59,55.81,108180.0,55.68,55.83,55.59,55.81,108180.0
2023-02-24 11:30:00,55.8,55.89,55.77,55.77,58515.0,55.8,55.89,55.77,55.77,58515.0
2023-02-24 12:00:00,55.78,55.83,55.67,55.78,95040.0,55.78,55.83,55.67,55.78,95040.0
2023-02-24 12:30:00,55.81,55.81,55.69,55.74,44280.0,55.81,55.81,55.69,55.74,44280.0
2023-02-24 13:00:00,55.7,55.76,55.63,55.75,68460.0,55.7,55.76,55.63,55.75,68460.0
2023-02-24 13:30:00,55.72,55.74,55.63,55.63,48525.0,55.72,55.74,55.63,55.63,48525.0
2023-02-24 14:00:00,55.61,55.65,55.58,55.62,86835.0,55.61,55.65,55.58,55.62,86835.0
2023-02-24 14:30:00,55.6,55.69,55.51,55.68,81000.0,55.6,55.69,55.51,55.68,81000.0
2023-02-24 15:00:00,55.69,55.7,55.55,55.57,123585.0,55.69,55.7,55.55,55.57,123585.0
2023-02-24 15:30:00,55.55,55.55,55.37,55.48,367605.0,55.55,55.55,55.37,55.48,367605.0
2023-02-27 09:30:00,55.85,56.07,55.8,56.07,144735.0,55.85,56.07,55.8,56.07,144735.0
2023-02-27 10:00:00,56.02,56.11,55.97,56.01,225855.0,56.02,56.11,55.97,56.01,225855.0
2023-02-27 10:30:00,55.99,56.04,55.89,55.98,128085.0,55.99,56.04,55.89,55.98,128085.0
2023-02-27 11:00:00,56.0,56.03,55.68,55.71,183825.0,56.0,56.03,55.68,55.71,183825.0
2023-02-27 11:30:00,55.71,55.73,55.59,55.67,112545.0,55.71,55.73,55.59,55.67,112545.0
2023-02-27 12:00:00,55.7,55.81,55.69,55.77,97470.0,55.7,55.81,55.69,55.77,97470.0
2023-02-27 12:30:00,55.75,55.84,55.7,55.84,56850.0,55.75,55.84,55.7,55.84,56850.0
2023-02-27 13:00:00,55.81,55.88,55.78,55.83,66960.0,55.81,55.88,55.78,55.83,66960.0
2023-02-27 13:30:00,55.83,56.0,55.81,55.99,91500.0,55.83,56.0,55.81,55.99,91500.0
2023-02-27 14:00:00,56.0,56.05,55.97,56.02,116235.0,56.0,56.05,55.97,56.02,116235.0
2023-02-27 14:30:00,56.05,56.07,55.96,55.99,113955.0,56.05,56.07,55.96,55.99,113955.0
2023-02-27 15:00:00,55.98,56.08,55.97,56.07,178950.0,55.98,56.08,55.97,56.07,178950.0
2023-02-27 15:30:00,56.04,56.43,55.93,56.42,723540.0,56.04,56.43,55.93,56.42,723540.0
2023-02-28 09:30:00,56.34,56.49,56.06,56.35,281265.0,56.34,56.49,56.06,56.35,281265.0
2023-02-28 10:00:00,56.26,56.37,55.99,56.12,286740.0,56.26,56.37,55.99,56.12,286740.0
2023-02-28 10:30:00,56.04,56.08,55.6,55.61,255105.0,56.04,56.08,55.6,55.61,255105.0
2023-02-28 11:00:00,55.59,55.64,55.37,55.4,548880.0,55.59,55.64,55.37,55.4,548880.0
2023-02-28 11:30:00,55.44,55.52,55.23,55.52,261450.0,55.44,55.52,55.23,55.52,261450.0
2023-02-28 12:00:00,55.53,55.71,55.53,55.67,132945.0,55.53,55.71,55.53,55.67,132945.0
2023-02-28 12:30:00,55.67,55.67,55.42,55.46,105360.0,55.67,55.67,55.42,55.46,105360.0
2023-02-28 13:00:00,55.5,55.61,55.44,55.56,116145.0,55.5,55.61,55.44,55.56,116145.0
2023-02-28 13:30:00,55.58,55.61,55.52,55.56,102600.0,55.58,55.61,55.52,55.56,102600.0
2023-02-28 14:00:00,55.57,55.59,55.31,55.35,110580.0,55.57,55.59,55.31,55.35,110580.0
2023-02-28 14:30:00,55.36,55.45,55.3,55.44,187935.0,55.36,55.45,55.3,55.44,187935.0
2023-02-28 15:00:00,55.42,55.55,55.4,55.41,167625.0,55.42,55.55,55.4,55.41,167625.0
2023-02-28 15:30:00,55.39,55.42,55.23,55.34,627570.0,55.39,55.42,55.23,55.34,627570.0
2023-03-01 09:30:00,54.85,55.23,54.5,54.67,499995.0,54.85,55.23,54.5,54.67,499995.0
2023-03-01 10:00:00,54.72,54.82,54.58,54.82,238350.0,54.72,54.82,54.58,54.82,238350.0
2023-03-01 10:30:00,54.76,54.78,54.51,54.61,218130.0,54.76,54.78,54.51,54.61,218130.0
2023-03-01 11:00:00,54.56,54.64,54.15,54.35,181935.0,54.56,54.64,54.15,54.35,181935.0
2023-03-01 11:30:00,54.35,54.65,54.31,54.55,90810.0,54.35,54.65,54.31,54.55,90810.0
2023-03-01 12:00:00,54.55,54.63,54.47,54.63,46500.0,54.55,54.63,54.47,54.63,46500.0
2023-03-01 12:30:00,54.64,54.67,54.52,54.52,29355.0,54.64,54.67,54.52,54.52,29355.0
2023-03-01 13:00:00,54.5,54.56,54.39,54.39,69495.0,54.5,54.56,54.39,54.39,69495.0
2023-03-01 13:30:00,54.4,54.51,54.38,54.51,72945.0,54.4,54.51,54.38,54.51,72945.0
2023-03-01 14:00:00,54.52,54.52,54.4,54.42,78795.0,54.52,54.52,54.4,54.42,78795.0
2023-03-01 14:30:00,54.42,54.53,54.41,54.53,135450.0,54.42,54.53,54.41,54.53,135450.0
2023-03-01 15:00:00,54.55,54.73,54.52,54.65,194490.0,54.55,54.73,54.52,54.65,194490.0
2023-03-01 15:30:00,54.66,54.96,54.63,54.95,507570.0,54.66,54.96,54.63,54.95,507570.0
2023-03-02 09:30:00,55.0,55.42,54.8,55.34,264720.0,55.0,55.42,54.8,55.34,264720.0
2023-03-02 10:00:00,55.37,56.0,55.36,55.85,341580.0,55.37,56.0,55.36,55.85,341580.0
2023-03-02 10:30:00,55.86,55.86,55.71,55.78,158505.0,55.86,55.86,55.71,55.78,158505.0
2023-03-02 11:00:00,55.75,55.76,55.54,55.76,482445.0,55.75,55.76,55.54,55.76,482445.0
2023-03-02 11:30:00,55.77,55.84,55.73,55.78,54315.0,55.77,55.84,55.73,55.78,54315.0
2023-03-02 12:00:00,55.79,55.84,55.74,55.76,73020.0,55.79,55.84,55.74,55.76,73020.0
2023-03-02 12:30:00,55.8,55.86,55.71,55.85,95535.0,55.8,55.86,55.71,55.85,95535.0
2023-03-02 13:00:00,55.86,56.0,55.82,56.0,111330.0,55.86,56.0,55.82,56.0,111330.0
2023-03-02 13:30:00,55.99,56.18,55.98,56.11,172560.0,55.99,56.18,55.98,56.11,172560.0
2023-03-02 14:00:00,56.11,56.2,56.11,56.19,121050.0,56.11,56.2,56.11,56.19,121050.0
2023-03-02 14:30:00,56.21,56.25,56.11,56.19,170325.0,56.21,56.25,56.11,56.19,170325.0
2023-03-02 15:00:00,56.2,56.23,55.96,56.06,189135.0,56.2,56.23,55.96,56.06,189135.0
2023-03-02 15:30:00,56.05,56.23,55.94,56.06,536280.0,56.05,56.23,55.94,56.06,536280.0
2023-03-03 09:30:00,55.98,56.06,55.33,55.6,382560.0,55.98,56.06,55.33,55.6,382560.0
2023-03-03 10:00:00,55.62,55.76,55.51,55.75,241395.0,55.62,55.76,55.51,55.75,241395.0
2023-03-03 10:30:00,55.69,55.69,55.28,55.29,158625.0,55.69,55.69,55.28,55.29,158625.0
2023-03-03 11:00:00,55.33,55.5,55.29,55.45,125070.0,55.33,55.5,55.29,55.45,125070.0
2023-03-03 11:30:00,55.47,55.54,55.33,55.51,199965.0,55.47,55.54,55.33,55.51,199965.0
2023-03-03 12:00:00,55.5,55.59,55.4,55.47,93030.0,55.5,55.59,55.4,55.47,93030.0
2023-03-03 12:30:00,55.5,55.59,55.49,55.5,68895.0,55.5,55.59,55.49,55.5,68895.0
2023-03-03 13:00:00,55.52,55.55,55.47,55.51,63540.0,55.52,55.55,55.47,55.51,63540.0
2023-03-03 13:30:00,55.5,55.58,55.45,55.55,78945.0,55.5,55.58,55.45,55.55,78945.0
2023-03-03 14:00:00,55.55,55.59,55.5,55.54,53190.0,55.55,55.59,55.5,55.54,53190.0
2023-03-03 14:30:00,55.56,55.72,55.53,55.72,93615.0,55.56,55.72,55.53,55.72,93615.0
2023-03-03 15:00:00,55.75,55.88,55.75,55.77,136680.0,55.75,55.88,55.75,55.77,136680.0
2023-03-03 15:30:00,55.76,55.94,55.76,55.87,350745.0,55.76,55.94,55.76,55.87,350745.0
2023-03-06 09:30:00,55.88,56.33,55.88,56.21,301215.0,55.88,56.33,55.88,56.21,301215.0
2023-03-06 10:00:00,56.2,56.35,56.15,56.17,293775.0,56.2,56.35,56.15,56.17,293775.0
2023-03-06 10:30:00,56.18,56.27,55.99,56.23,179640.0,56.18,56.27,55.99,56.23,179640.0
2023-03-06 11:00:00,56.27,56.4,56.23,56.35,184860.0,56.27,56.4,56.23,56.35,184860.0
2023-03-06 11:30:00,56.36,56.5,56.32,56.41,150510.0,56.36,56.5,56.32,56.41,150510.0
2023-03-06 12:00:00,56.37,56.38,56.14,56.14,69090.0,56.37,56.38,56.14,56.14,69090.0
2023-03-06 12:30:00,56.14,56.23,56.11,56.21,160800.0,56.14,56.23,56.11,56.21,160800.0
2023-03-06 13:00:00,56.21,56.27,56.02,56.02,152040.0,56.21,56.27,56.02,56.02,152040.0
2023-03-06 13:30:00,56.0,56.04,55.9,55.98,131955.0,56.0,56.04,55.9,55.98,131955.0
2023-03-06 14:00:00,55.98,56.04,55.93,55.99,90975.0,55.98,56.04,55.93,55.99,90975.0
2023-03-06 14:30:00,55.98,55.99,55.92,55.94,149160.0,55.98,55.99,55.92,55.94,149160.0
2023-03-06 15:00:00,55.93,56.02,55.87,55.94,201375.0,55.93,56.02,55.87,55.94,201375.0
2023-03-06 15:30:00,55.94,56.04,55.84,55.96,590370.0,55.94,56.04,55.84,55.96,590370.0
2023-03-07 09:30:00,56.04,56.31,56.0,56.1,131760.0,56.04,56.31,56.0,56.1,131760.0
2023-03-07 10:00:00,56.1,56.1,55.7,55.73,118305.0,56.1,56.1,55.7,55.73,118305.0
2023-03-07 10:30:00,55.7,55.77,55.44,55.47,156840.0,55.7,55.77,55.44,55.47,156840.0
2023-03-07 11:00:00,55.54,55.59,55.37,55.38,121875.0,55.54,55.59,55.37,55.38,121875.0
2023-03-07 11:30:00,55.42,55.42,55.27,55.36,103650.0,55.42,55.42,55.27,55.36,103650.0
2023-03-07 12:00:00,55.32,55.45,55.3,55.39,62805.0,55.32,55.45,55.3,55.39,62805.0
2023-03-07 12:30:00,55.37,55.37,55.18,55.18,35385.0,55.37,55.37,55.18,55.18,35385.0
2023-03-07 13:00:00,55.19,55.2,55.03,55.19,85230.0,55.19,55.2,55.03,55.19,85230.0
2023-03-07 13:30:00,55.16,55.16,55.02,55.04,34155.0,55.16,55.16,55.02,55.04,34155.0
2023-03-07 14:00:00,55.07,55.19,55.06,55.14,68760.0,55.07,55.19,55.06,55.14,68760.0
2023-03-07 14:30:00,55.16,55.25,55.15,55.18,57990.0,55.16,55.25,55.15,55.18,57990.0
2023-03-07 15:00:00,55.2,55.46,55.2,55.45,101265.0,55.2,55.46,55.2,55.45,101265.0
2023-03-07 15:30:00,55.44,55.63,55.19,55.26,480690.0,55.44,55.63,55.19,55.26,480690.0
2023-03-08 09:30:00,55.25,55.53,55.17,55.38,146385.0,55.25,55.53,55.17,55.38,146385.0
2023-03-08 10:00:00,55.31,55.37,55.23,55.27,148170.0,55.31,55.37,55.23,55.27,148170.0
2023-03-08 10:30:00,55.25,55.38,55.24,55.28,78375.0,55.25,55.38,55.24,55.28,78375.0
2023-03-08 11:00:00,55.23,55.23,55.02,55.08,120285.0,55.23,55.23,55.02,55.08,120285.0
2023-03-08 11:30:00,55.05,55.27,55.05,55.11,142410.0,55.05,55.27,55.05,55.11,142410.0
2023-03-08 12:00:00,55.16,55.16,55.01,55.05,80775.0,55.16,55.16,55.01,55.05,80775.0
2023-03-08 12:30:00,55.02,55.06,54.92,55.02,146670.0,55.02,55.06,54.92,55.02,146670.0
2023-03-08 13:00:00,55.01,55.07,54.99,55.01,82875.0,55.01,55.07,54.99,55.01,82875.0
2023-03-08 13:30:00,55.01,55.08,54.99,55.07,66750.0,55.01,55.08,54.99,55.07,66750.0
2023-03-08 14:00:00,55.09,55.11,54.98,55.1,82605.0,55.09,55.11,54.98,55.1,82605.0
2023-03-08 14:30:00,55.09,55.22,55.07,55.16,118785.0,55.09,55.22,55.07,55.16,118785.0
2023-03-08 15:00:00,55.17,55.34,55.16,55.26,143655.0,55.17,55.34,55.16,55.26,143655.0
2023-03-08 15:30:00,55.27,55.47,55.22,55.39,354240.0,55.27,55.47,55.22,55.39,354240.0
2023-03-09 09:30:00,55.54,55.85,55.54,55.76,170475.0,55.54,55.85,55.54,55.76,170475.0
2023-03-09 10:00:00,55.8,55.87,55.32,55.38,232035.0,55.8,55.87,55.32,55.38,232035.0
2023-03-09 10:30:00,55.41,55.63,55.38,55.62,214350.0,55.41,55.63,55.38,55.62,214350.0
2023-03-09 11:00:00,55.55,55.67,55.5,55.55,267570.0,55.55,55.67,55.5,55.55,267570.0
2023-03-09 11:30:00,55.54,55.58,55.4,55.43,93270.0,55.54,55.58,55.4,55.43,93270.0
2023-03-09 12:00:00,55.42,55.52,55.39,55.52,34785.0,55.42,55.52,55.39,55.52,34785.0
2023-03-09 12:30:00,55.5,55.52,55.42,55.47,82275.0,55.5,55.52,55.42,55.47,82275.0
2023-03-09 13:00:00,55.45,55.5,55.37,55.37,49215.0,55.45,55.5,55.37,55.37,49215.0
2023-03-09 13:30:00,55.37,55.43,55.32,55.36,97680.0,55.37,55.43,55.32,55.36,97680.0
2023-03-09 14:00:00,55.39,55.44,55.3,55.31,99690.0,55.39,55.44,55.3,55.31,99690.0
2023-03-09 14:30:00,55.27,55.27,55.0,55.0,63885.0,55.27,55.27,55.0,55.0,63885.0
2023-03-09 15:00:00,55.0,55.0,54.65,54.78,125880.0,55.0,55.0,54.65,54.78,125880.0
2023-03-09 15:30:00,54.76,54.93,54.71,54.82,513330.0,54.76,54.93,54.71,54.82,513330.0
2023-03-10 09:30:00,54.82,55.4,54.76,55.3,172590.0,54.82,55.4,54.76,55.3,172590.0
2023-03-10 10:00:00,55.3,55.39,55.0,55.11,258525.0,55.3,55.39,55.0,55.11,258525.0
2023-03-10 10:30:00,55.08,55.31,55.06,55.13,178545.0,55.08,55.31,55.06,55.13,178545.0
2023-03-10 11:00:00,55.12,55.47,55.09,55.47,230265.0,55.12,55.47,55.09,55.47,230265.0
2023-03-10 11:30:00,55.49,55.53,55.24,55.24,77220.0,55.49,55.53,55.24,55.24,77220.0
2023-03-10 12:00:00,55.19,55.2,55.0,55.0,138510.0,55.19,55.2,55.0,55.0,138510.0
2023-03-10 12:30:00,55.09,55.26,55.09,55.1,43275.0,55.09,55.26,55.09,55.1,43275.0
2023-03-10 13:00:00,55.1,55.2,55.06,55.07,76395.0,55.1,55.2,55.06,55.07,76395.0
2023-03-10 13:30:00,55.04,55.04,54.9,54.91,93180.0,55.04,55.04,54.9,54.91,93180.0
2023-03-10 14:00:00,54.96,55.25,54.93,54.97,118785.0,54.96,55.25,54.93,54.97,118785.0
2023-03-10 14:30:00,54.99,55.32,54.99,55.24,145065.0,54.99,55.32,54.99,55.24,145065.0
2023-03-10 15:00:00,55.22,55.27,54.93,55.02,149610.0,55.22,55.27,54.93,55.02,149610.0
2023-03-10 15:30:00,55.02,55.12,54.61,54.67,723660.0,55.02,55.12,54.61,54.67,723660.0
2023-03-13 09:30:00,54.27,55.67,54.27,55.47,315855.0,54.27,55.67,54.27,55.47,315855.0
2023-03-13 10:00:00,55.41,55.46,54.96,55.04,157155.0,55.41,55.46,54.96,55.04,157155.0
2023-03-13 10:30:00,55.1,55.25,54.94,55.23,185925.0,55.1,55.25,54.94,55.23,185925.0
2023-03-13 11:00:00,55.23,55.3,54.96,55.09,229560.0,55.23,55.3,54.96,55.09,229560.0
2023-03-13 11:30:00,55.14,55.14,54.92,55.09,105555.0,55.14,55.14,54.92,55.09,105555.0
2023-03-13 12:00:00,55.12,55.27,55.05,55.07,167910.0,55.12,55.27,55.05,55.07,167910.0
2023-03-13 12:30:00,55.05,55.18,54.93,54.96,78405.0,55.05,55.18,54.93,54.96,78405.0
2023-03-13 13:00:00,54.94,54.99,54.8,54.89,106605.0,54.94,54.99,54.8,54.89,106605.0
2023-03-13 13:30:00,54.89,55.13,54.82,55.02,119685.0,54.89,55.13,54.82,55.02,119685.0
2023-03-13 14:00:00,55.08,55.08,54.86,55.0,113400.0,55.08,55.08,54.86,55.0,113400.0
2023-03-13 14:30:00,55.02,55.07,54.92,54.93,104535.0,55.02,55.07,54.92,54.93,104535.0
2023-03-13 15:00:00,54.91,54.91,54.56,54.57,143190.0,54.91,54.91,54.56,54.57,143190.0
2023-03-13 15:30:00,54.6,54.72,54.49,54.53,674310.0,54.6,54.72,54.49,54.53,674310.0
2023-03-14 09:30:00,54.47,55.0,54.44,54.69,287085.0,54.47,55.0,54.44,54.69,287085.0
2023-03-14 10:00:00,54.73,55.02,54.65,55.0,117810.0,54.73,55.02,54.65,55.0,117810.0
2023-03-14 10:30:00,55.01,55.16,54.94,54.98,171465.0,55.01,55.16,54.94,54.98,171465.0
2023-03-14 11:00:00,55.02,55.08,54.67,54.67,205020.0,55.02,55.08,54.67,54.67,205020.0
2023-03-14 11:30:00,54.67,54.76,54.6,54.74,110475.0,54.67,54.76,54.6,54.74,110475.0
2023-03-14 12:00:00,54.79,54.85,54.68,54.68,56610.0,54.79,54.85,54.68,54.68,56610.0
2023-03-14 12:30:00,54.68,54.7,54.48,54.52,117450.0,54.68,54.7,54.48,54.52,117450.0
2023-03-14 13:00:00,54.53,54.63,54.45,54.53,136575.0,54.53,54.63,54.45,54.53,136575.0
2023-03-14 13:30:00,54.52,54.55,54.38,54.38,81570.0,54.52,54.55,54.38,54.38,81570.0
2023-03-14 14:00:00,54.42,54.42,54.22,54.4,153330.0,54.42,54.42,54.22,54.4,153330.0
2023-03-14 14:30:00,54.41,54.47,54.37,54.42,104370.0,54.41,54.47,54.37,54.42,104370.0
2023-03-14 15:00:00,54.43,54.43,54.26,54.3,92070.0,54.43,54.43,54.26,54.3,92070.0
2023-03-14 15:30:00,54.31,54.79,54.3,54.75,399195.0,54.31,54.79,54.3,54.75,399195.0
2023-03-15 09:30:00,54.39,54.73,53.97,54.41,238350.0,54.39,54.73,53.97,54.41,238350.0
2023-03-15 10:00:00,54.4,54.4,54.13,54.33,404475.0,54.4,54.4,54.13,54.33,404475.0
2023-03-15 10:30:00,54.36,54.44,54.23,54.3,131955.0,54.36,54.44,54.23,54.3,131955.0
2023-03-15 11:00:00,54.35,54.58,54.3,54.47,176730.0,54.35,54.58,54.3,54.47,176730.0
2023-03-15 11:30:00,54.49,54.55,54.38,54.38,101400.0,54.49,54.55,54.38,54.38,101400.0
2023-03-15 12:00:00,54.35,54.36,54.19,54.22,153735.0,54.35,54.36,54.19,54.22,153735.0
2023-03-15 12:30:00,54.27,54.4,54.27,54.32,91770.0,54.27,54.4,54.27,54.32,91770.0
2023-03-15 13:00:00,54.28,54.44,54.28,54.4,88545.0,54.28,54.44,54.28,54.4,88545.0
2023-03-15 13:30:00,54.35,54.43,54.33,54.37,97845.0,54.35,54.43,54.33,54.37,97845.0
2023-03-15 14:00:00,54.38,54.68,54.34,54.56,87210.0,54.38,54.68,54.34,54.56,87210.0
2023-03-15 14:30:00,54.58,54.62,54.49,54.51,82575.0,54.58,54.62,54.49,54.51,82575.0
2023-03-15 15:00:00,54.5,54.64,54.48,54.6,125640.0,54.5,54.64,54.48,54.6,125640.0
2023-03-15 15:30:00,54.6,54.6,54.35,54.58,354630.0,54.6,54.6,54.35,54.58,354630.0
2023-03-16 09:30:00,54.2,54.64,54.13,54.64,127110.0,54.2,54.64,54.13,54.64,127110.0
2023-03-16 10:00:00,54.75,54.85,54.66,54.66,185175.0,54.75,54.85,54.66,54.66,185175.0
2023-03-16 10:30:00,54.75,54.77,54.57,54.58,254520.0,54.75,54.77,54.57,54.58,254520.0
2023-03-16 11:00:00,54.56,54.67,54.42,54.44,120510.0,54.56,54.67,54.42,54.44,120510.0
2023-03-16 11:30:00,54.52,54.67,54.5,54.64,64680.0,54.52,54.67,54.5,54.64,64680.0
2023-03-16 12:00:00,54.62,54.64,54.4,54.46,60030.0,54.62,54.64,54.4,54.46,60030.0
2023-03-16 12:30:00,54.48,54.62,54.42,54.62,187230.0,54.48,54.62,54.42,54.62,187230.0
2023-03-16 13:00:00,54.57,54.61,54.38,54.39,76500.0,54.57,54.61,54.38,54.39,76500.0
2023-03-16 13:30:00,54.4,54.48,54.34,54.42,123870.0,54.4,54.48,54.34,54.42,123870.0
2023-03-16 14:00:00,54.39,54.45,54.29,54.37,205860.0,54.39,54.45,54.29,54.37,205860.0
2023-03-16 14:30:00,54.34,54.4,54.26,54.4,99180.0,54.34,54.4,54.26,54.4,99180.0
2023-03-16 15:00:00,54.45,54.57,54.42,54.53,138885.0,54.45,54.57,54.42,54.53,138885.0
2023-03-16 15:30:00,54.5,54.7,54.45,54.63,599010.0,54.5,54.7,54.45,54.63,599010.0
2023-03-17 09:30:00,54.35,54.48,54.18,54.31,1038075.0,54.35,54.48,54.18,54.31,1038075.0
2023-03-17 10:00:00,54.33,54.48,53.91,54.01,408960.0,54.33,54.48,53.91,54.01,408960.0
2023-03-17 10:30:00,54.09,54.1,53.85,54.09,297720.0,54.09,54.1,53.85,54.09,297720.0
2023-03-17 11:00:00,54.03,54.17,53.99,54.02,128460.0,54.03,54.17,53.99,54.02,128460.0
2023-03-17 11:30:00,53.98,53.98,53.6,53.62,137655.0,53.98,53.98,53.6,53.62,137655.0
2023-03-17 12:00:00,53.7,53.75,53.61,53.66,104055.0,53.7,53.75,53.61,53.66,104055.0
2023-03-17 12:30:00,53.72,53.73,53.62,53.71,84105.0,53.72,53.73,53.62,53.71,84105.0
2023-03-17 13:00:00,53.68,53.68,53.41,53.46,308040.0,53.68,53.68,53.41,53.46,308040.0
2023-03-17 13:30:00,53.5,53.5,53.2,53.2,129300.0,53.5,53.5,53.2,53.2,129300.0
2023-03-17 14:00:00,53.24,53.28,53.07,53.07,162750.0,53.24,53.28,53.07,53.07,162750.0
2023-03-17 14:30:00,53.05,53.35,53.05,53.33,219375.0,53.05,53.35,53.05,53.33,219375.0
2023-03-17 15:00:00,53.3,53.3,53.11,53.27,193410.0,53.3,53.3,53.11,53.27,193410.0
2023-03-17 15:30:00,53.22,53.28,53.06,53.17,770445.0,53.22,53.28,53.06,53.17,770445.0
2023-03-20 09:30:00,53.2,54.44,53.2,54.39,258600.0,53.2,54.44,53.2,54.39,258600.0
2023-03-20 10:00:00,54.39,54.4,54.19,54.4,110670.0,54.39,54.4,54.19,54.4,110670.0
2023-03-20 10:30:00,54.42,54.46,54.31,54.39,146460.0,54.42,54.46,54.31,54.39,146460.0
2023-03-20 11:00:00,54.46,54.58,54.26,54.37,128010.0,54.46,54.58,54.26,54.37,128010.0
2023-03-20 11:30:00,54.4,54.4,54.17,54.25,122205.0,54.4,54.4,54.17,54.25,122205.0
2023-03-20 12:00:00,54.25,54.28,54.04,54.17,95775.0,54.25,54.28,54.04,54.17,95775.0
2023-03-20 12:30:00,54.21,54.44,54.16,54.41,57030.0,54.21,54.44,54.16,54.41,57030.0
2023-03-20 13:00:00,54.45,54.57,54.42,54.56,101175.0,54.45,54.57,54.42,54.56,101175.0
2023-03-20 13:30:00,54.57,54.6,54.35,54.37,131070.0,54.57,54.6,54.35,54.37,131070.0
2023-03-20 14:00:00,54.4,54.43,54.32,54.38,130680.0,54.4,54.43,54.32,54.38,130680.0
2023-03-20 14:30:00,54.4,54.4,54.24,54.35,113610.0,54.4,54.4,54.24,54.35,113610.0
2023-03-20 15:00:00,54.36,54.42,54.28,54.4,139365.0,54.36,54.42,54.28,54.4,139365.0
2023-03-20 15:30:00,54.41,54.6,54.37,54.4,666930.0,54.41,54.6,54.37,54.4,666930.0
2023-03-21 09:30:00,54.78,54.83,54.43,54.47,230925.0,54.78,54.83,54.43,54.47,230925.0
2023-03-21 10:00:00,54.5,54.89,54.46,54.88,186165.0,54.5,54.89,54.46,54.88,186165.0
2023-03-21 10:30:00,54.88,54.89,54.61,54.71,285420.0,54.88,54.89,54.61,54.71,285420.0
2023-03-21 11:00:00,54.71,54.74,54.62,54.74,103605.0,54.71,54.74,54.62,54.74,103605.0
2023-03-21 11:30:00,54.75,54.77,54.59,54.59,96525.0,54.75,54.77,54.59,54.59,96525.0
2023-03-21 12:00:00,54.56,54.56,54.43,54.51,98250.0,54.56,54.56,54.43,54.51,98250.0
2023-03-21 12:30:00,54.46,54.49,54.34,54.42,100200.0,54.46,54.49,54.34,54.42,100200.0
2023-03-21 13:00:00,54.39,54.4,54.31,54.39,56475.0,54.39,54.4,54.31,54.39,56475.0
2023-03-21 13:30:00,54.42,54.52,54.3,54.3,83460.0,54.42,54.52,54.3,54.3,83460.0
2023-03-21 14:00:00,54.32,54.55,54.32,54.55,89925.0,54.32,54.55,54.32,54.55,89925.0
2023-03-21 14:30:00,54.58,54.7,54.58,54.68,118560.0,54.58,54.7,54.58,54.68,118560.0
2023-03-21 15:00:00,54.71,54.83,54.68,54.68,122340.0,54.71,54.83,54.68,54.68,122340.0
2023-03-21 15:30:00,54.67,54.85,54.58,54.68,525540.0,54.67,54.85,54.58,54.68,525540.0
2023-03-22 09:30:00,54.61,54.76,54.33,54.51,113415.0,54.61,54.76,54.33,54.51,113415.0
2023-03-22 10:00:00,54.44,54.57,54.39,54.57,166650.0,54.44,54.57,54.39,54.57,166650.0
2023-03-22 10:30:00,54.57,54.57,54.36,54.44,171120.0,54.57,54.57,54.36,54.44,171120.0
2023-03-22 11:00:00,54.44,54.46,54.38,54.43,83130.0,54.44,54.46,54.38,54.43,83130.0
2023-03-22 11:30:00,54.43,54.53,54.43,54.53,153330.0,54.43,54.53,54.43,54.53,153330.0
2023-03-22 12:00:00,54.5,54.67,54.49,54.64,79035.0,54.5,54.67,54.49,54.64,79035.0
2023-03-22 12:30:00,54.64,54.64,54.55,54.57,39030.0,54.64,54.64,54.55,54.57,39030.0
2023-03-22 13:00:00,54.57,54.73,54.52,54.66,136245.0,54.57,54.73,54.52,54.66,136245.0
2023-03-22 13:30:00,54.7,54.78,54.67,54.75,92250.0,54.7,54.78,54.67,54.75,92250.0
2023-03-22 14:00:00,54.73,54.95,54.73,54.87,152865.0,54.73,54.95,54.73,54.87,152865.0
2023-03-22 14:30:00,54.9,55.02,54.7,54.7,204210.0,54.9,55.02,54.7,54.7,204210.0
2023-03-22 15:00:00,54.71,54.75,54.51,54.65,194175.0,54.71,54.75,54.51,54.65,194175.0
2023-03-22 15:30:00,54.65,54.69,53.9,53.9,496770.0,54.65,54.69,53.9,53.9,496770.0
2023-03-23 09:30:00,53.85,54.01,53.42,53.42,241275.0,53.85,54.01,53.42,53.42,241275.0
2023-03-23 10:00:00,53.51,53.72,53.5,53.5,180135.0,53.51,53.72,53.5,53.5,180135.0
2023-03-23 10:30:00,53.49,54.0,53.47,53.86,231360.0,53.49,54.0,53.47,53.86,231360.0
2023-03-23 11:00:00,53.9,53.9,53.73,53.81,131535.0,53.9,53.9,53.73,53.81,131535.0
2023-03-23 11:30:00,53.82,53.85,53.69,53.8,117465.0,53.82,53.85,53.69,53.8,117465.0
2023-03-23 12:00:00,53.78,53.88,53.71,53.72,93225.0,53.78,53.88,53.71,53.72,93225.0
2023-03-23 12:30:00,53.73,53.77,53.67,53.67,60135.0,53.73,53.77,53.67,53.67,60135.0
2023-03-23 13:00:00,53.68,53.69,53.56,53.56,58605.0,53.68,53.69,53.56,53.56,58605.0
2023-03-23 13:30:00,53.55,53.58,53.45,53.48,34560.0,53.55,53.58,53.45,53.48,34560.0
2023-03-23 14:00:00,53.5,53.6,53.43,53.44,84315.0,53.5,53.6,53.43,53.44,84315.0
2023-03-23 14:30:00,53.4,53.42,53.05,53.15,82260.0,53.4,53.42,53.05,53.15,82260.0
2023-03-23 15:00:00,53.4,53.4,53.15,53.34,109125.0,53.4,53.4,53.15,53.34,109125.0
2023-03-23 15:30:00,53.34,53.54,53.3,53.43,346185.0,53.34,53.54,53.3,53.43,346185.0
2023-03-24 09:30:00,53.47,53.65,53.36,53.48,180240.0,53.47,53.65,53.36,53.48,180240.0
2023-03-24 10:00:00,53.48,53.67,53.41,53.62,263115.0,53.48,53.67,53.41,53.62,263115.0
2023-03-24 10:30:00,53.64,53.73,53.52,53.52,59520.0,53.64,53.73,53.52,53.52,59520.0
2023-03-24 11:00:00,53.46,53.55,53.37,53.49,58200.0,53.46,53.55,53.37,53.49,58200.0
2023-03-24 11:30:00,53.52,53.76,53.51,53.71,72390.0,53.52,53.76,53.51,53.71,72390.0
2023-03-24 12:00:00,53.73,53.85,53.73,53.85,72060.0,53.73,53.85,53.73,53.85,72060.0
2023-03-24 12:30:00,53.87,54.17,53.86,54.15,135180.0,53.87,54.17,53.86,54.15,135180.0
2023-03-24 13:00:00,54.18,54.25,54.1,54.16,217305.0,54.18,54.25,54.1,54.16,217305.0
2023-03-24 13:30:00,54.16,54.19,53.93,54.0,96975.0,54.16,54.19,53.93,54.0,96975.0
2023-03-24 14:00:00,53.99,54.06,53.94,53.97,61935.0,53.99,54.06,53.94,53.97,61935.0
2023-03-24 14:30:00,53.98,54.08,53.94,54.02,73740.0,53.98,54.08,53.94,54.02,73740.0
2023-03-24 15:00:00,54.01,54.08,53.92,54.06,163140.0,54.01,54.08,53.92,54.06,163140.0
2023-03-24 15:30:00,54.1,54.11,53.85,54.0,328560.0,54.1,54.11,53.85,54.0,328560.0
2023-03-27 09:30:00,54.09,54.74,54.08,54.53,396330.0,54.09,54.74,54.08,54.53,396330.0
2023-03-27 10:00:00,54.54,54.68,54.37,54.61,182985.0,54.54,54.68,54.37,54.61,182985.0
2023-03-27 10:30:00,54.61,54.72,54.41,54.55,187260.0,54.61,54.72,54.41,54.55,187260.0
2023-03-27 11:00:00,54.54,54.64,54.49,54.59,108900.0,54.54,54.64,54.49,54.59,108900.0
2023-03-27 11:30:00,54.62,54.71,54.62,54.63,92010.0,54.62,54.71,54.62,54.63,92010.0
2023-03-27 12:00:00,54.62,54.62,54.36,54.41,73635.0,54.62,54.62,54.36,54.41,73635.0
2023-03-27 12:30:00,54.42,54.46,54.3,54.32,100605.0,54.42,54.46,54.3,54.32,100605.0
2023-03-27 13:00:00,54.35,54.49,54.35,54.49,34095.0,54.35,54.49,54.35,54.49,34095.0
2023-03-27 13:30:00,54.53,54.6,54.49,54.53,95130.0,54.53,54.6,54.49,54.53,95130.0
2023-03-27 14:00:00,54.52,54.57,54.45,54.56,150585.0,54.52,54.57,54.45,54.56,150585.0
2023-03-27 14:30:00,54.58,54.71,54.54,54.71,112065.0,54.58,54.71,54.54,54.71,112065.0
2023-03-27 15:00:00,54.71,54.78,54.69,54.78,94680.0,54.71,54.78,54.69,54.78,94680.0
2023-03-27 15:30:00,54.77,54.78,54.54,54.59,471210.0,54.77,54.78,54.54,54.59,471210.0
2023-03-28 09:30:00,54.65,55.15,54.65,55.12,165195.0,54.65,55.15,54.65,55.12,165195.0
2023-03-28 10:00:00,55.16,55.37,55.1,55.11,129750.0,55.16,55.37,55.1,55.11,129750.0
2023-03-28 10:30:00,55.1,55.14,55.01,55.08,65565.0,55.1,55.14,55.01,55.08,65565.0
2023-03-28 11:00:00,55.14,55.3,55.14,55.23,152325.0,55.14,55.3,55.14,55.23,152325.0
2023-03-28 11:30:00,55.25,55.27,55.2,55.25,59325.0,55.25,55.27,55.2,55.25,59325.0
2023-03-28 12:00:00,55.26,55.33,55.24,55.28,42420.0,55.26,55.33,55.24,55.28,42420.0
2023-03-28 12:30:00,55.32,55.45,55.31,55.42,93735.0,55.32,55.45,55.31,55.42,93735.0
2023-03-28 13:00:00,55.43,55.46,55.35,55.43,128250.0,55.43,55.46,55.35,55.43,128250.0
2023-03-28 13:30:00,55.43,55.48,55.37,55.37,142230.0,55.43,55.48,55.37,55.37,142230.0
2023-03-28 14:00:00,55.39,55.39,55.29,55.35,116505.0,55.39,55.39,55.29,55.35,116505.0
2023-03-28 14:30:00,55.37,55.37,55.24,55.31,71805.0,55.37,55.37,55.24,55.31,71805.0
2023-03-28 15:00:00,55.3,55.31,55.07,55.15,114390.0,55.3,55.31,55.07,55.15,114390.0
2023-03-28 15:30:00,55.16,55.3,55.15,55.26,252570.0,55.16,55.3,55.15,55.26,252570.0
2023-03-29 09:30:00,55.31,55.36,54.92,54.92,218880.0,55.31,55.36,54.92,54.92,218880.0
2023-03-29 10:00:00,54.96,55.02,54.82,55.02,244185.0,54.96,55.02,54.82,55.02,244185.0
2023-03-29 10:30:00,54.98,55.08,54.83,54.87,365955.0,54.98,55.08,54.83,54.87,365955.0
2023-03-29 11:00:00,54.86,54.9,54.77,54.9,78360.0,54.86,54.9,54.77,54.9,78360.0
2023-03-29 11:30:00,54.88,55.01,54.86,54.98,69345.0,54.88,55.01,54.86,54.98,69345.0
2023-03-29 12:00:00,54.98,55.02,54.87,55.02,94485.0,54.98,55.02,54.87,55.02,94485.0
2023-03-29 12:30:00,55.02,55.18,55.02,55.14,116655.0,55.02,55.18,55.02,55.14,116655.0
2023-03-29 13:00:00,55.15,55.27,55.09,55.27,62700.0,55.15,55.27,55.09,55.27,62700.0
2023-03-29 13:30:00,55.28,55.28,55.11,55.15,95370.0,55.28,55.28,55.11,55.15,95370.0
2023-03-29 14:00:00,55.17,55.18,55.07,55.07,46290.0,55.17,55.18,55.07,55.07,46290.0
2023-03-29 14:30:00,55.1,55.24,55.08,55.22,78405.0,55.1,55.24,55.08,55.22,78405.0
2023-03-29 15:00:00,55.27,55.4,55.25,55.37,105360.0,55.27,55.4,55.25,55.37,105360.0
2023-03-29 15:30:00,55.39,55.47,55.34,55.47,302310.0,55.39,55.47,55.34,55.47,302310.0
2023-03-30 09:30:00,55.59,55.9,55.55,55.73,151965.0,55.59,55.9,55.55,55.73,151965.0
2023-03-30 10:00:00,55.72,55.75,55.57,55.73,100185.0,55.72,55.75,55.57,55.73,100185.0
2023-03-30 10:30:00,55.73,55.81,55.64,55.64,224715.0,55.73,55.81,55.64,55.64,224715.0
2023-03-30 11:00:00,55.64,55.86,55.62,55.79,102525.0,55.64,55.86,55.62,55.79,102525.0
2023-03-30 11:30:00,55.79,55.79,55.69,55.75,52635.0,55.79,55.79,55.69,55.75,52635.0
2023-03-30 12:00:00,55.72,55.78,55.65,55.68,81210.0,55.72,55.78,55.65,55.68,81210.0
2023-03-30 12:30:00,55.71,55.77,55.64,55.73,46515.0,55.71,55.77,55.64,55.73,46515.0
2023-03-30 13:00:00,55.82,55.89,55.82,55.88,66525.0,55.82,55.89,55.82,55.88,66525.0
2023-03-30 13:30:00,55.88,55.94,55.81,55.85,121740.0,55.88,55.94,55.81,55.85,121740.0
2023-03-30 14:00:00,55.87,55.97,55.85,55.93,72180.0,55.87,55.97,55.85,55.93,72180.0
2023-03-30 14:30:00,55.95,56.04,55.95,56.03,60750.0,55.95,56.04,55.95,56.03,60750.0
2023-03-30 15:00:00,56.02,56.18,56.01,56.16,128130.0,56.02,56.18,56.01,56.16,128130.0
2023-03-30 15:30:00,56.16,56.18,56.06,56.08,306060.0,56.16,56.18,56.06,56.08,306060.0
2023-03-31 09:30:00,56.21,56.64,56.21,56.64,135060.0,56.21,56.64,56.21,56.64,135060.0
2023-03-31 10:00:00,56.61,56.64,56.34,56.42,77505.0,56.61,56.64,56.34,56.42,77505.0
2023-03-31 10:30:00,56.39,56.49,56.34,56.47,153135.0,56.39,56.49,56.34,56.47,153135.0
2023-03-31 11:00:00,56.43,56.43,56.31,56.31,55260.0,56.43,56.43,56.31,56.31,55260.0
2023-03-31 11:30:00,56.3,56.35,56.2,56.28,77730.0,56.3,56.35,56.2,56.28,77730.0
2023-03-31 12:00:00,56.3,56.34,56.23,56.28,51255.0,56.3,56.34,56.23,56.28,51255.0
2023-03-31 12:30:00,56.25,56.37,56.25,56.37,36210.0,56.25,56.37,56.25,56.37,36210.0
2023-03-31 13:00:00,56.37,56.37,56.23,56.25,68115.0,56.37,56.37,56.23,56.25,68115.0
2023-03-31 13:30:00,56.23,56.34,56.22,56.34,59940.0,56.23,56.34,56.22,56.34,59940.0
2023-03-31 14:00:00,56.33,56.39,56.24,56.26,99915.0,56.33,56.39,56.24,56.26,99915.0
2023-03-31 14:30:00,56.25,56.3,56.19,56.21,126120.0,56.25,56.3,56.19,56.21,126120.0
2023-03-31 15:00:00,56.2,56.59,56.2,56.48,135900.0,56.2,56.59,56.2,56.48,135900.0
2023-03-31 15:30:00,56.48,56.67,56.35,56.62,1047615.0,56.48,56.67,56.35,56.62,1047615.0
2023-04-03 09:30:00,56.78,57.11,56.75,57.09,151530.0,56.78,57.11,56.75,57.09,151530.0
2023-04-03 10:00:00,57.08,57.23,56.89,56.94,271260.0,57.08,57.23,56.89,56.94,271260.0
2023-04-03 10:30:00,57.0,57.38,56.97,57.26,168015.0,57.0,57.38,56.97,57.26,168015.0
2023-04-03 11:00:00,57.23,57.55,57.17,57.5,134070.0,57.23,57.55,57.17,57.5,134070.0
2023-04-03 11:30:00,57.53,57.67,57.52,57.65,93885.0,57.53,57.67,57.52,57.65,93885.0
2023-04-03 12:00:00,57.66,57.76,57.63,57.76,102060.0,57.66,57.76,57.63,57.76,102060.0
2023-04-03 12:30:00,57.83,57.89,57.75,57.77,83145.0,57.83,57.89,57.75,57.77,83145.0
2023-04-03 13:00:00,57.77,57.82,57.68,57.69,113250.0,57.77,57.82,57.68,57.69,113250.0
2023-04-03 13:30:00,57.69,57.74,57.6,57.71,77865.0,57.69,57.74,57.6,57.71,77865.0
2023-04-03 14:00:00,57.72,57.83,57.63,57.81,166170.0,57.72,57.83,57.63,57.81,166170.0
2023-04-03 14:30:00,57.78,57.95,57.78,57.89,140940.0,57.78,57.95,57.78,57.89,140940.0
2023-04-03 15:00:00,57.9,57.95,57.79,57.95,114315.0,57.9,57.95,57.79,57.95,114315.0
2023-04-03 15:30:00,57.97,57.98,57.69,57.85,459015.0,57.97,57.98,57.69,57.85,459015.0
2023-04-04 09:30:00,57.68,57.83,57.53,57.69,160785.0,57.68,57.83,57.53,57.69,160785.0
2023-04-04 10:00:00,57.72,57.78,57.3,57.35,412995.0,57.72,57.78,57.3,57.35,412995.0
2023-04-04 10:30:00,57.39,57.51,57.26,57.42,315435.0,57.39,57.51,57.26,57.42,315435.0
2023-04-04 11:00:00,57.45,57.45,57.1,57.2,98160.0,57.45,57.45,57.1,57.2,98160.0
2023-04-04 11:30:00,57.19,57.25,57.11,57.17,63420.0,57.19,57.25,57.11,57.17,63420.0
2023-04-04 12:00:00,57.14,57.14,57.03,57.08,127830.0,57.14,57.14,57.03,57.08,127830.0
2023-04-04 12:30:00,57.12,57.2,57.1,57.16,75870.0,57.12,57.2,57.1,57.16,75870.0
2023-04-04 13:00:00,57.16,57.34,57.15,57.34,47895.0,57.16,57.34,57.15,57.34,47895.0
2023-04-04 13:30:00,57.33,57.43,57.28,57.33,90450.0,57.33,57.43,57.28,57.33,90450.0
2023-04-04 14:00:00,57.33,57.39,57.28,57.32,69315.0,57.33,57.39,57.28,57.32,69315.0
2023-04-04 14:30:00,57.29,57.42,57.29,57.41,55905.0,57.29,57.42,57.29,57.41,55905.0
2023-04-04 15:00:00,57.41,57.58,57.4,57.44,57180.0,57.41,57.58,57.4,57.44,57180.0
2023-04-04 15:30:00,57.42,57.63,57.36,57.63,453060.0,57.42,57.63,57.36,57.63,453060.0
2023-04-05 09:30:00,57.63,57.88,57.39,57.59,140730.0,57.63,57.88,57.39,57.59,140730.0
2023-04-05 10:00:00,57.6,57.65,57.24,57.38,229695.0,57.6,57.65,57.24,57.38,229695.0
2023-04-05 10:30:00,57.36,57.53,57.31,57.53,59415.0,57.36,57.53,57.31,57.53,59415.0
2023-04-05 11:00:00,57.51,57.56,57.42,57.47,158610.0,57.51,57.56,57.42,57.47,158610.0
2023-04-05 11:30:00,57.47,57.64,57.41,57.43,96945.0,57.47,57.64,57.41,57.43,96945.0
2023-04-05 12:00:00,57.48,57.5,57.24,57.25,62655.0,57.48,57.5,57.24,57.25,62655.0
2023-04-05 12:30:00,57.22,57.27,57.18,57.22,27000.0,57.22,57.27,57.18,57.22,27000.0
2023-04-05 13:00:00,57.24,57.26,57.09,57.15,105690.0,57.24,57.26,57.09,57.15,105690.0
2023-04-05 13:30:00,57.15,57.17,57.05,57.17,88710.0,57.15,57.17,57.05,57.17,88710.0
2023-04-05 14:00:00,57.17,57.23,57.02,57.07,154425.0,57.17,57.23,57.02,57.07,154425.0
2023-04-05 14:30:00,57.07,57.19,57.03,57.19,112335.0,57.07,57.19,57.03,57.19,112335.0
2023-04-05 15:00:00,57.2,57.45,57.14,57.45,96150.0,57.2,57.45,57.14,57.45,96150.0
2023-04-05 15:30:00,57.43,57.51,57.2,57.21,509715.0,57.43,57.51,57.2,57.21,509715.0
2023-04-06 09:30:00,57.07,57.34,57.06,57.2,193410.0,57.07,57.34,57.06,57.2,193410.0
2023-04-06 10:00:00,57.17,57.24,57.06,57.23,198315.0,57.17,57.24,57.06,57.23,198315.0
2023-04-06 10:30:00,57.23,57.27,57.16,57.24,58530.0,57.23,57.27,57.16,57.24,58530.0
2023-04-06 11:00:00,57.23,57.26,57.18,57.26,75780.0,57.23,57.26,57.18,57.26,75780.0
2023-04-06 11:30:00,57.3,57.32,57.2,57.32,70365.0,57.3,57.32,57.2,57.32,70365.0
2023-04-06 12:00:00,57.32,57.42,57.29,57.41,32295.0,57.32,57.42,57.29,57.41,32295.0
2023-04-06 12:30:00,57.4,57.6,57.4,57.55,50295.0,57.4,57.6,57.4,57.55,50295.0
2023-04-06 13:00:00,57.6,57.62,57.5,57.5,46500.0,57.6,57.62,57.5,57.5,46500.0
2023-04-06 13:30:00,57.5,57.53,57.41,57.43,48000.0,57.5,57.53,57.41,57.43,48000.0
2023-04-06 14:00:00,57.46,57.52,57.46,57.5,46185.0,57.46,57.52,57.46,57.5,46185.0
2023-04-06 14:30:00,57.48,57.51,57.45,57.51,53745.0,57.48,57.51,57.45,57.51,53745.0
2023-04-06 15:00:00,57.51,57.52,57.45,57.49,95220.0,57.51,57.52,57.45,57.49,95220.0
2023-04-06 15:30:00,57.49,57.55,57.39,57.42,212385.0,57.49,57.55,57.39,57.42,212385.0
2023-04-10 09:30:00,57.34,57.66,57.32,57.32,134130.0,57.34,57.66,57.32,57.32,134130.0
2023-04-10 10:00:00,57.59,57.8,57.59,57.68,124215.0,57.59,57.8,57.59,57.68,124215.0
2023-04-10 10:30:00,57.67,57.67,57.53,57.53,53985.0,57.67,57.67,57.53,57.53,53985.0
2023-04-10 11:00:00,57.5,57.62,57.5,57.59,59730.0,57.5,57.62,57.5,57.59,59730.0
2023-04-10 11:30:00,57.61,57.77,57.59,57.77,55995.0,57.61,57.77,57.59,57.77,55995.0
2023-04-10 12:00:00,57.78,57.82,57.7,57.79,48195.0,57.78,57.82,57.7,57.79,48195.0
2023-04-10 12:30:00,57.79,58.01,57.79,57.99,78120.0,57.79,58.01,57.79,57.99,78120.0
2023-04-10 13:00:00,57.99,58.05,57.92,57.92,48030.0,57.99,58.05,57.92,57.92,48030.0
2023-04-10 13:30:00,57.89,57.96,57.85,57.93,74370.0,57.89,57.96,57.85,57.93,74370.0
2023-04-10 14:00:00,57.92,57.92,57.84,57.86,62685.0,57.92,57.92,57.84,57.86,62685.0
2023-04-10 14:30:00,57.84,57.88,57.69,57.72,98685.0,57.84,57.88,57.69,57.72,98685.0
2023-04-10 15:00:00,57.71,57.78,57.67,57.73,118500.0,57.71,57.78,57.67,57.73,118500.0
2023-04-10 15:30:00,57.74,58.01,57.7,58.01,544965.0,57.74,58.01,57.7,58.01,544965.0
2023-04-11 09:30:00,58.26,58.55,58.1,58.31,249585.0,58.26,58.55,58.1,58.31,249585.0
2023-04-11 10:00:00,58.26,58.29,58.08,58.13,196935.0,58.26,58.29,58.08,58.13,196935.0
2023-04-11 10:30:00,58.07,58.17,58.06,58.17,113025.0,58.07,58.17,58.06,58.17,113025.0
2023-04-11 11:00:00,58.17,58.35,58.11,58.32,78000.0,58.17,58.35,58.11,58.32,78000.0
2023-04-11 11:30:00,58.29,58.34,58.22,58.34,125490.0,58.29,58.34,58.22,58.34,125490.0
2023-04-11 12:00:00,58.34,58.34,58.2,58.25,34260.0,58.34,58.34,58.2,58.25,34260.0
2023-04-11 12:30:00,58.27,58.31,58.23,58.28,61755.0,58.27,58.31,58.23,58.28,61755.0
2023-04-11 13:00:00,58.31,58.31,58.13,58.2,60930.0,58.31,58.31,58.13,58.2,60930.0
2023-04-11 13:30:00,58.23,58.26,58.18,58.2,60765.0,58.23,58.26,58.18,58.2,60765.0
2023-04-11 14:00:00,58.19,58.35,58.19,58.28,89265.0,58.19,58.35,58.19,58.28,89265.0
2023-04-11 14:30:00,58.31,58.31,58.21,58.24,48300.0,58.31,58.31,58.21,58.24,48300.0
2023-04-11 15:00:00,58.26,58.34,58.24,58.31,78000.0,58.26,58.34,58.24,58.31,78000.0
2023-04-11 15:30:00,58.35,58.42,57.99,58.07,664560.0,58.35,58.42,57.99,58.07,664560.0
2023-04-12 09:30:00,58.29,58.66,58.13,58.59,168810.0,58.29,58.66,58.13,58.59,168810.0
2023-04-12 10:00:00,58.61,58.69,58.41,58.47,210765.0,58.61,58.69,58.41,58.47,210765.0
2023-04-12 10:30:00,58.45,58.47,58.29,58.41,135720.0,58.45,58.47,58.29,58.41,135720.0
2023-04-12 11:00:00,58.44,58.53,58.31,58.44,61665.0,58.44,58.53,58.31,58.44,61665.0
2023-04-12 11:30:00,58.46,58.53,58.42,58.47,77625.0,58.46,58.53,58.42,58.47,77625.0
2023-04-12 12:00:00,58.49,58.59,58.46,58.56,80085.0,58.49,58.59,58.46,58.56,80085.0
2023-04-12 12:30:00,58.56,58.58,58.52,58.54,55590.0,58.56,58.58,58.52,58.54,55590.0
2023-04-12 13:00:00,58.55,58.61,58.55,58.55,54000.0,58.55,58.61,58.55,58.55,54000.0
2023-04-12 13:30:00,58.55,58.69,58.55,58.66,120675.0,58.55,58.69,58.55,58.66,120675.0
2023-04-12 14:00:00,58.67,58.81,58.62,58.62,119895.0,58.67,58.81,58.62,58.62,119895.0
2023-04-12 14:30:00,58.59,58.59,58.44,58.52,75600.0,58.59,58.59,58.44,58.52,75600.0
2023-04-12 15:00:00,58.52,58.53,58.32,58.32,87510.0,58.52,58.53,58.32,58.32,87510.0
2023-04-12 15:30:00,58.33,58.51,58.33,58.51,271680.0,58.33,58.51,58.33,58.51,271680.0
2023-04-13 09:30:00,58.6,58.76,58.31,58.38,255660.0,58.6,58.76,58.31,58.38,255660.0
2023-04-13 10:00:00,58.42,58.8,58.42,58.8,140055.0,58.42,58.8,58.42,58.8,140055.0
2023-04-13 10:30:00,58.83,58.87,58.74,58.78,101460.0,58.83,58.87,58.74,58.78,101460.0
2023-04-13 11:00:00,58.71,58.78,58.66,58.72,83310.0,58.71,58.78,58.66,58.72,83310.0
2023-04-13 11:30:00,58.71,58.75,58.61,58.66,74445.0,58.71,58.75,58.61,58.66,74445.0
2023-04-13 12:00:00,58.69,58.87,58.69,58.87,44805.0,58.69,58.87,58.69,58.87,44805.0
2023-04-13 12:30:00,58.88,58.88,58.81,58.84,36840.0,58.88,58.88,58.81,58.84,36840.0
2023-04-13 13:00:00,58.8,58.91,58.79,58.83,53985.0,58.8,58.91,58.79,58.83,53985.0
2023-04-13 13:30:00,58.84,59.0,58.84,58.99,62850.0,58.84,59.0,58.84,58.99,62850.0
2023-04-13 14:00:00,58.97,59.07,58.97,59.07,97875.0,58.97,59.07,58.97,59.07,97875.0
2023-04-13 14:30:00,59.09,59.33,59.09,59.3,137835.0,59.09,59.33,59.09,59.3,137835.0
2023-04-13 15:00:00,59.29,59.33,59.22,59.24,109275.0,59.29,59.33,59.22,59.24,109275.0
2023-04-13 15:30:00,59.22,59.23,59.1,59.18,357930.0,59.22,59.23,59.1,59.18,357930.0
2023-04-14 09:30:00,59.02,59.74,59.02,59.57,132480.0,59.02,59.74,59.02,59.57,132480.0
2023-04-14 10:00:00,59.44,59.53,59.35,59.38,123045.0,59.44,59.53,59.35,59.38,123045.0
2023-04-14 10:30:00,59.38,59.46,59.29,59.35,133395.0,59.38,59.46,59.29,59.35,133395.0
2023-04-14 11:00:00,59.36,59.5,59.35,59.4,81285.0,59.36,59.5,59.35,59.4,81285.0
2023-04-14 11:30:00,59.41,59.42,59.34,59.39,47610.0,59.41,59.42,59.34,59.39,47610.0
2023-04-14 12:00:00,59.39,59.43,59.37,59.37,47130.0,59.39,59.43,59.37,59.37,47130.0
2023-04-14 12:30:00,59.35,59.36,59.08,59.14,65250.0,59.35,59.36,59.08,59.14,65250.0
2023-04-14 13:00:00,59.15,59.29,59.13,59.21,63090.0,59.15,59.29,59.13,59.21,63090.0
2023-04-14 13:30:00,59.19,59.26,59.08,59.25,78180.0,59.19,59.26,59.08,59.25,78180.0
2023-04-14 14:00:00,59.27,59.29,59.23,59.24,48720.0,59.27,59.29,59.23,59.24,48720.0
2023-04-14 14:30:00,59.24,59.38,59.23,59.37,39075.0,59.24,59.38,59.23,59.37,39075.0
2023-04-14 15:00:00,59.37,59.38,59.27,59.35,50355.0,59.37,59.38,59.27,59.35,50355.0
2023-04-14 15:30:00,59.34,59.57,59.34,59.5,179640.0,59.34,59.57,59.34,59.5,179640.0
2023-04-17 09:30:00,59.88,60.2,59.86,60.05,225705.0,59.88,60.2,59.86,60.05,225705.0
2023-04-17 10:00:00,60.05,60.29,60.0,60.26,131970.0,60.05,60.29,60.0,60.26,131970.0
2023-04-17 10:30:00,60.3,60.3,59.84,59.84,136920.0,60.3,60.3,59.84,59.84,136920.0
2023-04-17 11:00:00,59.88,59.94,59.82,59.92,70740.0,59.88,59.94,59.82,59.92,70740.0
2023-04-17 11:30:00,59.93,59.93,59.69,59.75,107580.0,59.93,59.93,59.69,59.75,107580.0
2023-04-17 12:00:00,59.77,59.87,59.73,59.74,46590.0,59.77,59.87,59.73,59.74,46590.0
2023-04-17 12:30:00,59.74,59.74,59.65,59.72,44670.0,59.74,59.74,59.65,59.72,44670.0
2023-04-17 13:00:00,59.72,59.76,59.68,59.75,45825.0,59.72,59.76,59.68,59.75,45825.0
2023-04-17 13:30:00,59.75,59.84,59.59,59.59,81015.0,59.75,59.84,59.59,59.59,81015.0
2023-04-17 14:00:00,59.57,59.61,59.5,59.57,135045.0,59.57,59.61,59.5,59.57,135045.0
2023-04-17 14:30:00,59.54,59.66,59.52,59.64,37500.0,59.54,59.66,59.52,59.64,37500.0
2023-04-17 15:00:00,59.64,59.64,59.56,59.59,62160.0,59.64,59.64,59.56,59.59,62160.0
2023-04-17 15:30:00,59.58,59.85,59.55,59.82,555615.0,59.58,59.85,59.55,59.82,555615.0
2023-04-18 09:30:00,59.89,60.4,59.63,60.32,201690.0,59.89,60.4,59.63,60.32,201690.0
2023-04-18 10:00:00,60.38,60.51,60.27,60.31,99525.0,60.38,60.51,60.27,60.31,99525.0
2023-04-18 10:30:00,60.31,60.36,60.26,60.29,52020.0,60.31,60.36,60.26,60.29,52020.0
2023-04-18 11:00:00,60.32,60.35,60.23,60.26,81585.0,60.32,60.35,60.23,60.26,81585.0
2023-04-18 11:30:00,60.25,60.32,60.18,60.32,48960.0,60.25,60.32,60.18,60.32,48960.0
2023-04-18 12:00:00,60.4,60.54,60.36,60.49,51510.0,60.4,60.54,60.36,60.49,51510.0
2023-04-18 12:30:00,60.56,60.59,60.46,60.55,100560.0,60.56,60.59,60.46,60.55,100560.0
2023-04-18 13:00:00,60.54,60.65,60.52,60.55,44175.0,60.54,60.65,60.52,60.55,44175.0
2023-04-18 13:30:00,60.6,60.68,60.56,60.67,81225.0,60.6,60.68,60.56,60.67,81225.0
2023-04-18 14:00:00,60.64,60.7,60.61,60.63,95850.0,60.64,60.7,60.61,60.63,95850.0
2023-04-18 14:30:00,60.64,60.67,60.55,60.64,149310.0,60.64,60.67,60.55,60.64,149310.0
2023-04-18 15:00:00,60.64,60.7,60.55,60.61,136455.0,60.64,60.7,60.55,60.61,136455.0
2023-04-18 15:30:00,60.62,60.69,60.56,60.68,442110.0,60.62,60.69,60.56,60.68,442110.0
2023-04-19 09:30:00,60.22,60.51,60.19,60.35,313335.0,60.22,60.51,60.19,60.35,313335.0
2023-04-19 10:00:00,60.42,60.57,60.37,60.56,147705.0,60.42,60.57,60.37,60.56,147705.0
2023-04-19 10:30:00,60.54,60.56,60.31,60.4,169695.0,60.54,60.56,60.31,60.4,169695.0
2023-04-19 11:00:00,60.39,60.39,60.13,60.14,200085.0,60.39,60.39,60.13,60.14,200085.0
2023-04-19 11:30:00,60.13,60.21,60.09,60.2,76275.0,60.13,60.21,60.09,60.2,76275.0
2023-04-19 12:00:00,60.2,60.28,60.16,60.28,42765.0,60.2,60.28,60.16,60.28,42765.0
2023-04-19 12:30:00,60.25,60.37,60.25,60.26,54720.0,60.25,60.37,60.25,60.26,54720.0
2023-04-19 13:00:00,60.24,60.28,60.21,60.26,72000.0,60.24,60.28,60.21,60.26,72000.0
2023-04-19 13:30:00,60.23,60.4,60.18,60.33,79245.0,60.23,60.4,60.18,60.33,79245.0
2023-04-19 14:00:00,60.35,60.38,60.22,60.28,131565.0,60.35,60.38,60.22,60.28,131565.0
2023-04-19 14:30:00,60.27,60.29,60.07,60.15,158610.0,60.27,60.29,60.07,60.15,158610.0
2023-04-19 15:00:00,60.16,60.21,60.09,60.09,178185.0,60.16,60.21,60.09,60.09,178185.0
2023-04-19 15:30:00,60.1,60.11,59.84,59.9,639615.0,60.1,60.11,59.84,59.9,639615.0
2023-04-20 09:30:00,59.73,60.2,59.73,59.95,566565.0,59.73,60.2,59.73,59.95,566565.0
2023-04-20 10:00:00,59.91,60.17,59.87,60.16,294075.0,59.91,60.17,59.87,60.16,294075.0
2023-04-20 10:30:00,60.2,60.49,60.12,60.44,240780.0,60.2,60.49,60.12,60.44,240780.0
2023-04-20 11:00:00,60.45,60.61,60.44,60.53,86595.0,60.45,60.61,60.44,60.53,86595.0
2023-04-20 11:30:00,60.52,60.55,60.36,60.53,157290.0,60.52,60.55,60.36,60.53,157290.0
2023-04-20 12:00:00,60.52,60.58,60.48,60.52,61995.0,60.52,60.58,60.48,60.52,61995.0
2023-04-20 12:30:00,60.52,60.52,60.4,60.42,55245.0,60.52,60.52,60.4,60.42,55245.0
2023-04-20 13:00:00,60.43,60.46,60.39,60.43,42720.0,60.43,60.46,60.39,60.43,42720.0
2023-04-20 13:30:00,60.42,60.52,60.38,60.47,132825.0,60.42,60.52,60.38,60.47,132825.0
2023-04-20 14:00:00,60.44,60.44,60.32,60.33,51660.0,60.44,60.44,60.32,60.33,51660.0
2023-04-20 14:30:00,60.28,60.28,60.12,60.14,76260.0,60.28,60.28,60.12,60.14,76260.0
2023-04-20 15:00:00,60.17,60.17,60.04,60.07,106800.0,60.17,60.17,60.04,60.07,106800.0
2023-04-20 15:30:00,60.1,60.37,60.08,60.37,438900.0,60.1,60.37,60.08,60.37,438900.0
2023-04-21 09:30:00,60.49,60.8,60.45,60.45,295290.0,60.49,60.8,60.45,60.45,295290.0
2023-04-21 10:00:00,60.46,60.71,60.3,60.7,70725.0,60.46,60.71,60.3,60.7,70725.0
2023-04-21 10:30:00,60.64,60.67,60.45,60.49,54915.0,60.64,60.67,60.45,60.49,54915.0
2023-04-21 11:00:00,60.5,60.52,60.27,60.29,110460.0,60.5,60.52,60.27,60.29,110460.0
2023-04-21 11:30:00,60.29,60.39,60.29,60.35,48600.0,60.29,60.39,60.29,60.35,48600.0
2023-04-21 12:00:00,60.38,60.42,60.33,60.38,67050.0,60.38,60.42,60.33,60.38,67050.0
2023-04-21 12:30:00,60.36,60.41,60.34,60.36,136035.0,60.36,60.41,60.34,60.36,136035.0
2023-04-21 13:00:00,60.45,60.57,60.42,60.57,60000.0,60.45,60.57,60.42,60.57,60000.0
2023-04-21 13:30:00,60.6,60.63,60.38,60.41,198480.0,60.6,60.63,60.38,60.41,198480.0
2023-04-21 14:00:00,60.43,60.48,60.38,60.38,205215.0,60.43,60.48,60.38,60.38,205215.0
2023-04-21 14:30:00,60.35,60.42,60.28,60.33,69000.0,60.35,60.42,60.28,60.33,69000.0
2023-04-21 15:00:00,60.34,60.37,60.3,60.3,89460.0,60.34,60.37,60.3,60.3,89460.0
2023-04-21 15:30:00,60.29,60.39,60.19,60.27,374760.0,60.29,60.39,60.19,60.27,374760.0
2023-04-24 09:30:00,60.25,60.33,59.98,60.15,268155.0,60.25,60.33,59.98,60.15,268155.0
2023-04-24 10:00:00,60.13,60.18,59.89,60.04,196530.0,60.13,60.18,59.89,60.04,196530.0
2023-04-24 10:30:00,60.05,60.1,60.0,60.09,147705.0,60.05,60.1,60.0,60.09,147705.0
2023-04-24 11:00:00,60.09,60.18,60.03,60.15,138165.0,60.09,60.18,60.03,60.15,138165.0
2023-04-24 11:30:00,60.16,60.33,60.13,60.23,96150.0,60.16,60.33,60.13,60.23,96150.0
2023-04-24 12:00:00,60.2,60.2,60.09,60.18,130035.0,60.2,60.2,60.09,60.18,130035.0
2023-04-24 12:30:00,60.15,60.3,60.1,60.21,52785.0,60.15,60.3,60.1,60.21,52785.0
2023-04-24 13:00:00,60.24,60.33,60.19,60.28,121965.0,60.24,60.33,60.19,60.28,121965.0
2023-04-24 13:30:00,60.28,60.36,60.25,60.32,92910.0,60.28,60.36,60.25,60.32,92910.0
2023-04-24 14:00:00,60.32,60.43,60.32,60.32,90690.0,60.32,60.43,60.32,60.32,90690.0
2023-04-24 14:30:00,60.31,60.31,60.15,60.22,59415.0,60.31,60.31,60.15,60.22,59415.0
2023-04-24 15:00:00,60.22,60.34,60.21,60.24,88515.0,60.22,60.34,60.21,60.24,88515.0
2023-04-24 15:30:00,60.26,60.49,60.26,60.47,325920.0,60.26,60.49,60.26,60.47,325920.0
2023-04-25 09:30:00,60.3,60.46,60.04,60.25,189855.0,60.3,60.46,60.04,60.25,189855.0
2023-04-25 10:00:00,60.31,60.4,60.25,60.37,94845.0,60.31,60.4,60.25,60.37,94845.0
2023-04-25 10:30:00,60.23,60.42,60.23,60.42,135165.0,60.23,60.42,60.23,60.42,135165.0
2023-04-25 11:00:00,60.45,60.45,60.19,60.19,87000.0,60.45,60.45,60.19,60.19,87000.0
2023-04-25 11:30:00,60.19,60.31,60.19,60.22,53460.0,60.19,60.31,60.19,60.22,53460.0
2023-04-25 12:00:00,60.18,60.23,60.13,60.19,98655.0,60.18,60.23,60.13,60.19,98655.0
2023-04-25 12:30:00,60.19,60.2,60.08,60.12,57960.0,60.19,60.2,60.08,60.12,57960.0
2023-04-25 13:00:00,60.11,60.18,59.96,59.97,27015.0,60.11,60.18,59.96,59.97,27015.0
2023-04-25 13:30:00,59.99,60.03,59.92,59.96,139425.0,59.99,60.03,59.92,59.96,139425.0
2023-04-25 14:00:00,59.97,60.02,59.88,59.88,106185.0,59.97,60.02,59.88,59.88,106185.0
2023-04-25 14:30:00,59.89,59.92,59.83,59.89,156930.0,59.89,59.92,59.83,59.89,156930.0
2023-04-25 15:00:00,59.88,60.01,59.85,59.88,146925.0,59.88,60.01,59.85,59.88,146925.0
2023-04-25 15:30:00,59.92,59.98,59.79,59.85,530325.0,59.92,59.98,59.79,59.85,530325.0
2023-04-26 09:30:00,59.16,59.92,59.02,59.87,588810.0,59.16,59.92,59.02,59.87,588810.0
2023-04-26 10:00:00,59.8,60.08,59.73,60.01,405315.0,59.8,60.08,59.73,60.01,405315.0
2023-04-26 10:30:00,59.92,60.02,59.59,59.59,284235.0,59.92,60.02,59.59,59.59,284235.0
2023-04-26 11:00:00,59.6,59.75,59.58,59.73,179505.0,59.6,59.75,59.58,59.73,179505.0
2023-04-26 11:30:00,59.73,59.76,59.47,59.51,141555.0,59.73,59.76,59.47,59.51,141555.0
2023-04-26 12:00:00,59.53,59.74,59.47,59.59,106350.0,59.53,59.74,59.47,59.59,106350.0
2023-04-26 12:30:00,59.63,59.73,59.62,59.7,103500.0,59.63,59.73,59.62,59.7,103500.0
2023-04-26 13:00:00,59.72,59.72,59.48,59.54,74775.0,59.72,59.72,59.48,59.54,74775.0
2023-04-26 13:30:00,59.55,59.61,59.4,59.42,52500.0,59.55,59.61,59.4,59.42,52500.0
2023-04-26 14:00:00,59.41,59.43,59.27,59.32,199155.0,59.41,59.43,59.27,59.32,199155.0
2023-04-26 14:30:00,59.33,59.42,59.21,59.42,139875.0,59.33,59.42,59.21,59.42,139875.0
2023-04-26 15:00:00,59.38,59.5,59.33,59.48,360465.0,59.38,59.5,59.33,59.48,360465.0
2023-04-26 15:30:00,59.48,59.68,59.29,59.61,841170.0,59.48,59.68,59.29,59.61,841170.0
2023-04-27 09:30:00,58.78,59.73,58.78,59.49,398820.0,58.78,59.73,58.78,59.49,398820.0
2023-04-27 10:00:00,59.33,59.5,59.26,59.33,197295.0,59.33,59.5,59.26,59.33,197295.0
2023-04-27 10:30:00,59.35,59.53,59.29,59.37,298065.0,59.35,59.53,59.29,59.37,298065.0
2023-04-27 11:00:00,59.39,59.95,59.34,59.9,416955.0,59.39,59.95,59.34,59.9,416955.0
2023-04-27 11:30:00,59.93,60.44,59.93,60.37,285960.0,59.93,60.44,59.93,60.37,285960.0
2023-04-27 12:00:00,60.38,60.44,60.27,60.44,113430.0,60.38,60.44,60.27,60.44,113430.0
2023-04-27 12:30:00,60.45,60.59,60.36,60.55,127605.0,60.45,60.59,60.36,60.55,127605.0
2023-04-27 13:00:00,60.59,60.6,60.37,60.59,116565.0,60.59,60.6,60.37,60.59,116565.0
2023-04-27 13:30:00,60.57,61.02,60.57,61.02,200100.0,60.57,61.02,60.57,61.02,200100.0
2023-04-27 14:00:00,61.03,61.07,60.84,60.91,341955.0,61.03,61.07,60.84,60.91,341955.0
2023-04-27 14:30:00,60.93,61.19,60.88,61.17,227430.0,60.93,61.19,60.88,61.17,227430.0
2023-04-27 15:00:00,61.17,61.24,61.01,61.04,222840.0,61.17,61.24,61.01,61.04,222840.0
2023-04-27 15:30:00,61.03,61.11,60.96,61.04,570210.0,61.03,61.11,60.96,61.04,570210.0
2023-04-28 09:30:00,61.13,61.45,61.04,61.31,131970.0,61.13,61.45,61.04,61.31,131970.0
2023-04-28 10:00:00,61.3,61.52,60.94,61.03,149415.0,61.3,61.52,60.94,61.03,149415.0
2023-04-28 10:30:00,61.08,61.11,60.77,60.77,154560.0,61.08,61.11,60.77,60.77,154560.0
2023-04-28 11:00:00,60.81,60.85,60.65,60.82,103410.0,60.81,60.85,60.65,60.82,103410.0
2023-04-28 11:30:00,60.78,60.86,60.62,60.83,107640.0,60.78,60.86,60.62,60.83,107640.0
2023-04-28 12:00:00,60.84,61.03,60.81,60.99,84390.0,60.84,61.03,60.81,60.99,84390.0
2023-04-28 12:30:00,60.95,61.1,60.92,61.1,81405.0,60.95,61.1,60.92,61.1,81405.0
2023-04-28 13:00:00,61.08,61.21,61.07,61.16,88920.0,61.08,61.21,61.07,61.16,88920.0
2023-04-28 13:30:00,61.18,61.19,60.91,60.92,123270.0,61.18,61.19,60.91,60.92,123270.0
2023-04-28 14:00:00,60.93,61.06,60.87,60.98,136215.0,60.93,61.06,60.87,60.98,136215.0
2023-04-28 14:30:00,60.98,61.0,60.83,60.99,72690.0,60.98,61.0,60.83,60.99,72690.0
2023-04-28 15:00:00,60.98,61.18,60.98,61.07,124890.0,60.98,61.18,60.98,61.07,124890.0
2023-04-28 15:30:00,61.07,61.19,61.02,61.16,518100.0,61.07,61.19,61.02,61.16,518100.0
2023-05-01 09:30:00,61.18,61.27,60.99,61.27,133530.0,61.18,61.27,60.99,61.27,133530.0
2023-05-01 10:00:00,61.24,61.46,61.14,61.4,70950.0,61.24,61.46,61.14,61.4,70950.0
2023-05-01 10:30:00,61.42,61.52,61.3,61.46,131370.0,61.42,61.52,61.3,61.46,131370.0
2023-05-01 11:00:00,61.45,61.73,61.43,61.73,119145.0,61.45,61.73,61.43,61.73,119145.0
2023-05-01 11:30:00,61.74,61.81,61.67,61.76,75555.0,61.74,61.81,61.67,61.76,75555.0
2023-05-01 12:00:00,61.77,61.8,61.73,61.8,44325.0,61.77,61.8,61.73,61.8,44325.0
2023-05-01 12:30:00,61.8,61.86,61.74,61.86,63165.0,61.8,61.86,61.74,61.86,63165.0
2023-05-01 13:00:00,61.88,61.94,61.83,61.88,85095.0,61.88,61.94,61.83,61.88,85095.0
2023-05-01 13:30:00,61.89,61.93,61.87,61.9,49500.0,61.89,61.93,61.87,61.9,49500.0
2023-05-01 14:00:00,61.92,61.92,61.67,61.69,192375.0,61.92,61.92,61.67,61.69,192375.0
2023-05-01 14:30:00,61.69,61.7,61.51,61.7,167085.0,61.69,61.7,61.51,61.7,167085.0
2023-05-01 15:00:00,61.74,61.77,61.67,61.73,121290.0,61.74,61.77,61.67,61.73,121290.0
2023-05-01 15:30:00,61.81,61.98,61.69,61.97,703185.0,61.81,61.98,61.69,61.97,703185.0
2023-05-02 09:30:00,61.93,61.97,61.29,61.68,342465.0,61.93,61.97,61.29,61.68,342465.0
2023-05-02 10:00:00,61.69,61.76,61.5,61.5,169500.0,61.69,61.76,61.5,61.5,169500.0
2023-05-02 10:30:00,61.5,61.66,61.37,61.66,205095.0,61.5,61.66,61.37,61.66,205095.0
2023-05-02 11:00:00,61.62,61.67,61.52,61.6,297840.0,61.62,61.67,61.52,61.6,297840.0
2023-05-02 11:30:00,61.61,61.67,61.56,61.6,183435.0,61.61,61.67,61.56,61.6,183435.0
2023-05-02 12:00:00,61.58,61.7,61.58,61.62,137340.0,61.58,61.7,61.58,61.62,137340.0
2023-05-02 12:30:00,61.65,61.81,61.63,61.74,103650.0,61.65,61.81,61.63,61.74,103650.0
2023-05-02 13:00:00,61.74,61.78,61.67,61.75,331245.0,61.74,61.78,61.67,61.75,331245.0
2023-05-02 13:30:00,61.73,61.95,61.72,61.76,179385.0,61.73,61.95,61.72,61.76,179385.0
2023-05-02 14:00:00,61.72,61.75,61.6,61.71,232080.0,61.72,61.75,61.6,61.71,232080.0
2023-05-02 14:30:00,61.75,62.09,61.75,62.04,99870.0,61.75,62.09,61.75,62.04,99870.0
2023-05-02 15:00:00,62.01,62.22,61.94,62.22,331185.0,62.01,62.22,61.94,62.22,331185.0
2023-05-02 15:30:00,62.21,62.48,62.1,62.44,934920.0,62.21,62.48,62.1,62.44,934920.0
2023-05-03 09:30:00,62.43,62.79,62.34,62.64,185115.0,62.43,62.79,62.34,62.64,185115.0
2023-05-03 10:00:00,62.59,62.6,62.01,62.01,216585.0,62.59,62.6,62.01,62.01,216585.0
2023-05-03 10:30:00,62.03,62.1,61.94,62.03,164325.0,62.03,62.1,61.94,62.03,164325.0
2023-05-03 11:00:00,62.04,62.16,61.99,62.09,151140.0,62.04,62.16,61.99,62.09,151140.0
2023-05-03 11:30:00,62.1,62.15,62.06,62.15,137310.0,62.1,62.15,62.06,62.15,137310.0
2023-05-03 12:00:00,62.13,62.16,62.02,62.16,180285.0,62.13,62.16,62.02,62.16,180285.0
2023-05-03 12:30:00,62.16,62.16,61.92,62.06,120225.0,62.16,62.16,61.92,62.06,120225.0
2023-05-03 13:00:00,62.08,62.09,61.95,62.0,128670.0,62.08,62.09,61.95,62.0,128670.0
2023-05-03 13:30:00,61.97,62.1,61.91,61.91,176265.0,61.97,62.1,61.91,61.91,176265.0
2023-05-03 14:00:00,61.92,62.24,61.89,62.18,217080.0,61.92,62.24,61.89,62.18,217080.0
2023-05-03 14:30:00,62.15,62.46,61.98,62.46,290730.0,62.15,62.46,61.98,62.46,290730.0
2023-05-03 15:00:00,62.45,62.56,62.27,62.29,235605.0,62.45,62.56,62.27,62.29,235605.0
2023-05-03 15:30:00,62.29,62.39,62.04,62.11,1058625.0,62.29,62.39,62.04,62.11,1058625.0
2023-05-04 09:30:00,62.39,62.64,62.19,62.42,205740.0,62.39,62.64,62.19,62.42,205740.0
2023-05-04 10:00:00,62.46,62.46,61.94,62.01,81465.0,62.46,62.46,61.94,62.01,81465.0
2023-05-04 10:30:00,61.99,62.1,61.85,61.93,70500.0,61.99,62.1,61.85,61.93,70500.0
2023-05-04 11:00:00,61.98,62.05,61.84,61.87,61380.0,61.98,62.05,61.84,61.87,61380.0
2023-05-04 11:30:00,61.87,61.96,61.81,61.96,63015.0,61.87,61.96,61.81,61.96,63015.0
2023-05-04 12:00:00,61.91,62.02,61.84,61.97,104490.0,61.91,62.02,61.84,61.97,104490.0
2023-05-04 12:30:00,62.11,62.12,61.96,62.12,173760.0,62.11,62.12,61.96,62.12,173760.0
2023-05-04 13:00:00,62.15,62.39,62.15,62.3,70995.0,62.15,62.39,62.15,62.3,70995.0
2023-05-04 13:30:00,62.3,62.36,62.26,62.33,95520.0,62.3,62.36,62.26,62.33,95520.0
2023-05-04 14:00:00,62.33,62.33,62.22,62.25,78975.0,62.33,62.33,62.22,62.25,78975.0
2023-05-04 14:30:00,62.22,62.22,62.03,62.19,51000.0,62.22,62.22,62.03,62.19,51000.0
2023-05-04 15:00:00,62.19,62.32,62.13,62.19,110520.0,62.19,62.32,62.13,62.19,110520.0
2023-05-04 15:30:00,62.2,62.33,62.13,62.25,536460.0,62.2,62.33,62.13,62.25,536460.0
2023-05-05 09:30:00,62.0,62.6,62.0,62.53,137235.0,62.0,62.6,62.0,62.53,137235.0
2023-05-05 10:00:00,62.51,62.57,62.33,62.35,71850.0,62.51,62.57,62.33,62.35,71850.0
2023-05-05 10:30:00,62.35,62.68,62.35,62.59,106185.0,62.35,62.68,62.35,62.59,106185.0
2023-05-05 11:00:00,62.59,62.6,62.4,62.47,61800.0,62.59,62.6,62.4,62.47,61800.0
2023-05-05 11:30:00,62.49,62.59,62.42,62.59,39375.0,62.49,62.59,62.42,62.59,39375.0
2023-05-05 12:00:00,62.59,62.59,62.45,62.54,135030.0,62.59,62.59,62.45,62.54,135030.0
2023-05-05 12:30:00,62.46,62.46,62.39,62.42,18345.0,62.46,62.46,62.39,62.42,18345.0
2023-05-05 13:00:00,62.49,62.61,62.48,62.61,57510.0,62.49,62.61,62.48,62.61,57510.0
2023-05-05 13:30:00,62.63,62.73,62.62,62.72,72045.0,62.63,62.73,62.62,62.72,72045.0
2023-05-05 14:00:00,62.69,62.76,62.64,62.7,36360.0,62.69,62.76,62.64,62.7,36360.0
2023-05-05 14:30:00,62.73,62.85,62.7,62.81,46650.0,62.73,62.85,62.7,62.81,46650.0
2023-05-05 15:00:00,62.81,62.81,62.72,62.75,62580.0,62.81,62.81,62.72,62.75,62580.0
2023-05-05 15:30:00,62.73,62.81,62.66,62.72,329130.0,62.73,62.81,62.66,62.72,329130.0
2023-05-08 09:30:00,62.65,62.65,62.31,62.6,136770.0,62.65,62.65,62.31,62.6,136770.0
2023-05-08 10:00:00,62.66,62.91,62.57,62.91,79125.0,62.66,62.91,62.57,62.91,79125.0
2023-05-08 10:30:00,62.81,62.83,62.55,62.55,59475.0,62.81,62.83,62.55,62.55,59475.0
2023-05-08 11:00:00,62.57,62.67,62.48,62.67,135405.0,62.57,62.67,62.48,62.67,135405.0
2023-05-08 11:30:00,62.67,62.72,62.57,62.67,141270.0,62.67,62.72,62.57,62.67,141270.0
2023-05-08 12:00:00,62.68,62.73,62.65,62.67,127500.0,62.68,62.73,62.65,62.67,127500.0
2023-05-08 12:30:00,62.7,62.8,62.7,62.74,61680.0,62.7,62.8,62.7,62.74,61680.0
2023-05-08 13:00:00,62.72,62.81,62.72,62.75,48000.0,62.72,62.81,62.72,62.75,48000.0
2023-05-08 13:30:00,62.77,62.9,62.77,62.88,118710.0,62.77,62.9,62.77,62.88,118710.0
2023-05-08 14:00:00,62.92,62.96,62.81,62.9,114615.0,62.92,62.96,62.81,62.9,114615.0
2023-05-08 14:30:00,62.91,63.04,62.86,63.01,112725.0,62.91,63.04,62.86,63.01,112725.0
2023-05-08 15:00:00,63.01,63.07,63.0,63.04,151500.0,63.01,63.07,63.0,63.04,151500.0
2023-05-08 15:30:00,63.04,63.14,62.97,63.13,628920.0,63.04,63.14,62.97,63.13,628920.0
2023-05-09 09:30:00,63.16,63.4,63.1,63.35,304530.0,63.16,63.4,63.1,63.35,304530.0
2023-05-09 10:00:00,63.34,63.4,63.14,63.19,55395.0,63.34,63.4,63.14,63.19,55395.0
2023-05-09 10:30:00,63.24,63.36,63.16,63.32,90090.0,63.24,63.36,63.16,63.32,90090.0
2023-05-09 11:00:00,63.34,63.35,63.23,63.32,79785.0,63.34,63.35,63.23,63.32,79785.0
2023-05-09 11:30:00,63.31,63.44,63.31,63.38,181080.0,63.31,63.44,63.31,63.38,181080.0
2023-05-09 12:00:00,63.37,63.46,63.31,63.45,246675.0,63.37,63.46,63.31,63.45,246675.0
2023-05-09 12:30:00,63.48,63.48,63.38,63.43,72375.0,63.48,63.48,63.38,63.43,72375.0
2023-05-09 13:00:00,63.42,63.49,63.39,63.42,70830.0,63.42,63.49,63.39,63.42,70830.0
2023-05-09 13:30:00,63.43,63.5,63.38,63.5,75990.0,63.43,63.5,63.38,63.5,75990.0
2023-05-09 14:00:00,63.51,63.55,63.48,63.51,71085.0,63.51,63.55,63.48,63.51,71085.0
2023-05-09 14:30:00,63.54,63.55,63.39,63.46,130425.0,63.54,63.55,63.39,63.46,130425.0
2023-05-09 15:00:00,63.49,63.54,63.37,63.53,91920.0,63.49,63.54,63.37,63.53,91920.0
2023-05-09 15:30:00,63.53,63.63,63.44,63.56,375420.0,63.53,63.63,63.44,63.56,375420.0
2023-05-10 09:30:00,63.46,63.81,63.46,63.81,123060.0,63.46,63.81,63.46,63.81,123060.0
2023-05-10 10:00:00,63.8,64.07,63.75,63.75,100650.0,63.8,64.07,63.75,63.75,100650.0
2023-05-10 10:30:00,63.81,63.83,63.59,63.67,118680.0,63.81,63.83,63.59,63.67,118680.0
2023-05-10 11:00:00,63.67,63.78,63.6,63.76,96045.0,63.67,63.78,63.6,63.76,96045.0
2023-05-10 11:30:00,63.74,63.79,63.63,63.64,70245.0,63.74,63.79,63.63,63.64,70245.0
2023-05-10 12:00:00,63.64,63.71,63.59,63.64,137850.0,63.64,63.71,63.59,63.64,137850.0
2023-05-10 12:30:00,63.62,63.62,63.47,63.48,199530.0,63.62,63.62,63.47,63.48,199530.0
2023-05-10 13:00:00,63.49,63.49,63.06,63.09,137265.0,63.49,63.49,63.06,63.09,137265.0
2023-05-10 13:30:00,63.05,63.1,62.94,63.05,86010.0,63.05,63.1,62.94,63.05,86010.0
2023-05-10 14:00:00,63.11,63.19,63.05,63.17,84705.0,63.11,63.19,63.05,63.17,84705.0
2023-05-10 14:30:00,63.16,63.4,63.16,63.4,35565.0,63.16,63.4,63.16,63.4,35565.0
2023-05-10 15:00:00,63.38,63.48,63.27,63.44,69660.0,63.38,63.48,63.27,63.44,69660.0
2023-05-10 15:30:00,63.5,63.69,63.47,63.65,446745.0,63.5,63.69,63.47,63.65,446745.0
2023-05-11 09:30:00,63.67,63.8,63.34,63.47,179745.0,63.67,63.8,63.34,63.47,179745.0
2023-05-11 10:00:00,63.46,63.6,63.46,63.54,116400.0,63.46,63.6,63.46,63.54,116400.0
2023-05-11 10:30:00,63.56,63.64,63.5,63.62,73380.0,63.56,63.64,63.5,63.62,73380.0
2023-05-11 11:00:00,63.62,63.62,63.38,63.48,63255.0,63.62,63.62,63.38,63.48,63255.0
2023-05-11 11:30:00,63.51,63.61,63.46,63.61,75525.0,63.51,63.61,63.46,63.61,75525.0
2023-05-11 12:00:00,63.6,63.69,63.59,63.62,60210.0,63.6,63.69,63.59,63.62,60210.0
2023-05-11 12:30:00,63.6,63.63,63.53,63.61,31500.0,63.6,63.63,63.53,63.61,31500.0
2023-05-11 13:00:00,63.58,63.59,63.54,63.57,45885.0,63.58,63.59,63.54,63.57,45885.0
2023-05-11 13:30:00,63.54,63.62,63.48,63.52,65700.0,63.54,63.62,63.48,63.52,65700.0
2023-05-11 14:00:00,63.63,63.74,63.61,63.71,83790.0,63.63,63.74,63.61,63.71,83790.0
2023-05-11 14:30:00,63.69,63.85,63.68,63.82,46110.0,63.69,63.85,63.68,63.82,46110.0
2023-05-11 15:00:00,63.9,63.9,63.79,63.79,109860.0,63.9,63.9,63.79,63.79,109860.0
2023-05-11 15:30:00,63.78,63.91,63.7,63.88,323670.0,63.78,63.91,63.7,63.88,323670.0
2023-05-12 09:30:00,63.93,64.31,63.82,64.26,164280.0,63.93,64.31,63.82,64.26,164280.0
2023-05-12 10:00:00,64.29,64.29,64.01,64.15,345435.0,64.29,64.29,64.01,64.15,345435.0
2023-05-12 10:30:00,64.15,64.15,63.88,63.88,232425.0,64.15,64.15,63.88,63.88,232425.0
2023-05-12 11:00:00,63.91,63.92,63.68,63.78,154575.0,63.91,63.92,63.68,63.78,154575.0
2023-05-12 11:30:00,63.75,63.83,63.72,63.82,54285.0,63.75,63.83,63.72,63.82,54285.0
2023-05-12 12:00:00,63.76,63.76,63.66,63.7,35280.0,63.76,63.76,63.66,63.7,35280.0
2023-05-12 12:30:00,63.7,63.73,63.55,63.55,82845.0,63.7,63.73,63.55,63.55,82845.0
2023-05-12 13:00:00,63.6,63.65,63.52,63.59,83850.0,63.6,63.65,63.52,63.59,83850.0
2023-05-12 13:30:00,63.58,63.61,63.51,63.57,63375.0,63.58,63.61,63.51,63.57,63375.0
2023-05-12 14:00:00,63.53,63.61,63.5,63.59,65370.0,63.53,63.61,63.5,63.59,65370.0
2023-05-12 14:30:00,63.6,63.67,63.53,63.6,95835.0,63.6,63.67,63.53,63.6,95835.0
2023-05-12 15:00:00,63.6,63.83,63.55,63.78,144690.0,63.6,63.83,63.55,63.78,144690.0
2023-05-12 15:30:00,63.77,64.14,63.77,64.14,772830.0,63.77,64.14,63.77,64.14,772830.0
2023-05-15 09:30:00,63.92,64.14,63.34,63.59,314265.0,63.92,64.14,63.34,63.59,314265.0
2023-05-15 10:00:00,63.62,63.62,63.26,63.26,166845.0,63.62,63.62,63.26,63.26,166845.0
2023-05-15 10:30:00,63.28,63.3,63.04,63.19,163290.0,63.28,63.3,63.04,63.19,163290.0
2023-05-15 11:00:00,63.21,63.26,63.1,63.12,123465.0,63.21,63.26,63.1,63.12,123465.0
2023-05-15 11:30:00,63.11,63.13,62.91,62.95,108105.0,63.11,63.13,62.91,62.95,108105.0
2023-05-15 12:00:00,62.93,63.02,62.86,63.0,232155.0,62.93,63.02,62.86,63.0,232155.0
2023-05-15 12:30:00,63.02,63.11,63.01,63.08,287130.0,63.02,63.11,63.01,63.08,287130.0
2023-05-15 13:00:00,63.06,63.08,62.98,62.99,144945.0,63.06,63.08,62.98,62.99,144945.0
2023-05-15 13:30:00,62.94,62.98,62.86,62.88,245595.0,62.94,62.98,62.86,62.88,245595.0
2023-05-15 14:00:00,62.88,62.89,62.74,62.79,290355.0,62.88,62.89,62.74,62.79,290355.0
2023-05-15 14:30:00,62.78,62.81,62.7,62.77,274140.0,62.78,62.81,62.7,62.77,274140.0
2023-05-15 15:00:00,62.77,62.88,62.62,62.86,529350.0,62.77,62.88,62.62,62.86,529350.0
2023-05-15 15:30:00,62.86,63.08,62.77,63.03,759450.0,62.86,63.08,62.77,63.03,759450.0
2023-05-16 09:30:00,62.71,62.87,62.4,62.85,388950.0,62.71,62.87,62.4,62.85,388950.0
2023-05-16 10:00:00,62.85,63.12,62.79,63.09,207300.0,62.85,63.12,62.79,63.09,207300.0
2023-05-16 10:30:00,63.05,63.09,62.92,62.92,98415.0,63.05,63.09,62.92,62.92,98415.0
2023-05-16 11:00:00,62.92,62.99,62.85,62.85,91095.0,62.92,62.99,62.85,62.85,91095.0
2023-05-16 11:30:00,62.83,62.89,62.69,62.74,90015.0,62.83,62.89,62.69,62.74,90015.0
2023-05-16 12:00:00,62.77,62.8,62.6,62.8,121530.0,62.77,62.8,62.6,62.8,121530.0
2023-05-16 12:30:00,62.79,62.89,62.76,62.76,29010.0,62.79,62.89,62.76,62.76,29010.0
2023-05-16 13:00:00,62.78,62.88,62.76,62.81,55350.0,62.78,62.88,62.76,62.81,55350.0
2023-05-16 13:30:00,62.8,62.85,62.75,62.75,58425.0,62.8,62.85,62.75,62.75,58425.0
2023-05-16 14:00:00,62.74,62.75,62.68,62.69,75600.0,62.74,62.75,62.68,62.69,75600.0
2023-05-16 14:30:00,62.67,62.8,62.67,62.72,122625.0,62.67,62.8,62.67,62.72,122625.0
2023-05-16 15:00:00,62.72,62.82,62.71,62.75,139545.0,62.72,62.82,62.71,62.75,139545.0
2023-05-16 15:30:00,62.73,62.83,62.48,62.5,804165.0,62.73,62.83,62.48,62.5,804165.0
2023-05-17 09:30:00,62.38,62.56,62.22,62.35,441885.0,62.38,62.56,62.22,62.35,441885.0
2023-05-17 10:00:00,62.36,62.49,62.3,62.39,187800.0,62.36,62.49,62.3,62.39,187800.0
2023-05-17 10:30:00,62.39,62.47,62.24,62.38,212400.0,62.39,62.47,62.24,62.38,212400.0
2023-05-17 11:00:00,62.4,62.47,62.29,62.37,106995.0,62.4,62.47,62.29,62.37,106995.0
2023-05-17 11:30:00,62.37,62.37,62.19,62.21,142500.0,62.37,62.37,62.19,62.21,142500.0
2023-05-17 12:00:00,62.22,62.33,62.17,62.31,173745.0,62.22,62.33,62.17,62.31,173745.0
2023-05-17 12:30:00,62.32,62.55,62.3,62.53,71805.0,62.32,62.55,62.3,62.53,71805.0
2023-05-17 13:00:00,62.56,62.79,62.56,62.73,100680.0,62.56,62.79,62.56,62.73,100680.0
2023-05-17 13:30:00,62.77,62.89,62.77,62.85,216855.0,62.77,62.89,62.77,62.85,216855.0
2023-05-17 14:00:00,62.89,62.93,62.73,62.78,60150.0,62.89,62.93,62.73,62.78,60150.0
2023-05-17 14:30:00,62.76,62.77,62.65,62.69,83220.0,62.76,62.77,62.65,62.69,83220.0
2023-05-17 15:00:00,62.66,62.71,62.58,62.64,180915.0,62.66,62.71,62.58,62.64,180915.0
2023-05-17 15:30:00,62.63,62.68,62.47,62.63,739920.0,62.63,62.68,62.47,62.63,739920.0
2023-05-18 09:30:00,62.24,62.55,62.06,62.19,276435.0,62.24,62.55,62.06,62.19,276435.0
2023-05-18 10:00:00,62.1,62.27,62.0,62.25,219360.0,62.1,62.27,62.0,62.25,219360.0
2023-05-18 10:30:00,62.26,62.56,62.26,62.56,72645.0,62.26,62.56,62.26,62.56,72645.0
2023-05-18 11:00:00,62.6,62.61,62.37,62.37,94515.0,62.6,62.61,62.37,62.37,94515.0
2023-05-18 11:30:00,62.37,62.47,62.3,62.34,67965.0,62.37,62.47,62.3,62.34,67965.0
2023-05-18 12:00:00,62.27,62.3,62.2,62.22,44520.0,62.27,62.3,62.2,62.22,44520.0
2023-05-18 12:30:00,62.24,62.25,62.11,62.18,54240.0,62.24,62.25,62.11,62.18,54240.0
2023-05-18 13:00:00,62.16,62.32,62.13,62.27,68070.0,62.16,62.32,62.13,62.27,68070.0
2023-05-18 13:30:00,62.23,62.29,62.13,62.21,96465.0,62.23,62.29,62.13,62.21,96465.0
2023-05-18 14:00:00,62.22,62.24,62.13,62.18,110250.0,62.22,62.24,62.13,62.18,110250.0
2023-05-18 14:30:00,62.2,62.34,62.19,62.32,83400.0,62.2,62.34,62.19,62.32,83400.0
2023-05-18 15:00:00,62.3,62.47,62.24,62.39,85755.0,62.3,62.47,62.24,62.39,85755.0
2023-05-18 15:30:00,62.39,62.84,62.39,62.79,516750.0,62.39,62.84,62.39,62.79,516750.0
2023-05-19 09:30:00,62.83,63.03,62.61,62.98,313065.0,62.83,63.03,62.61,62.98,313065.0
2023-05-19 10:00:00,62.97,63.45,62.97,63.23,444165.0,62.97,63.45,62.97,63.23,444165.0
2023-05-19 10:30:00,63.24,63.33,63.18,63.28,200025.0,63.24,63.33,63.18,63.28,200025.0
2023-05-19 11:00:00,63.24,63.28,63.12,63.14,145515.0,63.24,63.28,63.12,63.14,145515.0
2023-05-19 11:30:00,63.18,63.28,63.08,63.22,170265.0,63.18,63.28,63.08,63.22,170265.0
2023-05-19 12:00:00,63.21,63.24,63.09,63.09,77970.0,63.21,63.24,63.09,63.09,77970.0
2023-05-19 12:30:00,63.11,63.3,63.11,63.28,85530.0,63.11,63.3,63.11,63.28,85530.0
2023-05-19 13:00:00,63.29,63.36,63.26,63.27,77460.0,63.29,63.36,63.26,63.27,77460.0
2023-05-19 13:30:00,63.31,63.32,63.23,63.24,85695.0,63.31,63.32,63.23,63.24,85695.0
2023-05-19 14:00:00,63.23,63.28,63.14,63.16,134520.0,63.23,63.28,63.14,63.16,134520.0
2023-05-19 14:30:00,63.16,63.38,63.15,63.36,164310.0,63.16,63.38,63.15,63.36,164310.0
2023-05-19 15:00:00,63.37,63.43,63.29,63.32,159795.0,63.37,63.43,63.29,63.32,159795.0
2023-05-19 15:30:00,63.33,63.66,63.31,63.63,670005.0,63.33,63.66,63.31,63.63,670005.0
2023-05-22 09:30:00,63.91,64.0,63.06,63.06,351825.0,63.91,64.0,63.06,63.06,351825.0
2023-05-22 10:00:00,63.11,63.18,62.55,62.84,241365.0,63.11,63.18,62.55,62.84,241365.0
2023-05-22 10:30:00,62.83,62.84,62.52,62.62,262335.0,62.83,62.84,62.52,62.62,262335.0
2023-05-22 11:00:00,62.62,62.76,62.49,62.49,224835.0,62.62,62.76,62.49,62.49,224835.0
2023-05-22 11:30:00,62.48,62.53,62.1,62.35,264270.0,62.48,62.53,62.1,62.35,264270.0
2023-05-22 12:00:00,62.29,62.29,61.98,62.02,112230.0,62.29,62.29,61.98,62.02,112230.0
2023-05-22 12:30:00,62.02,62.06,61.82,61.92,189825.0,62.02,62.06,61.82,61.92,189825.0
2023-05-22 13:00:00,61.96,62.0,61.8,61.82,150090.0,61.96,62.0,61.8,61.82,150090.0
2023-05-22 13:30:00,61.89,61.9,61.8,61.84,105855.0,61.89,61.9,61.8,61.84,105855.0
2023-05-22 14:00:00,61.87,61.93,61.72,61.77,168585.0,61.87,61.93,61.72,61.77,168585.0
2023-05-22 14:30:00,61.78,62.01,61.73,61.95,237015.0,61.78,62.01,61.73,61.95,237015.0
2023-05-22 15:00:00,61.95,62.11,61.86,61.91,155130.0,61.95,62.11,61.86,61.91,155130.0
2023-05-22 15:30:00,61.88,61.98,61.77,61.89,584490.0,61.88,61.98,61.77,61.89,584490.0
2023-05-23 09:30:00,61.32,61.32,60.54,60.93,875670.0,61.32,61.32,60.54,60.93,875670.0
2023-05-23 10:00:00,60.92,61.67,60.82,61.67,157125.0,60.92,61.67,60.82,61.67,157125.0
2023-05-23 10:30:00,61.69,61.87,61.28,61.31,173205.0,61.69,61.87,61.28,61.31,173205.0
2023-05-23 11:00:00,61.31,61.44,61.25,61.29,195300.0,61.31,61.44,61.25,61.29,195300.0
2023-05-23 11:30:00,61.27,61.27,60.82,60.88,271065.0,61.27,61.27,60.82,60.88,271065.0
2023-05-23 12:00:00,60.86,61.17,60.86,61.0,122805.0,60.86,61.17,60.86,61.0,122805.0
2023-05-23 12:30:00,61.03,61.08,60.78,60.9,269415.0,61.03,61.08,60.78,60.9,269415.0
2023-05-23 13:00:00,60.87,60.98,60.64,60.68,133170.0,60.87,60.98,60.64,60.68,133170.0
2023-05-23 13:30:00,60.63,60.73,60.56,60.73,188535.0,60.63,60.73,60.56,60.73,188535.0
2023-05-23 14:00:00,60.66,60.68,60.4,60.58,264915.0,60.66,60.68,60.4,60.58,264915.0
2023-05-23 14:30:00,60.6,60.6,60.36,60.51,169395.0,60.6,60.6,60.36,60.51,169395.0
2023-05-23 15:00:00,60.5,60.54,60.37,60.52,357675.0,60.5,60.54,60.37,60.52,357675.0
2023-05-23 15:30:00,60.51,60.86,60.43,60.81,1552605.0,60.51,60.86,60.43,60.81,1552605.0
2023-05-24 09:30:00,61.24,61.93,61.07,61.71,474165.0,61.24,61.93,61.07,61.71,474165.0
2023-05-24 10:00:00,61.61,61.91,61.48,61.91,428355.0,61.61,61.91,61.48,61.91,428355.0
2023-05-24 10:30:00,61.9,62.07,61.81,61.94,234120.0,61.9,62.07,61.81,61.94,234120.0
2023-05-24 11:00:00,61.89,62.14,61.85,62.01,170880.0,61.89,62.14,61.85,62.01,170880.0
2023-05-24 11:30:00,62.02,62.23,62.0,62.11,226650.0,62.02,62.23,62.0,62.11,226650.0
2023-05-24 12:00:00,62.13,62.15,62.04,62.1,113910.0,62.13,62.15,62.04,62.1,113910.0
2023-05-24 12:30:00,62.1,62.11,62.0,62.06,107610.0,62.1,62.11,62.0,62.06,107610.0
2023-05-24 13:00:00,62.03,62.14,61.98,62.04,75210.0,62.03,62.14,61.98,62.04,75210.0
2023-05-24 13:30:00,62.09,62.18,62.02,62.06,72675.0,62.09,62.18,62.02,62.06,72675.0
2023-05-24 14:00:00,62.06,62.08,61.88,61.88,85395.0,62.06,62.08,61.88,61.88,85395.0
2023-05-24 14:30:00,61.91,62.0,61.87,61.93,88890.0,61.91,62.0,61.87,61.93,88890.0
2023-05-24 15:00:00,61.91,62.19,61.9,62.17,136110.0,61.91,62.19,61.9,62.17,136110.0
2023-05-24 15:30:00,62.13,62.18,61.82,61.94,515850.0,62.13,62.18,61.82,61.94,515850.0
2023-05-25 09:30:00,61.4,61.67,61.12,61.59,335805.0,61.4,61.67,61.12,61.59,335805.0
2023-05-25 10:00:00,61.62,61.83,61.54,61.75,145845.0,61.62,61.83,61.54,61.75,145845.0
2023-05-25 10:30:00,61.78,62.07,61.78,62.0,139095.0,61.78,62.07,61.78,62.0,139095.0
2023-05-25 11:00:00,62.02,62.09,61.88,61.94,135780.0,62.02,62.09,61.88,61.94,135780.0
2023-05-25 11:30:00,61.95,62.13,61.91,62.13,152745.0,61.95,62.13,61.91,62.13,152745.0
2023-05-25 12:00:00,62.1,62.37,62.1,62.35,129375.0,62.1,62.37,62.1,62.35,129375.0
2023-05-25 12:30:00,62.34,62.36,62.23,62.23,105255.0,62.34,62.36,62.23,62.23,105255.0
2023-05-25 13:00:00,62.2,62.36,62.16,62.33,69195.0,62.2,62.36,62.16,62.33,69195.0
2023-05-25 13:30:00,62.33,62.34,62.16,62.31,91530.0,62.33,62.34,62.16,62.31,91530.0
2023-05-25 14:00:00,62.31,62.53,62.3,62.46,119985.0,62.31,62.53,62.3,62.46,119985.0
2023-05-25 14:30:00,62.48,62.48,62.31,62.34,64500.0,62.48,62.48,62.31,62.34,64500.0
2023-05-25 15:00:00,62.35,62.53,62.35,62.48,148125.0,62.35,62.53,62.35,62.48,148125.0
2023-05-25 15:30:00,62.52,62.64,62.25,62.34,581820.0,62.52,62.64,62.25,62.34,581820.0
2023-05-26 09:30:00,62.23,62.35,62.07,62.18,206625.0,62.23,62.35,62.07,62.18,206625.0
2023-05-26 10:00:00,62.22,62.31,61.86,61.94,411330.0,62.22,62.31,61.86,61.94,411330.0
2023-05-26 10:30:00,61.94,62.08,61.9,62.03,162930.0,61.94,62.08,61.9,62.03,162930.0
2023-05-26 11:00:00,62.03,62.09,61.89,61.94,125400.0,62.03,62.09,61.89,61.94,125400.0
2023-05-26 11:30:00,61.97,61.99,61.87,61.93,105855.0,61.97,61.99,61.87,61.93,105855.0
2023-05-26 12:00:00,61.93,61.95,61.73,61.92,140685.0,61.93,61.95,61.73,61.92,140685.0
2023-05-26 12:30:00,61.91,61.94,61.77,61.77,58905.0,61.91,61.94,61.77,61.77,58905.0
2023-05-26 13:00:00,61.77,61.81,61.68,61.69,92265.0,61.77,61.81,61.68,61.69,92265.0
2023-05-26 13:30:00,61.67,61.7,61.5,61.52,124575.0,61.67,61.7,61.5,61.52,124575.0
2023-05-26 14:00:00,61.54,61.61,61.49,61.54,89550.0,61.54,61.61,61.49,61.54,89550.0
2023-05-26 14:30:00,61.54,61.71,61.51,61.53,142230.0,61.54,61.71,61.51,61.53,142230.0
2023-05-26 15:00:00,61.53,61.65,61.52,61.58,153105.0,61.53,61.65,61.52,61.58,153105.0
2023-05-26 15:30:00,61.6,61.68,61.45,61.52,596115.0,61.6,61.68,61.45,61.52,596115.0
2023-05-30 09:30:00,61.32,61.45,61.02,61.4,388995.0,61.32,61.45,61.02,61.4,388995.0
2023-05-30 10:00:00,61.47,61.57,61.25,61.57,125640.0,61.47,61.57,61.25,61.57,125640.0
2023-05-30 10:30:00,61.52,61.65,61.48,61.56,149385.0,61.52,61.65,61.48,61.56,149385.0
2023-05-30 11:00:00,61.56,61.56,61.38,61.44,82170.0,61.56,61.56,61.38,61.44,82170.0
2023-05-30 11:30:00,61.45,61.63,61.43,61.63,63360.0,61.45,61.63,61.43,61.63,63360.0
2023-05-30 12:00:00,61.64,61.77,61.59,61.59,106665.0,61.64,61.77,61.59,61.59,106665.0
2023-05-30 12:30:00,61.59,61.62,61.51,61.59,101520.0,61.59,61.62,61.51,61.59,101520.0
2023-05-30 13:00:00,61.6,61.6,61.54,61.57,43065.0,61.6,61.6,61.54,61.57,43065.0
2023-05-30 13:30:00,61.55,61.66,61.55,61.62,114165.0,61.55,61.66,61.55,61.62,114165.0
2023-05-30 14:00:00,61.66,61.73,61.55,61.55,163995.0,61.66,61.73,61.55,61.55,163995.0
2023-05-30 14:30:00,61.58,61.67,61.55,61.58,141285.0,61.58,61.67,61.55,61.58,141285.0
2023-05-30 15:00:00,61.57,61.57,61.4,61.54,129780.0,61.57,61.57,61.4,61.54,129780.0
2023-05-30 15:30:00,61.56,61.91,61.56,61.89,407520.0,61.56,61.91,61.56,61.89,407520.0
2023-05-31 09:30:00,59.08,59.71,58.25,59.27,1995630.0,59.08,59.71,58.25,59.27,1995630.0
2023-05-31 10:00:00,59.34,60.1,59.27,59.79,813810.0,59.34,60.1,59.27,59.79,813810.0
2023-05-31 10:30:00,59.76,60.13,59.76,60.02,660120.0,59.76,60.13,59.76,60.02,660120.0
2023-05-31 11:00:00,60.02,60.07,59.55,59.89,747660.0,60.02,60.07,59.55,59.89,747660.0
2023-05-31 11:30:00,59.86,59.89,59.52,59.69,207540.0,59.86,59.89,59.52,59.69,207540.0
2023-05-31 12:00:00,59.7,59.84,59.57,59.67,185685.0,59.7,59.84,59.57,59.67,185685.0
2023-05-31 12:30:00,59.64,60.19,59.64,60.13,240210.0,59.64,60.19,59.64,60.13,240210.0
2023-05-31 13:00:00,60.16,60.16,59.84,60.1,210450.0,60.16,60.16,59.84,60.1,210450.0
2023-05-31 13:30:00,60.1,60.4,60.1,60.35,191790.0,60.1,60.4,60.1,60.35,191790.0
2023-05-31 14:00:00,60.35,60.42,60.22,60.32,264990.0,60.35,60.42,60.22,60.32,264990.0
2023-05-31 14:30:00,60.32,60.49,60.23,60.29,326505.0,60.32,60.49,60.23,60.29,326505.0
2023-05-31 15:00:00,60.26,60.55,60.23,60.4,211710.0,60.26,60.55,60.23,60.4,211710.0
2023-05-31 15:30:00,60.39,60.46,60.18,60.24,796050.0,60.39,60.46,60.18,60.24,796050.0
2023-06-01 09:30:00,60.22,60.63,59.67,59.68,387225.0,60.22,60.63,59.67,59.68,387225.0
2023-06-01 10:00:00,59.67,60.22,59.49,59.92,289230.0,59.67,60.22,59.49,59.92,289230.0
2023-06-01 10:30:00,59.93,60.16,59.87,60.09,154695.0,59.93,60.16,59.87,60.09,154695.0
2023-06-01 11:00:00,60.11,60.19,60.04,60.04,134250.0,60.11,60.19,60.04,60.04,134250.0
2023-06-01 11:30:00,60.12,60.13,60.0,60.0,340845.0,60.12,60.13,60.0,60.0,340845.0
2023-06-01 12:00:00,60.05,60.11,59.84,59.91,167310.0,60.05,60.11,59.84,59.91,167310.0
2023-06-01 12:30:00,59.93,60.21,59.93,60.18,189000.0,59.93,60.21,59.93,60.18,189000.0
2023-06-01 13:00:00,60.22,60.27,60.01,60.05,89415.0,60.22,60.27,60.01,60.05,89415.0
2023-06-01 13:30:00,60.04,60.13,59.97,60.08,63330.0,60.04,60.13,59.97,60.08,63330.0
2023-06-01 14:00:00,60.05,60.08,59.87,59.92,120915.0,60.05,60.08,59.87,59.92,120915.0
2023-06-01 14:30:00,59.91,59.92,59.63,59.69,264210.0,59.91,59.92,59.63,59.69,264210.0
2023-06-01 15:00:00,59.67,59.75,59.61,59.74,128100.0,59.67,59.75,59.61,59.74,128100.0
2023-06-01 15:30:00,59.73,59.73,59.54,59.7,623475.0,59.73,59.73,59.54,59.7,623475.0
2023-06-02 09:30:00,59.73,60.21,59.43,59.98,580710.0,59.73,60.21,59.43,59.98,580710.0
2023-06-02 10:00:00,59.92,60.2,59.84,59.89,246405.0,59.92,60.2,59.84,59.89,246405.0
2023-06-02 10:30:00,59.89,60.16,59.81,60.02,111195.0,59.89,60.16,59.81,60.02,111195.0
2023-06-02 11:00:00,60.06,60.19,60.02,60.07,128040.0,60.06,60.19,60.02,60.07,128040.0
2023-06-02 11:30:00,60.07,60.1,60.0,60.02,187920.0,60.07,60.1,60.0,60.02,187920.0
2023-06-02 12:00:00,60.07,60.07,59.95,60.01,174630.0,60.07,60.07,59.95,60.01,174630.0
2023-06-02 12:30:00,60.03,60.03,59.89,60.0,221325.0,60.03,60.03,59.89,60.0,221325.0
2023-06-02 13:00:00,60.0,60.02,59.87,59.89,141000.0,60.0,60.02,59.87,59.89,141000.0
2023-06-02 13:30:00,59.89,60.09,59.83,60.09,197400.0,59.89,60.09,59.83,60.09,197400.0
2023-06-02 14:00:00,60.08,60.15,59.89,59.89,266445.0,60.08,60.15,59.89,59.89,266445.0
2023-06-02 14:30:00,59.9,60.01,59.81,59.86,175800.0,59.9,60.01,59.81,59.86,175800.0
2023-06-02 15:00:00,59.88,59.93,59.7,59.7,163350.0,59.88,59.93,59.7,59.7,163350.0
2023-06-02 15:30:00,59.7,59.73,59.59,59.7,710730.0,59.7,59.73,59.59,59.7,710730.0
2023-06-05 09:30:00,59.78,60.19,59.74,60.11,195900.0,59.78,60.19,59.74,60.11,195900.0
2023-06-05 10:00:00,60.17,60.22,60.0,60.05,173655.0,60.17,60.22,60.0,60.05,173655.0
2023-06-05 10:30:00,60.06,60.34,60.04,60.19,286245.0,60.06,60.34,60.04,60.19,286245.0
2023-06-05 11:00:00,60.21,60.24,59.89,60.05,197565.0,60.21,60.24,59.89,60.05,197565.0
2023-06-05 11:30:00,60.04,60.34,60.02,60.28,157680.0,60.04,60.34,60.02,60.28,157680.0
2023-06-05 12:00:00,60.33,60.33,59.92,59.92,119115.0,60.33,60.33,59.92,59.92,119115.0
2023-06-05 12:30:00,59.95,60.06,59.93,59.96,104325.0,59.95,60.06,59.93,59.96,104325.0
2023-06-05 13:00:00,59.98,60.0,59.83,59.88,107160.0,59.98,60.0,59.83,59.88,107160.0
2023-06-05 13:30:00,59.87,60.0,59.83,60.0,98565.0,59.87,60.0,59.83,60.0,98565.0
2023-06-05 14:00:00,59.99,60.13,59.94,59.96,111615.0,59.99,60.13,59.94,59.96,111615.0
2023-06-05 14:30:00,59.96,60.13,59.94,60.11,140055.0,59.96,60.13,59.94,60.11,140055.0
2023-06-05 15:00:00,60.13,60.16,59.99,60.09,111855.0,60.13,60.16,59.99,60.09,111855.0
2023-06-05 15:30:00,60.09,60.22,60.09,60.15,478155.0,60.09,60.22,60.09,60.15,478155.0
2023-06-06 09:30:00,60.15,60.15,59.61,59.81,317805.0,60.15,60.15,59.61,59.81,317805.0
2023-06-06 10:00:00,59.77,59.8,59.45,59.58,916530.0,59.77,59.8,59.45,59.58,916530.0
2023-06-06 10:30:00,59.56,59.64,59.47,59.55,448815.0,59.56,59.64,59.47,59.55,448815.0
2023-06-06 11:00:00,59.52,59.58,58.6,58.79,413445.0,59.52,59.58,58.6,58.79,413445.0
2023-06-06 11:30:00,58.8,58.8,58.36,58.39,193905.0,58.8,58.8,58.36,58.39,193905.0
2023-06-06 12:00:00,58.44,58.57,58.34,58.54,293595.0,58.44,58.57,58.34,58.54,293595.0
2023-06-06 12:30:00,58.48,58.56,58.44,58.49,97170.0,58.48,58.56,58.44,58.49,97170.0
2023-06-06 13:00:00,58.51,59.01,58.51,58.93,138705.0,58.51,59.01,58.51,58.93,138705.0
2023-06-06 13:30:00,58.92,58.96,58.75,58.91,159030.0,58.92,58.96,58.75,58.91,159030.0
2023-06-06 14:00:00,58.91,59.13,58.91,59.08,125235.0,58.91,59.13,58.91,59.08,125235.0
2023-06-06 14:30:00,59.06,59.25,59.04,59.25,83385.0,59.06,59.25,59.04,59.25,83385.0
2023-06-06 15:00:00,59.24,59.26,59.0,59.09,180090.0,59.24,59.26,59.0,59.09,180090.0
2023-06-06 15:30:00,59.1,59.26,58.89,59.09,521685.0,59.1,59.26,58.89,59.09,521685.0
2023-06-07 09:30:00,58.93,59.99,58.93,59.75,498780.0,58.93,59.99,58.93,59.75,498780.0
2023-06-07 10:00:00,59.75,59.77,59.34,59.7,342060.0,59.75,59.77,59.34,59.7,342060.0
2023-06-07 10:30:00,59.7,59.73,58.95,59.11,941115.0,59.7,59.73,58.95,59.11,941115.0
2023-06-07 11:00:00,59.14,59.23,59.0,59.11,173775.0,59.14,59.23,59.0,59.11,173775.0
2023-06-07 11:30:00,59.1,59.26,58.98,59.08,124815.0,59.1,59.26,58.98,59.08,124815.0
2023-06-07 12:00:00,59.01,59.09,58.9,59.04,93765.0,59.01,59.09,58.9,59.04,93765.0
2023-06-07 12:30:00,58.99,59.04,58.88,59.02,111975.0,58.99,59.04,58.88,59.02,111975.0
2023-06-07 13:00:00,59.01,59.01,58.82,58.85,59250.0,59.01,59.01,58.82,58.85,59250.0
2023-06-07 13:30:00,58.88,58.91,58.83,58.91,81120.0,58.88,58.91,58.83,58.91,81120.0
2023-06-07 14:00:00,58.89,58.94,58.67,58.7,142560.0,58.89,58.94,58.67,58.7,142560.0
2023-06-07 14:30:00,58.72,58.84,58.7,58.83,114315.0,58.72,58.84,58.7,58.83,114315.0
2023-06-07 15:00:00,58.83,58.97,58.8,58.86,138000.0,58.83,58.97,58.8,58.86,138000.0
2023-06-07 15:30:00,58.87,59.02,58.82,58.87,440640.0,58.87,59.02,58.82,58.87,440640.0
2023-06-08 09:30:00,58.84,59.73,58.67,59.6,338925.0,58.84,59.73,58.67,59.6,338925.0
2023-06-08 10:00:00,59.57,60.07,59.45,60.03,304170.0,59.57,60.07,59.45,60.03,304170.0
2023-06-08 10:30:00,60.06,60.26,60.0,60.14,217155.0,60.06,60.26,60.0,60.14,217155.0
2023-06-08 11:00:00,60.11,60.2,60.03,60.17,140325.0,60.11,60.2,60.03,60.17,140325.0
2023-06-08 11:30:00,60.13,60.23,60.06,60.18,135030.0,60.13,60.23,60.06,60.18,135030.0
2023-06-08 12:00:00,60.19,60.25,60.1,60.15,72630.0,60.19,60.25,60.1,60.15,72630.0
2023-06-08 12:30:00,60.19,60.29,60.17,60.29,171105.0,60.19,60.29,60.17,60.29,171105.0
2023-06-08 13:00:00,60.29,60.29,60.17,60.2,168435.0,60.29,60.29,60.17,60.2,168435.0
2023-06-08 13:30:00,60.2,60.2,60.05,60.1,217065.0,60.2,60.2,60.05,60.1,217065.0
2023-06-08 14:00:00,60.12,60.28,60.12,60.25,140520.0,60.12,60.28,60.12,60.25,140520.0
2023-06-08 14:30:00,60.24,60.33,60.19,60.26,124575.0,60.24,60.33,60.19,60.26,124575.0
2023-06-08 15:00:00,60.28,60.4,60.28,60.39,112095.0,60.28,60.4,60.28,60.39,112095.0
2023-06-08 15:30:00,60.38,60.5,60.31,60.45,370230.0,60.38,60.5,60.31,60.45,370230.0
2023-06-09 09:30:00,60.31,60.74,59.92,60.74,256785.0,60.31,60.74,59.92,60.74,256785.0
2023-06-09 10:00:00,60.77,60.89,60.66,60.82,162315.0,60.77,60.89,60.66,60.82,162315.0
2023-06-09 10:30:00,60.82,60.82,60.6,60.78,127245.0,60.82,60.82,60.6,60.78,127245.0
2023-06-09 11:00:00,60.8,60.98,60.76,60.8,124395.0,60.8,60.98,60.76,60.8,124395.0
2023-06-09 11:30:00,60.78,60.79,60.65,60.65,120885.0,60.78,60.79,60.65,60.65,120885.0
2023-06-09 12:00:00,60.65,60.75,60.55,60.72,117330.0,60.65,60.75,60.55,60.72,117330.0
2023-06-09 12:30:00,60.75,60.95,60.75,60.85,192390.0,60.75,60.95,60.75,60.85,192390.0
2023-06-09 13:00:00,60.86,60.9,60.8,60.86,96090.0,60.86,60.9,60.8,60.86,96090.0
2023-06-09 13:30:00,60.87,60.94,60.8,60.86,126855.0,60.87,60.94,60.8,60.86,126855.0
2023-06-09 14:00:00,60.85,60.87,60.55,60.61,121635.0,60.85,60.87,60.55,60.61,121635.0
2023-06-09 14:30:00,60.57,60.73,60.57,60.69,156345.0,60.57,60.73,60.57,60.69,156345.0
2023-06-09 15:00:00,60.7,60.75,60.65,60.73,170220.0,60.7,60.75,60.65,60.73,170220.0
2023-06-09 15:30:00,60.73,60.76,60.42,60.47,423285.0,60.73,60.76,60.42,60.47,423285.0
2023-06-12 09:30:00,60.33,60.82,60.33,60.68,297885.0,60.33,60.82,60.33,60.68,297885.0
2023-06-12 10:00:00,60.65,60.8,60.49,60.75,167790.0,60.65,60.8,60.49,60.75,167790.0
2023-06-12 10:30:00,60.74,60.92,60.64,60.82,108855.0,60.74,60.92,60.64,60.82,108855.0
2023-06-12 11:00:00,60.72,60.72,60.61,60.61,99525.0,60.72,60.72,60.61,60.61,99525.0
2023-06-12 11:30:00,60.61,60.67,60.54,60.65,107370.0,60.61,60.67,60.54,60.65,107370.0
2023-06-12 12:00:00,60.64,60.72,60.62,60.62,99510.0,60.64,60.72,60.62,60.62,99510.0
2023-06-12 12:30:00,60.6,60.63,60.21,60.22,194520.0,60.6,60.63,60.21,60.22,194520.0
2023-06-12 13:00:00,60.24,60.42,60.17,60.39,85680.0,60.24,60.42,60.17,60.39,85680.0
2023-06-12 13:30:00,60.37,60.38,60.21,60.27,87255.0,60.37,60.38,60.21,60.27,87255.0
2023-06-12 14:00:00,60.23,60.33,60.22,60.28,82230.0,60.23,60.33,60.22,60.28,82230.0
2023-06-12 14:30:00,60.25,60.42,60.25,60.4,110265.0,60.25,60.42,60.25,60.4,110265.0
2023-06-12 15:00:00,60.41,60.55,60.39,60.53,92610.0,60.41,60.55,60.39,60.53,92610.0
2023-06-12 15:30:00,60.53,60.81,60.53,60.79,319725.0,60.53,60.81,60.53,60.79,319725.0
2023-06-13 09:30:00,60.95,61.0,60.61,60.68,262590.0,60.95,61.0,60.61,60.68,262590.0
2023-06-13 10:00:00,60.65,60.96,60.65,60.89,305685.0,60.65,60.96,60.65,60.89,305685.0
2023-06-13 10:30:00,60.89,60.9,60.58,60.58,90720.0,60.89,60.9,60.58,60.58,90720.0
2023-06-13 11:00:00,60.6,60.8,60.6,60.74,295785.0,60.6,60.8,60.6,60.74,295785.0
2023-06-13 11:30:00,60.73,60.8,60.65,60.73,69240.0,60.73,60.8,60.65,60.73,69240.0
2023-06-13 12:00:00,60.71,60.8,60.62,60.77,103245.0,60.71,60.8,60.62,60.77,103245.0
2023-06-13 12:30:00,60.76,60.81,60.74,60.79,113610.0,60.76,60.81,60.74,60.79,113610.0
2023-06-13 13:00:00,60.8,61.12,60.76,61.1,206625.0,60.8,61.12,60.76,61.1,206625.0
2023-06-13 13:30:00,61.09,61.2,61.06,61.18,112005.0,61.09,61.2,61.06,61.18,112005.0
2023-06-13 14:00:00,61.18,61.2,60.96,60.97,64860.0,61.18,61.2,60.96,60.97,64860.0
2023-06-13 14:30:00,60.94,60.98,60.87,60.95,81240.0,60.94,60.98,60.87,60.95,81240.0
2023-06-13 15:00:00,61.03,61.03,60.79,60.86,111000.0,61.03,61.03,60.79,60.86,111000.0
2023-06-13 15:30:00,60.83,61.1,60.78,61.09,395265.0,60.83,61.1,60.78,61.09,395265.0
2023-06-14 09:30:00,61.08,61.08,60.67,60.83,252360.0,61.08,61.08,60.67,60.83,252360.0
2023-06-14 10:00:00,60.81,60.82,60.67,60.75,313665.0,60.81,60.82,60.67,60.75,313665.0
2023-06-14 10:30:00,60.75,60.99,60.71,60.95,247095.0,60.75,60.99,60.71,60.95,247095.0
2023-06-14 11:00:00,60.95,61.21,60.9,61.21,251565.0,60.95,61.21,60.9,61.21,251565.0
2023-06-14 11:30:00,61.23,61.23,61.05,61.07,208530.0,61.23,61.23,61.05,61.07,208530.0
2023-06-14 12:00:00,61.08,61.09,60.91,60.91,96240.0,61.08,61.09,60.91,60.91,96240.0
2023-06-14 12:30:00,60.95,60.97,60.73,60.76,69735.0,60.95,60.97,60.73,60.76,69735.0
2023-06-14 13:00:00,60.73,60.82,60.71,60.75,113310.0,60.73,60.82,60.71,60.75,113310.0
2023-06-14 13:30:00,60.76,60.78,60.53,60.53,848835.0,60.76,60.78,60.53,60.53,848835.0
2023-06-14 14:00:00,60.48,60.54,60.32,60.37,315285.0,60.48,60.54,60.32,60.37,315285.0
2023-06-14 14:30:00,60.32,60.43,60.12,60.26,938265.0,60.32,60.43,60.12,60.26,938265.0
2023-06-14 15:00:00,60.25,60.4,60.13,60.28,1002495.0,60.25,60.4,60.13,60.28,1002495.0
2023-06-14 15:30:00,60.3,60.65,60.24,60.65,969585.0,60.3,60.65,60.24,60.65,969585.0
2023-06-15 09:30:00,61.1,61.7,60.64,61.6,239550.0,61.1,61.7,60.64,61.6,239550.0
2023-06-15 10:00:00,61.48,61.53,61.35,61.52,209250.0,61.48,61.53,61.35,61.52,209250.0
2023-06-15 10:30:00,61.53,61.68,61.52,61.54,223560.0,61.53,61.68,61.52,61.54,223560.0
2023-06-15 11:00:00,61.47,61.54,61.42,61.53,81645.0,61.47,61.54,61.42,61.53,81645.0
2023-06-15 11:30:00,61.47,61.55,61.34,61.35,169305.0,61.47,61.55,61.34,61.35,169305.0
2023-06-15 12:00:00,61.35,61.35,61.24,61.35,142410.0,61.35,61.35,61.24,61.35,142410.0
2023-06-15 12:30:00,61.4,61.75,61.4,61.67,114630.0,61.4,61.75,61.4,61.67,114630.0
2023-06-15 13:00:00,61.7,61.7,61.56,61.58,60675.0,61.7,61.7,61.56,61.58,60675.0
2023-06-15 13:30:00,61.58,61.71,61.53,61.67,70830.0,61.58,61.71,61.53,61.67,70830.0
2023-06-15 14:00:00,61.73,61.73,61.58,61.64,111390.0,61.73,61.73,61.58,61.64,111390.0
2023-06-15 14:30:00,61.63,61.91,61.57,61.91,150990.0,61.63,61.91,61.57,61.91,150990.0
2023-06-15 15:00:00,61.91,62.01,61.85,61.92,127815.0,61.91,62.01,61.85,61.92,127815.0
2023-06-15 15:30:00,61.92,62.0,61.78,61.84,406995.0,61.92,62.0,61.78,61.84,406995.0
2023-06-16 09:30:00,62.55,62.69,62.16,62.4,1559490.0,62.55,62.69,62.16,62.4,1559490.0
2023-06-16 10:00:00,62.37,62.42,62.06,62.35,195360.0,62.37,62.42,62.06,62.35,195360.0
2023-06-16 10:30:00,62.35,62.35,62.13,62.15,90735.0,62.35,62.35,62.13,62.15,90735.0
2023-06-16 11:00:00,62.18,62.19,61.98,61.98,77130.0,62.18,62.19,61.98,61.98,77130.0
2023-06-16 11:30:00,61.97,61.97,61.65,61.78,61410.0,61.97,61.97,61.65,61.78,61410.0
2023-06-16 12:00:00,61.76,61.79,61.67,61.73,59310.0,61.76,61.79,61.67,61.73,59310.0
2023-06-16 12:30:00,61.69,61.7,61.5,61.61,78225.0,61.69,61.7,61.5,61.61,78225.0
2023-06-16 13:00:00,61.62,61.78,61.56,61.68,56985.0,61.62,61.78,61.56,61.68,56985.0
2023-06-16 13:30:00,61.65,61.7,61.5,61.57,97440.0,61.65,61.7,61.5,61.57,97440.0
2023-06-16 14:00:00,61.58,61.8,61.58,61.71,67635.0,61.58,61.8,61.58,61.71,67635.0
2023-06-16 14:30:00,61.71,61.74,61.62,61.67,98430.0,61.71,61.74,61.62,61.67,98430.0
2023-06-16 15:00:00,61.67,61.69,61.34,61.38,63600.0,61.67,61.69,61.34,61.38,63600.0
2023-06-16 15:30:00,61.37,61.39,61.13,61.3,408555.0,61.37,61.39,61.13,61.3,408555.0
2023-06-20 09:30:00,61.59,62.02,61.49,61.87,216570.0,61.59,62.02,61.49,61.87,216570.0
2023-06-20 10:00:00,61.92,61.93,61.43,61.43,128820.0,61.92,61.93,61.43,61.43,128820.0
2023-06-20 10:30:00,61.49,61.67,61.36,61.43,91815.0,61.49,61.67,61.36,61.43,91815.0
2023-06-20 11:00:00,61.39,61.47,61.24,61.34,95775.0,61.39,61.47,61.24,61.34,95775.0
2023-06-20 11:30:00,61.37,61.37,61.24,61.24,36015.0,61.37,61.37,61.24,61.24,36015.0
2023-06-20 12:00:00,61.28,61.29,61.13,61.18,75240.0,61.28,61.29,61.13,61.18,75240.0
2023-06-20 12:30:00,61.24,61.48,61.23,61.48,89505.0,61.24,61.48,61.23,61.48,89505.0
2023-06-20 13:00:00,61.45,61.49,61.33,61.49,43935.0,61.45,61.49,61.33,61.49,43935.0
2023-06-20 13:30:00,61.51,61.54,61.39,61.39,85500.0,61.51,61.54,61.39,61.39,85500.0
2023-06-20 14:00:00,61.42,61.48,61.22,61.3,95835.0,61.42,61.48,61.22,61.3,95835.0
2023-06-20 14:30:00,61.29,61.29,61.1,61.11,45060.0,61.29,61.29,61.1,61.11,45060.0
2023-06-20 15:00:00,61.14,61.18,61.08,61.11,72165.0,61.14,61.18,61.08,61.11,72165.0
2023-06-20 15:30:00,61.08,61.25,61.06,61.18,389880.0,61.08,61.25,61.06,61.18,389880.0
2023-06-21 09:30:00,61.34,61.81,61.19,61.81,201375.0,61.34,61.81,61.19,61.81,201375.0
2023-06-21 10:00:00,61.77,62.69,61.76,62.63,509640.0,61.77,62.69,61.76,62.63,509640.0
2023-06-21 10:30:00,62.61,62.78,62.42,62.69,390630.0,62.61,62.78,62.42,62.69,390630.0
2023-06-21 11:00:00,62.66,62.73,62.55,62.67,205260.0,62.66,62.73,62.55,62.67,205260.0
2023-06-21 11:30:00,62.62,62.88,62.6,62.88,119655.0,62.62,62.88,62.6,62.88,119655.0
2023-06-21 12:00:00,62.9,63.07,62.81,62.81,78225.0,62.9,63.07,62.81,62.81,78225.0
2023-06-21 12:30:00,62.78,62.86,62.66,62.66,107100.0,62.78,62.86,62.66,62.66,107100.0
2023-06-21 13:00:00,62.69,62.69,62.47,62.47,52500.0,62.69,62.69,62.47,62.47,52500.0
2023-06-21 13:30:00,62.47,62.51,62.33,62.51,81510.0,62.47,62.51,62.33,62.51,81510.0
2023-06-21 14:00:00,62.51,62.62,62.46,62.57,66360.0,62.51,62.62,62.46,62.57,66360.0
2023-06-21 14:30:00,62.61,62.8,62.61,62.71,177135.0,62.61,62.8,62.61,62.71,177135.0
2023-06-21 15:00:00,62.7,62.72,62.61,62.68,139890.0,62.7,62.72,62.61,62.68,139890.0
2023-06-21 15:30:00,62.66,62.66,62.45,62.53,363315.0,62.66,62.66,62.45,62.53,363315.0
2023-06-22 09:30:00,62.53,62.65,61.88,62.23,280575.0,62.53,62.65,61.88,62.23,280575.0
2023-06-22 10:00:00,62.22,62.4,62.13,62.17,172830.0,62.22,62.4,62.13,62.17,172830.0
2023-06-22 10:30:00,62.23,62.56,62.23,62.42,153960.0,62.23,62.56,62.23,62.42,153960.0
2023-06-22 11:00:00,62.4,62.43,62.33,62.38,67635.0,62.4,62.43,62.33,62.38,67635.0
2023-06-22 11:30:00,62.31,62.4,62.28,62.36,116130.0,62.31,62.4,62.28,62.36,116130.0
2023-06-22 12:00:00,62.35,62.35,62.14,62.14,95025.0,62.35,62.35,62.14,62.14,95025.0
2023-06-22 12:30:00,62.16,62.19,62.01,62.02,66945.0,62.16,62.19,62.01,62.02,66945.0
2023-06-22 13:00:00,62.03,62.03,61.82,61.89,59205.0,62.03,62.03,61.82,61.89,59205.0
2023-06-22 13:30:00,61.9,62.08,61.86,62.03,72045.0,61.9,62.08,61.86,62.03,72045.0
2023-06-22 14:00:00,62.09,62.12,62.01,62.08,56475.0,62.09,62.12,62.01,62.08,56475.0
2023-06-22 14:30:00,62.06,62.19,62.05,62.14,63150.0,62.06,62.19,62.05,62.14,63150.0
2023-06-22 15:00:00,62.14,62.18,62.07,62.07,59715.0,62.14,62.18,62.07,62.07,59715.0
2023-06-22 15:30:00,62.07,62.18,62.04,62.15,251370.0,62.07,62.18,62.04,62.15,251370.0
2023-06-23 09:30:00,62.18,62.18,61.53,61.88,278730.0,62.18,62.18,61.53,61.88,278730.0
2023-06-23 10:00:00,61.8,62.2,61.73,62.11,192930.0,61.8,62.2,61.73,62.11,192930.0
2023-06-23 10:30:00,62.06,62.07,61.72,61.76,258150.0,62.06,62.07,61.72,61.76,258150.0
2023-06-23 11:00:00,61.76,61.94,61.57,61.67,209520.0,61.76,61.94,61.57,61.67,209520.0
2023-06-23 11:30:00,61.65,61.84,61.64,61.84,166950.0,61.65,61.84,61.64,61.84,166950.0
2023-06-23 12:00:00,61.84,62.01,61.79,61.93,156345.0,61.84,62.01,61.79,61.93,156345.0
2023-06-23 12:30:00,61.92,61.99,61.88,61.94,140490.0,61.92,61.99,61.88,61.94,140490.0
2023-06-23 13:00:00,61.91,61.91,61.76,61.77,126450.0,61.91,61.91,61.76,61.77,126450.0
2023-06-23 13:30:00,61.79,61.9,61.77,61.83,199875.0,61.79,61.9,61.77,61.83,199875.0
2023-06-23 14:00:00,61.82,61.82,61.61,61.63,178275.0,61.82,61.82,61.61,61.63,178275.0
2023-06-23 14:30:00,61.61,61.69,61.49,61.51,234825.0,61.61,61.69,61.49,61.51,234825.0
2023-06-23 15:00:00,61.51,61.53,61.37,61.41,239355.0,61.51,61.53,61.37,61.41,239355.0
2023-06-23 15:30:00,61.41,61.83,61.38,61.65,1515735.0,61.41,61.83,61.38,61.65,1515735.0
2023-06-26 09:30:00,61.87,62.27,61.76,62.12,185445.0,61.87,62.27,61.76,62.12,185445.0
2023-06-26 10:00:00,62.27,62.7,62.22,62.66,116235.0,62.27,62.7,62.22,62.66,116235.0
2023-06-26 10:30:00,62.64,62.65,62.39,62.39,88815.0,62.64,62.65,62.39,62.39,88815.0
2023-06-26 11:00:00,62.31,62.42,62.26,62.38,61305.0,62.31,62.42,62.26,62.38,61305.0
2023-06-26 11:30:00,62.43,62.43,62.19,62.25,139590.0,62.43,62.43,62.19,62.25,139590.0
2023-06-26 12:00:00,62.2,62.25,62.05,62.24,101880.0,62.2,62.25,62.05,62.24,101880.0
2023-06-26 12:30:00,62.2,62.23,62.05,62.23,77610.0,62.2,62.23,62.05,62.23,77610.0
2023-06-26 13:00:00,62.21,62.23,62.09,62.1,62520.0,62.21,62.23,62.09,62.1,62520.0
2023-06-26 13:30:00,62.14,62.15,62.05,62.07,57930.0,62.14,62.15,62.05,62.07,57930.0
2023-06-26 14:00:00,62.09,62.11,62.02,62.07,54000.0,62.09,62.11,62.02,62.07,54000.0
2023-06-26 14:30:00,62.06,62.17,62.01,62.17,50580.0,62.06,62.17,62.01,62.17,50580.0
2023-06-26 15:00:00,62.2,62.26,62.17,62.21,76305.0,62.2,62.26,62.17,62.21,76305.0
2023-06-26 15:30:00,62.17,62.26,62.04,62.13,338250.0,62.17,62.26,62.04,62.13,338250.0
2023-06-27 09:30:00,62.47,62.71,62.3,62.3,99420.0,62.47,62.71,62.3,62.3,99420.0
2023-06-27 10:00:00,62.24,62.49,62.24,62.39,118950.0,62.24,62.49,62.24,62.39,118950.0
2023-06-27 10:30:00,62.45,62.48,62.16,62.16,108300.0,62.45,62.48,62.16,62.16,108300.0
2023-06-27 11:00:00,62.21,62.46,62.21,62.42,82980.0,62.21,62.46,62.21,62.42,82980.0
2023-06-27 11:30:00,62.48,62.57,62.48,62.51,59955.0,62.48,62.57,62.48,62.51,59955.0
2023-06-27 12:00:00,62.5,62.52,62.33,62.38,68445.0,62.5,62.52,62.33,62.38,68445.0
2023-06-27 12:30:00,62.43,62.5,62.41,62.48,25500.0,62.43,62.5,62.41,62.48,25500.0
2023-06-27 13:00:00,62.5,62.55,62.45,62.5,54090.0,62.5,62.55,62.45,62.5,54090.0
2023-06-27 13:30:00,62.52,62.55,62.45,62.51,68505.0,62.52,62.55,62.45,62.51,68505.0
2023-06-27 14:00:00,62.5,62.63,62.47,62.59,161130.0,62.5,62.63,62.47,62.59,161130.0
2023-06-27 14:30:00,62.59,62.59,62.45,62.49,49890.0,62.59,62.59,62.45,62.49,49890.0
2023-06-27 15:00:00,62.51,62.53,62.48,62.5,55125.0,62.51,62.53,62.48,62.5,55125.0
2023-06-27 15:30:00,62.53,62.53,62.33,62.35,233415.0,62.53,62.53,62.33,62.35,233415.0
2023-06-28 09:30:00,62.18,62.56,61.68,62.56,215655.0,62.18,62.56,61.68,62.56,215655.0
2023-06-28 10:00:00,62.62,62.79,62.57,62.75,79035.0,62.62,62.79,62.57,62.75,79035.0
2023-06-28 10:30:00,62.75,62.85,62.63,62.85,154530.0,62.75,62.85,62.63,62.85,154530.0
2023-06-28 11:00:00,62.85,63.0,62.74,62.97,142800.0,62.85,63.0,62.74,62.97,142800.0
2023-06-28 11:30:00,63.0,63.01,62.87,62.89,85950.0,63.0,63.01,62.87,62.89,85950.0
2023-06-28 12:00:00,62.87,62.87,62.65,62.69,68670.0,62.87,62.87,62.65,62.69,68670.0
2023-06-28 12:30:00,62.68,62.7,62.58,62.65,70680.0,62.68,62.7,62.58,62.65,70680.0
2023-06-28 13:00:00,62.62,62.65,62.6,62.65,38220.0,62.62,62.65,62.6,62.65,38220.0
2023-06-28 13:30:00,62.66,62.72,62.62,62.68,123765.0,62.66,62.72,62.62,62.68,123765.0
2023-06-28 14:00:00,62.67,62.71,62.62,62.62,59955.0,62.67,62.71,62.62,62.62,59955.0
2023-06-28 14:30:00,62.64,62.65,62.4,62.43,61440.0,62.64,62.65,62.4,62.43,61440.0
2023-06-28 15:00:00,62.46,62.6,62.41,62.53,50235.0,62.46,62.6,62.41,62.53,50235.0
2023-06-28 15:30:00,62.52,62.56,62.36,62.47,292605.0,62.52,62.56,62.36,62.47,292605.0
2023-06-29 09:30:00,62.51,62.51,62.09,62.2,126540.0,62.51,62.51,62.09,62.2,126540.0
2023-06-29 10:00:00,62.22,62.56,62.22,62.42,98925.0,62.22,62.56,62.22,62.42,98925.0
2023-06-29 10:30:00,62.38,62.5,62.34,62.41,61695.0,62.38,62.5,62.34,62.41,61695.0
2023-06-29 11:00:00,62.42,62.76,62.42,62.73,86505.0,62.42,62.76,62.42,62.73,86505.0
2023-06-29 11:30:00,62.7,62.75,62.61,62.64,36960.0,62.7,62.75,62.61,62.64,36960.0
2023-06-29 12:00:00,62.6,62.74,62.6,62.72,27255.0,62.6,62.74,62.6,62.72,27255.0
2023-06-29 12:30:00,62.71,62.75,62.68,62.73,31500.0,62.71,62.75,62.68,62.73,31500.0
2023-06-29 13:00:00,62.7,62.7,62.55,62.56,18000.0,62.7,62.7,62.55,62.56,18000.0
2023-06-29 13:30:00,62.53,62.55,62.41,62.51,33255.0,62.53,62.55,62.41,62.51,33255.0
2023-06-29 14:00:00,62.5,62.63,62.48,62.63,58020.0,62.5,62.63,62.48,62.63,58020.0
2023-06-29 14:30:00,62.66,62.66,62.44,62.45,41565.0,62.66,62.66,62.44,62.45,41565.0
2023-06-29 15:00:00,62.46,62.52,62.44,62.49,39000.0,62.46,62.52,62.44,62.49,39000.0
2023-06-29 15:30:00,62.47,62.5,62.25,62.47,214665.0,62.47,62.5,62.25,62.47,214665.0
2023-06-30 09:30:00,63.04,63.4,62.83,63.3,181740.0,63.04,63.4,62.83,63.3,181740.0
2023-06-30 10:00:00,63.33,63.36,63.14,63.23,235875.0,63.33,63.36,63.14,63.23,235875.0
2023-06-30 10:30:00,63.25,63.36,63.21,63.36,115620.0,63.25,63.36,63.21,63.36,115620.0
2023-06-30 11:00:00,63.37,63.67,63.32,63.55,89250.0,63.37,63.67,63.32,63.55,89250.0
2023-06-30 11:30:00,63.52,63.55,63.36,63.47,67005.0,63.52,63.55,63.36,63.47,67005.0
2023-06-30 12:00:00,63.46,63.71,63.43,63.71,60000.0,63.46,63.71,63.43,63.71,60000.0
2023-06-30 12:30:00,63.73,63.73,63.55,63.6,44295.0,63.73,63.73,63.55,63.6,44295.0
2023-06-30 13:00:00,63.6,63.68,63.57,63.68,46485.0,63.6,63.68,63.57,63.68,46485.0
2023-06-30 13:30:00,63.67,63.73,63.57,63.62,87045.0,63.67,63.73,63.57,63.62,87045.0
2023-06-30 14:00:00,63.62,63.76,63.56,63.74,40500.0,63.62,63.76,63.56,63.74,40500.0
2023-06-30 14:30:00,63.81,63.88,63.75,63.79,64770.0,63.81,63.88,63.75,63.79,64770.0
2023-06-30 15:00:00,63.79,63.95,63.79,63.95,97500.0,63.79,63.95,63.79,63.95,97500.0
2023-06-30 15:30:00,63.97,63.99,63.67,63.72,450225.0,63.97,63.99,63.67,63.72,450225.0
2023-07-03 09:30:00,63.63,63.63,62.66,63.12,190665.0,63.63,63.63,62.66,63.12,190665.0
2023-07-03 10:00:00,63.13,63.41,63.13,63.41,96690.0,63.13,63.41,63.13,63.41,96690.0
2023-07-03 10:30:00,63.39,63.45,63.27,63.41,101445.0,63.39,63.45,63.27,63.41,101445.0
2023-07-03 11:00:00,63.35,63.37,63.17,63.25,107265.0,63.35,63.37,63.17,63.25,107265.0
2023-07-03 11:30:00,63.25,63.29,63.01,63.1,108885.0,63.25,63.29,63.01,63.1,108885.0
2023-07-03 12:00:00,63.22,63.29,63.16,63.23,64680.0,63.22,63.29,63.16,63.23,64680.0
2023-07-03 12:30:00,63.29,63.34,63.14,63.14,254760.0,63.29,63.34,63.14,63.14,254760.0
2023-07-05 09:30:00,63.19,63.33,62.87,62.91,153945.0,63.19,63.33,62.87,62.91,153945.0
2023-07-05 10:00:00,62.89,63.08,62.84,63.08,113520.0,62.89,63.08,62.84,63.08,113520.0
2023-07-05 10:30:00,63.07,63.1,62.94,62.94,75750.0,63.07,63.1,62.94,62.94,75750.0
2023-07-05 11:00:00,62.94,62.98,62.78,62.86,86340.0,62.94,62.98,62.78,62.86,86340.0
2023-07-05 11:30:00,62.86,62.9,62.72,62.74,74085.0,62.86,62.9,62.72,62.74,74085.0
2023-07-05 12:00:00,62.76,62.8,62.66,62.68,44880.0,62.76,62.8,62.66,62.68,44880.0
2023-07-05 12:30:00,62.67,62.77,62.66,62.67,46500.0,62.67,62.77,62.66,62.67,46500.0
2023-07-05 13:00:00,62.74,62.78,62.56,62.78,99525.0,62.74,62.78,62.56,62.78,99525.0
2023-07-05 13:30:00,62.78,62.87,62.77,62.87,55500.0,62.78,62.87,62.77,62.87,55500.0
2023-07-05 14:00:00,62.86,62.96,62.75,62.77,98925.0,62.86,62.96,62.75,62.77,98925.0
2023-07-05 14:30:00,62.74,62.89,62.73,62.89,54000.0,62.74,62.89,62.73,62.89,54000.0
2023-07-05 15:00:00,62.84,63.0,62.82,62.99,64800.0,62.84,63.0,62.82,62.99,64800.0
2023-07-05 15:30:00,62.99,63.22,62.96,63.19,401460.0,62.99,63.22,62.96,63.19,401460.0
2023-07-06 09:30:00,62.73,63.62,62.73,63.38,182505.0,62.73,63.62,62.73,63.38,182505.0
2023-07-06 10:00:00,63.32,63.44,63.19,63.19,127965.0,63.32,63.44,63.19,63.19,127965.0
2023-07-06 10:30:00,63.16,63.36,63.09,63.35,92115.0,63.16,63.36,63.09,63.35,92115.0
2023-07-06 11:00:00,63.39,63.53,63.32,63.47,87300.0,63.39,63.53,63.32,63.47,87300.0
2023-07-06 11:30:00,63.48,63.53,63.34,63.43,94260.0,63.48,63.53,63.34,63.43,94260.0
2023-07-06 12:00:00,63.41,63.61,63.41,63.6,72765.0,63.41,63.61,63.41,63.6,72765.0
2023-07-06 12:30:00,63.6,63.61,63.41,63.47,57930.0,63.6,63.61,63.41,63.47,57930.0
2023-07-06 13:00:00,63.49,63.58,63.47,63.49,64500.0,63.49,63.58,63.47,63.49,64500.0
2023-07-06 13:30:00,63.47,63.49,63.26,63.36,101055.0,63.47,63.49,63.26,63.36,101055.0
2023-07-06 14:00:00,63.33,63.33,63.25,63.25,59085.0,63.33,63.33,63.25,63.25,59085.0
2023-07-06 14:30:00,63.24,63.28,63.12,63.24,73110.0,63.24,63.28,63.12,63.24,73110.0
2023-07-06 15:00:00,63.25,63.25,63.1,63.11,68835.0,63.25,63.25,63.1,63.11,68835.0
2023-07-06 15:30:00,63.1,63.15,62.89,62.91,425520.0,63.1,63.15,62.89,62.91,425520.0
2023-07-07 09:30:00,62.68,62.76,62.01,62.24,237030.0,62.68,62.76,62.01,62.24,237030.0
2023-07-07 10:00:00,62.35,62.58,62.28,62.4,284835.0,62.35,62.58,62.28,62.4,284835.0
2023-07-07 10:30:00,62.41,62.41,62.15,62.19,118455.0,62.41,62.41,62.15,62.19,118455.0
2023-07-07 11:00:00,62.17,62.49,62.17,62.44,166470.0,62.17,62.49,62.17,62.44,166470.0
2023-07-07 11:30:00,62.44,62.46,62.33,62.38,46530.0,62.44,62.46,62.33,62.38,46530.0
2023-07-07 12:00:00,62.36,62.44,62.32,62.38,60045.0,62.36,62.44,62.32,62.38,60045.0
2023-07-07 12:30:00,62.4,62.55,62.39,62.45,58590.0,62.4,62.55,62.39,62.45,58590.0
2023-07-07 13:00:00,62.48,62.57,62.37,62.54,128295.0,62.48,62.57,62.37,62.54,128295.0
2023-07-07 13:30:00,62.54,62.58,62.47,62.53,92715.0,62.54,62.58,62.47,62.53,92715.0
2023-07-07 14:00:00,62.5,62.53,62.32,62.35,77790.0,62.5,62.53,62.32,62.35,77790.0
2023-07-07 14:30:00,62.33,62.42,62.28,62.42,71010.0,62.33,62.42,62.28,62.42,71010.0
2023-07-07 15:00:00,62.46,62.61,62.41,62.52,228600.0,62.46,62.61,62.41,62.52,228600.0
2023-07-07 15:30:00,62.51,62.54,62.28,62.31,348285.0,62.51,62.54,62.28,62.31,348285.0
2023-07-10 09:30:00,62.46,63.89,62.46,63.89,248505.0,62.46,63.89,62.46,63.89,248505.0
2023-07-10 10:00:00,63.81,63.85,63.38,63.49,120450.0,63.81,63.85,63.38,63.49,120450.0
2023-07-10 10:30:00,63.49,63.58,63.35,63.44,126135.0,63.49,63.58,63.35,63.44,126135.0
2023-07-10 11:00:00,63.42,63.79,63.4,63.72,122115.0,63.42,63.79,63.4,63.72,122115.0
2023-07-10 11:30:00,63.72,63.99,63.67,63.99,162315.0,63.72,63.99,63.67,63.99,162315.0
2023-07-10 12:00:00,63.93,64.19,63.89,64.16,216480.0,63.93,64.19,63.89,64.16,216480.0
2023-07-10 12:30:00,64.12,64.24,64.07,64.16,129705.0,64.12,64.24,64.07,64.16,129705.0
2023-07-10 13:00:00,64.17,64.38,64.15,64.25,157980.0,64.17,64.38,64.15,64.25,157980.0
2023-07-10 13:30:00,64.27,64.44,64.23,64.26,217650.0,64.27,64.44,64.23,64.26,217650.0
2023-07-10 14:00:00,64.22,64.29,64.16,64.29,126075.0,64.22,64.29,64.16,64.29,126075.0
2023-07-10 14:30:00,64.22,64.22,63.88,64.11,110445.0,64.22,64.22,63.88,64.11,110445.0
2023-07-10 15:00:00,64.04,64.32,64.04,64.32,168255.0,64.04,64.32,64.04,64.32,168255.0
2023-07-10 15:30:00,64.27,64.27,64.0,64.11,378045.0,64.27,64.27,64.0,64.11,378045.0
2023-07-11 09:30:00,64.49,64.84,64.36,64.69,213885.0,64.49,64.84,64.36,64.69,213885.0
2023-07-11 10:00:00,64.74,64.8,64.21,64.31,227415.0,64.74,64.8,64.21,64.31,227415.0
2023-07-11 10:30:00,64.31,64.44,64.21,64.44,120660.0,64.31,64.44,64.21,64.44,120660.0
2023-07-11 11:00:00,64.52,64.67,64.52,64.62,128070.0,64.52,64.67,64.52,64.62,128070.0
2023-07-11 11:30:00,64.54,64.56,64.33,64.41,84765.0,64.54,64.56,64.33,64.41,84765.0
2023-07-11 12:00:00,64.43,64.46,64.19,64.19,73500.0,64.43,64.46,64.19,64.19,73500.0
2023-07-11 12:30:00,64.15,64.28,64.15,64.26,45000.0,64.15,64.28,64.15,64.26,45000.0
2023-07-11 13:00:00,64.22,64.22,64.12,64.18,39840.0,64.22,64.22,64.12,64.18,39840.0
2023-07-11 13:30:00,64.18,64.22,64.08,64.13,94305.0,64.18,64.22,64.08,64.13,94305.0
2023-07-11 14:00:00,64.1,64.19,64.07,64.19,53175.0,64.1,64.19,64.07,64.19,53175.0
2023-07-11 14:30:00,64.21,64.29,64.06,64.23,151965.0,64.21,64.29,64.06,64.23,151965.0
2023-07-11 15:00:00,64.22,64.23,64.14,64.21,72045.0,64.22,64.23,64.14,64.21,72045.0
2023-07-11 15:30:00,64.21,64.55,64.19,64.45,324030.0,64.21,64.55,64.19,64.45,324030.0
2023-07-12 09:30:00,64.72,64.97,64.6,64.84,163200.0,64.72,64.97,64.6,64.84,163200.0
2023-07-12 10:00:00,64.92,65.05,64.79,64.88,241695.0,64.92,65.05,64.79,64.88,241695.0
2023-07-12 10:30:00,64.97,65.01,64.62,64.71,148800.0,64.97,65.01,64.62,64.71,148800.0
2023-07-12 11:00:00,64.73,64.77,64.62,64.74,54705.0,64.73,64.77,64.62,64.74,54705.0
2023-07-12 11:30:00,64.75,64.77,64.54,64.56,74295.0,64.75,64.77,64.54,64.56,74295.0
2023-07-12 12:00:00,64.57,64.59,64.45,64.57,48630.0,64.57,64.59,64.45,64.57,48630.0
2023-07-12 12:30:00,64.57,64.73,64.51,64.73,36495.0,64.57,64.73,64.51,64.73,36495.0
2023-07-12 13:00:00,64.74,64.8,64.71,64.71,21105.0,64.74,64.8,64.71,64.71,21105.0
2023-07-12 13:30:00,64.76,64.89,64.72,64.74,27540.0,64.76,64.89,64.72,64.74,27540.0
2023-07-12 14:00:00,64.74,64.87,64.72,64.75,79125.0,64.74,64.87,64.72,64.75,79125.0
2023-07-12 14:30:00,64.72,64.81,64.72,64.78,21000.0,64.72,64.81,64.72,64.78,21000.0
2023-07-12 15:00:00,64.78,64.78,64.6,64.64,69930.0,64.78,64.78,64.6,64.64,69930.0
2023-07-12 15:30:00,64.66,64.77,64.51,64.61,289380.0,64.66,64.77,64.51,64.61,289380.0
2023-07-13 09:30:00,64.6,64.66,64.37,64.37,161490.0,64.6,64.66,64.37,64.37,161490.0
2023-07-13 10:00:00,64.45,64.45,64.15,64.17,107295.0,64.45,64.45,64.15,64.17,107295.0
2023-07-13 10:30:00,64.23,64.3,63.6,63.78,438315.0,64.23,64.3,63.6,63.78,438315.0
2023-07-13 11:00:00,63.86,63.98,63.66,63.93,151920.0,63.86,63.98,63.66,63.93,151920.0
2023-07-13 11:30:00,63.95,63.95,63.71,63.75,156510.0,63.95,63.95,63.71,63.75,156510.0
2023-07-13 12:00:00,63.75,64.02,63.75,64.02,118500.0,63.75,64.02,63.75,64.02,118500.0
2023-07-13 12:30:00,64.05,64.07,63.95,63.95,57600.0,64.05,64.07,63.95,63.95,57600.0
2023-07-13 13:00:00,63.92,63.94,63.85,63.87,52530.0,63.92,63.94,63.85,63.87,52530.0
2023-07-13 13:30:00,63.84,64.0,63.75,63.75,90840.0,63.84,64.0,63.75,63.75,90840.0
2023-07-13 14:00:00,63.75,63.86,63.73,63.73,76110.0,63.75,63.86,63.73,63.73,76110.0
2023-07-13 14:30:00,63.73,63.79,63.69,63.76,71850.0,63.73,63.79,63.69,63.76,71850.0
2023-07-13 15:00:00,63.77,63.9,63.77,63.86,90750.0,63.77,63.9,63.77,63.86,90750.0
2023-07-13 15:30:00,63.85,63.87,63.67,63.71,486930.0,63.85,63.87,63.67,63.71,486930.0
2023-07-14 09:30:00,63.53,63.89,63.4,63.8,322725.0,63.53,63.89,63.4,63.8,322725.0
2023-07-14 10:00:00,63.74,63.91,63.64,63.74,208830.0,63.74,63.91,63.64,63.74,208830.0
2023-07-14 10:30:00,63.73,63.86,63.63,63.84,68685.0,63.73,63.86,63.63,63.84,68685.0
2023-07-14 11:00:00,63.85,63.86,63.76,63.82,168990.0,63.85,63.86,63.76,63.82,168990.0
2023-07-14 11:30:00,63.83,63.88,63.5,63.61,180930.0,63.83,63.88,63.5,63.61,180930.0
2023-07-14 12:00:00,63.63,63.73,63.63,63.65,63765.0,63.63,63.73,63.63,63.65,63765.0
2023-07-14 12:30:00,63.58,63.69,63.57,63.68,28845.0,63.58,63.69,63.57,63.68,28845.0
2023-07-14 13:00:00,63.72,63.79,63.68,63.69,54180.0,63.72,63.79,63.68,63.69,54180.0
2023-07-14 13:30:00,63.69,63.81,63.69,63.75,51300.0,63.69,63.81,63.69,63.75,51300.0
2023-07-14 14:00:00,63.8,63.83,63.72,63.8,99960.0,63.8,63.83,63.72,63.8,99960.0
2023-07-14 14:30:00,63.8,64.06,63.8,63.98,203235.0,63.8,64.06,63.8,63.98,203235.0
2023-07-14 15:00:00,63.99,64.08,63.98,64.04,24780.0,63.99,64.08,63.98,64.04,24780.0
2023-07-14 15:30:00,64.08,64.2,64.02,64.12,177285.0,64.08,64.2,64.02,64.12,177285.0
2023-07-17 09:30:00,64.06,64.79,63.96,64.73,148725.0,64.06,64.79,63.96,64.73,148725.0
2023-07-17 10:00:00,64.76,64.82,64.43,64.51,84945.0,64.76,64.82,64.43,64.51,84945.0
2023-07-17 10:30:00,64.49,64.53,64.36,64.4,35715.0,64.49,64.53,64.36,64.4,35715.0
2023-07-17 11:00:00,64.38,64.7,64.35,64.7,30780.0,64.38,64.7,64.35,64.7,30780.0
2023-07-17 11:30:00,64.7,64.76,64.66,64.73,45840.0,64.7,64.76,64.66,64.73,45840.0
2023-07-17 12:00:00,64.69,64.69,64.51,64.63,40095.0,64.69,64.69,64.51,64.63,40095.0
2023-07-17 12:30:00,64.63,64.74,64.63,64.66,40905.0,64.63,64.74,64.63,64.66,40905.0
2023-07-17 13:00:00,64.65,64.66,64.52,64.52,13500.0,64.65,64.66,64.52,64.52,13500.0
2023-07-17 13:30:00,64.58,64.73,64.5,64.68,46650.0,64.58,64.73,64.5,64.68,46650.0
2023-07-17 14:00:00,64.72,64.76,64.71,64.74,71445.0,64.72,64.76,64.71,64.74,71445.0
2023-07-17 14:30:00,64.75,64.87,64.71,64.83,51000.0,64.75,64.87,64.71,64.83,51000.0
2023-07-17 15:00:00,64.83,64.97,64.78,64.94,75510.0,64.83,64.97,64.78,64.94,75510.0
2023-07-17 15:30:00,64.94,64.94,64.58,64.62,332940.0,64.94,64.94,64.58,64.62,332940.0
2023-07-18 09:30:00,64.67,64.76,64.14,64.14,135870.0,64.67,64.76,64.14,64.14,135870.0
2023-07-18 10:00:00,64.16,64.19,63.8,64.18,170505.0,64.16,64.19,63.8,64.18,170505.0
2023-07-18 10:30:00,64.28,64.37,64.19,64.25,145350.0,64.28,64.37,64.19,64.25,145350.0
2023-07-18 11:00:00,64.24,64.24,63.98,63.98,121125.0,64.24,64.24,63.98,63.98,121125.0
2023-07-18 11:30:00,64.0,64.07,63.91,64.04,52365.0,64.0,64.07,63.91,64.04,52365.0
2023-07-18 12:00:00,64.06,64.09,63.6,63.6,117585.0,64.06,64.09,63.6,63.6,117585.0
2023-07-18 12:30:00,63.63,63.92,63.57,63.92,89460.0,63.63,63.92,63.57,63.92,89460.0
2023-07-18 13:00:00,63.88,63.92,63.87,63.9,13845.0,63.88,63.92,63.87,63.9,13845.0
2023-07-18 13:30:00,63.91,64.05,63.87,63.92,77835.0,63.91,64.05,63.87,63.92,77835.0
2023-07-18 14:00:00,63.98,64.11,63.89,64.11,21555.0,63.98,64.11,63.89,64.11,21555.0
2023-07-18 14:30:00,64.15,64.15,63.93,64.08,43500.0,64.15,64.15,63.93,64.08,43500.0
2023-07-18 15:00:00,64.11,64.2,64.01,64.03,76575.0,64.11,64.2,64.01,64.03,76575.0
2023-07-18 15:30:00,64.04,64.19,64.03,64.14,312270.0,64.04,64.19,64.03,64.14,312270.0
2023-07-19 09:30:00,63.91,64.65,63.91,64.57,149310.0,63.91,64.65,63.91,64.57,149310.0
2023-07-19 10:00:00,64.54,64.75,64.44,64.71,125760.0,64.54,64.75,64.44,64.71,125760.0
2023-07-19 10:30:00,64.68,64.7,64.37,64.39,131310.0,64.68,64.7,64.37,64.39,131310.0
2023-07-19 11:00:00,64.36,64.53,64.33,64.34,109485.0,64.36,64.53,64.33,64.34,109485.0
2023-07-19 11:30:00,64.31,64.42,64.3,64.42,75465.0,64.31,64.42,64.3,64.42,75465.0
2023-07-19 12:00:00,64.48,64.61,64.33,64.59,87825.0,64.48,64.61,64.33,64.59,87825.0
2023-07-19 12:30:00,64.58,64.62,64.46,64.49,83400.0,64.58,64.62,64.46,64.49,83400.0
2023-07-19 13:00:00,64.48,64.65,64.47,64.58,39630.0,64.48,64.65,64.47,64.58,39630.0
2023-07-19 13:30:00,64.54,64.56,64.5,64.55,31935.0,64.54,64.56,64.5,64.55,31935.0
2023-07-19 14:00:00,64.5,64.51,64.22,64.25,53025.0,64.5,64.51,64.22,64.25,53025.0
2023-07-19 14:30:00,64.26,64.53,64.26,64.53,100140.0,64.26,64.53,64.26,64.53,100140.0
2023-07-19 15:00:00,64.41,64.46,64.3,64.31,95280.0,64.41,64.46,64.3,64.31,95280.0
2023-07-19 15:30:00,64.27,64.37,64.14,64.23,351900.0,64.27,64.37,64.14,64.23,351900.0
2023-07-20 09:30:00,64.52,64.52,63.67,64.0,400335.0,64.52,64.52,63.67,64.0,400335.0
2023-07-20 10:00:00,63.95,64.27,63.85,64.05,103245.0,63.95,64.27,63.85,64.05,103245.0
2023-07-20 10:30:00,64.09,64.39,64.03,64.32,99060.0,64.09,64.39,64.03,64.32,99060.0
2023-07-20 11:00:00,64.36,64.42,64.24,64.27,74160.0,64.36,64.42,64.24,64.27,74160.0
2023-07-20 11:30:00,64.36,64.41,64.29,64.32,66705.0,64.36,64.41,64.29,64.32,66705.0
2023-07-20 12:00:00,64.21,64.3,64.09,64.09,65100.0,64.21,64.3,64.09,64.09,65100.0
2023-07-20 12:30:00,64.08,64.14,64.05,64.06,43545.0,64.08,64.14,64.05,64.06,43545.0
2023-07-20 13:00:00,64.05,64.07,63.96,64.02,139185.0,64.05,64.07,63.96,64.02,139185.0
2023-07-20 13:30:00,64.08,64.08,63.95,63.97,97080.0,64.08,64.08,63.95,63.97,97080.0
2023-07-20 14:00:00,64.0,64.02,63.87,63.9,57000.0,64.0,64.02,63.87,63.9,57000.0
2023-07-20 14:30:00,63.9,63.95,63.88,63.91,65205.0,63.9,63.95,63.88,63.91,65205.0
2023-07-20 15:00:00,63.88,63.9,63.5,63.52,149460.0,63.88,63.9,63.5,63.52,149460.0
2023-07-20 15:30:00,63.52,63.54,63.41,63.48,350925.0,63.52,63.54,63.41,63.48,350925.0
2023-07-21 09:30:00,63.73,64.31,63.65,64.25,318165.0,63.73,64.31,63.65,64.25,318165.0
2023-07-21 10:00:00,64.28,64.38,64.17,64.23,120780.0,64.28,64.38,64.17,64.23,120780.0
2023-07-21 10:30:00,64.26,64.28,64.04,64.12,94185.0,64.26,64.28,64.04,64.12,94185.0
2023-07-21 11:00:00,64.12,64.17,63.9,63.9,80835.0,64.12,64.17,63.9,63.9,80835.0
2023-07-21 11:30:00,63.85,63.9,63.78,63.88,86790.0,63.85,63.9,63.78,63.88,86790.0
2023-07-21 12:00:00,63.82,63.91,63.75,63.8,50175.0,63.82,63.91,63.75,63.8,50175.0
2023-07-21 12:30:00,63.79,63.79,63.67,63.77,37500.0,63.79,63.79,63.67,63.77,37500.0
2023-07-21 13:00:00,63.79,63.86,63.76,63.79,45465.0,63.79,63.86,63.76,63.79,45465.0
2023-07-21 13:30:00,63.81,63.94,63.8,63.86,85350.0,63.81,63.94,63.8,63.86,85350.0
2023-07-21 14:00:00,63.88,63.89,63.83,63.87,48000.0,63.88,63.89,63.83,63.87,48000.0
2023-07-21 14:30:00,63.84,63.84,63.69,63.71,202515.0,63.84,63.84,63.69,63.71,202515.0
2023-07-21 15:00:00,63.7,63.8,63.64,63.8,108240.0,63.7,63.8,63.64,63.8,108240.0
2023-07-21 15:30:00,63.81,64.05,63.55,63.73,660660.0,63.81,64.05,63.55,63.73,660660.0
2023-07-24 09:30:00,63.64,63.84,63.38,63.59,232890.0,63.64,63.84,63.38,63.59,232890.0
2023-07-24 10:00:00,63.6,63.69,63.48,63.53,134400.0,63.6,63.69,63.48,63.53,134400.0
2023-07-24 10:30:00,63.57,63.74,63.53,63.74,99510.0,63.57,63.74,63.53,63.74,99510.0
2023-07-24 11:00:00,63.73,63.97,63.73,63.77,98640.0,63.73,63.97,63.73,63.77,98640.0
2023-07-24 11:30:00,63.78,63.8,63.6,63.67,70395.0,63.78,63.8,63.6,63.67,70395.0
2023-07-24 12:00:00,63.73,63.73,63.53,63.71,87375.0,63.73,63.73,63.53,63.71,87375.0
2023-07-24 12:30:00,63.72,63.91,63.72,63.81,40530.0,63.72,63.91,63.72,63.81,40530.0
2023-07-24 13:00:00,63.86,63.88,63.75,63.87,65325.0,63.86,63.88,63.75,63.87,65325.0
2023-07-24 13:30:00,63.79,63.95,63.79,63.95,72240.0,63.79,63.95,63.79,63.95,72240.0
2023-07-24 14:00:00,64.0,64.0,63.88,63.95,73470.0,64.0,64.0,63.88,63.95,73470.0
2023-07-24 14:30:00,63.96,64.03,63.85,64.01,93210.0,63.96,64.03,63.85,64.01,93210.0
2023-07-24 15:00:00,64.02,64.02,63.88,63.9,60300.0,64.02,64.02,63.88,63.9,60300.0
2023-07-24 15:30:00,63.91,64.0,63.76,63.88,317535.0,63.91,64.0,63.76,63.88,317535.0
2023-07-25 09:30:00,63.2,63.37,63.01,63.33,420615.0,63.2,63.37,63.01,63.33,420615.0
2023-07-25 10:00:00,63.33,63.57,63.24,63.51,113130.0,63.33,63.57,63.24,63.51,113130.0
2023-07-25 10:30:00,63.49,63.54,63.41,63.43,58890.0,63.49,63.54,63.41,63.43,58890.0
2023-07-25 11:00:00,63.44,63.77,63.4,63.74,63390.0,63.44,63.77,63.4,63.74,63390.0
2023-07-25 11:30:00,63.79,63.97,63.78,63.89,51000.0,63.79,63.97,63.78,63.89,51000.0
2023-07-25 12:00:00,63.9,63.91,63.62,63.62,91440.0,63.9,63.91,63.62,63.62,91440.0
2023-07-25 12:30:00,63.57,63.7,63.49,63.55,98340.0,63.57,63.7,63.49,63.55,98340.0
2023-07-25 13:00:00,63.55,63.68,63.53,63.65,132705.0,63.55,63.68,63.53,63.65,132705.0
2023-07-25 13:30:00,63.69,63.88,63.68,63.88,60765.0,63.69,63.88,63.68,63.88,60765.0
2023-07-25 14:00:00,63.88,63.97,63.87,63.92,60855.0,63.88,63.97,63.87,63.92,60855.0
2023-07-25 14:30:00,63.93,64.13,63.93,64.01,112725.0,63.93,64.13,63.93,64.01,112725.0
2023-07-25 15:00:00,64.05,64.15,64.0,64.09,191385.0,64.05,64.15,64.0,64.09,191385.0
2023-07-25 15:30:00,64.12,64.31,64.12,64.29,504315.0,64.12,64.31,64.12,64.29,504315.0
2023-07-26 09:30:00,64.21,64.27,63.49,63.65,263655.0,64.21,64.27,63.49,63.65,263655.0
2023-07-26 10:00:00,63.63,64.62,63.63,64.57,266775.0,63.63,64.62,63.63,64.57,266775.0
2023-07-26 10:30:00,64.58,64.73,64.39,64.73,100260.0,64.58,64.73,64.39,64.73,100260.0
2023-07-26 11:00:00,64.68,64.73,64.37,64.4,83865.0,64.68,64.73,64.37,64.4,83865.0
2023-07-26 11:30:00,64.26,64.41,64.16,64.4,54585.0,64.26,64.41,64.16,64.4,54585.0
2023-07-26 12:00:00,64.41,64.48,64.32,64.32,50685.0,64.41,64.48,64.32,64.32,50685.0
2023-07-26 12:30:00,64.28,64.28,64.13,64.28,50310.0,64.28,64.28,64.13,64.28,50310.0
2023-07-26 13:00:00,64.29,64.34,64.18,64.21,84810.0,64.29,64.34,64.18,64.21,84810.0
2023-07-26 13:30:00,64.25,64.35,64.18,64.35,93090.0,64.25,64.35,64.18,64.35,93090.0
2023-07-26 14:00:00,64.32,64.4,64.21,64.3,84075.0,64.32,64.4,64.21,64.3,84075.0
2023-07-26 14:30:00,64.27,64.45,64.27,64.38,184260.0,64.27,64.45,64.27,64.38,184260.0
2023-07-26 15:00:00,64.39,64.41,64.06,64.32,200460.0,64.39,64.41,64.06,64.32,200460.0
2023-07-26 15:30:00,64.27,64.55,64.13,64.49,592125.0,64.27,64.55,64.13,64.49,592125.0
2023-07-27 09:30:00,63.3,63.84,61.73,62.57,1021995.0,63.3,63.84,61.73,62.57,1021995.0
2023-07-27 10:00:00,62.6,62.76,61.88,62.04,722205.0,62.6,62.76,61.88,62.04,722205.0
2023-07-27 10:30:00,62.07,62.32,62.05,62.16,608985.0,62.07,62.32,62.05,62.16,608985.0
2023-07-27 11:00:00,62.17,62.32,61.73,62.27,337605.0,62.17,62.32,61.73,62.27,337605.0
2023-07-27 11:30:00,62.36,62.43,62.0,62.05,179265.0,62.36,62.43,62.0,62.05,179265.0
2023-07-27 12:00:00,62.14,62.17,61.95,62.15,174510.0,62.14,62.17,61.95,62.15,174510.0
2023-07-27 12:30:00,62.15,62.29,62.04,62.22,196980.0,62.15,62.29,62.04,62.22,196980.0
2023-07-27 13:00:00,62.23,62.31,61.84,61.95,311040.0,62.23,62.31,61.84,61.95,311040.0
2023-07-27 13:30:00,61.93,62.03,61.84,62.02,252615.0,61.93,62.03,61.84,62.02,252615.0
2023-07-27 14:00:00,62.01,62.15,61.38,61.38,339765.0,62.01,62.15,61.38,61.38,339765.0
2023-07-27 14:30:00,61.42,61.53,60.96,61.19,271800.0,61.42,61.53,60.96,61.19,271800.0
2023-07-27 15:00:00,61.21,61.63,61.21,61.35,268260.0,61.21,61.63,61.21,61.35,268260.0
2023-07-27 15:30:00,61.37,61.65,61.12,61.31,1206135.0,61.37,61.65,61.12,61.31,1206135.0
2023-07-28 09:30:00,61.48,62.35,61.3,62.19,449400.0,61.48,62.35,61.3,62.19,449400.0
2023-07-28 10:00:00,62.27,62.34,61.91,62.06,255375.0,62.27,62.34,61.91,62.06,255375.0
2023-07-28 10:30:00,62.07,62.33,61.94,62.2,171555.0,62.07,62.33,61.94,62.2,171555.0
2023-07-28 11:00:00,62.16,62.26,62.03,62.09,216195.0,62.16,62.26,62.03,62.09,216195.0
2023-07-28 11:30:00,62.04,62.05,61.86,61.96,66000.0,62.04,62.05,61.86,61.96,66000.0
2023-07-28 12:00:00,61.92,62.22,61.9,62.13,71910.0,61.92,62.22,61.9,62.13,71910.0
2023-07-28 12:30:00,62.14,62.14,61.86,61.9,122640.0,62.14,62.14,61.86,61.9,122640.0
2023-07-28 13:00:00,61.86,61.94,61.8,61.91,49410.0,61.86,61.94,61.8,61.91,49410.0
2023-07-28 13:30:00,61.95,61.98,61.84,61.89,30225.0,61.95,61.98,61.84,61.89,30225.0
2023-07-28 14:00:00,61.84,61.94,61.78,61.85,102015.0,61.84,61.94,61.78,61.85,102015.0
2023-07-28 14:30:00,61.86,61.9,61.78,61.82,68655.0,61.86,61.9,61.78,61.82,68655.0
2023-07-28 15:00:00,61.79,61.99,61.79,61.9,82860.0,61.79,61.99,61.79,61.9,82860.0
2023-07-28 15:30:00,61.86,62.04,61.79,61.92,513750.0,61.86,62.04,61.79,61.92,513750.0
2023-07-31 09:30:00,61.84,62.19,61.59,61.81,158490.0,61.84,62.19,61.59,61.81,158490.0
2023-07-31 10:00:00,61.86,61.86,61.61,61.64,125370.0,61.86,61.86,61.61,61.64,125370.0
2023-07-31 10:30:00,61.63,61.67,61.52,61.6,211650.0,61.63,61.67,61.52,61.6,211650.0
2023-07-31 11:00:00,61.61,61.88,61.61,61.61,137205.0,61.61,61.88,61.61,61.61,137205.0
2023-07-31 11:30:00,61.64,61.64,61.4,61.43,80565.0,61.64,61.64,61.4,61.43,80565.0
2023-07-31 12:00:00,61.41,61.5,61.4,61.43,73920.0,61.41,61.5,61.4,61.43,73920.0
2023-07-31 12:30:00,61.4,61.47,61.33,61.47,66465.0,61.4,61.47,61.33,61.47,66465.0
2023-07-31 13:00:00,61.41,61.7,61.41,61.65,50115.0,61.41,61.7,61.41,61.65,50115.0
2023-07-31 13:30:00,61.67,61.69,61.61,61.67,45000.0,61.67,61.69,61.61,61.67,45000.0
2023-07-31 14:00:00,61.72,61.73,61.48,61.6,110805.0,61.72,61.73,61.48,61.6,110805.0
2023-07-31 14:30:00,61.6,61.66,61.47,61.64,54405.0,61.6,61.66,61.47,61.64,54405.0
2023-07-31 15:00:00,61.66,61.69,61.49,61.49,93330.0,61.66,61.69,61.49,61.49,93330.0
2023-07-31 15:30:00,61.54,61.73,61.41,61.73,760605.0,61.54,61.73,61.41,61.73,760605.0
2023-08-01 09:30:00,61.76,62.53,61.73,62.22,209265.0,61.76,62.53,61.73,62.22,209265.0
2023-08-01 10:00:00,62.2,62.26,62.01,62.12,144960.0,62.2,62.26,62.01,62.12,144960.0
2023-08-01 10:30:00,62.11,62.29,62.06,62.28,63045.0,62.11,62.29,62.06,62.28,63045.0
2023-08-01 11:00:00,62.2,62.23,62.02,62.22,70605.0,62.2,62.23,62.02,62.22,70605.0
2023-08-01 11:30:00,62.2,62.21,62.01,62.18,111120.0,62.2,62.21,62.01,62.18,111120.0
2023-08-01 12:00:00,62.16,62.18,61.92,61.94,70665.0,62.16,62.18,61.92,61.94,70665.0
2023-08-01 12:30:00,61.9,62.2,61.9,62.2,75000.0,61.9,62.2,61.9,62.2,75000.0
2023-08-01 13:00:00,62.23,62.23,62.07,62.2,81810.0,62.23,62.23,62.07,62.2,81810.0
2023-08-01 13:30:00,62.19,62.29,62.14,62.29,54780.0,62.19,62.29,62.14,62.29,54780.0
2023-08-01 14:00:00,62.28,62.34,62.2,62.32,83805.0,62.28,62.34,62.2,62.32,83805.0
2023-08-01 14:30:00,62.35,62.44,62.33,62.44,80445.0,62.35,62.44,62.33,62.44,80445.0
2023-08-01 15:00:00,62.38,62.42,62.29,62.3,116085.0,62.38,62.42,62.29,62.3,116085.0
2023-08-01 15:30:00,62.32,62.32,62.04,62.08,419085.0,62.32,62.32,62.04,62.08,419085.0
2023-08-02 09:30:00,62.09,62.27,61.76,62.01,761910.0,62.09,62.27,61.76,62.01,761910.0
2023-08-02 10:00:00,62.04,62.06,61.64,61.64,285345.0,62.04,62.06,61.64,61.64,285345.0
2023-08-02 10:30:00,61.65,61.96,61.59,61.92,134850.0,61.65,61.96,61.59,61.92,134850.0
2023-08-02 11:00:00,61.93,62.01,61.85,61.85,94980.0,61.93,62.01,61.85,61.85,94980.0
2023-08-02 11:30:00,61.89,61.94,61.81,61.84,91695.0,61.89,61.94,61.81,61.84,91695.0
2023-08-02 12:00:00,61.82,62.0,61.82,61.82,390240.0,61.82,62.0,61.82,61.82,390240.0
2023-08-02 12:30:00,61.8,61.8,61.65,61.76,73110.0,61.8,61.8,61.65,61.76,73110.0
2023-08-02 13:00:00,61.76,61.84,61.65,61.7,94380.0,61.76,61.84,61.65,61.7,94380.0
2023-08-02 13:30:00,61.67,61.68,61.51,61.56,60000.0,61.67,61.68,61.51,61.56,60000.0
2023-08-02 14:00:00,61.57,61.59,61.44,61.44,47025.0,61.57,61.59,61.44,61.44,47025.0
2023-08-02 14:30:00,61.42,61.45,61.26,61.32,97875.0,61.42,61.45,61.26,61.32,97875.0
2023-08-02 15:00:00,61.33,61.38,61.29,61.34,127320.0,61.33,61.38,61.29,61.34,127320.0
2023-08-02 15:30:00,61.35,61.45,61.2,61.22,1268400.0,61.35,61.45,61.2,61.22,1268400.0
2023-08-03 09:30:00,61.58,62.2,61.48,61.79,253035.0,61.58,62.2,61.48,61.79,253035.0
2023-08-03 10:00:00,61.83,61.9,61.61,61.64,164490.0,61.83,61.9,61.61,61.64,164490.0
2023-08-03 10:30:00,61.61,61.61,61.41,61.47,191565.0,61.61,61.61,61.41,61.47,191565.0
2023-08-03 11:00:00,61.45,61.77,61.43,61.71,156375.0,61.45,61.77,61.43,61.71,156375.0
2023-08-03 11:30:00,61.7,61.84,61.67,61.8,124335.0,61.7,61.84,61.67,61.8,124335.0
2023-08-03 12:00:00,61.78,61.81,61.59,61.67,100200.0,61.78,61.81,61.59,61.67,100200.0
2023-08-03 12:30:00,61.7,61.89,61.7,61.89,45225.0,61.7,61.89,61.7,61.89,45225.0
2023-08-03 13:00:00,61.87,61.92,61.83,61.88,57240.0,61.87,61.92,61.83,61.88,57240.0
2023-08-03 13:30:00,61.89,61.89,61.76,61.87,79755.0,61.89,61.89,61.76,61.87,79755.0
2023-08-03 14:00:00,61.89,62.19,61.89,62.15,75870.0,61.89,62.19,61.89,62.15,75870.0
2023-08-03 14:30:00,62.13,62.24,62.11,62.16,81210.0,62.13,62.24,62.11,62.16,81210.0
2023-08-03 15:00:00,62.19,62.26,62.1,62.2,148875.0,62.19,62.26,62.1,62.2,148875.0
2023-08-03 15:30:00,62.25,62.27,62.05,62.06,428160.0,62.25,62.27,62.05,62.06,428160.0
2023-08-04 09:30:00,62.11,62.11,61.78,62.1,171150.0,62.11,62.11,61.78,62.1,171150.0
2023-08-04 10:00:00,62.13,62.13,61.93,62.11,101640.0,62.13,62.13,61.93,62.11,101640.0
2023-08-04 10:30:00,62.13,62.22,62.05,62.18,93210.0,62.13,62.22,62.05,62.18,93210.0
2023-08-04 11:00:00,62.23,62.23,61.9,62.02,78795.0,62.23,62.23,61.9,62.02,78795.0
2023-08-04 11:30:00,62.0,62.22,61.95,62.18,59820.0,62.0,62.22,61.95,62.18,59820.0
2023-08-04 12:00:00,62.19,62.22,62.1,62.2,32250.0,62.19,62.22,62.1,62.2,32250.0
2023-08-04 12:30:00,62.19,62.35,62.18,62.31,72225.0,62.19,62.35,62.18,62.31,72225.0
2023-08-04 13:00:00,62.33,62.41,62.23,62.23,52500.0,62.33,62.41,62.23,62.23,52500.0
2023-08-04 13:30:00,62.22,62.22,62.04,62.04,38085.0,62.22,62.22,62.04,62.04,38085.0
2023-08-04 14:00:00,62.04,62.04,61.85,61.86,139575.0,62.04,62.04,61.85,61.86,139575.0
2023-08-04 14:30:00,61.83,61.86,61.67,61.84,73155.0,61.83,61.86,61.67,61.84,73155.0
2023-08-04 15:00:00,61.83,61.91,61.8,61.89,75825.0,61.83,61.91,61.8,61.89,75825.0
2023-08-04 15:30:00,61.91,61.91,61.63,61.74,308880.0,61.91,61.91,61.63,61.74,308880.0
2023-08-07 09:30:00,62.12,62.2,62.05,62.11,79095.0,62.12,62.2,62.05,62.11,79095.0
2023-08-07 10:00:00,62.1,62.1,61.92,61.95,85500.0,62.1,62.1,61.92,61.95,85500.0
2023-08-07 10:30:00,61.94,61.95,61.84,61.87,293100.0,61.94,61.95,61.84,61.87,293100.0
2023-08-07 11:00:00,61.9,61.99,61.83,61.87,258660.0,61.9,61.99,61.83,61.87,258660.0
2023-08-07 11:30:00,61.93,61.98,61.86,61.96,37500.0,61.93,61.98,61.86,61.96,37500.0
2023-08-07 12:00:00,62.01,62.05,62.0,62.04,83400.0,62.01,62.05,62.0,62.04,83400.0
2023-08-07 12:30:00,62.03,62.29,62.03,62.27,40995.0,62.03,62.29,62.03,62.27,40995.0
2023-08-07 13:00:00,62.28,62.31,62.23,62.26,69600.0,62.28,62.31,62.23,62.26,69600.0
2023-08-07 13:30:00,62.27,62.5,62.26,62.42,213795.0,62.27,62.5,62.26,62.42,213795.0
2023-08-07 14:00:00,62.47,62.47,62.24,62.24,47985.0,62.47,62.47,62.24,62.24,47985.0
2023-08-07 14:30:00,62.27,62.33,62.23,62.3,37845.0,62.27,62.33,62.23,62.3,37845.0
2023-08-07 15:00:00,62.3,62.3,62.14,62.14,39495.0,62.3,62.3,62.14,62.14,39495.0
2023-08-07 15:30:00,62.14,62.15,62.05,62.08,227460.0,62.14,62.15,62.05,62.08,227460.0
2023-08-08 09:30:00,62.13,62.5,61.76,61.86,364995.0,62.13,62.5,61.76,61.86,364995.0
2023-08-08 10:00:00,61.87,61.97,61.68,61.74,98775.0,61.87,61.97,61.68,61.74,98775.0
2023-08-08 10:30:00,61.76,61.96,61.75,61.85,137295.0,61.76,61.96,61.75,61.85,137295.0
2023-08-08 11:00:00,61.9,61.96,61.68,61.68,81735.0,61.9,61.96,61.68,61.68,81735.0
2023-08-08 11:30:00,61.71,61.78,61.7,61.72,42630.0,61.71,61.78,61.7,61.72,42630.0
2023-08-08 12:00:00,61.76,61.97,61.74,61.97,63540.0,61.76,61.97,61.74,61.97,63540.0
2023-08-08 12:30:00,61.96,61.98,61.89,61.89,56805.0,61.96,61.98,61.89,61.89,56805.0
2023-08-08 13:00:00,61.87,61.95,61.87,61.89,36975.0,61.87,61.95,61.87,61.89,36975.0
2023-08-08 13:30:00,61.95,61.97,61.88,61.93,44250.0,61.95,61.97,61.88,61.93,44250.0
2023-08-08 14:00:00,61.92,62.15,61.92,62.07,157395.0,61.92,62.15,61.92,62.07,157395.0
2023-08-08 14:30:00,62.07,62.22,62.06,62.19,41850.0,62.07,62.22,62.06,62.19,41850.0
2023-08-08 15:00:00,62.2,62.2,61.99,61.99,52545.0,62.2,62.2,61.99,61.99,52545.0
2023-08-08 15:30:00,61.96,62.08,61.91,61.94,255585.0,61.96,62.08,61.91,61.94,255585.0
2023-08-09 09:30:00,61.9,62.12,61.74,61.84,357450.0,61.9,62.12,61.74,61.84,357450.0
2023-08-09 10:00:00,61.79,62.05,61.7,62.03,133890.0,61.79,62.05,61.7,62.03,133890.0
2023-08-09 10:30:00,62.01,62.18,61.98,62.18,141900.0,62.01,62.18,61.98,62.18,141900.0
2023-08-09 11:00:00,62.16,62.36,62.16,62.23,114255.0,62.16,62.36,62.16,62.23,114255.0
2023-08-09 11:30:00,62.23,62.23,61.88,61.89,114225.0,62.23,62.23,61.88,61.89,114225.0
2023-08-09 12:00:00,61.9,62.02,61.9,61.97,41085.0,61.9,62.02,61.9,61.97,41085.0
2023-08-09 12:30:00,62.05,62.18,62.04,62.15,52470.0,62.05,62.18,62.04,62.15,52470.0
2023-08-09 13:00:00,62.12,62.24,62.12,62.22,21000.0,62.12,62.24,62.12,62.22,21000.0
2023-08-09 13:30:00,62.24,62.24,62.05,62.05,66960.0,62.24,62.24,62.05,62.05,66960.0
2023-08-09 14:00:00,62.05,62.2,62.05,62.17,62280.0,62.05,62.2,62.05,62.17,62280.0
2023-08-09 14:30:00,62.21,62.31,62.18,62.24,117765.0,62.21,62.31,62.18,62.24,117765.0
2023-08-09 15:00:00,62.23,62.23,62.15,62.2,78150.0,62.23,62.23,62.15,62.2,78150.0
2023-08-09 15:30:00,62.18,62.2,61.89,61.98,382965.0,62.18,62.2,61.89,61.98,382965.0
2023-08-10 09:30:00,62.32,62.78,62.32,62.6,372540.0,62.32,62.78,62.32,62.6,372540.0
2023-08-10 10:00:00,62.57,62.63,62.4,62.41,73395.0,62.57,62.63,62.4,62.41,73395.0
2023-08-10 10:30:00,62.42,62.45,62.1,62.16,132990.0,62.42,62.45,62.1,62.16,132990.0
2023-08-10 11:00:00,62.22,62.22,62.05,62.14,150270.0,62.22,62.22,62.05,62.14,150270.0
2023-08-10 11:30:00,62.16,62.27,62.13,62.21,164475.0,62.16,62.27,62.13,62.21,164475.0
2023-08-10 12:00:00,62.22,62.31,62.15,62.18,98625.0,62.22,62.31,62.15,62.18,98625.0
2023-08-10 12:30:00,62.2,62.33,62.16,62.22,70830.0,62.2,62.33,62.16,62.22,70830.0
2023-08-10 13:00:00,62.21,62.37,62.18,62.35,84000.0,62.21,62.37,62.18,62.35,84000.0
2023-08-10 13:30:00,62.32,62.37,62.11,62.15,179580.0,62.32,62.37,62.11,62.15,179580.0
2023-08-10 14:00:00,62.14,62.43,62.12,62.36,107610.0,62.14,62.43,62.12,62.36,107610.0
2023-08-10 14:30:00,62.4,62.44,62.29,62.44,90045.0,62.4,62.44,62.29,62.44,90045.0
2023-08-10 15:00:00,62.44,62.44,62.31,62.32,125925.0,62.44,62.44,62.31,62.32,125925.0
2023-08-10 15:30:00,62.32,62.49,62.29,62.49,654840.0,62.32,62.49,62.29,62.49,654840.0
2023-08-11 09:30:00,62.64,62.74,62.49,62.67,95655.0,62.64,62.74,62.49,62.67,95655.0
2023-08-11 10:00:00,62.69,62.95,62.69,62.92,66750.0,62.69,62.95,62.69,62.92,66750.0
2023-08-11 10:30:00,62.9,62.91,62.8,62.83,71100.0,62.9,62.91,62.8,62.83,71100.0
2023-08-11 11:00:00,62.86,62.86,62.71,62.71,40515.0,62.86,62.86,62.71,62.71,40515.0
2023-08-11 11:30:00,62.77,62.92,62.75,62.87,79215.0,62.77,62.92,62.75,62.87,79215.0
2023-08-11 12:00:00,62.89,62.93,62.76,62.77,67815.0,62.89,62.93,62.76,62.77,67815.0
2023-08-11 12:30:00,62.78,62.81,62.68,62.71,79320.0,62.78,62.81,62.68,62.71,79320.0
2023-08-11 13:00:00,62.73,62.8,62.68,62.8,43500.0,62.73,62.8,62.68,62.8,43500.0
2023-08-11 13:30:00,62.82,62.85,62.69,62.75,83475.0,62.82,62.85,62.69,62.75,83475.0
2023-08-11 14:00:00,62.75,62.91,62.75,62.91,57105.0,62.75,62.91,62.75,62.91,57105.0
2023-08-11 14:30:00,62.93,63.04,62.91,62.98,105495.0,62.93,63.04,62.91,62.98,105495.0
2023-08-11 15:00:00,62.98,63.03,62.91,63.0,57435.0,62.98,63.03,62.91,63.0,57435.0
2023-08-11 15:30:00,63.0,63.03,62.8,62.93,303555.0,63.0,63.03,62.8,62.93,303555.0
2023-08-14 09:30:00,63.17,63.55,63.17,63.37,127635.0,63.17,63.55,63.17,63.37,127635.0
2023-08-14 10:00:00,63.31,63.38,63.22,63.35,107385.0,63.31,63.38,63.22,63.35,107385.0
2023-08-14 10:30:00,63.32,63.58,63.2,63.45,201000.0,63.32,63.58,63.2,63.45,201000.0
2023-08-14 11:00:00,63.42,63.58,63.4,63.5,73680.0,63.42,63.58,63.4,63.5,73680.0
2023-08-14 11:30:00,63.49,63.49,63.31,63.35,77910.0,63.49,63.49,63.31,63.35,77910.0
2023-08-14 12:00:00,63.33,63.39,63.17,63.17,74535.0,63.33,63.39,63.17,63.17,74535.0
2023-08-14 12:30:00,63.22,63.22,63.07,63.13,74910.0,63.22,63.22,63.07,63.13,74910.0
2023-08-14 13:00:00,63.13,63.21,63.07,63.08,42960.0,63.13,63.21,63.07,63.08,42960.0
2023-08-14 13:30:00,63.05,63.16,62.98,63.07,129675.0,63.05,63.16,62.98,63.07,129675.0
2023-08-14 14:00:00,63.07,63.08,62.92,62.97,104100.0,63.07,63.08,62.92,62.97,104100.0
2023-08-14 14:30:00,62.96,63.01,62.92,62.94,68295.0,62.96,63.01,62.92,62.94,68295.0
2023-08-14 15:00:00,62.95,62.98,62.7,62.74,154680.0,62.95,62.98,62.7,62.74,154680.0
2023-08-14 15:30:00,62.73,63.01,62.7,63.01,289815.0,62.73,63.01,62.7,63.01,289815.0
2023-08-15 09:30:00,63.01,63.44,63.01,63.21,113175.0,63.01,63.44,63.01,63.21,113175.0
2023-08-15 10:00:00,63.14,63.29,63.02,63.15,89925.0,63.14,63.29,63.02,63.15,89925.0
2023-08-15 10:30:00,63.23,63.28,63.09,63.11,61425.0,63.23,63.28,63.09,63.11,61425.0
2023-08-15 11:00:00,63.05,63.15,63.03,63.14,57225.0,63.05,63.15,63.03,63.14,57225.0
2023-08-15 11:30:00,63.18,63.34,63.17,63.34,69195.0,63.18,63.34,63.17,63.34,69195.0
2023-08-15 12:00:00,63.34,63.55,63.33,63.49,55230.0,63.34,63.55,63.33,63.49,55230.0
2023-08-15 12:30:00,63.51,63.61,63.45,63.58,43590.0,63.51,63.61,63.45,63.58,43590.0
2023-08-15 13:00:00,63.54,63.63,63.52,63.63,43500.0,63.54,63.63,63.52,63.63,43500.0
2023-08-15 13:30:00,63.63,63.63,63.43,63.48,42045.0,63.63,63.63,63.43,63.48,42045.0
2023-08-15 14:00:00,63.57,63.59,63.48,63.59,31500.0,63.57,63.59,63.48,63.59,31500.0
2023-08-15 14:30:00,63.56,63.63,63.52,63.56,37500.0,63.56,63.63,63.52,63.56,37500.0
2023-08-15 15:00:00,63.55,63.62,63.4,63.43,120600.0,63.55,63.62,63.4,63.43,120600.0
2023-08-15 15:30:00,63.38,63.52,63.32,63.44,333090.0,63.38,63.52,63.32,63.44,333090.0
2023-08-16 09:30:00,63.66,64.03,63.33,63.55,137055.0,63.66,64.03,63.33,63.55,137055.0
2023-08-16 10:00:00,63.6,63.76,63.52,63.76,75075.0,63.6,63.76,63.52,63.76,75075.0
2023-08-16 10:30:00,63.69,63.78,63.59,63.62,46230.0,63.69,63.78,63.59,63.62,46230.0
2023-08-16 11:00:00,63.69,63.87,63.68,63.82,84240.0,63.69,63.87,63.68,63.82,84240.0
2023-08-16 11:30:00,63.86,63.95,63.84,63.86,60510.0,63.86,63.95,63.84,63.86,60510.0
2023-08-16 12:00:00,63.9,64.0,63.82,63.94,123555.0,63.9,64.0,63.82,63.94,123555.0
2023-08-16 12:30:00,63.91,63.98,63.82,63.83,80595.0,63.91,63.98,63.82,63.83,80595.0
2023-08-16 13:00:00,63.84,63.87,63.46,63.48,76650.0,63.84,63.87,63.46,63.48,76650.0
2023-08-16 13:30:00,63.45,63.62,63.45,63.62,35850.0,63.45,63.62,63.45,63.62,35850.0
2023-08-16 14:00:00,63.59,63.79,63.51,63.79,81375.0,63.59,63.79,63.51,63.79,81375.0
2023-08-16 14:30:00,63.79,63.83,63.65,63.7,110670.0,63.79,63.83,63.65,63.7,110670.0
2023-08-16 15:00:00,63.7,63.71,63.55,63.6,232920.0,63.7,63.71,63.55,63.6,232920.0
2023-08-16 15:30:00,63.62,63.72,63.39,63.4,511500.0,63.62,63.72,63.39,63.4,511500.0
2023-08-17 09:30:00,63.5,63.69,63.11,63.16,118020.0,63.5,63.69,63.11,63.16,118020.0
2023-08-17 10:00:00,63.16,63.18,62.98,63.1,113325.0,63.16,63.18,62.98,63.1,113325.0
2023-08-17 10:30:00,63.18,63.21,63.07,63.18,58860.0,63.18,63.21,63.07,63.18,58860.0
2023-08-17 11:00:00,63.18,63.28,63.14,63.24,63030.0,63.18,63.28,63.14,63.24,63030.0
2023-08-17 11:30:00,63.24,63.37,63.15,63.29,131055.0,63.24,63.37,63.15,63.29,131055.0
2023-08-17 12:00:00,63.3,63.3,63.12,63.26,120750.0,63.3,63.3,63.12,63.26,120750.0
2023-08-17 12:30:00,63.3,63.3,63.16,63.24,119595.0,63.3,63.3,63.16,63.24,119595.0
2023-08-17 13:00:00,63.21,63.22,62.98,63.02,335250.0,63.21,63.22,62.98,63.02,335250.0
2023-08-17 13:30:00,63.02,63.02,62.72,62.84,187080.0,63.02,63.02,62.72,62.84,187080.0
2023-08-17 14:00:00,62.77,62.81,62.59,62.64,131790.0,62.77,62.81,62.59,62.64,131790.0
2023-08-17 14:30:00,62.64,62.65,62.34,62.44,116235.0,62.64,62.65,62.34,62.44,116235.0
2023-08-17 15:00:00,62.41,62.43,62.27,62.3,106035.0,62.41,62.43,62.27,62.3,106035.0
2023-08-17 15:30:00,62.3,62.34,62.06,62.09,345270.0,62.3,62.34,62.06,62.09,345270.0
2023-08-18 09:30:00,62.23,63.01,62.11,63.01,260790.0,62.23,63.01,62.11,63.01,260790.0
2023-08-18 10:00:00,62.96,63.08,62.9,62.94,277650.0,62.96,63.08,62.9,62.94,277650.0
2023-08-18 10:30:00,62.89,62.95,62.8,62.84,74175.0,62.89,62.95,62.8,62.84,74175.0
2023-08-18 11:00:00,62.89,63.01,62.78,62.78,45555.0,62.89,63.01,62.78,62.78,45555.0
2023-08-18 11:30:00,62.72,62.89,62.69,62.84,123195.0,62.72,62.89,62.69,62.84,123195.0
2023-08-18 12:00:00,62.83,62.85,62.71,62.75,49200.0,62.83,62.85,62.71,62.75,49200.0
2023-08-18 12:30:00,62.75,62.75,62.65,62.65,25335.0,62.75,62.75,62.65,62.65,25335.0
2023-08-18 13:00:00,62.6,62.68,62.57,62.62,34860.0,62.6,62.68,62.57,62.62,34860.0
2023-08-18 13:30:00,62.68,62.71,62.62,62.67,45000.0,62.68,62.71,62.62,62.67,45000.0
2023-08-18 14:00:00,62.7,62.72,62.63,62.66,44700.0,62.7,62.72,62.63,62.66,44700.0
2023-08-18 14:30:00,62.69,62.76,62.59,62.68,80505.0,62.69,62.76,62.59,62.68,80505.0
2023-08-18 15:00:00,62.66,62.82,62.65,62.75,65835.0,62.66,62.82,62.65,62.75,65835.0
2023-08-18 15:30:00,62.7,62.76,62.51,62.54,573330.0,62.7,62.76,62.51,62.54,573330.0
2023-08-21 09:30:00,62.52,62.73,62.11,62.38,154065.0,62.52,62.73,62.11,62.38,154065.0
2023-08-21 10:00:00,62.42,62.45,62.11,62.27,79635.0,62.42,62.45,62.11,62.27,79635.0
2023-08-21 10:30:00,62.23,62.58,62.21,62.58,98580.0,62.23,62.58,62.21,62.58,98580.0
2023-08-21 11:00:00,62.57,62.78,62.57,62.63,105210.0,62.57,62.78,62.57,62.63,105210.0
2023-08-21 11:30:00,62.63,62.63,62.41,62.45,60915.0,62.63,62.63,62.41,62.45,60915.0
2023-08-21 12:00:00,62.48,62.85,62.45,62.85,76920.0,62.48,62.85,62.45,62.85,76920.0
2023-08-21 12:30:00,62.89,62.94,62.76,62.81,80175.0,62.89,62.94,62.76,62.81,80175.0
2023-08-21 13:00:00,62.83,62.89,62.77,62.79,90045.0,62.83,62.89,62.77,62.79,90045.0
2023-08-21 13:30:00,62.79,62.9,62.74,62.83,69945.0,62.79,62.9,62.74,62.83,69945.0
2023-08-21 14:00:00,62.81,62.98,62.78,62.97,48765.0,62.81,62.98,62.78,62.97,48765.0
2023-08-21 14:30:00,63.01,63.07,62.91,63.05,47895.0,63.01,63.07,62.91,63.05,47895.0
2023-08-21 15:00:00,63.03,63.14,63.03,63.12,102375.0,63.03,63.14,63.03,63.12,102375.0
2023-08-21 15:30:00,63.11,63.12,62.95,63.03,346605.0,63.11,63.12,62.95,63.03,346605.0
2023-08-22 09:30:00,62.77,63.18,61.83,61.94,216405.0,62.77,63.18,61.83,61.94,216405.0
2023-08-22 10:00:00,61.89,62.24,61.89,62.16,90840.0,61.89,62.24,61.89,62.16,90840.0
2023-08-22 10:30:00,62.2,62.41,62.14,62.34,90060.0,62.2,62.41,62.14,62.34,90060.0
2023-08-22 11:00:00,62.39,62.63,62.33,62.56,68925.0,62.39,62.63,62.33,62.56,68925.0
2023-08-22 11:30:00,62.5,62.5,62.15,62.15,78015.0,62.5,62.5,62.15,62.15,78015.0
2023-08-22 12:00:00,62.17,62.17,61.95,62.1,121395.0,62.17,62.17,61.95,62.1,121395.0
2023-08-22 12:30:00,62.1,62.33,62.1,62.32,79815.0,62.1,62.33,62.1,62.32,79815.0
2023-08-22 13:00:00,62.24,62.31,62.17,62.27,59010.0,62.24,62.31,62.17,62.27,59010.0
2023-08-22 13:30:00,62.26,62.26,62.12,62.21,71775.0,62.26,62.26,62.12,62.21,71775.0
2023-08-22 14:00:00,62.24,62.38,62.24,62.3,40905.0,62.24,62.38,62.24,62.3,40905.0
2023-08-22 14:30:00,62.3,62.33,62.26,62.33,49365.0,62.3,62.33,62.26,62.33,49365.0
2023-08-22 15:00:00,62.33,62.41,62.28,62.28,88395.0,62.33,62.41,62.28,62.28,88395.0
2023-08-22 15:30:00,62.27,62.31,62.12,62.25,287100.0,62.27,62.31,62.12,62.25,287100.0
2023-08-23 09:30:00,62.33,62.9,62.3,62.86,153150.0,62.33,62.9,62.3,62.86,153150.0
2023-08-23 10:00:00,62.93,62.99,62.63,62.77,96150.0,62.93,62.99,62.63,62.77,96150.0
2023-08-23 10:30:00,62.8,62.94,62.77,62.77,107160.0,62.8,62.94,62.77,62.77,107160.0
2023-08-23 11:00:00,62.78,62.97,62.75,62.87,90675.0,62.78,62.97,62.75,62.87,90675.0
2023-08-23 11:30:00,62.95,62.95,62.73,62.77,48915.0,62.95,62.95,62.73,62.77,48915.0
2023-08-23 12:00:00,62.75,62.82,62.67,62.82,73140.0,62.75,62.82,62.67,62.82,73140.0
2023-08-23 12:30:00,62.81,63.12,62.8,63.04,100845.0,62.81,63.12,62.8,63.04,100845.0
2023-08-23 13:00:00,63.08,63.28,63.08,63.22,100665.0,63.08,63.28,63.08,63.22,100665.0
2023-08-23 13:30:00,63.18,63.35,63.12,63.32,98070.0,63.18,63.35,63.12,63.32,98070.0
2023-08-23 14:00:00,63.28,63.35,63.21,63.3,120270.0,63.28,63.35,63.21,63.3,120270.0
2023-08-23 14:30:00,63.3,63.3,63.17,63.2,92295.0,63.3,63.3,63.17,63.2,92295.0
2023-08-23 15:00:00,63.17,63.2,63.11,63.2,74550.0,63.17,63.2,63.11,63.2,74550.0
2023-08-23 15:30:00,63.21,63.21,63.04,63.15,225570.0,63.21,63.21,63.04,63.15,225570.0
2023-08-24 09:30:00,63.12,63.51,62.97,63.51,182865.0,63.12,63.51,62.97,63.51,182865.0
2023-08-24 10:00:00,63.36,63.42,63.1,63.15,81855.0,63.36,63.42,63.1,63.15,81855.0
2023-08-24 10:30:00,63.11,63.21,63.05,63.11,85785.0,63.11,63.21,63.05,63.11,85785.0
2023-08-24 11:00:00,63.09,63.26,63.0,63.1,68040.0,63.09,63.26,63.0,63.1,68040.0
2023-08-24 11:30:00,63.13,63.13,62.94,62.97,76650.0,63.13,63.13,62.94,62.97,76650.0
2023-08-24 12:00:00,63.03,63.1,62.99,62.99,28635.0,63.03,63.1,62.99,62.99,28635.0
2023-08-24 12:30:00,63.01,63.06,62.88,62.92,28800.0,63.01,63.06,62.88,62.92,28800.0
2023-08-24 13:00:00,62.93,62.93,62.75,62.77,40005.0,62.93,62.93,62.75,62.77,40005.0
2023-08-24 13:30:00,62.81,62.87,62.74,62.82,98820.0,62.81,62.87,62.74,62.82,98820.0
2023-08-24 14:00:00,62.86,62.89,62.73,62.78,70785.0,62.86,62.89,62.73,62.78,70785.0
2023-08-24 14:30:00,62.79,62.81,62.71,62.81,70500.0,62.79,62.81,62.71,62.81,70500.0
2023-08-24 15:00:00,62.79,62.8,62.71,62.74,70500.0,62.79,62.8,62.71,62.74,70500.0
2023-08-24 15:30:00,62.75,62.76,62.33,62.33,270315.0,62.75,62.76,62.33,62.33,270315.0
2023-08-25 09:30:00,62.5,62.86,62.33,62.39,160485.0,62.5,62.86,62.33,62.39,160485.0
2023-08-25 10:00:00,62.35,62.58,62.14,62.15,131490.0,62.35,62.58,62.14,62.15,131490.0
2023-08-25 10:30:00,62.17,62.17,61.94,62.08,229410.0,62.17,62.17,61.94,62.08,229410.0
2023-08-25 11:00:00,62.08,62.14,61.95,62.02,114945.0,62.08,62.14,61.95,62.02,114945.0
2023-08-25 11:30:00,62.06,62.1,61.89,61.92,68385.0,62.06,62.1,61.89,61.92,68385.0
2023-08-25 12:00:00,61.89,61.91,61.76,61.82,66000.0,61.89,61.91,61.76,61.82,66000.0
2023-08-25 12:30:00,61.88,61.89,61.7,61.77,95070.0,61.88,61.89,61.7,61.77,95070.0
2023-08-25 13:00:00,61.77,61.8,61.62,61.66,48030.0,61.77,61.8,61.62,61.66,48030.0
2023-08-25 13:30:00,61.66,61.72,61.59,61.72,147510.0,61.66,61.72,61.59,61.72,147510.0
2023-08-25 14:00:00,61.73,61.98,61.67,61.93,83550.0,61.73,61.98,61.67,61.93,83550.0
2023-08-25 14:30:00,61.93,61.99,61.9,61.96,132570.0,61.93,61.99,61.9,61.96,132570.0
2023-08-25 15:00:00,61.96,62.11,61.88,62.05,127215.0,61.96,62.11,61.88,62.05,127215.0
2023-08-25 15:30:00,62.05,62.21,61.97,62.05,510375.0,62.05,62.21,61.97,62.05,510375.0
2023-08-28 09:30:00,62.11,62.23,61.95,62.03,112740.0,62.11,62.23,61.95,62.03,112740.0
2023-08-28 10:00:00,62.02,62.31,62.02,62.31,55215.0,62.02,62.31,62.02,62.31,55215.0
2023-08-28 10:30:00,62.31,62.39,62.16,62.39,60690.0,62.31,62.39,62.16,62.39,60690.0
2023-08-28 11:00:00,62.3,62.6,62.3,62.52,58020.0,62.3,62.6,62.3,62.52,58020.0
2023-08-28 11:30:00,62.52,62.52,62.19,62.19,76665.0,62.52,62.52,62.19,62.19,76665.0
2023-08-28 12:00:00,62.17,62.25,62.16,62.2,55320.0,62.17,62.25,62.16,62.2,55320.0
2023-08-28 12:30:00,62.13,62.2,62.07,62.2,39585.0,62.13,62.2,62.07,62.2,39585.0
2023-08-28 13:00:00,62.3,62.36,62.27,62.34,72855.0,62.3,62.36,62.27,62.34,72855.0
2023-08-28 13:30:00,62.34,62.39,62.06,62.07,48360.0,62.34,62.39,62.06,62.07,48360.0
2023-08-28 14:00:00,62.04,62.08,61.88,61.93,87210.0,62.04,62.08,61.88,61.93,87210.0
2023-08-28 14:30:00,61.91,62.16,61.89,62.1,72195.0,61.91,62.16,61.89,62.1,72195.0
2023-08-28 15:00:00,62.11,62.16,62.08,62.14,73350.0,62.11,62.16,62.08,62.14,73350.0
2023-08-28 15:30:00,62.15,62.35,62.14,62.3,201075.0,62.15,62.35,62.14,62.3,201075.0
2023-08-29 09:30:00,62.47,62.58,62.34,62.46,88215.0,62.47,62.58,62.34,62.46,88215.0
2023-08-29 10:00:00,62.59,62.64,62.3,62.46,84915.0,62.59,62.64,62.3,62.46,84915.0
2023-08-29 10:30:00,62.44,62.49,62.13,62.34,58770.0,62.44,62.49,62.13,62.34,58770.0
2023-08-29 11:00:00,62.35,62.77,62.3,62.77,103170.0,62.35,62.77,62.3,62.77,103170.0
2023-08-29 11:30:00,62.81,62.83,62.7,62.7,27225.0,62.81,62.83,62.7,62.7,27225.0
2023-08-29 12:00:00,62.73,62.95,62.73,62.94,67425.0,62.73,62.95,62.73,62.94,67425.0
2023-08-29 12:30:00,62.91,62.97,62.81,62.93,44370.0,62.91,62.97,62.81,62.93,44370.0
2023-08-29 13:00:00,63.05,63.07,62.9,62.93,36195.0,63.05,63.07,62.9,62.93,36195.0
2023-08-29 13:30:00,62.95,63.12,62.95,62.99,59100.0,62.95,63.12,62.95,62.99,59100.0
2023-08-29 14:00:00,62.99,63.11,62.99,63.11,93585.0,62.99,63.11,62.99,63.11,93585.0
2023-08-29 14:30:00,63.12,63.21,63.12,63.13,57165.0,63.12,63.21,63.12,63.13,57165.0
2023-08-29 15:00:00,63.11,63.2,63.06,63.19,96045.0,63.11,63.2,63.06,63.19,96045.0
2023-08-29 15:30:00,63.14,63.16,63.05,63.11,206580.0,63.14,63.16,63.05,63.11,206580.0
2023-08-30 09:30:00,62.95,63.7,62.87,63.68,122850.0,62.95,63.7,62.87,63.68,122850.0
2023-08-30 10:00:00,63.58,63.84,63.58,63.63,175035.0,63.58,63.84,63.58,63.63,175035.0
2023-08-30 10:30:00,63.64,63.88,63.55,63.8,139350.0,63.64,63.88,63.55,63.8,139350.0
2023-08-30 11:00:00,63.86,63.86,63.67,63.75,76635.0,63.86,63.86,63.67,63.75,76635.0
2023-08-30 11:30:00,63.77,63.84,63.74,63.81,53655.0,63.77,63.84,63.74,63.81,53655.0
2023-08-30 12:00:00,63.8,63.85,63.66,63.66,66135.0,63.8,63.85,63.66,63.66,66135.0
2023-08-30 12:30:00,63.66,63.8,63.66,63.8,44070.0,63.66,63.8,63.66,63.8,44070.0
2023-08-30 13:00:00,63.8,63.83,63.73,63.73,76080.0,63.8,63.83,63.73,63.73,76080.0
2023-08-30 13:30:00,63.73,63.73,63.59,63.6,204690.0,63.73,63.73,63.59,63.6,204690.0
2023-08-30 14:00:00,63.62,63.72,63.54,63.61,66180.0,63.62,63.72,63.54,63.61,66180.0
2023-08-30 14:30:00,63.6,63.7,63.57,63.6,94500.0,63.6,63.7,63.57,63.6,94500.0
2023-08-30 15:00:00,63.61,63.76,63.61,63.68,115500.0,63.61,63.76,63.61,63.68,115500.0
2023-08-30 15:30:00,63.66,63.77,63.45,63.49,623655.0,63.66,63.77,63.45,63.49,623655.0
2023-08-31 09:30:00,63.33,63.52,62.74,62.88,335415.0,63.33,63.52,62.74,62.88,335415.0
2023-08-31 10:00:00,62.8,63.21,62.76,63.08,130500.0,62.8,63.21,62.76,63.08,130500.0
2023-08-31 10:30:00,63.15,63.21,62.96,63.1,148575.0,63.15,63.21,62.96,63.1,148575.0
2023-08-31 11:00:00,63.16,63.29,63.05,63.25,171345.0,63.16,63.29,63.05,63.25,171345.0
2023-08-31 11:30:00,63.22,63.29,63.07,63.07,90585.0,63.22,63.29,63.07,63.07,90585.0
2023-08-31 12:00:00,63.13,63.13,62.97,63.1,73575.0,63.13,63.13,62.97,63.1,73575.0
2023-08-31 12:30:00,63.14,63.26,63.07,63.2,54540.0,63.14,63.26,63.07,63.2,54540.0
2023-08-31 13:00:00,63.21,63.38,63.21,63.35,55260.0,63.21,63.38,63.21,63.35,55260.0
2023-08-31 13:30:00,63.36,63.36,63.14,63.21,36780.0,63.36,63.36,63.14,63.21,36780.0
2023-08-31 14:00:00,63.24,63.24,63.06,63.16,35010.0,63.24,63.24,63.06,63.16,35010.0
2023-08-31 14:30:00,63.18,63.18,63.02,63.03,93465.0,63.18,63.18,63.02,63.03,93465.0
2023-08-31 15:00:00,62.98,63.03,62.9,62.91,119100.0,62.98,63.03,62.9,62.91,119100.0
2023-08-31 15:30:00,62.93,62.95,62.5,62.64,574980.0,62.93,62.95,62.5,62.64,574980.0
2023-09-01 09:30:00,63.04,63.04,62.66,62.73,132030.0,63.04,63.04,62.66,62.73,132030.0
2023-09-01 10:00:00,62.67,62.82,62.57,62.8,83970.0,62.67,62.82,62.57,62.8,83970.0
2023-09-01 10:30:00,62.77,62.89,62.7,62.84,80925.0,62.77,62.89,62.7,62.84,80925.0
2023-09-01 11:00:00,62.93,62.93,62.77,62.8,301950.0,62.93,62.93,62.77,62.8,301950.0
2023-09-01 11:30:00,62.77,62.81,62.69,62.75,120975.0,62.77,62.81,62.69,62.75,120975.0
2023-09-01 12:00:00,62.8,62.82,62.73,62.82,32070.0,62.8,62.82,62.73,62.82,32070.0
2023-09-01 12:30:00,62.8,62.92,62.8,62.92,21330.0,62.8,62.92,62.8,62.92,21330.0
2023-09-01 13:00:00,62.94,63.03,62.93,63.03,73350.0,62.94,63.03,62.93,63.03,73350.0
2023-09-01 13:30:00,62.98,63.0,62.95,62.97,75210.0,62.98,63.0,62.95,62.97,75210.0
2023-09-01 14:00:00,62.96,62.99,62.92,62.94,96900.0,62.96,62.99,62.92,62.94,96900.0
2023-09-01 14:30:00,62.92,62.98,62.85,62.98,62130.0,62.92,62.98,62.85,62.98,62130.0
2023-09-01 15:00:00,63.0,63.12,62.95,63.11,92715.0,63.0,63.12,62.95,63.11,92715.0
2023-09-01 15:30:00,63.11,63.26,63.01,63.17,725280.0,63.11,63.26,63.01,63.17,725280.0
2023-09-05 09:30:00,62.92,63.04,62.58,62.72,171015.0,62.92,63.04,62.58,62.72,171015.0
2023-09-05 10:00:00,62.83,62.88,62.52,62.75,132480.0,62.83,62.88,62.52,62.75,132480.0
2023-09-05 10:30:00,62.69,63.09,62.59,63.03,183735.0,62.69,63.09,62.59,63.03,183735.0
2023-09-05 11:00:00,63.04,63.43,63.04,63.25,159945.0,63.04,63.43,63.04,63.25,159945.0
2023-09-05 11:30:00,63.27,63.31,63.17,63.29,80790.0,63.27,63.31,63.17,63.29,80790.0
2023-09-05 12:00:00,63.27,63.31,63.2,63.31,54945.0,63.27,63.31,63.2,63.31,54945.0
2023-09-05 12:30:00,63.31,63.34,63.09,63.11,78915.0,63.31,63.34,63.09,63.11,78915.0
2023-09-05 13:00:00,63.08,63.11,62.97,63.03,29970.0,63.08,63.11,62.97,63.03,29970.0
2023-09-05 13:30:00,62.97,63.04,62.91,62.99,100590.0,62.97,63.04,62.91,62.99,100590.0
2023-09-05 14:00:00,63.04,63.26,62.99,63.26,89400.0,63.04,63.26,62.99,63.26,89400.0
2023-09-05 14:30:00,63.27,63.27,63.08,63.25,87825.0,63.27,63.27,63.08,63.25,87825.0
2023-09-05 15:00:00,63.26,63.26,63.14,63.15,126960.0,63.26,63.26,63.14,63.15,126960.0
2023-09-05 15:30:00,63.11,63.23,63.0,63.04,435435.0,63.11,63.23,63.0,63.04,435435.0
2023-09-06 09:30:00,62.99,63.46,62.68,63.46,354090.0,62.99,63.46,62.68,63.46,354090.0
2023-09-06 10:00:00,63.41,63.57,63.05,63.16,236175.0,63.41,63.57,63.05,63.16,236175.0
2023-09-06 10:30:00,63.13,63.18,62.9,63.0,100275.0,63.13,63.18,62.9,63.0,100275.0
2023-09-06 11:00:00,62.99,63.01,62.74,62.85,62805.0,62.99,63.01,62.74,62.85,62805.0
2023-09-06 11:30:00,62.84,62.92,62.78,62.82,72945.0,62.84,62.92,62.78,62.82,72945.0
2023-09-06 12:00:00,62.75,62.92,62.75,62.91,54840.0,62.75,62.92,62.75,62.91,54840.0
2023-09-06 12:30:00,62.88,62.91,62.82,62.88,58125.0,62.88,62.91,62.82,62.88,58125.0
2023-09-06 13:00:00,62.84,62.84,62.64,62.67,67875.0,62.84,62.84,62.64,62.67,67875.0
2023-09-06 13:30:00,62.64,62.9,62.58,62.9,81420.0,62.64,62.9,62.58,62.9,81420.0
2023-09-06 14:00:00,62.89,62.99,62.78,62.99,69450.0,62.89,62.99,62.78,62.99,69450.0
2023-09-06 14:30:00,63.01,63.01,62.87,62.93,58500.0,63.01,63.01,62.87,62.93,58500.0
2023-09-06 15:00:00,62.9,63.06,62.85,62.99,82575.0,62.9,63.06,62.85,62.99,82575.0
2023-09-06 15:30:00,63.01,63.07,62.91,62.99,337485.0,63.01,63.07,62.91,62.99,337485.0
2023-09-07 09:30:00,63.3,63.57,63.15,63.2,324690.0,63.3,63.57,63.15,63.2,324690.0
2023-09-07 10:00:00,63.13,63.13,62.77,62.77,128235.0,63.13,63.13,62.77,62.77,128235.0
2023-09-07 10:30:00,62.71,62.91,62.67,62.79,112560.0,62.71,62.91,62.67,62.79,112560.0
2023-09-07 11:00:00,62.73,62.92,62.71,62.9,117000.0,62.73,62.92,62.71,62.9,117000.0
2023-09-07 11:30:00,63.01,63.17,62.92,63.14,75945.0,63.01,63.17,62.92,63.14,75945.0
2023-09-07 12:00:00,63.15,63.3,63.15,63.23,81450.0,63.15,63.3,63.15,63.23,81450.0
2023-09-07 12:30:00,63.23,63.24,62.89,63.04,96375.0,63.23,63.24,62.89,63.04,96375.0
2023-09-07 13:00:00,63.01,63.21,62.97,63.21,60030.0,63.01,63.21,62.97,63.21,60030.0
2023-09-07 13:30:00,63.18,63.31,63.18,63.29,75705.0,63.18,63.31,63.18,63.29,75705.0
2023-09-07 14:00:00,63.32,63.36,63.22,63.25,58560.0,63.32,63.36,63.22,63.25,58560.0
2023-09-07 14:30:00,63.24,63.31,63.2,63.2,76875.0,63.24,63.31,63.2,63.2,76875.0
2023-09-07 15:00:00,63.26,63.27,63.13,63.18,74610.0,63.26,63.27,63.13,63.18,74610.0
2023-09-07 15:30:00,63.15,63.16,62.96,63.06,293865.0,63.15,63.16,62.96,63.06,293865.0
2023-09-08 09:30:00,63.2,63.52,63.0,63.48,250770.0,63.2,63.52,63.0,63.48,250770.0
2023-09-08 10:00:00,63.49,63.68,63.42,63.55,147030.0,63.49,63.68,63.42,63.55,147030.0
2023-09-08 10:30:00,63.62,63.62,63.24,63.41,178575.0,63.62,63.62,63.24,63.41,178575.0
2023-09-08 11:00:00,63.37,63.48,63.35,63.36,156420.0,63.37,63.48,63.35,63.36,156420.0
2023-09-08 11:30:00,63.38,63.57,63.38,63.52,89490.0,63.38,63.57,63.38,63.52,89490.0
2023-09-08 12:00:00,63.5,63.69,63.5,63.67,101970.0,63.5,63.69,63.5,63.67,101970.0
2023-09-08 12:30:00,63.65,63.72,63.56,63.63,91065.0,63.65,63.72,63.56,63.63,91065.0
2023-09-08 13:00:00,63.64,63.68,63.6,63.66,73455.0,63.64,63.68,63.6,63.66,73455.0
2023-09-08 13:30:00,63.69,63.78,63.66,63.73,135015.0,63.69,63.78,63.66,63.73,135015.0
2023-09-08 14:00:00,63.73,63.84,63.64,63.82,159090.0,63.73,63.84,63.64,63.82,159090.0
2023-09-08 14:30:00,63.8,63.87,63.62,63.75,183045.0,63.8,63.87,63.62,63.75,183045.0
2023-09-08 15:00:00,63.73,63.83,63.67,63.82,171720.0,63.73,63.83,63.67,63.82,171720.0
2023-09-08 15:30:00,63.81,63.95,63.72,63.89,885420.0,63.81,63.95,63.72,63.89,885420.0
2023-09-11 09:30:00,63.96,64.25,63.81,63.96,181230.0,63.96,64.25,63.81,63.96,181230.0
2023-09-11 10:00:00,63.94,64.02,63.49,63.51,112425.0,63.94,64.02,63.49,63.51,112425.0
2023-09-11 10:30:00,63.51,63.52,63.32,63.33,79800.0,63.51,63.52,63.32,63.33,79800.0
2023-09-11 11:00:00,63.33,63.33,63.05,63.19,111285.0,63.33,63.33,63.05,63.19,111285.0
2023-09-11 11:30:00,63.21,63.24,63.09,63.09,70545.0,63.21,63.24,63.09,63.09,70545.0
2023-09-11 12:00:00,63.12,63.12,62.86,62.88,57105.0,63.12,63.12,62.86,62.88,57105.0
2023-09-11 12:30:00,62.88,62.98,62.84,62.96,71340.0,62.88,62.98,62.84,62.96,71340.0
2023-09-11 13:00:00,62.95,63.0,62.81,62.84,52500.0,62.95,63.0,62.81,62.84,52500.0
2023-09-11 13:30:00,62.86,63.08,62.86,63.05,49470.0,62.86,63.08,62.86,63.05,49470.0
2023-09-11 14:00:00,63.04,63.13,63.03,63.03,52500.0,63.04,63.13,63.03,63.03,52500.0
2023-09-11 14:30:00,63.05,63.05,62.79,62.84,69060.0,63.05,63.05,62.79,62.84,69060.0
2023-09-11 15:00:00,62.85,62.93,62.74,62.82,81660.0,62.85,62.93,62.74,62.82,81660.0
2023-09-11 15:30:00,62.81,62.87,62.71,62.83,318975.0,62.81,62.87,62.71,62.83,318975.0
2023-09-12 09:30:00,62.83,63.11,62.03,62.24,228105.0,62.83,63.11,62.03,62.24,228105.0
2023-09-12 10:00:00,62.31,62.64,62.28,62.53,83595.0,62.31,62.64,62.28,62.53,83595.0
2023-09-12 10:30:00,62.55,62.56,62.18,62.24,90015.0,62.55,62.56,62.18,62.24,90015.0
2023-09-12 11:00:00,62.19,62.21,62.01,62.08,177240.0,62.19,62.21,62.01,62.08,177240.0
2023-09-12 11:30:00,62.08,62.16,61.84,61.84,205575.0,62.08,62.16,61.84,61.84,205575.0
2023-09-12 12:00:00,61.83,61.98,61.78,61.96,137835.0,61.83,61.98,61.78,61.96,137835.0
2023-09-12 12:30:00,61.99,62.04,61.81,61.84,59745.0,61.99,62.04,61.81,61.84,59745.0
2023-09-12 13:00:00,61.87,61.93,61.77,61.93,62580.0,61.87,61.93,61.77,61.93,62580.0
2023-09-12 13:30:00,61.89,61.92,61.78,61.78,67290.0,61.89,61.92,61.78,61.78,67290.0
2023-09-12 14:00:00,61.82,61.83,61.64,61.64,131955.0,61.82,61.83,61.64,61.64,131955.0
2023-09-12 14:30:00,61.61,61.66,61.43,61.5,97050.0,61.61,61.66,61.43,61.5,97050.0
2023-09-12 15:00:00,61.5,61.5,61.33,61.46,134205.0,61.5,61.5,61.33,61.46,134205.0
2023-09-12 15:30:00,61.46,61.66,61.46,61.62,707070.0,61.46,61.66,61.46,61.62,707070.0
2023-09-13 09:30:00,61.49,62.0,61.49,61.74,155220.0,61.49,62.0,61.49,61.74,155220.0
2023-09-13 10:00:00,61.8,61.94,61.64,61.71,293880.0,61.8,61.94,61.64,61.71,293880.0
2023-09-13 10:30:00,61.71,61.77,61.62,61.64,132225.0,61.71,61.77,61.62,61.64,132225.0
2023-09-13 11:00:00,61.66,61.94,61.66,61.9,74670.0,61.66,61.94,61.66,61.9,74670.0
2023-09-13 11:30:00,61.91,62.01,61.84,61.98,81495.0,61.91,62.01,61.84,61.98,81495.0
2023-09-13 12:00:00,62.01,62.13,61.95,62.11,63330.0,62.01,62.13,61.95,62.11,63330.0
2023-09-13 12:30:00,62.14,62.15,61.9,62.03,65070.0,62.14,62.15,61.9,62.03,65070.0
2023-09-13 13:00:00,62.03,62.07,61.93,61.96,46665.0,62.03,62.07,61.93,61.96,46665.0
2023-09-13 13:30:00,61.95,61.97,61.83,61.84,56580.0,61.95,61.97,61.83,61.84,56580.0
2023-09-13 14:00:00,61.93,61.93,61.73,61.85,85800.0,61.93,61.93,61.73,61.85,85800.0
2023-09-13 14:30:00,61.85,61.89,61.72,61.74,60000.0,61.85,61.89,61.72,61.74,60000.0
2023-09-13 15:00:00,61.74,61.74,61.57,61.65,87465.0,61.74,61.74,61.57,61.65,87465.0
2023-09-13 15:30:00,61.67,61.85,61.67,61.81,330240.0,61.67,61.85,61.67,61.81,330240.0
2023-09-14 09:30:00,61.9,62.09,61.74,61.95,153300.0,61.9,62.09,61.74,61.95,153300.0
2023-09-14 10:00:00,61.96,62.17,61.89,62.17,139725.0,61.96,62.17,61.89,62.17,139725.0
2023-09-14 10:30:00,62.2,62.48,62.18,62.38,98940.0,62.2,62.48,62.18,62.38,98940.0
2023-09-14 11:00:00,62.39,62.52,62.3,62.45,103080.0,62.39,62.52,62.3,62.45,103080.0
2023-09-14 11:30:00,62.52,62.54,62.44,62.54,34725.0,62.52,62.54,62.44,62.54,34725.0
2023-09-14 12:00:00,62.56,62.64,62.49,62.64,68820.0,62.56,62.64,62.49,62.64,68820.0
2023-09-14 12:30:00,62.68,62.78,62.66,62.72,78750.0,62.68,62.78,62.66,62.72,78750.0
2023-09-14 13:00:00,62.75,62.77,62.61,62.63,40740.0,62.75,62.77,62.61,62.63,40740.0
2023-09-14 13:30:00,62.61,62.61,62.51,62.55,22500.0,62.61,62.61,62.51,62.55,22500.0
2023-09-14 14:00:00,62.56,62.57,62.48,62.48,46515.0,62.56,62.57,62.48,62.48,46515.0
2023-09-14 14:30:00,62.48,62.66,62.48,62.66,51000.0,62.48,62.66,62.48,62.66,51000.0
2023-09-14 15:00:00,62.66,62.71,62.63,62.67,51405.0,62.66,62.71,62.63,62.67,51405.0
2023-09-14 15:30:00,62.67,62.76,62.63,62.72,200100.0,62.67,62.76,62.63,62.72,200100.0
2023-09-15 09:30:00,62.76,62.76,62.5,62.51,1284570.0,62.76,62.76,62.5,62.51,1284570.0
2023-09-15 10:00:00,62.52,62.62,62.36,62.38,110100.0,62.52,62.62,62.36,62.38,110100.0
2023-09-15 10:30:00,62.33,62.44,62.17,62.17,84735.0,62.33,62.44,62.17,62.17,84735.0
2023-09-15 11:00:00,62.07,62.28,62.03,62.23,70410.0,62.07,62.28,62.03,62.23,70410.0
2023-09-15 11:30:00,62.25,62.26,62.17,62.23,18000.0,62.25,62.26,62.17,62.23,18000.0
2023-09-15 12:00:00,62.19,62.34,62.19,62.26,50715.0,62.19,62.34,62.19,62.26,50715.0
2023-09-15 12:30:00,62.22,62.28,62.15,62.15,16530.0,62.22,62.28,62.15,62.15,16530.0
2023-09-15 13:00:00,62.2,62.2,62.02,62.02,51150.0,62.2,62.2,62.02,62.02,51150.0
2023-09-15 13:30:00,61.98,62.12,61.94,62.1,33990.0,61.98,62.12,61.94,62.1,33990.0
2023-09-15 14:00:00,62.11,62.15,61.99,61.99,38400.0,62.11,62.15,61.99,61.99,38400.0
2023-09-15 14:30:00,61.96,62.26,61.96,62.26,104115.0,61.96,62.26,61.96,62.26,104115.0
2023-09-15 15:00:00,62.24,62.28,62.14,62.2,97455.0,62.24,62.28,62.14,62.2,97455.0
2023-09-15 15:30:00,62.2,62.2,61.91,62.02,220515.0,62.2,62.2,61.91,62.02,220515.0
2023-09-18 09:30:00,62.33,62.73,61.83,62.08,226890.0,62.33,62.73,61.83,62.08,226890.0
2023-09-18 10:00:00,62.05,62.26,62.05,62.24,98235.0,62.05,62.26,62.05,62.24,98235.0
2023-09-18 10:30:00,62.28,62.41,62.21,62.32,160290.0,62.28,62.41,62.21,62.32,160290.0
2023-09-18 11:00:00,62.27,62.49,62.25,62.49,125910.0,62.27,62.49,62.25,62.49,125910.0
2023-09-18 11:30:00,62.48,62.55,62.4,62.46,103860.0,62.48,62.55,62.4,62.46,103860.0
2023-09-18 12:00:00,62.51,62.56,62.47,62.52,65640.0,62.51,62.56,62.47,62.52,65640.0
2023-09-18 12:30:00,62.58,62.7,62.54,62.54,142815.0,62.58,62.7,62.54,62.54,142815.0
2023-09-18 13:00:00,62.52,62.72,62.52,62.65,87345.0,62.52,62.72,62.52,62.65,87345.0
2023-09-18 13:30:00,62.67,62.71,62.5,62.5,118575.0,62.67,62.71,62.5,62.5,118575.0
2023-09-18 14:00:00,62.53,62.53,62.17,62.2,100440.0,62.53,62.53,62.17,62.2,100440.0
2023-09-18 14:30:00,62.16,62.26,62.12,62.16,308625.0,62.16,62.26,62.12,62.16,308625.0
2023-09-18 15:00:00,62.2,62.2,62.06,62.14,145350.0,62.2,62.2,62.06,62.14,145350.0
2023-09-18 15:30:00,62.15,62.17,61.9,61.95,416775.0,62.15,62.17,61.9,61.95,416775.0
2023-09-19 09:30:00,61.68,61.87,61.34,61.78,301920.0,61.68,61.87,61.34,61.78,301920.0
2023-09-19 10:00:00,61.7,61.72,61.01,61.69,335550.0,61.7,61.72,61.01,61.69,335550.0
2023-09-19 10:30:00,61.76,62.16,61.67,62.12,157335.0,61.76,62.16,61.67,62.12,157335.0
2023-09-19 11:00:00,62.12,62.41,62.12,62.32,135930.0,62.12,62.41,62.12,62.32,135930.0
2023-09-19 11:30:00,62.3,62.32,62.2,62.23,80595.0,62.3,62.32,62.2,62.23,80595.0
2023-09-19 12:00:00,62.23,62.25,62.06,62.09,68220.0,62.23,62.25,62.06,62.09,68220.0
2023-09-19 12:30:00,62.11,62.13,62.0,62.1,113310.0,62.11,62.13,62.0,62.1,113310.0
2023-09-19 13:00:00,62.06,62.09,61.91,62.01,55470.0,62.06,62.09,61.91,62.01,55470.0
2023-09-19 13:30:00,62.04,62.22,61.99,62.2,61770.0,62.04,62.22,61.99,62.2,61770.0
2023-09-19 14:00:00,62.2,62.21,62.09,62.16,37815.0,62.2,62.21,62.09,62.16,37815.0
2023-09-19 14:30:00,62.1,62.2,62.1,62.14,115140.0,62.1,62.2,62.1,62.14,115140.0
2023-09-19 15:00:00,62.13,62.14,62.06,62.11,98295.0,62.13,62.14,62.06,62.11,98295.0
2023-09-19 15:30:00,62.11,62.21,61.88,61.88,367635.0,62.11,62.21,61.88,61.88,367635.0
2023-09-20 09:30:00,61.93,62.72,61.93,62.62,281220.0,61.93,62.72,61.93,62.62,281220.0
2023-09-20 10:00:00,62.64,62.75,62.55,62.67,154350.0,62.64,62.75,62.55,62.67,154350.0
2023-09-20 10:30:00,62.6,62.96,62.6,62.88,80085.0,62.6,62.96,62.6,62.88,80085.0
2023-09-20 11:00:00,62.95,63.0,62.93,63.0,92415.0,62.95,63.0,62.93,63.0,92415.0
2023-09-20 11:30:00,63.04,63.17,62.99,63.13,179505.0,63.04,63.17,62.99,63.13,179505.0
2023-09-20 12:00:00,63.1,63.17,63.06,63.17,50760.0,63.1,63.17,63.06,63.17,50760.0
2023-09-20 12:30:00,63.23,63.29,63.17,63.29,157950.0,63.23,63.29,63.17,63.29,157950.0
2023-09-20 13:00:00,63.29,63.39,63.23,63.34,75825.0,63.29,63.39,63.23,63.34,75825.0
2023-09-20 13:30:00,63.31,63.35,63.16,63.27,72675.0,63.31,63.35,63.16,63.27,72675.0
2023-09-20 14:00:00,63.3,63.33,63.08,63.33,104865.0,63.3,63.33,63.08,63.33,104865.0
2023-09-20 14:30:00,63.32,63.47,63.24,63.43,184575.0,63.32,63.47,63.24,63.43,184575.0
2023-09-20 15:00:00,63.43,63.6,63.37,63.53,227355.0,63.43,63.6,63.37,63.53,227355.0
2023-09-20 15:30:00,63.55,63.56,62.99,63.04,563925.0,63.55,63.56,62.99,63.04,563925.0
2023-09-21 09:30:00,63.2,63.25,62.43,62.69,203940.0,63.2,63.25,62.43,62.69,203940.0
2023-09-21 10:00:00,62.67,62.68,62.52,62.65,204900.0,62.67,62.68,62.52,62.65,204900.0
2023-09-21 10:30:00,62.62,62.66,62.4,62.48,98985.0,62.62,62.66,62.4,62.48,98985.0
2023-09-21 11:00:00,62.46,62.54,62.26,62.26,153090.0,62.46,62.54,62.26,62.26,153090.0
2023-09-21 11:30:00,62.18,62.34,62.1,62.21,95940.0,62.18,62.34,62.1,62.21,95940.0
2023-09-21 12:00:00,62.25,62.3,62.16,62.19,48690.0,62.25,62.3,62.16,62.19,48690.0
2023-09-21 12:30:00,62.2,62.23,62.02,62.03,78450.0,62.2,62.23,62.02,62.03,78450.0
2023-09-21 13:00:00,62.01,62.22,62.01,62.22,36435.0,62.01,62.22,62.01,62.22,36435.0
2023-09-21 13:30:00,62.25,62.34,62.19,62.23,119250.0,62.25,62.34,62.19,62.23,119250.0
2023-09-21 14:00:00,62.18,62.24,62.08,62.09,107415.0,62.18,62.24,62.08,62.09,107415.0
2023-09-21 14:30:00,62.13,62.28,62.08,62.26,83130.0,62.13,62.28,62.08,62.26,83130.0
2023-09-21 15:00:00,62.25,62.32,61.93,61.93,106320.0,62.25,62.32,61.93,61.93,106320.0
2023-09-21 15:30:00,61.93,61.93,61.75,61.76,341205.0,61.93,61.93,61.75,61.76,341205.0
2023-09-22 09:30:00,61.41,62.2,61.41,62.15,111180.0,61.41,62.2,61.41,62.15,111180.0
2023-09-22 10:00:00,62.12,62.12,61.98,62.06,74490.0,62.12,62.12,61.98,62.06,74490.0
2023-09-22 10:30:00,62.08,62.37,62.01,62.34,105780.0,62.08,62.37,62.01,62.34,105780.0
2023-09-22 11:00:00,62.36,62.61,62.34,62.57,165450.0,62.36,62.61,62.34,62.57,165450.0
2023-09-22 11:30:00,62.57,62.57,62.43,62.46,135225.0,62.57,62.57,62.43,62.46,135225.0
2023-09-22 12:00:00,62.44,62.66,62.44,62.66,59025.0,62.44,62.66,62.44,62.66,59025.0
2023-09-22 12:30:00,62.68,62.74,62.65,62.72,102015.0,62.68,62.74,62.65,62.72,102015.0
2023-09-22 13:00:00,62.73,62.76,62.63,62.71,82635.0,62.73,62.76,62.63,62.71,82635.0
2023-09-22 13:30:00,62.69,62.72,62.57,62.66,136155.0,62.69,62.72,62.57,62.66,136155.0
2023-09-22 14:00:00,62.65,62.71,62.6,62.66,60600.0,62.65,62.71,62.6,62.66,60600.0
2023-09-22 14:30:00,62.63,62.63,62.45,62.55,113160.0,62.63,62.63,62.45,62.55,113160.0
2023-09-22 15:00:00,62.55,62.72,62.55,62.62,90045.0,62.55,62.72,62.55,62.62,90045.0
2023-09-22 15:30:00,62.64,62.71,62.32,62.44,694620.0,62.64,62.71,62.32,62.44,694620.0
2023-09-25 09:30:00,62.19,62.44,61.94,62.19,157380.0,62.19,62.44,61.94,62.19,157380.0
2023-09-25 10:00:00,62.18,62.32,62.11,62.3,88890.0,62.18,62.32,62.11,62.3,88890.0
2023-09-25 10:30:00,62.22,62.43,62.18,62.28,80640.0,62.22,62.43,62.18,62.28,80640.0
2023-09-25 11:00:00,62.33,62.6,62.28,62.51,112890.0,62.33,62.6,62.28,62.51,112890.0
2023-09-25 11:30:00,62.55,62.57,62.35,62.4,70455.0,62.55,62.57,62.35,62.4,70455.0
2023-09-25 12:00:00,62.41,62.54,62.41,62.51,46845.0,62.41,62.54,62.41,62.51,46845.0
2023-09-25 12:30:00,62.56,62.58,62.24,62.26,72300.0,62.56,62.58,62.24,62.26,72300.0
2023-09-25 13:00:00,62.27,62.48,62.27,62.39,86985.0,62.27,62.48,62.27,62.39,86985.0
2023-09-25 13:30:00,62.4,62.53,62.4,62.51,46260.0,62.4,62.53,62.4,62.51,46260.0
2023-09-25 14:00:00,62.49,62.51,62.33,62.33,64935.0,62.49,62.51,62.33,62.33,64935.0
2023-09-25 14:30:00,62.36,62.47,62.28,62.28,55515.0,62.36,62.47,62.28,62.28,55515.0
2023-09-25 15:00:00,62.26,62.26,62.08,62.1,126855.0,62.26,62.26,62.08,62.1,126855.0
2023-09-25 15:30:00,62.1,62.31,62.06,62.24,374790.0,62.1,62.31,62.06,62.24,374790.0
2023-09-26 09:30:00,62.19,62.22,61.86,61.88,141375.0,62.19,62.22,61.86,61.88,141375.0
2023-09-26 10:00:00,61.89,61.91,61.37,61.47,235650.0,61.89,61.91,61.37,61.47,235650.0
2023-09-26 10:30:00,61.41,61.41,61.1,61.12,146220.0,61.41,61.41,61.1,61.12,146220.0
2023-09-26 11:00:00,61.1,61.21,61.0,61.03,158595.0,61.1,61.21,61.0,61.03,158595.0
2023-09-26 11:30:00,61.02,61.19,60.91,61.19,119460.0,61.02,61.19,60.91,61.19,119460.0
2023-09-26 12:00:00,61.14,61.3,61.14,61.19,90660.0,61.14,61.3,61.14,61.19,90660.0
2023-09-26 12:30:00,61.16,61.21,61.08,61.13,88230.0,61.16,61.21,61.08,61.13,88230.0
2023-09-26 13:00:00,61.09,61.26,61.0,61.1,118875.0,61.09,61.26,61.0,61.1,118875.0
2023-09-26 13:30:00,61.05,61.09,61.03,61.07,85830.0,61.05,61.09,61.03,61.07,85830.0
2023-09-26 14:00:00,61.07,61.11,61.0,61.06,107595.0,61.07,61.11,61.0,61.06,107595.0
2023-09-26 14:30:00,61.1,61.16,61.02,61.04,82170.0,61.1,61.16,61.02,61.04,82170.0
2023-09-26 15:00:00,61.03,61.12,60.99,60.99,130365.0,61.03,61.12,60.99,60.99,130365.0
2023-09-26 15:30:00,60.98,61.08,60.83,60.99,483510.0,60.98,61.08,60.83,60.99,483510.0
2023-09-27 09:30:00,61.11,61.36,60.74,60.83,135855.0,61.11,61.36,60.74,60.83,135855.0
2023-09-27 10:00:00,60.76,60.93,60.63,60.89,192795.0,60.76,60.93,60.63,60.89,192795.0
2023-09-27 10:30:00,60.89,61.0,60.7,60.7,171840.0,60.89,61.0,60.7,60.7,171840.0
2023-09-27 11:00:00,60.73,61.06,60.73,61.04,101355.0,60.73,61.06,60.73,61.04,101355.0
2023-09-27 11:30:00,61.02,61.07,60.9,60.93,96000.0,61.02,61.07,60.9,60.93,96000.0
2023-09-27 12:00:00,60.96,60.96,60.76,60.81,400380.0,60.96,60.96,60.76,60.81,400380.0
2023-09-27 12:30:00,60.82,61.06,60.82,61.06,143595.0,60.82,61.06,60.82,61.06,143595.0
2023-09-27 13:00:00,61.05,61.09,60.85,60.92,144735.0,61.05,61.09,60.85,60.92,144735.0
2023-09-27 13:30:00,60.91,60.93,60.75,60.93,115995.0,60.91,60.93,60.75,60.93,115995.0
2023-09-27 14:00:00,60.91,60.91,60.82,60.91,145425.0,60.91,60.91,60.82,60.91,145425.0
2023-09-27 14:30:00,60.95,61.25,60.95,61.25,83250.0,60.95,61.25,60.95,61.25,83250.0
2023-09-27 15:00:00,61.22,61.39,61.22,61.28,111915.0,61.22,61.39,61.22,61.28,111915.0
2023-09-27 15:30:00,61.25,61.25,60.85,60.99,650370.0,61.25,61.25,60.85,60.99,650370.0
2023-09-28 09:30:00,61.06,61.39,60.81,60.98,173055.0,61.06,61.39,60.81,60.98,173055.0
2023-09-28 10:00:00,60.97,61.03,60.87,61.0,165030.0,60.97,61.03,60.87,61.0,165030.0
2023-09-28 10:30:00,60.95,61.14,60.87,61.14,240300.0,60.95,61.14,60.87,61.14,240300.0
2023-09-28 11:00:00,61.19,61.19,61.11,61.14,83550.0,61.19,61.19,61.11,61.14,83550.0
2023-09-28 11:30:00,61.19,61.37,61.19,61.3,59925.0,61.19,61.37,61.19,61.3,59925.0
2023-09-28 12:00:00,61.25,61.3,61.16,61.3,56865.0,61.25,61.3,61.16,61.3,56865.0
2023-09-28 12:30:00,61.27,61.43,61.27,61.29,67740.0,61.27,61.43,61.27,61.29,67740.0
2023-09-28 13:00:00,61.28,61.28,61.09,61.18,76485.0,61.28,61.28,61.09,61.18,76485.0
2023-09-28 13:30:00,61.15,61.22,61.1,61.2,75645.0,61.15,61.22,61.1,61.2,75645.0
2023-09-28 14:00:00,61.19,61.26,61.17,61.17,79035.0,61.19,61.26,61.17,61.17,79035.0
2023-09-28 14:30:00,61.18,61.24,61.1,61.17,65700.0,61.18,61.24,61.1,61.17,65700.0
2023-09-28 15:00:00,61.17,61.42,61.14,61.4,167625.0,61.17,61.42,61.14,61.4,167625.0
2023-09-28 15:30:00,61.4,61.4,61.11,61.16,361155.0,61.4,61.4,61.11,61.16,361155.0
2023-09-29 09:30:00,61.54,61.73,60.35,60.73,403815.0,61.54,61.73,60.35,60.73,403815.0
2023-09-29 10:00:00,60.72,61.03,60.69,60.75,305400.0,60.72,61.03,60.69,60.75,305400.0
2023-09-29 10:30:00,60.77,61.13,60.77,61.03,101460.0,60.77,61.13,60.77,61.03,101460.0
2023-09-29 11:00:00,61.0,61.08,60.91,61.01,97515.0,61.0,61.08,60.91,61.01,97515.0
2023-09-29 11:30:00,61.0,61.04,60.87,60.99,69450.0,61.0,61.04,60.87,60.99,69450.0
2023-09-29 12:00:00,60.95,61.12,60.89,61.02,99405.0,60.95,61.12,60.89,61.02,99405.0
2023-09-29 12:30:00,61.03,61.09,60.79,60.79,63975.0,61.03,61.09,60.79,60.79,63975.0
2023-09-29 13:00:00,60.79,60.83,60.71,60.78,55395.0,60.79,60.83,60.71,60.78,55395.0
2023-09-29 13:30:00,60.75,60.77,60.59,60.65,144795.0,60.75,60.77,60.59,60.65,144795.0
2023-09-29 14:00:00,60.63,60.82,60.63,60.7,83655.0,60.63,60.82,60.63,60.7,83655.0
2023-09-29 14:30:00,60.66,60.8,60.64,60.79,64320.0,60.66,60.8,60.64,60.79,64320.0
2023-09-29 15:00:00,60.8,60.9,60.66,60.76,316785.0,60.8,60.9,60.66,60.76,316785.0
2023-09-29 15:30:00,60.75,60.84,60.53,60.59,438525.0,60.75,60.84,60.53,60.59,438525.0
2023-10-02 09:30:00,60.59,60.7,60.23,60.51,200655.0,60.59,60.7,60.23,60.51,200655.0
2023-10-02 10:00:00,60.41,60.99,60.4,60.87,190020.0,60.41,60.99,60.4,60.87,190020.0
2023-10-02 10:30:00,60.83,60.83,60.61,60.65,89625.0,60.83,60.83,60.61,60.65,89625.0
2023-10-02 11:00:00,60.58,60.74,60.56,60.73,120750.0,60.58,60.74,60.56,60.73,120750.0
2023-10-02 11:30:00,60.71,60.71,60.35,60.4,76290.0,60.71,60.71,60.35,60.4,76290.0
2023-10-02 12:00:00,60.43,60.43,60.24,60.24,47820.0,60.43,60.43,60.24,60.24,47820.0
2023-10-02 12:30:00,60.31,60.33,60.12,60.16,90750.0,60.31,60.33,60.12,60.16,90750.0
2023-10-02 13:00:00,60.19,60.3,60.18,60.27,55275.0,60.19,60.3,60.18,60.27,55275.0
2023-10-02 13:30:00,60.27,60.31,59.97,59.99,280125.0,60.27,60.31,59.97,59.99,280125.0
2023-10-02 14:00:00,60.03,60.17,59.99,60.03,106680.0,60.03,60.17,59.99,60.03,106680.0
2023-10-02 14:30:00,60.04,60.08,59.94,59.99,132315.0,60.04,60.08,59.94,59.99,132315.0
2023-10-02 15:00:00,60.0,60.05,59.94,59.96,162915.0,60.0,60.05,59.94,59.96,162915.0
2023-10-02 15:30:00,59.93,60.03,59.8,59.89,873555.0,59.93,60.03,59.8,59.89,873555.0
2023-10-03 09:30:00,59.82,60.33,59.82,59.96,203070.0,59.82,60.33,59.82,59.96,203070.0
2023-10-03 10:00:00,59.96,59.96,59.56,59.67,190350.0,59.96,59.96,59.56,59.67,190350.0
2023-10-03 10:30:00,59.63,59.86,59.63,59.82,115575.0,59.63,59.86,59.63,59.82,115575.0
2023-10-03 11:00:00,59.76,59.82,59.64,59.74,83310.0,59.76,59.82,59.64,59.74,83310.0
2023-10-03 11:30:00,59.73,59.73,59.5,59.53,128925.0,59.73,59.73,59.5,59.53,128925.0
2023-10-03 12:00:00,59.52,59.54,59.41,59.46,94155.0,59.52,59.54,59.41,59.46,94155.0
2023-10-03 12:30:00,59.46,59.51,59.38,59.46,76860.0,59.46,59.51,59.38,59.46,76860.0
2023-10-03 13:00:00,59.5,59.5,59.29,59.29,60795.0,59.5,59.5,59.29,59.29,60795.0
2023-10-03 13:30:00,59.28,59.31,59.11,59.15,165030.0,59.28,59.31,59.11,59.15,165030.0
2023-10-03 14:00:00,59.18,59.28,59.17,59.22,123945.0,59.18,59.28,59.17,59.22,123945.0
2023-10-03 14:30:00,59.22,59.33,59.21,59.29,204435.0,59.22,59.33,59.21,59.29,204435.0
2023-10-03 15:00:00,59.32,59.32,59.03,59.18,104400.0,59.32,59.32,59.03,59.18,104400.0
2023-10-03 15:30:00,59.14,59.38,59.11,59.33,360675.0,59.14,59.38,59.11,59.33,360675.0
2023-10-04 09:30:00,59.59,59.86,59.34,59.69,113790.0,59.59,59.86,59.34,59.69,113790.0
2023-10-04 10:00:00,59.68,59.89,59.64,59.64,185850.0,59.68,59.89,59.64,59.64,185850.0
2023-10-04 10:30:00,59.55,59.71,59.52,59.52,39225.0,59.55,59.71,59.52,59.52,39225.0
2023-10-04 11:00:00,59.55,59.86,59.55,59.82,89505.0,59.55,59.86,59.55,59.82,89505.0
2023-10-04 11:30:00,59.82,59.87,59.62,59.81,167445.0,59.82,59.87,59.62,59.81,167445.0
2023-10-04 12:00:00,59.85,59.9,59.83,59.83,95940.0,59.85,59.9,59.83,59.83,95940.0
2023-10-04 12:30:00,59.89,59.94,59.83,59.83,55050.0,59.89,59.94,59.83,59.83,55050.0
2023-10-04 13:00:00,59.8,59.81,59.51,59.53,155400.0,59.8,59.81,59.51,59.53,155400.0
2023-10-04 13:30:00,59.58,59.69,59.56,59.64,89760.0,59.58,59.69,59.56,59.64,89760.0
2023-10-04 14:00:00,59.65,59.75,59.63,59.65,69165.0,59.65,59.75,59.63,59.65,69165.0
2023-10-04 14:30:00,59.65,59.76,59.65,59.76,45990.0,59.65,59.76,59.65,59.76,45990.0
2023-10-04 15:00:00,59.76,59.92,59.68,59.85,102030.0,59.76,59.92,59.68,59.85,102030.0
2023-10-04 15:30:00,59.83,59.93,59.78,59.84,314655.0,59.83,59.93,59.78,59.84,314655.0
2023-10-05 09:30:00,60.4,60.76,60.06,60.22,244950.0,60.4,60.76,60.06,60.22,244950.0
2023-10-05 10:00:00,60.16,60.16,59.83,59.9,136260.0,60.16,60.16,59.83,59.9,136260.0
2023-10-05 10:30:00,59.9,59.9,59.62,59.7,96120.0,59.9,59.9,59.62,59.7,96120.0
2023-10-05 11:00:00,59.7,60.0,59.7,59.94,165720.0,59.7,60.0,59.7,59.94,165720.0
2023-10-05 11:30:00,59.91,60.1,59.85,60.1,60675.0,59.91,60.1,59.85,60.1,60675.0
2023-10-05 12:00:00,60.03,60.2,60.03,60.15,73905.0,60.03,60.2,60.03,60.15,73905.0
2023-10-05 12:30:00,60.16,60.16,59.84,59.89,33015.0,60.16,60.16,59.84,59.89,33015.0
2023-10-05 13:00:00,59.88,59.96,59.73,59.96,49485.0,59.88,59.96,59.73,59.96,49485.0
2023-10-05 13:30:00,59.92,60.07,59.92,60.05,72315.0,59.92,60.07,59.92,60.05,72315.0
2023-10-05 14:00:00,60.05,60.13,59.96,60.01,119895.0,60.05,60.13,59.96,60.01,119895.0
2023-10-05 14:30:00,60.02,60.27,60.02,60.21,129615.0,60.02,60.27,60.02,60.21,129615.0
2023-10-05 15:00:00,60.2,60.2,60.04,60.12,76440.0,60.2,60.2,60.04,60.12,76440.0
2023-10-05 15:30:00,60.1,60.15,59.98,60.05,156060.0,60.1,60.15,59.98,60.05,156060.0
2023-10-06 09:30:00,59.22,59.67,58.81,59.36,323265.0,59.22,59.67,58.81,59.36,323265.0
2023-10-06 10:00:00,59.3,59.42,58.99,59.36,260655.0,59.3,59.42,58.99,59.36,260655.0
2023-10-06 10:30:00,59.38,59.5,59.29,59.38,76020.0,59.38,59.5,59.29,59.38,76020.0
2023-10-06 11:00:00,59.38,59.9,59.38,59.85,86265.0,59.38,59.9,59.38,59.85,86265.0
2023-10-06 11:30:00,59.88,60.27,59.87,60.27,108180.0,59.88,60.27,59.87,60.27,108180.0
2023-10-06 12:00:00,60.21,60.31,60.1,60.15,58920.0,60.21,60.31,60.1,60.15,58920.0
2023-10-06 12:30:00,60.19,60.23,60.06,60.2,77205.0,60.19,60.23,60.06,60.2,77205.0
2023-10-06 13:00:00,60.23,60.33,60.19,60.28,94095.0,60.23,60.33,60.19,60.28,94095.0
2023-10-06 13:30:00,60.28,60.28,60.12,60.25,73785.0,60.28,60.28,60.12,60.25,73785.0
2023-10-06 14:00:00,60.24,60.34,60.19,60.31,85290.0,60.24,60.34,60.19,60.31,85290.0
2023-10-06 14:30:00,60.31,60.43,60.24,60.35,128730.0,60.31,60.43,60.24,60.35,128730.0
2023-10-06 15:00:00,60.38,60.4,60.27,60.32,101760.0,60.38,60.4,60.27,60.32,101760.0
2023-10-06 15:30:00,60.31,60.36,60.05,60.14,501960.0,60.31,60.36,60.05,60.14,501960.0
2023-10-09 09:30:00,60.16,60.34,59.7,60.34,136095.0,60.16,60.34,59.7,60.34,136095.0
2023-10-09 10:00:00,60.31,60.38,60.11,60.24,118785.0,60.31,60.38,60.11,60.24,118785.0
2023-10-09 10:30:00,60.25,60.26,60.09,60.25,37380.0,60.25,60.26,60.09,60.25,37380.0
2023-10-09 11:00:00,60.2,60.2,60.06,60.18,55500.0,60.2,60.2,60.06,60.18,55500.0
2023-10-09 11:30:00,60.22,60.36,60.22,60.35,81075.0,60.22,60.36,60.22,60.35,81075.0
2023-10-09 12:00:00,60.39,60.75,60.39,60.68,222300.0,60.39,60.75,60.39,60.68,222300.0
2023-10-09 12:30:00,60.7,60.7,60.45,60.5,120630.0,60.7,60.7,60.45,60.5,120630.0
2023-10-09 13:00:00,60.48,60.64,60.48,60.53,131400.0,60.48,60.64,60.48,60.53,131400.0
2023-10-09 13:30:00,60.56,61.04,60.55,61.03,132300.0,60.56,61.04,60.55,61.03,132300.0
2023-10-09 14:00:00,61.05,61.12,60.96,61.05,173895.0,61.05,61.12,60.96,61.05,173895.0
2023-10-09 14:30:00,61.06,61.07,60.93,60.99,220530.0,61.06,61.07,60.93,60.99,220530.0
2023-10-09 15:00:00,61.01,61.09,60.94,60.96,235875.0,61.01,61.09,60.94,60.96,235875.0
2023-10-09 15:30:00,60.96,61.02,60.85,61.0,430260.0,60.96,61.02,60.85,61.0,430260.0
2023-10-10 09:30:00,61.27,61.46,60.89,61.2,218220.0,61.27,61.46,60.89,61.2,218220.0
2023-10-10 10:00:00,61.12,61.46,61.12,61.42,325425.0,61.12,61.46,61.12,61.42,325425.0
2023-10-10 10:30:00,61.41,61.41,61.12,61.16,76785.0,61.41,61.41,61.12,61.16,76785.0
2023-10-10 11:00:00,61.16,61.34,61.11,61.31,171705.0,61.16,61.34,61.11,61.31,171705.0
2023-10-10 11:30:00,61.32,61.47,61.32,61.46,98025.0,61.32,61.47,61.32,61.46,98025.0
2023-10-10 12:00:00,61.47,61.52,61.41,61.46,84990.0,61.47,61.52,61.41,61.46,84990.0
2023-10-10 12:30:00,61.5,61.5,61.38,61.45,74895.0,61.5,61.5,61.38,61.45,74895.0
2023-10-10 13:00:00,61.47,61.47,61.21,61.27,116520.0,61.47,61.47,61.21,61.27,116520.0
2023-10-10 13:30:00,61.28,61.43,61.2,61.2,113460.0,61.28,61.43,61.2,61.2,113460.0
2023-10-10 14:00:00,61.22,61.22,60.99,61.09,102465.0,61.22,61.22,60.99,61.09,102465.0
2023-10-10 14:30:00,61.1,61.17,61.05,61.07,59715.0,61.1,61.17,61.05,61.07,59715.0
2023-10-10 15:00:00,61.09,61.16,61.02,61.07,164145.0,61.09,61.16,61.02,61.07,164145.0
2023-10-10 15:30:00,61.09,61.25,61.07,61.24,227415.0,61.09,61.25,61.07,61.24,227415.0
2023-10-11 09:30:00,61.28,61.3,60.78,60.93,148545.0,61.28,61.3,60.78,60.93,148545.0
2023-10-11 10:00:00,60.93,61.09,60.89,61.02,217020.0,60.93,61.09,60.89,61.02,217020.0
2023-10-11 10:30:00,61.05,61.12,60.96,61.04,108015.0,61.05,61.12,60.96,61.04,108015.0
2023-10-11 11:00:00,61.09,61.09,60.82,60.87,82035.0,61.09,61.09,60.82,60.87,82035.0
2023-10-11 11:30:00,60.87,60.97,60.76,60.84,200310.0,60.87,60.97,60.76,60.84,200310.0
2023-10-11 12:00:00,60.85,60.94,60.8,60.85,141660.0,60.85,60.94,60.8,60.85,141660.0
2023-10-11 12:30:00,60.85,60.91,60.81,60.84,86715.0,60.85,60.91,60.81,60.84,86715.0
2023-10-11 13:00:00,60.83,60.85,60.78,60.81,98370.0,60.83,60.85,60.78,60.81,98370.0
2023-10-11 13:30:00,60.82,60.87,60.77,60.84,88650.0,60.82,60.87,60.77,60.84,88650.0
2023-10-11 14:00:00,60.9,60.95,60.84,60.84,123090.0,60.9,60.95,60.84,60.84,123090.0
2023-10-11 14:30:00,60.85,60.96,60.83,60.93,111840.0,60.85,60.96,60.83,60.93,111840.0
2023-10-11 15:00:00,60.95,61.17,60.95,61.17,111735.0,60.95,61.17,60.95,61.17,111735.0
2023-10-11 15:30:00,61.16,61.3,61.04,61.09,560835.0,61.16,61.3,61.04,61.09,560835.0
2023-10-12 09:30:00,61.26,61.48,60.94,60.97,205290.0,61.26,61.48,60.94,60.97,205290.0
2023-10-12 10:00:00,60.92,61.19,60.89,61.12,124635.0,60.92,61.19,60.89,61.12,124635.0
2023-10-12 10:30:00,61.09,61.18,60.99,61.17,222015.0,61.09,61.18,60.99,61.17,222015.0
2023-10-12 11:00:00,61.19,61.28,61.1,61.2,218160.0,61.19,61.28,61.1,61.2,218160.0
2023-10-12 11:30:00,61.17,61.29,61.1,61.27,114720.0,61.17,61.29,61.1,61.27,114720.0
2023-10-12 12:00:00,61.3,61.36,61.25,61.32,116685.0,61.3,61.36,61.25,61.32,116685.0
2023-10-12 12:30:00,61.3,61.43,61.2,61.39,80970.0,61.3,61.43,61.2,61.39,80970.0
2023-10-12 13:00:00,61.39,61.39,61.03,61.09,94815.0,61.39,61.39,61.03,61.09,94815.0
2023-10-12 13:30:00,61.09,61.17,61.04,61.11,180285.0,61.09,61.17,61.04,61.11,180285.0
2023-10-12 14:00:00,61.1,61.19,60.96,61.17,90795.0,61.1,61.19,60.96,61.17,90795.0
2023-10-12 14:30:00,61.17,61.37,61.16,61.34,142365.0,61.17,61.37,61.16,61.34,142365.0
2023-10-12 15:00:00,61.35,61.38,61.12,61.15,188190.0,61.35,61.38,61.12,61.15,188190.0
2023-10-12 15:30:00,61.15,61.35,61.13,61.31,384150.0,61.15,61.35,61.13,61.31,384150.0
2023-10-13 09:30:00,61.42,61.8,61.41,61.68,174825.0,61.42,61.8,61.41,61.68,174825.0
2023-10-13 10:00:00,61.56,61.68,61.5,61.64,111840.0,61.56,61.68,61.5,61.64,111840.0
2023-10-13 10:30:00,61.64,61.69,61.19,61.22,200940.0,61.64,61.69,61.19,61.22,200940.0
2023-10-13 11:00:00,61.27,61.35,61.13,61.31,124935.0,61.27,61.35,61.13,61.31,124935.0
2023-10-13 11:30:00,61.27,61.37,61.22,61.25,113280.0,61.27,61.37,61.22,61.25,113280.0
2023-10-13 12:00:00,61.25,61.44,61.25,61.44,119100.0,61.25,61.44,61.25,61.44,119100.0
2023-10-13 12:30:00,61.47,61.47,61.27,61.28,60840.0,61.47,61.47,61.27,61.28,60840.0
2023-10-13 13:00:00,61.31,61.4,61.25,61.37,151350.0,61.31,61.4,61.25,61.37,151350.0
2023-10-13 13:30:00,61.38,61.71,61.34,61.66,256515.0,61.38,61.71,61.34,61.66,256515.0
2023-10-13 14:00:00,61.68,61.82,61.66,61.78,217560.0,61.68,61.82,61.66,61.78,217560.0
2023-10-13 14:30:00,61.8,61.86,61.61,61.71,105690.0,61.8,61.86,61.61,61.71,105690.0
2023-10-13 15:00:00,61.71,61.77,61.57,61.57,91740.0,61.71,61.77,61.57,61.57,91740.0
2023-10-13 15:30:00,61.6,61.8,61.5,61.76,403530.0,61.6,61.8,61.5,61.76,403530.0
2023-10-16 09:30:00,62.13,62.8,61.93,62.75,335610.0,62.13,62.8,61.93,62.75,335610.0
2023-10-16 10:00:00,62.73,62.77,62.36,62.53,139695.0,62.73,62.77,62.36,62.53,139695.0
2023-10-16 10:30:00,62.54,62.73,62.54,62.68,123780.0,62.54,62.73,62.54,62.68,123780.0
2023-10-16 11:00:00,62.68,62.75,62.61,62.62,67500.0,62.68,62.75,62.61,62.62,67500.0
2023-10-16 11:30:00,62.62,62.67,62.48,62.67,83520.0,62.62,62.67,62.48,62.67,83520.0
2023-10-16 12:00:00,62.71,62.76,62.63,62.71,209445.0,62.71,62.76,62.63,62.71,209445.0
2023-10-16 12:30:00,62.74,62.87,62.7,62.87,71820.0,62.74,62.87,62.7,62.87,71820.0
2023-10-16 13:00:00,62.87,62.95,62.64,62.77,80925.0,62.87,62.95,62.64,62.77,80925.0
2023-10-16 13:30:00,62.75,62.97,62.75,62.97,94590.0,62.75,62.97,62.75,62.97,94590.0
2023-10-16 14:00:00,62.97,63.05,62.84,62.84,139755.0,62.97,63.05,62.84,62.84,139755.0
2023-10-16 14:30:00,62.88,63.08,62.85,63.08,151485.0,62.88,63.08,62.85,63.08,151485.0
2023-10-16 15:00:00,63.08,63.32,63.08,63.29,375510.0,63.08,63.32,63.08,63.29,375510.0
2023-10-16 15:30:00,63.29,63.31,62.98,62.99,308325.0,63.29,63.31,62.98,62.99,308325.0
2023-10-17 09:30:00,63.3,63.32,62.92,63.03,180990.0,63.3,63.32,62.92,63.03,180990.0
2023-10-17 10:00:00,63.06,63.3,63.05,63.19,126375.0,63.06,63.3,63.05,63.19,126375.0
2023-10-17 10:30:00,63.15,63.15,62.91,62.96,114240.0,63.15,63.15,62.91,62.96,114240.0
2023-10-17 11:00:00,62.98,63.08,62.92,63.01,67800.0,62.98,63.08,62.92,63.01,67800.0
2023-10-17 11:30:00,63.05,63.28,63.05,63.12,64500.0,63.05,63.28,63.05,63.12,64500.0
2023-10-17 12:00:00,63.12,63.16,62.96,63.12,56055.0,63.12,63.16,62.96,63.12,56055.0
2023-10-17 12:30:00,63.13,63.2,63.01,63.02,73140.0,63.13,63.2,63.01,63.02,73140.0
2023-10-17 13:00:00,63.03,63.31,63.03,63.3,82350.0,63.03,63.31,63.03,63.3,82350.0
2023-10-17 13:30:00,63.27,63.27,63.03,63.09,61500.0,63.27,63.27,63.03,63.09,61500.0
2023-10-17 14:00:00,63.08,63.11,62.99,63.01,39135.0,63.08,63.11,62.99,63.01,39135.0
2023-10-17 14:30:00,62.99,63.09,62.93,62.96,57855.0,62.99,63.09,62.93,62.96,57855.0
2023-10-17 15:00:00,62.94,63.13,62.9,63.13,83160.0,62.94,63.13,62.9,63.13,83160.0
2023-10-17 15:30:00,63.1,63.13,62.97,63.07,276840.0,63.1,63.13,62.97,63.07,276840.0
2023-10-18 09:30:00,63.16,63.16,62.92,62.96,159930.0,63.16,63.16,62.92,62.96,159930.0
2023-10-18 10:00:00,63.07,63.12,62.89,62.9,190905.0,63.07,63.12,62.89,62.9,190905.0
2023-10-18 10:30:00,62.89,62.89,62.68,62.87,81120.0,62.89,62.89,62.68,62.87,81120.0
2023-10-18 11:00:00,62.97,62.97,62.68,62.82,158460.0,62.97,62.97,62.68,62.82,158460.0
2023-10-18 11:30:00,62.76,62.8,62.6,62.72,129015.0,62.76,62.8,62.6,62.72,129015.0
2023-10-18 12:00:00,62.66,62.78,62.55,62.61,103050.0,62.66,62.78,62.55,62.61,103050.0
2023-10-18 12:30:00,62.6,62.66,62.54,62.66,59655.0,62.6,62.66,62.54,62.66,59655.0
2023-10-18 13:00:00,62.62,62.75,62.6,62.64,73155.0,62.62,62.75,62.6,62.64,73155.0
2023-10-18 13:30:00,62.6,62.62,62.49,62.61,73680.0,62.6,62.62,62.49,62.61,73680.0
2023-10-18 14:00:00,62.58,62.64,62.53,62.54,75240.0,62.58,62.64,62.53,62.54,75240.0
2023-10-18 14:30:00,62.58,62.62,62.39,62.39,141270.0,62.58,62.62,62.39,62.39,141270.0
2023-10-18 15:00:00,62.36,62.42,62.16,62.19,192735.0,62.36,62.42,62.16,62.19,192735.0
2023-10-18 15:30:00,62.22,62.22,61.96,61.99,725460.0,62.22,62.22,61.96,61.99,725460.0
2023-10-19 09:30:00,61.47,61.47,60.27,60.29,573510.0,61.47,61.47,60.27,60.29,573510.0
2023-10-19 10:00:00,60.23,60.23,59.96,60.0,221640.0,60.23,60.23,59.96,60.0,221640.0
2023-10-19 10:30:00,59.99,60.05,59.54,59.79,492915.0,59.99,60.05,59.54,59.79,492915.0
2023-10-19 11:00:00,59.76,60.36,59.76,60.3,503775.0,59.76,60.36,59.76,60.3,503775.0
2023-10-19 11:30:00,60.26,60.57,60.26,60.39,161025.0,60.26,60.57,60.26,60.39,161025.0
2023-10-19 12:00:00,60.33,60.75,60.2,60.2,186600.0,60.33,60.75,60.2,60.2,186600.0
2023-10-19 12:30:00,60.24,60.73,60.06,60.73,125115.0,60.24,60.73,60.06,60.73,125115.0
2023-10-19 13:00:00,60.82,60.85,60.38,60.39,128235.0,60.82,60.85,60.38,60.39,128235.0
2023-10-19 13:30:00,60.39,60.49,60.2,60.22,167160.0,60.39,60.49,60.2,60.22,167160.0
2023-10-19 14:00:00,60.19,60.26,60.07,60.09,100275.0,60.19,60.26,60.07,60.09,100275.0
2023-10-19 14:30:00,60.05,60.14,59.79,59.94,189360.0,60.05,60.14,59.79,59.94,189360.0
2023-10-19 15:00:00,59.88,59.98,59.76,59.79,131565.0,59.88,59.98,59.76,59.79,131565.0
2023-10-19 15:30:00,59.79,59.96,59.74,59.9,487125.0,59.79,59.96,59.74,59.9,487125.0
2023-10-20 09:30:00,60.11,60.37,59.86,60.36,350700.0,60.11,60.37,59.86,60.36,350700.0
2023-10-20 10:00:00,60.39,60.6,60.2,60.44,133860.0,60.39,60.6,60.2,60.44,133860.0
2023-10-20 10:30:00,60.47,60.63,60.42,60.5,86595.0,60.47,60.63,60.42,60.5,86595.0
2023-10-20 11:00:00,60.57,60.68,60.55,60.64,108855.0,60.57,60.68,60.55,60.64,108855.0
2023-10-20 11:30:00,60.59,60.74,60.51,60.66,102690.0,60.59,60.74,60.51,60.66,102690.0
2023-10-20 12:00:00,60.67,60.69,60.52,60.56,91650.0,60.67,60.69,60.52,60.56,91650.0
2023-10-20 12:30:00,60.57,60.69,60.57,60.67,93330.0,60.57,60.69,60.57,60.67,93330.0
2023-10-20 13:00:00,60.68,60.84,60.62,60.79,152835.0,60.68,60.84,60.62,60.79,152835.0
2023-10-20 13:30:00,60.78,60.84,60.71,60.78,92130.0,60.78,60.84,60.71,60.78,92130.0
2023-10-20 14:00:00,60.81,60.89,60.78,60.87,154485.0,60.81,60.89,60.78,60.87,154485.0
2023-10-20 14:30:00,60.86,60.93,60.81,60.93,189000.0,60.86,60.93,60.81,60.93,189000.0
2023-10-20 15:00:00,60.93,60.96,60.65,60.7,160245.0,60.93,60.96,60.65,60.7,160245.0
2023-10-20 15:30:00,60.71,60.74,60.36,60.5,469020.0,60.71,60.74,60.36,60.5,469020.0
2023-10-23 09:30:00,60.77,60.77,59.48,60.21,261180.0,60.77,60.77,59.48,60.21,261180.0
2023-10-23 10:00:00,60.16,60.19,59.65,59.65,156855.0,60.16,60.19,59.65,59.65,156855.0
2023-10-23 10:30:00,59.66,59.66,59.11,59.45,192180.0,59.66,59.66,59.11,59.45,192180.0
2023-10-23 11:00:00,59.45,59.45,59.01,59.04,196515.0,59.45,59.45,59.01,59.04,196515.0
2023-10-23 11:30:00,59.04,59.13,58.83,58.94,125355.0,59.04,59.13,58.83,58.94,125355.0
2023-10-23 12:00:00,59.0,59.14,58.9,59.14,150240.0,59.0,59.14,58.9,59.14,150240.0
2023-10-23 12:30:00,59.18,59.24,58.94,59.24,123825.0,59.18,59.24,58.94,59.24,123825.0
2023-10-23 13:00:00,59.22,59.25,58.93,59.06,123930.0,59.22,59.25,58.93,59.06,123930.0
2023-10-23 13:30:00,59.14,59.17,58.97,58.97,113700.0,59.14,59.17,58.97,58.97,113700.0
2023-10-23 14:00:00,59.0,59.11,58.77,58.89,167610.0,59.0,59.11,58.77,58.89,167610.0
2023-10-23 14:30:00,58.94,58.99,58.87,58.9,147075.0,58.94,58.99,58.87,58.9,147075.0
2023-10-23 15:00:00,58.92,58.92,58.51,58.54,285720.0,58.92,58.92,58.51,58.54,285720.0
2023-10-23 15:30:00,58.55,58.71,58.48,58.58,699675.0,58.55,58.71,58.48,58.58,699675.0
2023-10-24 09:30:00,58.64,59.18,58.64,58.92,145290.0,58.64,59.18,58.64,58.92,145290.0
2023-10-24 10:00:00,58.99,59.11,58.67,58.94,81525.0,58.99,59.11,58.67,58.94,81525.0
2023-10-24 10:30:00,58.98,58.98,58.75,58.87,111090.0,58.98,58.98,58.75,58.87,111090.0
2023-10-24 11:00:00,58.87,58.93,58.74,58.76,47070.0,58.87,58.93,58.74,58.76,47070.0
2023-10-24 11:30:00,58.65,58.66,58.36,58.57,79650.0,58.65,58.66,58.36,58.57,79650.0
2023-10-24 12:00:00,58.59,58.59,58.24,58.42,129585.0,58.59,58.59,58.24,58.42,129585.0
2023-10-24 12:30:00,58.42,58.42,58.19,58.28,131565.0,58.42,58.42,58.19,58.28,131565.0
2023-10-24 13:00:00,58.21,58.26,58.14,58.24,58575.0,58.21,58.26,58.14,58.24,58575.0
2023-10-24 13:30:00,58.27,58.31,58.07,58.13,131640.0,58.27,58.31,58.07,58.13,131640.0
2023-10-24 14:00:00,58.14,58.22,58.02,58.19,237015.0,58.14,58.22,58.02,58.19,237015.0
2023-10-24 14:30:00,58.2,58.29,58.17,58.29,189585.0,58.2,58.29,58.17,58.29,189585.0
2023-10-24 15:00:00,58.3,58.3,58.09,58.18,198180.0,58.3,58.3,58.09,58.18,198180.0
2023-10-24 15:30:00,58.21,58.22,58.08,58.14,494760.0,58.21,58.22,58.08,58.14,494760.0
2023-10-25 09:30:00,57.83,57.92,57.34,57.58,428670.0,57.83,57.92,57.34,57.58,428670.0
2023-10-25 10:00:00,57.46,57.54,57.38,57.53,167775.0,57.46,57.54,57.38,57.53,167775.0
2023-10-25 10:30:00,57.51,58.1,57.48,58.1,272655.0,57.51,58.1,57.48,58.1,272655.0
2023-10-25 11:00:00,58.05,58.32,58.02,58.32,179265.0,58.05,58.32,58.02,58.32,179265.0
2023-10-25 11:30:00,58.26,58.35,58.13,58.34,119775.0,58.26,58.35,58.13,58.34,119775.0
2023-10-25 12:00:00,58.35,58.47,58.09,58.09,142320.0,58.35,58.47,58.09,58.09,142320.0
2023-10-25 12:30:00,58.08,58.12,57.91,57.97,113520.0,58.08,58.12,57.91,57.97,113520.0
2023-10-25 13:00:00,57.94,57.98,57.87,57.94,90000.0,57.94,57.98,57.87,57.94,90000.0
2023-10-25 13:30:00,57.9,57.91,57.76,57.87,111855.0,57.9,57.91,57.76,57.87,111855.0
2023-10-25 14:00:00,57.84,57.99,57.74,57.89,160425.0,57.84,57.99,57.74,57.89,160425.0
2023-10-25 14:30:00,57.86,58.08,57.86,58.03,108525.0,57.86,58.08,57.86,58.03,108525.0
2023-10-25 15:00:00,58.03,58.24,57.9,58.24,132630.0,58.03,58.24,57.9,58.24,132630.0
2023-10-25 15:30:00,58.27,58.42,58.16,58.38,577980.0,58.27,58.42,58.16,58.38,577980.0
2023-10-26 09:30:00,60.27,61.2,59.73,60.97,834600.0,60.27,61.2,59.73,60.97,834600.0
2023-10-26 10:00:00,60.96,61.49,60.67,61.18,718455.0,60.96,61.49,60.67,61.18,718455.0
2023-10-26 10:30:00,61.14,61.45,60.39,61.28,673305.0,61.14,61.45,60.39,61.28,673305.0
2023-10-26 11:00:00,61.32,61.37,60.98,61.25,218580.0,61.32,61.37,60.98,61.25,218580.0
2023-10-26 11:30:00,61.25,61.46,61.06,61.31,197100.0,61.25,61.46,61.06,61.31,197100.0
2023-10-26 12:00:00,61.32,61.67,61.18,61.63,199020.0,61.32,61.67,61.18,61.63,199020.0
2023-10-26 12:30:00,61.67,61.81,61.54,61.67,383100.0,61.67,61.81,61.54,61.67,383100.0
2023-10-26 13:00:00,61.65,61.93,61.53,61.93,281730.0,61.65,61.93,61.53,61.93,281730.0
2023-10-26 13:30:00,61.91,62.08,61.75,61.78,383565.0,61.91,62.08,61.75,61.78,383565.0
2023-10-26 14:00:00,61.74,61.96,61.53,61.94,248250.0,61.74,61.96,61.53,61.94,248250.0
2023-10-26 14:30:00,61.98,62.14,61.93,62.0,346410.0,61.98,62.14,61.93,62.0,346410.0
2023-10-26 15:00:00,62.03,62.06,61.6,61.66,320385.0,62.03,62.06,61.6,61.66,320385.0
2023-10-26 15:30:00,61.64,61.8,61.35,61.44,1274880.0,61.64,61.8,61.35,61.44,1274880.0
2023-10-27 09:30:00,61.83,62.06,61.06,61.91,358320.0,61.83,62.06,61.06,61.91,358320.0
2023-10-27 10:00:00,61.58,61.61,61.22,61.56,498990.0,61.58,61.61,61.22,61.56,498990.0
2023-10-27 10:30:00,61.63,61.73,61.39,61.64,265650.0,61.63,61.73,61.39,61.64,265650.0
2023-10-27 11:00:00,61.67,61.72,61.53,61.58,134145.0,61.67,61.72,61.53,61.58,134145.0
2023-10-27 11:30:00,61.57,61.7,61.33,61.7,151065.0,61.57,61.7,61.33,61.7,151065.0
2023-10-27 12:00:00,61.72,61.82,61.56,61.59,130950.0,61.72,61.82,61.56,61.59,130950.0
2023-10-27 12:30:00,61.57,61.63,61.45,61.62,148155.0,61.57,61.63,61.45,61.62,148155.0
2023-10-27 13:00:00,61.61,61.67,61.37,61.49,310680.0,61.61,61.67,61.37,61.49,310680.0
2023-10-27 13:30:00,61.44,61.44,61.23,61.28,363300.0,61.44,61.44,61.23,61.28,363300.0
2023-10-27 14:00:00,61.31,61.36,61.12,61.13,121095.0,61.31,61.36,61.12,61.13,121095.0
2023-10-27 14:30:00,61.13,61.43,61.13,61.42,857445.0,61.13,61.43,61.13,61.42,857445.0
2023-10-27 15:00:00,61.44,61.69,61.44,61.69,269700.0,61.44,61.69,61.44,61.69,269700.0
2023-10-27 15:30:00,61.74,61.81,61.51,61.66,1359840.0,61.74,61.81,61.51,61.66,1359840.0
2023-10-30 09:30:00,61.66,62.04,61.2,62.0,189300.0,61.66,62.04,61.2,62.0,189300.0
2023-10-30 10:00:00,62.02,62.33,62.02,62.22,183975.0,62.02,62.33,62.02,62.22,183975.0
2023-10-30 10:30:00,62.15,62.45,62.07,62.35,377205.0,62.15,62.45,62.07,62.35,377205.0
2023-10-30 11:00:00,62.34,62.49,62.15,62.21,104010.0,62.34,62.49,62.15,62.21,104010.0
2023-10-30 11:30:00,62.17,62.36,62.12,62.12,526995.0,62.17,62.36,62.12,62.12,526995.0
2023-10-30 12:00:00,62.04,62.06,61.8,61.83,93765.0,62.04,62.06,61.8,61.83,93765.0
2023-10-30 12:30:00,61.81,61.84,61.64,61.64,44325.0,61.81,61.84,61.64,61.64,44325.0
2023-10-30 13:00:00,61.72,62.05,61.72,62.05,75075.0,61.72,62.05,61.72,62.05,75075.0
2023-10-30 13:30:00,62.06,62.11,61.99,62.03,63135.0,62.06,62.11,61.99,62.03,63135.0
2023-10-30 14:00:00,62.01,62.07,61.95,62.06,126300.0,62.01,62.07,61.95,62.06,126300.0
2023-10-30 14:30:00,62.03,62.09,61.99,62.07,155790.0,62.03,62.09,61.99,62.07,155790.0
2023-10-30 15:00:00,62.04,62.17,62.01,62.12,164850.0,62.04,62.17,62.01,62.12,164850.0
2023-10-30 15:30:00,62.03,62.17,61.88,62.03,1465350.0,62.03,62.17,61.88,62.03,1465350.0
2023-10-31 09:30:00,62.17,62.23,61.91,61.91,234930.0,62.17,62.23,61.91,61.91,234930.0
2023-10-31 10:00:00,61.86,61.92,61.72,61.73,96855.0,61.86,61.92,61.72,61.73,96855.0
2023-10-31 10:30:00,61.69,61.97,61.69,61.87,111765.0,61.69,61.97,61.69,61.87,111765.0
2023-10-31 11:00:00,61.9,61.9,61.66,61.84,141930.0,61.9,61.9,61.66,61.84,141930.0
2023-10-31 11:30:00,61.81,61.93,61.68,61.93,68265.0,61.81,61.93,61.68,61.93,68265.0
2023-10-31 12:00:00,61.94,62.01,61.87,61.99,191325.0,61.94,62.01,61.87,61.99,191325.0
2023-10-31 12:30:00,62.0,62.14,61.93,62.04,81705.0,62.0,62.14,61.93,62.04,81705.0
2023-10-31 13:00:00,62.07,62.15,62.07,62.07,117990.0,62.07,62.15,62.07,62.07,117990.0
2023-10-31 13:30:00,62.07,62.24,62.05,62.19,257100.0,62.07,62.24,62.05,62.19,257100.0
2023-10-31 14:00:00,62.19,62.19,62.03,62.03,192780.0,62.19,62.19,62.03,62.03,192780.0
2023-10-31 14:30:00,61.99,62.15,61.99,62.13,144705.0,61.99,62.15,61.99,62.13,144705.0
2023-10-31 15:00:00,62.13,62.14,62.0,62.07,177915.0,62.13,62.14,62.0,62.07,177915.0
2023-10-31 15:30:00,62.09,62.09,61.87,62.0,589560.0,62.09,62.09,61.87,62.0,589560.0
2023-11-01 09:30:00,62.33,62.33,61.7,61.8,136140.0,62.33,62.33,61.7,61.8,136140.0
2023-11-01 10:00:00,61.86,62.17,61.78,62.13,310155.0,61.86,62.17,61.78,62.13,310155.0
2023-11-01 10:30:00,62.16,62.26,62.14,62.19,174300.0,62.16,62.26,62.14,62.19,174300.0
2023-11-01 11:00:00,62.22,62.41,62.21,62.4,112530.0,62.22,62.41,62.21,62.4,112530.0
2023-11-01 11:30:00,62.35,62.45,62.26,62.26,96510.0,62.35,62.45,62.26,62.26,96510.0
2023-11-01 12:00:00,62.25,62.3,62.1,62.17,83130.0,62.25,62.3,62.1,62.17,83130.0
2023-11-01 12:30:00,62.21,62.39,62.16,62.37,169395.0,62.21,62.39,62.16,62.37,169395.0
2023-11-01 13:00:00,62.37,62.47,62.34,62.44,75825.0,62.37,62.47,62.34,62.44,75825.0
2023-11-01 13:30:00,62.43,62.56,62.34,62.5,166620.0,62.43,62.56,62.34,62.5,166620.0
2023-11-01 14:00:00,62.6,62.62,62.28,62.32,309435.0,62.6,62.62,62.28,62.32,309435.0
2023-11-01 14:30:00,62.33,62.76,62.33,62.76,156450.0,62.33,62.76,62.33,62.76,156450.0
2023-11-01 15:00:00,62.86,63.03,62.84,62.95,170385.0,62.86,63.03,62.84,62.95,170385.0
2023-11-01 15:30:00,62.92,63.11,62.92,63.08,666675.0,62.92,63.11,62.92,63.08,666675.0
2023-11-02 09:30:00,62.49,63.31,62.49,63.19,320805.0,62.49,63.31,62.49,63.19,320805.0
2023-11-02 10:00:00,63.25,63.57,63.14,63.53,420795.0,63.25,63.57,63.14,63.53,420795.0
2023-11-02 10:30:00,63.56,63.67,63.51,63.6,137055.0,63.56,63.67,63.51,63.6,137055.0
2023-11-02 11:00:00,63.6,63.83,63.54,63.8,172995.0,63.6,63.83,63.54,63.8,172995.0
2023-11-02 11:30:00,63.79,63.79,63.53,63.63,70125.0,63.79,63.79,63.53,63.63,70125.0
2023-11-02 12:00:00,63.63,63.84,63.63,63.75,80610.0,63.63,63.84,63.63,63.75,80610.0
2023-11-02 12:30:00,63.75,63.86,63.62,63.77,124140.0,63.75,63.86,63.62,63.77,124140.0
2023-11-02 13:00:00,63.76,63.76,63.57,63.68,116190.0,63.76,63.76,63.57,63.68,116190.0
2023-11-02 13:30:00,63.66,63.69,63.5,63.53,227415.0,63.66,63.69,63.5,63.53,227415.0
2023-11-02 14:00:00,63.53,63.6,63.25,63.37,160335.0,63.53,63.6,63.25,63.37,160335.0
2023-11-02 14:30:00,63.38,63.38,63.19,63.28,115185.0,63.38,63.38,63.19,63.28,115185.0
2023-11-02 15:00:00,63.28,63.31,63.14,63.17,95250.0,63.28,63.31,63.14,63.17,95250.0
2023-11-02 15:30:00,63.18,63.26,63.07,63.19,468255.0,63.18,63.26,63.07,63.19,468255.0
2023-11-03 09:30:00,63.33,63.92,63.33,63.74,133380.0,63.33,63.92,63.33,63.74,133380.0
2023-11-03 10:00:00,63.68,63.77,63.6,63.68,21000.0,63.68,63.77,63.6,63.68,21000.0
2023-11-03 10:30:00,63.68,63.77,63.54,63.69,172260.0,63.68,63.77,63.54,63.69,172260.0
2023-11-03 11:00:00,63.69,63.83,63.66,63.75,64215.0,63.69,63.83,63.66,63.75,64215.0
2023-11-03 11:30:00,63.72,63.76,63.58,63.58,46770.0,63.72,63.76,63.58,63.58,46770.0
2023-11-03 12:00:00,63.69,63.85,63.69,63.85,52215.0,63.69,63.85,63.69,63.85,52215.0
2023-11-03 12:30:00,63.87,63.9,63.8,63.87,87825.0,63.87,63.9,63.8,63.87,87825.0
2023-11-03 13:00:00,63.82,63.85,63.64,63.67,64515.0,63.82,63.85,63.64,63.67,64515.0
2023-11-03 13:30:00,63.7,63.78,63.65,63.78,30840.0,63.7,63.78,63.65,63.78,30840.0
2023-11-03 14:00:00,63.81,63.88,63.76,63.86,69390.0,63.81,63.88,63.76,63.86,69390.0
2023-11-03 14:30:00,63.85,63.87,63.81,63.83,63855.0,63.85,63.87,63.81,63.83,63855.0
2023-11-03 15:00:00,63.81,63.96,63.6,63.63,143370.0,63.81,63.96,63.6,63.63,143370.0
2023-11-03 15:30:00,63.59,63.65,63.4,63.51,420915.0,63.59,63.65,63.4,63.51,420915.0
2023-11-06 09:30:00,63.75,63.8,63.52,63.74,98580.0,63.75,63.8,63.52,63.74,98580.0
2023-11-06 10:00:00,63.75,64.01,63.68,63.96,177180.0,63.75,64.01,63.68,63.96,177180.0
2023-11-06 10:30:00,63.96,63.96,63.77,63.82,92625.0,63.96,63.96,63.77,63.82,92625.0
2023-11-06 11:00:00,63.82,63.83,63.55,63.58,69330.0,63.82,63.83,63.55,63.58,69330.0
2023-11-06 11:30:00,63.62,63.65,63.58,63.63,30000.0,63.62,63.65,63.58,63.63,30000.0
2023-11-06 12:00:00,63.63,63.67,63.55,63.67,43290.0,63.63,63.67,63.55,63.67,43290.0
2023-11-06 12:30:00,63.62,63.63,63.5,63.55,40125.0,63.62,63.63,63.5,63.55,40125.0
2023-11-06 13:00:00,63.59,63.63,63.5,63.52,45360.0,63.59,63.63,63.5,63.52,45360.0
2023-11-06 13:30:00,63.52,63.59,63.46,63.59,56955.0,63.52,63.59,63.46,63.59,56955.0
2023-11-06 14:00:00,63.58,63.62,63.53,63.57,31350.0,63.58,63.62,63.53,63.57,31350.0
2023-11-06 14:30:00,63.58,63.67,63.57,63.59,39105.0,63.58,63.67,63.57,63.59,39105.0
2023-11-06 15:00:00,63.58,63.73,63.58,63.72,59175.0,63.58,63.73,63.58,63.72,59175.0
2023-11-06 15:30:00,63.69,63.74,63.55,63.74,236640.0,63.69,63.74,63.55,63.74,236640.0
2023-11-07 09:30:00,63.92,63.92,63.53,63.7,167205.0,63.92,63.92,63.53,63.7,167205.0
2023-11-07 10:00:00,63.75,63.9,63.71,63.89,135195.0,63.75,63.9,63.71,63.89,135195.0
2023-11-07 10:30:00,63.83,64.03,63.83,63.96,168735.0,63.83,64.03,63.83,63.96,168735.0
2023-11-07 11:00:00,63.92,64.04,63.86,64.03,173100.0,63.92,64.04,63.86,64.03,173100.0
2023-11-07 11:30:00,64.01,64.13,64.0,64.08,158070.0,64.01,64.13,64.0,64.08,158070.0
2023-11-07 12:00:00,64.06,64.27,64.04,64.21,169830.0,64.06,64.27,64.04,64.21,169830.0
2023-11-07 12:30:00,64.2,64.57,64.19,64.57,105645.0,64.2,64.57,64.19,64.57,105645.0
2023-11-07 13:00:00,64.55,64.68,64.5,64.68,60450.0,64.55,64.68,64.5,64.68,60450.0
2023-11-07 13:30:00,64.68,64.83,64.59,64.79,263325.0,64.68,64.83,64.59,64.79,263325.0
2023-11-07 14:00:00,64.79,64.83,64.69,64.79,88470.0,64.79,64.83,64.69,64.79,88470.0
2023-11-07 14:30:00,64.8,64.92,64.76,64.91,151650.0,64.8,64.92,64.76,64.91,151650.0
2023-11-07 15:00:00,64.93,64.96,64.75,64.88,75855.0,64.93,64.96,64.75,64.88,75855.0
2023-11-07 15:30:00,64.94,65.05,64.88,64.99,467835.0,64.94,65.05,64.88,64.99,467835.0
2023-11-08 09:30:00,65.0,65.31,64.89,65.12,117150.0,65.0,65.31,64.89,65.12,117150.0
2023-11-08 10:00:00,65.22,65.38,65.17,65.35,131475.0,65.22,65.38,65.17,65.35,131475.0
2023-11-08 10:30:00,65.31,65.32,65.12,65.15,65970.0,65.31,65.32,65.12,65.15,65970.0
2023-11-08 11:00:00,65.12,65.14,65.02,65.11,38370.0,65.12,65.14,65.02,65.11,38370.0
2023-11-08 11:30:00,65.09,65.11,64.81,64.85,61710.0,65.09,65.11,64.81,64.85,61710.0
2023-11-08 12:00:00,64.83,64.83,64.59,64.7,48105.0,64.83,64.83,64.59,64.7,48105.0
2023-11-08 12:30:00,64.72,64.82,64.72,64.73,46125.0,64.72,64.82,64.72,64.73,46125.0
2023-11-08 13:00:00,64.81,64.85,64.69,64.69,22500.0,64.81,64.85,64.69,64.69,22500.0
2023-11-08 13:30:00,64.7,64.76,64.7,64.74,32640.0,64.7,64.76,64.7,64.74,32640.0
2023-11-08 14:00:00,64.76,64.9,64.76,64.9,74385.0,64.76,64.9,64.76,64.9,74385.0
2023-11-08 14:30:00,64.9,64.97,64.87,64.91,80025.0,64.9,64.97,64.87,64.91,80025.0
2023-11-08 15:00:00,64.91,65.08,64.88,65.02,143940.0,64.91,65.08,64.88,65.02,143940.0
2023-11-08 15:30:00,65.01,65.02,64.88,64.95,185685.0,65.01,65.02,64.88,64.95,185685.0
2023-11-09 09:30:00,64.77,64.77,64.61,64.72,69810.0,64.77,64.77,64.61,64.72,69810.0
2023-11-09 10:00:00,64.79,64.81,64.72,64.79,57030.0,64.79,64.81,64.72,64.79,57030.0
2023-11-09 10:30:00,64.74,65.08,64.74,65.08,157260.0,64.74,65.08,64.74,65.08,157260.0
2023-11-09 11:00:00,65.11,65.12,65.0,65.09,82095.0,65.11,65.12,65.0,65.09,82095.0
2023-11-09 11:30:00,65.12,65.28,65.08,65.28,90975.0,65.12,65.28,65.08,65.28,90975.0
2023-11-09 12:00:00,65.23,65.25,65.18,65.24,52725.0,65.23,65.25,65.18,65.24,52725.0
2023-11-09 12:30:00,65.21,65.3,65.2,65.3,33195.0,65.21,65.3,65.2,65.3,33195.0
2023-11-09 13:00:00,65.33,65.35,65.16,65.31,130665.0,65.33,65.35,65.16,65.31,130665.0
2023-11-09 13:30:00,65.32,65.45,65.31,65.39,191685.0,65.32,65.45,65.31,65.39,191685.0
2023-11-09 14:00:00,65.36,65.52,65.32,65.34,125760.0,65.36,65.52,65.32,65.34,125760.0
2023-11-09 14:30:00,65.39,65.46,65.32,65.37,59625.0,65.39,65.46,65.32,65.37,59625.0
2023-11-09 15:00:00,65.35,65.36,65.14,65.24,72585.0,65.35,65.36,65.14,65.24,72585.0
2023-11-09 15:30:00,65.27,65.33,65.13,65.21,460035.0,65.27,65.33,65.13,65.21,460035.0
2023-11-10 09:30:00,65.38,65.65,65.18,65.54,117915.0,65.38,65.65,65.18,65.54,117915.0
2023-11-10 10:00:00,65.54,65.63,65.43,65.47,76755.0,65.54,65.63,65.43,65.47,76755.0
2023-11-10 10:30:00,65.44,65.54,65.44,65.48,84285.0,65.44,65.54,65.44,65.48,84285.0
2023-11-10 11:00:00,65.5,65.6,65.24,65.42,134655.0,65.5,65.6,65.24,65.42,134655.0
2023-11-10 11:30:00,65.45,65.47,65.3,65.35,36780.0,65.45,65.47,65.3,65.35,36780.0
2023-11-10 12:00:00,65.4,65.41,65.33,65.36,35535.0,65.4,65.41,65.33,65.36,35535.0
2023-11-10 12:30:00,65.44,65.8,65.44,65.67,92445.0,65.44,65.8,65.44,65.67,92445.0
2023-11-10 13:00:00,65.64,65.7,65.58,65.68,56850.0,65.64,65.7,65.58,65.68,56850.0
2023-11-10 13:30:00,65.6,65.87,65.59,65.85,63015.0,65.6,65.87,65.59,65.85,63015.0
2023-11-10 14:00:00,65.88,65.98,65.87,65.88,50955.0,65.88,65.98,65.87,65.88,50955.0
2023-11-10 14:30:00,65.91,65.91,65.76,65.77,37500.0,65.91,65.91,65.76,65.77,37500.0
2023-11-10 15:00:00,65.77,65.89,65.76,65.89,63585.0,65.77,65.89,65.76,65.89,63585.0
2023-11-10 15:30:00,65.93,65.98,65.71,65.73,259365.0,65.93,65.98,65.71,65.73,259365.0
2023-11-13 09:30:00,65.75,66.08,65.71,65.88,115290.0,65.75,66.08,65.71,65.88,115290.0
2023-11-13 10:00:00,65.87,65.87,65.7,65.72,58575.0,65.87,65.87,65.7,65.72,58575.0
2023-11-13 10:30:00,65.85,66.2,65.83,66.2,99645.0,65.85,66.2,65.83,66.2,99645.0
2023-11-13 11:00:00,66.14,66.2,65.94,66.2,55830.0,66.14,66.2,65.94,66.2,55830.0
2023-11-13 11:30:00,66.2,66.33,66.17,66.29,84330.0,66.2,66.33,66.17,66.29,84330.0
2023-11-13 12:00:00,66.31,66.48,66.29,66.35,141360.0,66.31,66.48,66.29,66.35,141360.0
2023-11-13 12:30:00,66.42,66.57,66.42,66.53,90585.0,66.42,66.57,66.42,66.53,90585.0
2023-11-13 13:00:00,66.46,66.56,66.36,66.39,81705.0,66.46,66.56,66.36,66.39,81705.0
2023-11-13 13:30:00,66.34,66.53,66.25,66.47,157470.0,66.34,66.53,66.25,66.47,157470.0
2023-11-13 14:00:00,66.46,66.58,66.38,66.58,45615.0,66.46,66.58,66.38,66.58,45615.0
2023-11-13 14:30:00,66.57,66.59,66.42,66.55,70650.0,66.57,66.59,66.42,66.55,70650.0
2023-11-13 15:00:00,66.53,66.6,66.45,66.6,106605.0,66.53,66.6,66.45,66.6,106605.0
2023-11-13 15:30:00,66.58,66.61,66.35,66.42,471870.0,66.58,66.61,66.35,66.42,471870.0
2023-11-14 09:30:00,66.73,67.06,66.11,66.55,263610.0,66.73,67.06,66.11,66.55,263610.0
2023-11-14 10:00:00,66.59,66.88,66.54,66.66,148830.0,66.59,66.88,66.54,66.66,148830.0
2023-11-14 10:30:00,66.67,66.67,66.24,66.33,162645.0,66.67,66.67,66.24,66.33,162645.0
2023-11-14 11:00:00,66.34,66.4,66.11,66.2,102000.0,66.34,66.4,66.11,66.2,102000.0
2023-11-14 11:30:00,66.19,66.21,65.96,66.0,152940.0,66.19,66.21,65.96,66.0,152940.0
2023-11-14 12:00:00,65.98,66.0,65.7,65.7,268035.0,65.98,66.0,65.7,65.7,268035.0
2023-11-14 12:30:00,65.7,65.73,65.63,65.72,71400.0,65.7,65.73,65.63,65.72,71400.0
2023-11-14 13:00:00,65.67,65.67,65.52,65.52,163260.0,65.67,65.67,65.52,65.52,163260.0
2023-11-14 13:30:00,65.58,65.69,65.41,65.46,94440.0,65.58,65.69,65.41,65.46,94440.0
2023-11-14 14:00:00,65.44,65.55,65.35,65.53,368400.0,65.44,65.55,65.35,65.53,368400.0
2023-11-14 14:30:00,65.55,65.65,65.46,65.65,70020.0,65.55,65.65,65.46,65.65,70020.0
2023-11-14 15:00:00,65.65,65.81,65.61,65.81,76530.0,65.65,65.81,65.61,65.81,76530.0
2023-11-14 15:30:00,65.79,65.8,65.36,65.53,563940.0,65.79,65.8,65.36,65.53,563940.0
2023-11-15 09:30:00,65.43,65.5,64.88,65.04,215565.0,65.43,65.5,64.88,65.04,215565.0
2023-11-15 10:00:00,65.07,65.16,64.68,64.98,278100.0,65.07,65.16,64.68,64.98,278100.0
2023-11-15 10:30:00,64.98,65.23,64.93,64.94,98655.0,64.98,65.23,64.93,64.94,98655.0
2023-11-15 11:00:00,64.96,65.05,64.89,65.01,122205.0,64.96,65.05,64.89,65.01,122205.0
2023-11-15 11:30:00,65.02,65.14,64.9,65.11,99900.0,65.02,65.14,64.9,65.11,99900.0
2023-11-15 12:00:00,65.15,65.39,65.15,65.37,115275.0,65.15,65.39,65.15,65.37,115275.0
2023-11-15 12:30:00,65.39,65.57,65.32,65.35,69660.0,65.39,65.57,65.32,65.35,69660.0
2023-11-15 13:00:00,65.35,65.4,65.26,65.34,69705.0,65.35,65.4,65.26,65.34,69705.0
2023-11-15 13:30:00,65.34,65.4,65.22,65.22,142770.0,65.34,65.4,65.22,65.22,142770.0
2023-11-15 14:00:00,65.2,65.31,65.2,65.27,175995.0,65.2,65.31,65.2,65.27,175995.0
2023-11-15 14:30:00,65.31,65.37,64.96,65.04,123765.0,65.31,65.37,64.96,65.04,123765.0
2023-11-15 15:00:00,65.07,65.08,64.88,64.95,203565.0,65.07,65.08,64.88,64.95,203565.0
2023-11-15 15:30:00,64.98,65.0,64.79,64.91,715080.0,64.98,65.0,64.79,64.91,715080.0
2023-11-16 09:30:00,65.13,65.35,64.92,65.3,337920.0,65.13,65.35,64.92,65.3,337920.0
2023-11-16 10:00:00,65.32,65.32,65.05,65.13,228450.0,65.32,65.32,65.05,65.13,228450.0
2023-11-16 10:30:00,65.13,65.16,64.98,65.05,222015.0,65.13,65.16,64.98,65.05,222015.0
2023-11-16 11:00:00,65.07,65.07,64.61,64.75,294765.0,65.07,65.07,64.61,64.75,294765.0
2023-11-16 11:30:00,64.73,64.88,64.73,64.82,126675.0,64.73,64.88,64.73,64.82,126675.0
2023-11-16 12:00:00,64.79,64.89,64.74,64.88,142410.0,64.79,64.89,64.74,64.88,142410.0
2023-11-16 12:30:00,64.88,65.18,64.88,65.13,186375.0,64.88,65.18,64.88,65.13,186375.0
2023-11-16 13:00:00,65.11,65.13,64.92,64.96,120915.0,65.11,65.13,64.92,64.96,120915.0
2023-11-16 13:30:00,64.97,64.97,64.69,64.69,118725.0,64.97,64.97,64.69,64.69,118725.0
2023-11-16 14:00:00,64.66,64.76,64.66,64.7,131025.0,64.66,64.76,64.66,64.7,131025.0
2023-11-16 14:30:00,64.7,64.89,64.66,64.85,174420.0,64.7,64.89,64.66,64.85,174420.0
2023-11-16 15:00:00,64.87,64.87,64.73,64.75,205650.0,64.87,64.87,64.73,64.75,205650.0
2023-11-16 15:30:00,64.76,64.83,64.66,64.81,621975.0,64.76,64.83,64.66,64.81,621975.0
2023-11-17 09:30:00,65.43,65.43,64.86,64.91,308715.0,65.43,65.43,64.86,64.91,308715.0
2023-11-17 10:00:00,64.95,65.05,64.74,64.8,71640.0,64.95,65.05,64.74,64.8,71640.0
2023-11-17 10:30:00,64.79,64.9,64.77,64.84,71220.0,64.79,64.9,64.77,64.84,71220.0
2023-11-17 11:00:00,64.86,65.05,64.86,65.0,55470.0,64.86,65.05,64.86,65.0,55470.0
2023-11-17 11:30:00,64.99,65.15,64.89,65.13,72720.0,64.99,65.15,64.89,65.13,72720.0
2023-11-17 12:00:00,65.12,65.16,65.05,65.07,61200.0,65.12,65.16,65.05,65.07,61200.0
2023-11-17 12:30:00,65.04,65.09,65.03,65.06,37500.0,65.04,65.09,65.03,65.06,37500.0
2023-11-17 13:00:00,65.06,65.07,64.96,64.96,55290.0,65.06,65.07,64.96,64.96,55290.0
2023-11-17 13:30:00,64.98,65.08,64.98,65.08,27345.0,64.98,65.08,64.98,65.08,27345.0
2023-11-17 14:00:00,65.11,65.13,64.91,64.91,84075.0,65.11,65.13,64.91,64.91,84075.0
2023-11-17 14:30:00,64.87,65.04,64.78,64.8,98055.0,64.87,65.04,64.78,64.8,98055.0
2023-11-17 15:00:00,64.84,64.87,64.74,64.76,67110.0,64.84,64.87,64.74,64.76,67110.0
2023-11-17 15:30:00,64.74,64.77,64.38,64.51,708150.0,64.74,64.77,64.38,64.51,708150.0
2023-11-20 09:30:00,64.67,64.91,64.37,64.66,159300.0,64.67,64.91,64.37,64.66,159300.0
2023-11-20 10:00:00,64.68,64.77,64.48,64.57,81795.0,64.68,64.77,64.48,64.57,81795.0
2023-11-20 10:30:00,64.66,64.76,64.51,64.72,178335.0,64.66,64.76,64.51,64.72,178335.0
2023-11-20 11:00:00,64.75,64.85,64.75,64.81,53445.0,64.75,64.85,64.75,64.81,53445.0
2023-11-20 11:30:00,64.7,64.79,64.65,64.73,67395.0,64.7,64.79,64.65,64.73,67395.0
2023-11-20 12:00:00,64.75,65.02,64.75,64.97,109755.0,64.75,65.02,64.75,64.97,109755.0
2023-11-20 12:30:00,64.97,65.02,64.9,64.98,58755.0,64.97,65.02,64.9,64.98,58755.0
2023-11-20 13:00:00,65.0,65.31,65.0,65.31,54630.0,65.0,65.31,65.0,65.31,54630.0
2023-11-20 13:30:00,65.35,65.44,65.32,65.44,77490.0,65.35,65.44,65.32,65.44,77490.0
2023-11-20 14:00:00,65.42,65.42,65.32,65.37,45900.0,65.42,65.42,65.32,65.37,45900.0
2023-11-20 14:30:00,65.33,65.45,65.32,65.43,65115.0,65.33,65.45,65.32,65.43,65115.0
2023-11-20 15:00:00,65.48,65.5,65.4,65.46,41310.0,65.48,65.5,65.4,65.46,41310.0
2023-11-20 15:30:00,65.52,65.52,65.17,65.23,337710.0,65.52,65.52,65.17,65.23,337710.0
2023-11-21 09:30:00,65.33,65.62,65.15,65.53,85980.0,65.33,65.62,65.15,65.53,85980.0
2023-11-21 10:00:00,65.47,65.48,65.22,65.29,61470.0,65.47,65.48,65.22,65.29,61470.0
2023-11-21 10:30:00,65.33,65.49,65.33,65.49,44460.0,65.33,65.49,65.33,65.49,44460.0
2023-11-21 11:00:00,65.5,65.58,65.39,65.42,39000.0,65.5,65.58,65.39,65.42,39000.0
2023-11-21 11:30:00,65.37,65.57,65.37,65.53,59565.0,65.37,65.57,65.37,65.53,59565.0
2023-11-21 12:00:00,65.53,65.78,65.5,65.78,76740.0,65.53,65.78,65.5,65.78,76740.0
2023-11-21 12:30:00,65.73,65.77,65.66,65.74,25485.0,65.73,65.77,65.66,65.74,25485.0
2023-11-21 13:00:00,65.76,65.87,65.76,65.8,80850.0,65.76,65.87,65.76,65.8,80850.0
2023-11-21 13:30:00,65.71,65.74,65.6,65.64,36330.0,65.71,65.74,65.6,65.64,36330.0
2023-11-21 14:00:00,65.66,65.83,65.66,65.7,61350.0,65.66,65.83,65.66,65.7,61350.0
2023-11-21 14:30:00,65.71,65.74,65.64,65.74,46725.0,65.71,65.74,65.64,65.74,46725.0
2023-11-21 15:00:00,65.85,65.87,65.69,65.72,35040.0,65.85,65.87,65.69,65.72,35040.0
2023-11-21 15:30:00,65.69,65.73,65.54,65.57,297225.0,65.69,65.73,65.54,65.57,297225.0
2023-11-22 09:30:00,65.64,65.96,65.49,65.59,86520.0,65.64,65.96,65.49,65.59,86520.0
2023-11-22 10:00:00,65.72,65.82,65.65,65.74,69810.0,65.72,65.82,65.65,65.74,69810.0
2023-11-22 10:30:00,65.76,66.04,65.76,65.84,85350.0,65.76,66.04,65.76,65.84,85350.0
2023-11-22 11:00:00,65.93,66.02,65.92,66.01,51075.0,65.93,66.02,65.92,66.01,51075.0
2023-11-22 11:30:00,66.01,66.2,66.01,66.18,43500.0,66.01,66.2,66.01,66.18,43500.0
2023-11-22 12:00:00,66.19,66.28,66.1,66.12,56265.0,66.19,66.28,66.1,66.12,56265.0
2023-11-22 12:30:00,66.1,66.25,66.06,66.25,41925.0,66.1,66.25,66.06,66.25,41925.0
2023-11-22 13:00:00,66.21,66.31,66.21,66.3,69450.0,66.21,66.31,66.21,66.3,69450.0
2023-11-22 13:30:00,66.32,66.32,66.1,66.17,64500.0,66.32,66.32,66.1,66.17,64500.0
2023-11-22 14:00:00,66.16,66.33,66.16,66.33,32265.0,66.16,66.33,66.16,66.33,32265.0
2023-11-22 14:30:00,66.32,66.34,66.08,66.14,63000.0,66.32,66.34,66.08,66.14,63000.0
2023-11-22 15:00:00,66.2,66.22,66.09,66.11,55320.0,66.2,66.22,66.09,66.11,55320.0
2023-11-22 15:30:00,66.17,66.17,66.03,66.1,207060.0,66.17,66.17,66.03,66.1,207060.0
2023-11-24 09:30:00,66.17,66.17,65.69,65.69,35835.0,66.17,66.17,65.69,65.69,35835.0
2023-11-24 10:00:00,65.67,65.9,65.66,65.78,36300.0,65.67,65.9,65.66,65.78,36300.0
2023-11-24 10:30:00,65.77,65.88,65.76,65.88,41760.0,65.77,65.88,65.76,65.88,41760.0
2023-11-24 11:00:00,65.82,65.97,65.79,65.96,31530.0,65.82,65.97,65.79,65.96,31530.0
2023-11-24 11:30:00,65.92,65.95,65.73,65.83,42045.0,65.92,65.95,65.73,65.83,42045.0
2023-11-24 12:00:00,65.85,65.86,65.66,65.67,31500.0,65.85,65.86,65.66,65.67,31500.0
2023-11-24 12:30:00,65.67,65.88,65.65,65.8,127875.0,65.67,65.88,65.65,65.8,127875.0
2023-11-27 09:30:00,65.64,65.94,65.58,65.84,129000.0,65.64,65.94,65.58,65.84,129000.0
2023-11-27 10:00:00,65.77,65.96,65.68,65.68,68610.0,65.77,65.96,65.68,65.68,68610.0
2023-11-27 10:30:00,65.73,66.0,65.67,65.97,121125.0,65.73,66.0,65.67,65.97,121125.0
2023-11-27 11:00:00,65.94,65.99,65.77,65.86,27000.0,65.94,65.99,65.77,65.86,27000.0
2023-11-27 11:30:00,65.77,65.87,65.62,65.71,43470.0,65.77,65.87,65.62,65.71,43470.0
2023-11-27 12:00:00,65.71,65.75,65.65,65.65,47730.0,65.71,65.75,65.65,65.65,47730.0
2023-11-27 12:30:00,65.72,65.82,65.66,65.77,60030.0,65.72,65.82,65.66,65.77,60030.0
2023-11-27 13:00:00,65.8,65.92,65.8,65.87,43980.0,65.8,65.92,65.8,65.87,43980.0
2023-11-27 13:30:00,65.79,65.93,65.79,65.91,27165.0,65.79,65.93,65.79,65.91,27165.0
2023-11-27 14:00:00,65.89,65.92,65.75,65.76,52500.0,65.89,65.92,65.75,65.76,52500.0
2023-11-27 14:30:00,65.74,65.81,65.64,65.66,68025.0,65.74,65.81,65.64,65.66,68025.0
2023-11-27 15:00:00,65.66,65.82,65.58,65.68,92910.0,65.66,65.82,65.58,65.68,92910.0
2023-11-27 15:30:00,65.72,65.76,65.48,65.54,289995.0,65.72,65.76,65.48,65.54,289995.0
2023-11-28 09:30:00,65.81,65.91,65.57,65.79,81120.0,65.81,65.91,65.57,65.79,81120.0
2023-11-28 10:00:00,65.76,65.93,65.59,65.85,69690.0,65.76,65.93,65.59,65.85,69690.0
2023-11-28 10:30:00,65.87,65.9,65.58,65.58,65100.0,65.87,65.9,65.58,65.58,65100.0
2023-11-28 11:00:00,65.55,65.55,65.3,65.36,35250.0,65.55,65.55,65.3,65.36,35250.0
2023-11-28 11:30:00,65.4,65.47,65.36,65.4,50685.0,65.4,65.47,65.36,65.4,50685.0
2023-11-28 12:00:00,65.41,65.41,65.18,65.19,41940.0,65.41,65.41,65.18,65.19,41940.0
2023-11-28 12:30:00,65.2,65.2,65.02,65.02,43500.0,65.2,65.2,65.02,65.02,43500.0
2023-11-28 13:00:00,65.0,65.04,64.91,64.96,60015.0,65.0,65.04,64.91,64.96,60015.0
2023-11-28 13:30:00,64.96,64.99,64.88,64.88,39450.0,64.96,64.99,64.88,64.88,39450.0
2023-11-28 14:00:00,64.89,64.93,64.8,64.93,35580.0,64.89,64.93,64.8,64.93,35580.0
2023-11-28 14:30:00,64.91,65.08,64.91,65.0,36000.0,64.91,65.08,64.91,65.0,36000.0
2023-11-28 15:00:00,65.0,65.0,64.83,64.91,59145.0,65.0,65.0,64.83,64.91,59145.0
2023-11-28 15:30:00,64.85,65.17,64.85,65.16,206925.0,64.85,65.17,64.85,65.16,206925.0
2023-11-29 09:30:00,65.05,65.18,64.8,64.91,119625.0,65.05,65.18,64.8,64.91,119625.0
2023-11-29 10:00:00,65.02,65.08,64.65,64.66,84750.0,65.02,65.08,64.65,64.66,84750.0
2023-11-29 10:30:00,64.7,64.98,64.66,64.98,39300.0,64.7,64.98,64.66,64.98,39300.0
2023-11-29 11:00:00,64.85,65.0,64.74,64.96,84120.0,64.85,65.0,64.74,64.96,84120.0
2023-11-29 11:30:00,64.97,64.99,64.84,64.87,37800.0,64.97,64.99,64.84,64.87,37800.0
2023-11-29 12:00:00,64.93,65.11,64.93,65.11,119805.0,64.93,65.11,64.93,65.11,119805.0
2023-11-29 12:30:00,65.11,65.12,64.8,64.8,29040.0,65.11,65.12,64.8,64.8,29040.0
2023-11-29 13:00:00,64.81,64.91,64.75,64.91,32085.0,64.81,64.91,64.75,64.91,32085.0
2023-11-29 13:30:00,64.88,64.91,64.86,64.91,24480.0,64.88,64.91,64.86,64.91,24480.0
2023-11-29 14:00:00,64.91,64.91,64.85,64.85,35760.0,64.91,64.91,64.85,64.85,35760.0
2023-11-29 14:30:00,64.82,64.88,64.71,64.88,56580.0,64.82,64.88,64.71,64.88,56580.0
2023-11-29 15:00:00,64.9,64.97,64.9,64.92,42555.0,64.9,64.97,64.9,64.92,42555.0
2023-11-29 15:30:00,64.88,64.97,64.82,64.95,211590.0,64.88,64.97,64.82,64.95,211590.0
2023-11-30 09:30:00,65.01,65.07,64.77,65.0,151680.0,65.01,65.07,64.77,65.0,151680.0
2023-11-30 10:00:00,65.03,65.06,64.85,64.86,50760.0,65.03,65.06,64.85,64.86,50760.0
2023-11-30 10:30:00,64.93,64.98,64.9,64.92,24270.0,64.93,64.98,64.9,64.92,24270.0
2023-11-30 11:00:00,64.87,65.1,64.87,65.08,47805.0,64.87,65.1,64.87,65.08,47805.0
2023-11-30 11:30:00,65.11,65.23,64.99,65.11,29520.0,65.11,65.23,64.99,65.11,29520.0
2023-11-30 12:00:00,65.1,65.14,64.79,64.82,28500.0,65.1,65.14,64.79,64.82,28500.0
2023-11-30 12:30:00,64.85,64.93,64.8,64.81,41370.0,64.85,64.93,64.8,64.81,41370.0
2023-11-30 13:00:00,64.8,64.88,64.75,64.87,39420.0,64.8,64.88,64.75,64.87,39420.0
2023-11-30 13:30:00,64.86,64.86,64.74,64.78,42225.0,64.86,64.86,64.74,64.78,42225.0
2023-11-30 14:00:00,64.85,65.01,64.82,65.01,28500.0,64.85,65.01,64.82,65.01,28500.0
2023-11-30 14:30:00,64.95,65.11,64.94,65.11,57120.0,64.95,65.11,64.94,65.11,57120.0
2023-11-30 15:00:00,65.07,65.09,64.84,64.89,61065.0,65.07,65.09,64.84,64.89,61065.0
2023-11-30 15:30:00,64.88,65.52,64.88,65.49,566490.0,64.88,65.52,64.88,65.49,566490.0
2023-12-01 09:30:00,65.63,65.92,65.44,65.44,301740.0,65.63,65.92,65.44,65.44,301740.0
2023-12-01 10:00:00,65.51,65.56,65.3,65.31,113490.0,65.51,65.56,65.3,65.31,113490.0
2023-12-01 10:30:00,65.26,65.79,65.26,65.63,93555.0,65.26,65.79,65.26,65.63,93555.0
2023-12-01 11:00:00,65.48,65.56,65.44,65.48,55650.0,65.48,65.56,65.44,65.48,55650.0
2023-12-01 11:30:00,65.49,65.7,65.33,65.7,66330.0,65.49,65.7,65.33,65.7,66330.0
2023-12-01 12:00:00,65.69,65.69,65.26,65.48,130425.0,65.69,65.69,65.26,65.48,130425.0
2023-12-01 12:30:00,65.45,65.51,65.36,65.49,71715.0,65.45,65.51,65.36,65.49,71715.0
2023-12-01 13:00:00,65.5,65.61,65.48,65.55,65655.0,65.5,65.61,65.48,65.55,65655.0
2023-12-01 13:30:00,65.53,65.65,65.5,65.51,42015.0,65.53,65.65,65.5,65.51,42015.0
2023-12-01 14:00:00,65.53,65.6,65.49,65.55,67845.0,65.53,65.6,65.49,65.55,67845.0
2023-12-01 14:30:00,65.59,65.6,65.43,65.6,79200.0,65.59,65.6,65.43,65.6,79200.0
2023-12-01 15:00:00,65.58,65.62,65.32,65.39,77895.0,65.58,65.62,65.32,65.39,77895.0
2023-12-01 15:30:00,65.35,65.44,65.22,65.34,311325.0,65.35,65.44,65.22,65.34,311325.0
2023-12-04 09:30:00,65.23,65.88,65.18,65.4,164145.0,65.23,65.88,65.18,65.4,164145.0
2023-12-04 10:00:00,65.47,65.47,64.7,64.93,183465.0,65.47,65.47,64.7,64.93,183465.0
2023-12-04 10:30:00,64.9,65.16,64.78,65.07,258570.0,64.9,65.16,64.78,65.07,258570.0
2023-12-04 11:00:00,65.1,65.14,64.9,64.94,216300.0,65.1,65.14,64.9,64.94,216300.0
2023-12-04 11:30:00,64.95,65.08,64.77,64.99,134040.0,64.95,65.08,64.77,64.99,134040.0
2023-12-04 12:00:00,64.99,65.1,64.99,65.08,101475.0,64.99,65.1,64.99,65.08,101475.0
2023-12-04 12:30:00,65.04,65.25,65.04,65.22,65250.0,65.04,65.25,65.04,65.22,65250.0
2023-12-04 13:00:00,65.25,65.25,65.16,65.2,227775.0,65.25,65.25,65.16,65.2,227775.0
2023-12-04 13:30:00,65.21,65.28,65.11,65.12,74235.0,65.21,65.28,65.11,65.12,74235.0
2023-12-04 14:00:00,65.13,65.19,65.11,65.14,117555.0,65.13,65.19,65.11,65.14,117555.0
2023-12-04 14:30:00,65.15,65.32,65.09,65.23,130860.0,65.15,65.32,65.09,65.23,130860.0
2023-12-04 15:00:00,65.24,65.36,65.16,65.31,223380.0,65.24,65.36,65.16,65.31,223380.0
2023-12-04 15:30:00,65.3,65.62,65.29,65.54,500970.0,65.3,65.62,65.29,65.54,500970.0
2023-12-05 09:30:00,65.47,65.47,64.71,65.19,171615.0,65.47,65.47,64.71,65.19,171615.0
2023-12-05 10:00:00,65.16,65.35,65.08,65.35,218235.0,65.16,65.35,65.08,65.35,218235.0
2023-12-05 10:30:00,65.34,65.48,65.3,65.47,87735.0,65.34,65.48,65.3,65.47,87735.0
2023-12-05 11:00:00,65.48,65.48,65.14,65.32,178230.0,65.48,65.48,65.14,65.32,178230.0
2023-12-05 11:30:00,65.34,65.34,65.12,65.21,46260.0,65.34,65.34,65.12,65.21,46260.0
2023-12-05 12:00:00,65.22,65.39,65.15,65.18,80790.0,65.22,65.39,65.15,65.18,80790.0
2023-12-05 12:30:00,65.14,65.15,64.99,65.08,70725.0,65.14,65.15,64.99,65.08,70725.0
2023-12-05 13:00:00,65.08,65.24,65.01,65.1,87000.0,65.08,65.24,65.01,65.1,87000.0
2023-12-05 13:30:00,65.07,65.14,64.99,65.04,102390.0,65.07,65.14,64.99,65.04,102390.0
2023-12-05 14:00:00,65.06,65.19,65.05,65.07,93675.0,65.06,65.19,65.05,65.07,93675.0
2023-12-05 14:30:00,65.03,65.08,64.9,65.05,107190.0,65.03,65.08,64.9,65.05,107190.0
2023-12-05 15:00:00,65.03,65.11,64.93,64.95,69435.0,65.03,65.11,64.93,64.95,69435.0
2023-12-05 15:30:00,64.96,65.2,64.95,65.2,396825.0,64.96,65.2,64.95,65.2,396825.0
2023-12-06 09:30:00,65.49,65.77,65.33,65.77,289035.0,65.49,65.77,65.33,65.77,289035.0
2023-12-06 10:00:00,65.59,65.68,65.42,65.52,162405.0,65.59,65.68,65.42,65.52,162405.0
2023-12-06 10:30:00,65.52,65.69,65.46,65.48,107790.0,65.52,65.69,65.46,65.48,107790.0
2023-12-06 11:00:00,65.52,65.55,65.44,65.47,231735.0,65.52,65.55,65.44,65.47,231735.0
2023-12-06 11:30:00,65.47,65.54,65.34,65.46,91905.0,65.47,65.54,65.34,65.46,91905.0
2023-12-06 12:00:00,65.46,65.56,65.27,65.38,106980.0,65.46,65.56,65.27,65.38,106980.0
2023-12-06 12:30:00,65.36,65.63,65.33,65.44,60495.0,65.36,65.63,65.33,65.44,60495.0
2023-12-06 13:00:00,65.47,65.76,65.44,65.65,45525.0,65.47,65.76,65.44,65.65,45525.0
2023-12-06 13:30:00,65.71,65.74,65.64,65.68,41580.0,65.71,65.74,65.64,65.68,41580.0
2023-12-06 14:00:00,65.76,65.79,65.68,65.73,54855.0,65.76,65.79,65.68,65.73,54855.0
2023-12-06 14:30:00,65.76,65.78,65.54,65.54,211740.0,65.76,65.78,65.54,65.54,211740.0
2023-12-06 15:00:00,65.52,65.64,65.49,65.56,92280.0,65.52,65.64,65.49,65.56,92280.0
2023-12-06 15:30:00,65.57,65.74,65.53,65.7,286800.0,65.57,65.74,65.53,65.7,286800.0
2023-12-07 09:30:00,65.87,65.87,65.53,65.77,101085.0,65.87,65.87,65.53,65.77,101085.0
2023-12-07 10:00:00,65.69,65.75,65.46,65.49,182490.0,65.69,65.75,65.46,65.49,182490.0
2023-12-07 10:30:00,65.48,65.51,65.05,65.07,65880.0,65.48,65.51,65.05,65.07,65880.0
2023-12-07 11:00:00,65.01,65.02,64.64,64.65,57120.0,65.01,65.02,64.64,64.65,57120.0
2023-12-07 11:30:00,64.66,64.91,64.64,64.76,65100.0,64.66,64.91,64.64,64.76,65100.0
2023-12-07 12:00:00,64.78,64.78,64.42,64.46,77445.0,64.78,64.78,64.42,64.46,77445.0
2023-12-07 12:30:00,64.46,64.46,64.25,64.3,65580.0,64.46,64.46,64.25,64.3,65580.0
2023-12-07 13:00:00,64.34,64.36,64.14,64.14,54885.0,64.34,64.36,64.14,64.14,54885.0
2023-12-07 13:30:00,64.19,64.22,64.0,64.07,102825.0,64.19,64.22,64.0,64.07,102825.0
2023-12-07 14:00:00,64.05,64.09,63.96,64.05,56205.0,64.05,64.09,63.96,64.05,56205.0
2023-12-07 14:30:00,64.05,64.07,63.84,63.93,90720.0,64.05,64.07,63.84,63.93,90720.0
2023-12-07 15:00:00,63.95,63.96,63.79,63.81,50505.0,63.95,63.96,63.79,63.81,50505.0
2023-12-07 15:30:00,63.8,63.82,63.54,63.54,532605.0,63.8,63.82,63.54,63.54,532605.0
2023-12-08 09:30:00,63.53,63.87,63.43,63.55,92415.0,63.53,63.87,63.43,63.55,92415.0
2023-12-08 10:00:00,63.72,63.86,63.23,63.23,69930.0,63.72,63.86,63.23,63.23,69930.0
2023-12-08 10:30:00,63.19,63.34,63.09,63.31,95715.0,63.19,63.34,63.09,63.31,95715.0
2023-12-08 11:00:00,63.28,63.28,62.8,62.92,114945.0,63.28,63.28,62.8,62.92,114945.0
2023-12-08 11:30:00,62.93,63.0,62.89,62.93,264000.0,62.93,63.0,62.89,62.93,264000.0
2023-12-08 12:00:00,62.97,62.97,62.89,62.94,60495.0,62.97,62.97,62.89,62.94,60495.0
2023-12-08 12:30:00,62.95,63.01,62.89,62.91,49875.0,62.95,63.01,62.89,62.91,49875.0
2023-12-08 13:00:00,62.91,62.99,62.86,62.97,51990.0,62.91,62.99,62.86,62.97,51990.0
2023-12-08 13:30:00,62.94,62.98,62.91,62.94,46500.0,62.94,62.98,62.91,62.94,46500.0
2023-12-08 14:00:00,62.96,63.01,62.93,62.99,30525.0,62.96,63.01,62.93,62.99,30525.0
2023-12-08 14:30:00,63.01,63.02,62.93,62.99,49995.0,63.01,63.02,62.93,62.99,49995.0
2023-12-08 15:00:00,62.99,63.02,62.91,62.93,78510.0,62.99,63.02,62.91,62.93,78510.0
2023-12-08 15:30:00,62.92,63.12,62.89,63.03,304065.0,62.92,63.12,62.89,63.03,304065.0
2023-12-11 09:30:00,63.67,64.64,63.55,64.55,205605.0,63.67,64.64,63.55,64.55,205605.0
2023-12-11 10:00:00,64.57,64.63,64.36,64.49,87780.0,64.57,64.63,64.36,64.49,87780.0
2023-12-11 10:30:00,64.46,64.48,64.21,64.25,112020.0,64.46,64.48,64.21,64.25,112020.0
2023-12-11 11:00:00,64.23,64.23,64.08,64.16,46035.0,64.23,64.23,64.08,64.16,46035.0
2023-12-11 11:30:00,64.09,64.14,63.97,64.14,25770.0,64.09,64.14,63.97,64.14,25770.0
2023-12-11 12:00:00,64.17,64.26,64.07,64.18,49905.0,64.17,64.26,64.07,64.18,49905.0
2023-12-11 12:30:00,64.15,64.15,64.07,64.09,24615.0,64.15,64.15,64.07,64.09,24615.0
2023-12-11 13:00:00,64.16,64.31,64.16,64.31,34215.0,64.16,64.31,64.16,64.31,34215.0
2023-12-11 13:30:00,64.29,64.3,64.15,64.23,36915.0,64.29,64.3,64.15,64.23,36915.0
2023-12-11 14:00:00,64.24,64.34,64.14,64.17,67740.0,64.24,64.34,64.14,64.17,67740.0
2023-12-11 14:30:00,64.16,64.39,64.16,64.35,84045.0,64.16,64.39,64.16,64.35,84045.0
2023-12-11 15:00:00,64.36,64.37,64.29,64.34,39900.0,64.36,64.37,64.29,64.34,39900.0
2023-12-11 15:30:00,64.35,64.39,64.21,64.38,117240.0,64.35,64.39,64.21,64.38,117240.0
2023-12-12 09:30:00,64.79,64.79,64.65,64.69,79635.0,64.79,64.79,64.65,64.69,79635.0
2023-12-12 10:00:00,64.71,64.76,64.6,64.65,60495.0,64.71,64.76,64.6,64.65,60495.0
2023-12-12 10:30:00,64.64,64.67,64.5,64.56,69480.0,64.64,64.67,64.5,64.56,69480.0
2023-12-12 11:00:00,64.49,64.58,64.47,64.58,37515.0,64.49,64.58,64.47,64.58,37515.0
2023-12-12 11:30:00,64.56,64.56,64.5,64.55,15000.0,64.56,64.56,64.5,64.55,15000.0
2023-12-12 12:00:00,64.53,64.62,64.49,64.6,39360.0,64.53,64.62,64.49,64.6,39360.0
2023-12-12 12:30:00,64.57,64.61,64.53,64.54,31725.0,64.57,64.61,64.53,64.54,31725.0
2023-12-12 13:00:00,64.58,64.6,64.53,64.6,20985.0,64.58,64.6,64.53,64.6,20985.0
2023-12-12 13:30:00,64.56,64.56,64.51,64.53,35685.0,64.56,64.56,64.51,64.53,35685.0
2023-12-12 14:00:00,64.53,64.55,64.51,64.55,21465.0,64.53,64.55,64.51,64.55,21465.0
2023-12-12 14:30:00,64.62,64.65,64.56,64.61,49155.0,64.62,64.65,64.56,64.61,49155.0
2023-12-12 15:00:00,64.61,64.81,64.61,64.81,81045.0,64.61,64.81,64.61,64.81,81045.0
2023-12-12 15:30:00,64.76,64.88,64.65,64.85,206880.0,64.76,64.88,64.65,64.85,206880.0
2023-12-13 09:30:00,65.1,65.39,64.93,65.31,130950.0,65.1,65.39,64.93,65.31,130950.0
2023-12-13 10:00:00,65.31,65.35,65.14,65.3,89250.0,65.31,65.35,65.14,65.3,89250.0
2023-12-13 10:30:00,65.35,65.43,65.27,65.27,85905.0,65.35,65.43,65.27,65.27,85905.0
2023-12-13 11:00:00,65.25,65.51,65.25,65.44,63825.0,65.25,65.51,65.25,65.44,63825.0
2023-12-13 11:30:00,65.45,65.45,65.36,65.37,40470.0,65.45,65.45,65.36,65.37,40470.0
2023-12-13 12:00:00,65.37,65.48,65.35,65.41,66210.0,65.37,65.48,65.35,65.41,66210.0
2023-12-13 12:30:00,65.41,65.57,65.41,65.48,87390.0,65.41,65.57,65.41,65.48,87390.0
2023-12-13 13:00:00,65.48,65.51,65.37,65.41,75615.0,65.48,65.51,65.37,65.41,75615.0
2023-12-13 13:30:00,65.41,65.43,65.34,65.35,81000.0,65.41,65.43,65.34,65.35,81000.0
2023-12-13 14:00:00,65.36,65.53,65.3,65.31,255975.0,65.36,65.53,65.3,65.31,255975.0
2023-12-13 14:30:00,65.34,65.63,65.28,65.55,252900.0,65.34,65.63,65.28,65.55,252900.0
2023-12-13 15:00:00,65.55,65.87,65.54,65.65,159285.0,65.55,65.87,65.54,65.65,159285.0
2023-12-13 15:30:00,65.68,65.76,65.47,65.51,615195.0,65.68,65.76,65.47,65.51,615195.0
2023-12-14 09:30:00,65.58,65.58,63.84,63.96,218055.0,65.58,65.58,63.84,63.96,218055.0
2023-12-14 10:00:00,64.0,64.0,63.51,63.59,288930.0,64.0,64.0,63.51,63.59,288930.0
2023-12-14 10:30:00,63.45,63.69,63.26,63.57,160590.0,63.45,63.69,63.26,63.57,160590.0
2023-12-14 11:00:00,63.53,63.75,63.5,63.69,89325.0,63.53,63.75,63.5,63.69,89325.0
2023-12-14 11:30:00,63.77,63.83,63.68,63.78,95505.0,63.77,63.83,63.68,63.78,95505.0
2023-12-14 12:00:00,63.8,64.03,63.8,63.9,105750.0,63.8,64.03,63.8,63.9,105750.0
2023-12-14 12:30:00,63.89,63.91,63.41,63.41,101160.0,63.89,63.91,63.41,63.41,101160.0
2023-12-14 13:00:00,63.33,63.33,63.15,63.29,93645.0,63.33,63.33,63.15,63.29,93645.0
2023-12-14 13:30:00,63.26,63.26,63.04,63.12,92460.0,63.26,63.26,63.04,63.12,92460.0
2023-12-14 14:00:00,63.14,63.3,63.13,63.14,80190.0,63.14,63.3,63.13,63.14,80190.0
2023-12-14 14:30:00,63.17,63.39,63.08,63.38,188700.0,63.17,63.39,63.08,63.38,188700.0
2023-12-14 15:00:00,63.41,63.67,63.41,63.51,71760.0,63.41,63.67,63.41,63.51,71760.0
2023-12-14 15:30:00,63.53,63.59,63.29,63.44,790815.0,63.53,63.59,63.29,63.44,790815.0
2023-12-15 09:30:00,63.3,63.34,62.53,62.69,1598625.0,63.3,63.34,62.53,62.69,1598625.0
2023-12-15 10:00:00,62.61,62.79,62.55,62.66,162645.0,62.61,62.79,62.55,62.66,162645.0
2023-12-15 10:30:00,62.67,62.76,62.4,62.47,123075.0,62.67,62.76,62.4,62.47,123075.0
2023-12-15 11:00:00,62.47,62.7,62.46,62.54,111450.0,62.47,62.7,62.46,62.54,111450.0
2023-12-15 11:30:00,62.55,62.62,62.45,62.58,63825.0,62.55,62.62,62.45,62.58,63825.0
2023-12-15 12:00:00,62.59,63.03,62.52,62.99,192165.0,62.59,63.03,62.52,62.99,192165.0
2023-12-15 12:30:00,62.99,63.18,62.94,63.05,230355.0,62.99,63.18,62.94,63.05,230355.0
2023-12-15 13:00:00,63.06,63.23,63.06,63.19,62580.0,63.06,63.23,63.06,63.19,62580.0
2023-12-15 13:30:00,63.2,63.26,63.04,63.18,64665.0,63.2,63.26,63.04,63.18,64665.0
2023-12-15 14:00:00,63.13,63.29,63.13,63.26,53670.0,63.13,63.29,63.13,63.26,53670.0
2023-12-15 14:30:00,63.31,63.39,63.21,63.26,53010.0,63.31,63.39,63.21,63.26,53010.0
2023-12-15 15:00:00,63.26,63.31,63.2,63.24,79380.0,63.26,63.31,63.2,63.24,79380.0
2023-12-15 15:30:00,63.25,63.49,63.12,63.43,370380.0,63.25,63.49,63.12,63.43,370380.0
2023-12-18 09:30:00,63.53,64.15,63.53,64.08,172230.0,63.53,64.15,63.53,64.08,172230.0
2023-12-18 10:00:00,64.11,64.28,64.09,64.18,240630.0,64.11,64.28,64.09,64.18,240630.0
2023-12-18 10:30:00,64.14,64.19,63.99,64.01,97245.0,64.14,64.19,63.99,64.01,97245.0
2023-12-18 11:00:00,64.02,64.08,63.96,63.96,62025.0,64.02,64.08,63.96,63.96,62025.0
2023-12-18 11:30:00,63.98,64.09,63.87,63.9,61500.0,63.98,64.09,63.87,63.9,61500.0
2023-12-18 12:00:00,63.86,63.97,63.82,63.95,64755.0,63.86,63.97,63.82,63.95,64755.0
2023-12-18 12:30:00,64.0,64.01,63.93,64.0,79410.0,64.0,64.01,63.93,64.0,79410.0
2023-12-18 13:00:00,63.96,64.07,63.94,64.06,173490.0,63.96,64.07,63.94,64.06,173490.0
2023-12-18 13:30:00,64.05,64.05,63.95,64.01,54045.0,64.05,64.05,63.95,64.01,54045.0
2023-12-18 14:00:00,63.99,64.01,63.89,63.89,81180.0,63.99,64.01,63.89,63.89,81180.0
2023-12-18 14:30:00,63.88,63.99,63.78,63.96,78345.0,63.88,63.99,63.78,63.96,78345.0
2023-12-18 15:00:00,63.98,64.08,63.93,64.08,70890.0,63.98,64.08,63.93,64.08,70890.0
2023-12-18 15:30:00,64.01,64.06,63.95,64.01,243090.0,64.01,64.06,63.95,64.01,243090.0
2023-12-19 09:30:00,64.25,64.35,63.93,64.0,103650.0,64.25,64.35,63.93,64.0,103650.0
2023-12-19 10:00:00,64.0,64.19,63.95,64.15,125280.0,64.0,64.19,63.95,64.15,125280.0
2023-12-19 10:30:00,64.14,64.42,64.12,64.38,169380.0,64.14,64.42,64.12,64.38,169380.0
2023-12-19 11:00:00,64.38,64.44,64.28,64.28,95655.0,64.38,64.44,64.28,64.28,95655.0
2023-12-19 11:30:00,64.28,64.28,64.07,64.08,64485.0,64.28,64.28,64.07,64.08,64485.0
2023-12-19 12:00:00,64.13,64.18,64.01,64.03,70590.0,64.13,64.18,64.01,64.03,70590.0
2023-12-19 12:30:00,64.07,64.19,64.07,64.19,21030.0,64.07,64.19,64.07,64.19,21030.0
2023-12-19 13:00:00,64.13,64.13,64.05,64.06,25830.0,64.13,64.13,64.05,64.06,25830.0
2023-12-19 13:30:00,64.1,64.19,64.09,64.12,23070.0,64.1,64.19,64.09,64.12,23070.0
2023-12-19 14:00:00,64.14,64.14,64.07,64.11,31500.0,64.14,64.14,64.07,64.11,31500.0
2023-12-19 14:30:00,64.1,64.14,64.06,64.09,59640.0,64.1,64.14,64.06,64.09,59640.0
2023-12-19 15:00:00,64.11,64.11,63.91,63.95,79155.0,64.11,64.11,63.91,63.95,79155.0
2023-12-19 15:30:00,63.96,64.31,63.91,64.29,301185.0,63.96,64.31,63.91,64.29,301185.0
2023-12-20 09:30:00,64.2,64.52,64.2,64.52,136545.0,64.2,64.52,64.2,64.52,136545.0
2023-12-20 10:00:00,64.52,64.61,64.21,64.29,96525.0,64.52,64.61,64.21,64.29,96525.0
2023-12-20 10:30:00,64.29,64.47,64.27,64.4,67530.0,64.29,64.47,64.27,64.4,67530.0
2023-12-20 11:00:00,64.42,64.52,64.35,64.44,86040.0,64.42,64.52,64.35,64.44,86040.0
2023-12-20 11:30:00,64.45,64.53,64.4,64.48,63105.0,64.45,64.53,64.4,64.48,63105.0
2023-12-20 12:00:00,64.49,64.49,64.4,64.44,96540.0,64.49,64.49,64.4,64.44,96540.0
2023-12-20 12:30:00,64.42,64.43,64.32,64.36,63930.0,64.42,64.43,64.32,64.36,63930.0
2023-12-20 13:00:00,64.36,64.36,64.16,64.16,25500.0,64.36,64.36,64.16,64.16,25500.0
2023-12-20 13:30:00,64.16,64.16,63.99,64.01,10500.0,64.16,64.16,63.99,64.01,10500.0
2023-12-20 14:00:00,63.99,64.03,63.92,63.92,25380.0,63.99,64.03,63.92,63.92,25380.0
2023-12-20 14:30:00,63.91,63.94,63.6,63.62,70035.0,63.91,63.94,63.6,63.62,70035.0
2023-12-20 15:00:00,63.66,63.78,63.59,63.6,113685.0,63.66,63.78,63.59,63.6,113685.0
2023-12-20 15:30:00,63.64,63.64,63.33,63.34,318930.0,63.64,63.64,63.33,63.34,318930.0
2023-12-21 09:30:00,63.59,64.14,63.59,63.85,74310.0,63.59,64.14,63.59,63.85,74310.0
2023-12-21 10:00:00,63.96,64.06,63.67,63.94,65850.0,63.96,64.06,63.67,63.94,65850.0
2023-12-21 10:30:00,63.85,63.99,63.79,63.95,38475.0,63.85,63.99,63.79,63.95,38475.0
2023-12-21 11:00:00,63.95,63.99,63.85,63.92,90330.0,63.95,63.99,63.85,63.92,90330.0
2023-12-21 11:30:00,63.95,64.0,63.79,63.79,67410.0,63.95,64.0,63.79,63.79,67410.0
2023-12-21 12:00:00,63.78,63.78,63.63,63.7,52980.0,63.78,63.78,63.63,63.7,52980.0
2023-12-21 12:30:00,63.69,63.75,63.52,63.52,47940.0,63.69,63.75,63.52,63.52,47940.0
2023-12-21 13:00:00,63.64,63.86,63.57,63.86,46350.0,63.64,63.86,63.57,63.86,46350.0
2023-12-21 13:30:00,63.86,63.86,63.74,63.77,19770.0,63.86,63.86,63.74,63.77,19770.0
2023-12-21 14:00:00,63.77,63.9,63.77,63.81,39150.0,63.77,63.9,63.77,63.81,39150.0
2023-12-21 14:30:00,63.85,63.87,63.81,63.85,158820.0,63.85,63.87,63.81,63.85,158820.0
2023-12-21 15:00:00,63.82,63.92,63.81,63.91,52620.0,63.82,63.92,63.81,63.91,52620.0
2023-12-21 15:30:00,63.91,63.99,63.81,63.86,210390.0,63.91,63.99,63.81,63.86,210390.0
2023-12-22 09:30:00,63.84,64.17,63.81,64.03,127350.0,63.84,64.17,63.81,64.03,127350.0
2023-12-22 10:00:00,64.04,64.04,63.57,63.83,118110.0,64.04,64.04,63.57,63.83,118110.0
2023-12-22 10:30:00,63.93,63.96,63.71,63.8,115290.0,63.93,63.96,63.71,63.8,115290.0
2023-12-22 11:00:00,63.82,63.89,63.82,63.85,13500.0,63.82,63.89,63.82,63.85,13500.0
2023-12-22 11:30:00,63.86,63.89,63.84,63.88,35280.0,63.86,63.89,63.84,63.88,35280.0
2023-12-22 12:00:00,63.88,63.91,63.83,63.83,27000.0,63.88,63.91,63.83,63.83,27000.0
2023-12-22 12:30:00,63.83,63.94,63.81,63.9,72495.0,63.83,63.94,63.81,63.9,72495.0
2023-12-22 13:00:00,63.9,63.94,63.88,63.92,34545.0,63.9,63.94,63.88,63.92,34545.0
2023-12-22 13:30:00,63.88,63.92,63.7,63.7,36540.0,63.88,63.92,63.7,63.7,36540.0
2023-12-22 14:00:00,63.7,63.83,63.65,63.65,41820.0,63.7,63.83,63.65,63.65,41820.0
2023-12-22 14:30:00,63.65,63.78,63.65,63.7,39405.0,63.65,63.78,63.65,63.7,39405.0
2023-12-22 15:00:00,63.74,63.76,63.55,63.69,69360.0,63.74,63.76,63.55,63.69,69360.0
2023-12-22 15:30:00,63.67,63.71,63.42,63.47,284460.0,63.67,63.71,63.42,63.47,284460.0
2023-12-26 09:30:00,63.38,63.53,63.1,63.26,95610.0,63.38,63.53,63.1,63.26,95610.0
2023-12-26 10:00:00,63.2,63.2,62.8,62.92,112065.0,63.2,63.2,62.8,62.92,112065.0
2023-12-26 10:30:00,62.85,62.95,62.83,62.84,81645.0,62.85,62.95,62.83,62.84,81645.0
2023-12-26 11:00:00,62.81,63.06,62.69,63.06,108120.0,62.81,63.06,62.69,63.06,108120.0
2023-12-26 11:30:00,63.06,63.06,62.88,62.92,52815.0,63.06,63.06,62.88,62.92,52815.0
2023-12-26 12:00:00,62.86,62.87,62.79,62.85,43035.0,62.86,62.87,62.79,62.85,43035.0
2023-12-26 12:30:00,62.84,62.93,62.79,62.89,39510.0,62.84,62.93,62.79,62.89,39510.0
2023-12-26 13:00:00,62.85,62.91,62.84,62.84,30495.0,62.85,62.91,62.84,62.84,30495.0
2023-12-26 13:30:00,62.87,62.93,62.86,62.89,57900.0,62.87,62.93,62.86,62.89,57900.0
2023-12-26 14:00:00,62.89,62.92,62.8,62.85,70845.0,62.89,62.92,62.8,62.85,70845.0
2023-12-26 14:30:00,62.86,62.89,62.81,62.85,58065.0,62.86,62.89,62.81,62.85,58065.0
2023-12-26 15:00:00,62.86,62.95,62.84,62.93,56010.0,62.86,62.95,62.84,62.93,56010.0
2023-12-26 15:30:00,62.92,62.93,62.72,62.8,255045.0,62.92,62.93,62.72,62.8,255045.0
2023-12-27 09:30:00,62.67,62.92,62.58,62.72,88365.0,62.67,62.92,62.58,62.72,88365.0
2023-12-27 10:00:00,62.69,62.78,62.46,62.64,83475.0,62.69,62.78,62.46,62.64,83475.0
2023-12-27 10:30:00,62.58,62.6,62.41,62.56,30255.0,62.58,62.6,62.41,62.56,30255.0
2023-12-27 11:00:00,62.53,62.58,62.41,62.42,32250.0,62.53,62.58,62.41,62.42,32250.0
2023-12-27 11:30:00,62.49,62.54,62.45,62.46,10500.0,62.49,62.54,62.45,62.46,10500.0
2023-12-27 12:00:00,62.43,62.66,62.43,62.66,55800.0,62.43,62.66,62.43,62.66,55800.0
2023-12-27 12:30:00,62.63,62.64,62.5,62.5,21270.0,62.63,62.64,62.5,62.5,21270.0
2023-12-27 13:00:00,62.5,62.71,62.5,62.6,38610.0,62.5,62.71,62.5,62.6,38610.0
2023-12-27 13:30:00,62.61,62.61,62.53,62.55,24480.0,62.61,62.61,62.53,62.55,24480.0
2023-12-27 14:00:00,62.53,62.64,62.49,62.63,71160.0,62.53,62.64,62.49,62.63,71160.0
2023-12-27 14:30:00,62.61,62.75,62.58,62.69,87540.0,62.61,62.75,62.58,62.69,87540.0
2023-12-27 15:00:00,62.71,62.83,62.71,62.78,53955.0,62.71,62.83,62.71,62.78,53955.0
2023-12-27 15:30:00,62.72,62.87,62.68,62.87,112890.0,62.72,62.87,62.68,62.87,112890.0
2023-12-28 09:30:00,63.05,63.06,62.82,62.84,448320.0,63.05,63.06,62.82,62.84,448320.0
2023-12-28 10:00:00,62.81,62.82,62.67,62.8,66255.0,62.81,62.82,62.67,62.8,66255.0
2023-12-28 10:30:00,62.78,63.01,62.78,62.82,96375.0,62.78,63.01,62.78,62.82,96375.0
2023-12-28 11:00:00,62.85,62.94,62.8,62.8,47310.0,62.85,62.94,62.8,62.8,47310.0
2023-12-28 11:30:00,62.78,62.78,62.63,62.63,37515.0,62.78,62.78,62.63,62.63,37515.0
2023-12-28 12:00:00,62.63,62.79,62.63,62.71,43245.0,62.63,62.79,62.63,62.71,43245.0
2023-12-28 12:30:00,62.66,62.76,62.63,62.76,43455.0,62.66,62.76,62.63,62.76,43455.0
2023-12-28 13:00:00,62.76,62.81,62.62,62.77,45315.0,62.76,62.81,62.62,62.77,45315.0
2023-12-28 13:30:00,62.77,62.83,62.76,62.77,50445.0,62.77,62.83,62.76,62.77,50445.0
2023-12-28 14:00:00,62.77,62.81,62.72,62.8,32640.0,62.77,62.81,62.72,62.8,32640.0
2023-12-28 14:30:00,62.81,62.86,62.78,62.81,67095.0,62.81,62.86,62.78,62.81,67095.0
2023-12-28 15:00:00,62.78,62.95,62.78,62.88,58020.0,62.78,62.95,62.78,62.88,58020.0
2023-12-28 15:30:00,62.89,62.9,62.7,62.74,154950.0,62.89,62.9,62.7,62.74,154950.0
2023-12-29 09:30:00,62.97,63.09,62.75,62.97,79455.0,62.97,63.09,62.75,62.97,79455.0
2023-12-29 10:00:00,62.99,63.33,62.99,63.18,111825.0,62.99,63.33,62.99,63.18,111825.0
2023-12-29 10:30:00,63.25,63.28,63.16,63.25,57030.0,63.25,63.28,63.16,63.25,57030.0
2023-12-29 11:00:00,63.24,63.28,63.07,63.08,39225.0,63.24,63.28,63.07,63.08,39225.0
2023-12-29 11:30:00,63.0,63.12,63.0,63.12,22425.0,63.0,63.12,63.0,63.12,22425.0
2023-12-29 12:00:00,63.09,63.09,62.94,62.99,30315.0,63.09,63.09,62.94,62.99,30315.0
2023-12-29 12:30:00,63.01,63.1,63.01,63.1,21000.0,63.01,63.1,63.01,63.1,21000.0
2023-12-29 13:00:00,63.17,63.25,63.15,63.19,89715.0,63.17,63.25,63.15,63.19,89715.0
2023-12-29 13:30:00,63.19,63.34,63.18,63.24,125325.0,63.19,63.34,63.18,63.24,125325.0
2023-12-29 14:00:00,63.28,63.28,63.2,63.22,24075.0,63.28,63.28,63.2,63.22,24075.0
2023-12-29 14:30:00,63.21,63.25,63.17,63.25,14835.0,63.21,63.25,63.17,63.25,14835.0
2023-12-29 15:00:00,63.24,63.34,63.21,63.24,75705.0,63.24,63.34,63.21,63.24,75705.0
2023-12-29 15:30:00,63.23,63.39,63.18,63.37,218400.0,63.23,63.39,63.18,63.37,218400.0
2024-01-02 09:30:00,63.26,64.38,63.26,64.24,245085.0,63.26,64.38,63.26,64.24,245085.0
2024-01-02 10:00:00,64.19,64.19,63.64,64.01,136560.0,64.19,64.19,63.64,64.01,136560.0
2024-01-02 10:30:00,63.97,64.07,63.8,63.83,99810.0,63.97,64.07,63.8,63.83,99810.0
2024-01-02 11:00:00,63.81,63.81,63.44,63.51,175605.0,63.81,63.81,63.44,63.51,175605.0
2024-01-02 11:30:00,63.48,63.52,63.35,63.48,242925.0,63.48,63.52,63.35,63.48,242925.0
2024-01-02 12:00:00,63.47,63.55,63.25,63.25,116010.0,63.47,63.55,63.25,63.25,116010.0
2024-01-02 12:30:00,63.29,63.36,63.16,63.26,103530.0,63.29,63.36,63.16,63.26,103530.0
2024-01-02 13:00:00,63.26,63.31,63.11,63.21,89355.0,63.26,63.31,63.11,63.21,89355.0
2024-01-02 13:30:00,63.21,63.21,63.02,63.08,56445.0,63.21,63.21,63.02,63.08,56445.0
2024-01-02 14:00:00,63.06,63.1,62.98,63.04,126090.0,63.06,63.1,62.98,63.04,126090.0
2024-01-02 14:30:00,63.01,63.06,62.89,62.94,61935.0,63.01,63.06,62.89,62.94,61935.0
2024-01-02 15:00:00,62.95,63.04,62.91,62.98,84075.0,62.95,63.04,62.91,62.98,84075.0
2024-01-02 15:30:00,62.98,63.05,62.93,63.0,319080.0,62.98,63.05,62.93,63.0,319080.0
2024-01-03 09:30:00,63.51,63.62,63.03,63.27,124635.0,63.51,63.62,63.03,63.27,124635.0
2024-01-03 10:00:00,63.5,63.62,63.26,63.6,122580.0,63.5,63.62,63.26,63.6,122580.0
2024-01-03 10:30:00,63.6,63.9,63.5,63.72,287490.0,63.6,63.9,63.5,63.72,287490.0
2024-01-03 11:00:00,63.66,63.67,63.47,63.58,57135.0,63.66,63.67,63.47,63.58,57135.0
2024-01-03 11:30:00,63.64,63.64,63.54,63.54,60300.0,63.64,63.64,63.54,63.54,60300.0
2024-01-03 12:00:00,63.54,63.56,63.42,63.53,73020.0,63.54,63.56,63.42,63.53,73020.0
2024-01-03 12:30:00,63.53,63.59,63.45,63.59,68535.0,63.53,63.59,63.45,63.59,68535.0
2024-01-03 13:00:00,63.66,63.66,63.54,63.6,57180.0,63.66,63.66,63.54,63.6,57180.0
2024-01-03 13:30:00,63.58,63.61,63.52,63.52,21000.0,63.58,63.61,63.52,63.52,21000.0
2024-01-03 14:00:00,63.36,63.52,63.3,63.46,57960.0,63.36,63.52,63.3,63.46,57960.0
2024-01-03 14:30:00,63.47,63.48,63.31,63.38,33450.0,63.47,63.48,63.31,63.38,33450.0
2024-01-03 15:00:00,63.35,63.35,63.08,63.09,52395.0,63.35,63.35,63.08,63.09,52395.0
2024-01-03 15:30:00,63.11,63.13,62.76,62.92,395475.0,63.11,63.13,62.76,62.92,395475.0
2024-01-04 09:30:00,63.03,63.19,63.0,63.03,63360.0,63.03,63.19,63.0,63.03,63360.0
2024-01-04 10:00:00,63.13,63.32,63.13,63.21,109920.0,63.13,63.32,63.13,63.21,109920.0
2024-01-04 10:30:00,63.2,63.42,63.18,63.25,136830.0,63.2,63.42,63.18,63.25,136830.0
2024-01-04 11:00:00,63.24,63.3,63.15,63.21,36255.0,63.24,63.3,63.15,63.21,36255.0
2024-01-04 11:30:00,63.17,63.17,63.0,63.05,59835.0,63.17,63.17,63.0,63.05,59835.0
2024-01-04 12:00:00,63.09,63.09,62.83,62.89,58635.0,63.09,63.09,62.83,62.89,58635.0
2024-01-04 12:30:00,62.88,63.04,62.85,62.93,60930.0,62.88,63.04,62.85,62.93,60930.0
2024-01-04 13:00:00,62.91,62.99,62.82,62.83,73035.0,62.91,62.99,62.82,62.83,73035.0
2024-01-04 13:30:00,62.86,62.87,62.67,62.67,36825.0,62.86,62.87,62.67,62.67,36825.0
2024-01-04 14:00:00,62.69,62.72,62.47,62.47,72585.0,62.69,62.72,62.47,62.47,72585.0
2024-01-04 14:30:00,62.45,62.55,62.44,62.49,87000.0,62.45,62.55,62.44,62.49,87000.0
2024-01-04 15:00:00,62.47,62.63,62.46,62.55,68625.0,62.47,62.63,62.46,62.55,68625.0
2024-01-04 15:30:00,62.58,62.64,62.34,62.36,483405.0,62.58,62.64,62.34,62.36,483405.0
2024-01-05 09:30:00,62.33,62.52,61.91,62.08,174690.0,62.33,62.52,61.91,62.08,174690.0
2024-01-05 10:00:00,62.07,62.39,62.04,62.07,192030.0,62.07,62.39,62.04,62.07,192030.0
2024-01-05 10:30:00,62.06,62.5,61.95,62.25,151140.0,62.06,62.5,61.95,62.25,151140.0
2024-01-05 11:00:00,62.22,62.25,61.9,61.98,86640.0,62.22,62.25,61.9,61.98,86640.0
2024-01-05 11:30:00,61.98,62.04,61.89,61.97,59745.0,61.98,62.04,61.89,61.97,59745.0
2024-01-05 12:00:00,61.93,61.94,61.77,61.81,57000.0,61.93,61.94,61.77,61.81,57000.0
2024-01-05 12:30:00,61.84,61.89,61.81,61.81,48885.0,61.84,61.89,61.81,61.81,48885.0
2024-01-05 13:00:00,61.8,61.89,61.75,61.89,42240.0,61.8,61.89,61.75,61.89,42240.0
2024-01-05 13:30:00,61.94,62.01,61.9,61.91,48075.0,61.94,62.01,61.9,61.91,48075.0
2024-01-05 14:00:00,61.94,62.0,61.77,61.78,116835.0,61.94,62.0,61.77,61.78,116835.0
2024-01-05 14:30:00,61.83,61.83,61.71,61.77,82665.0,61.83,61.83,61.71,61.77,82665.0
2024-01-05 15:00:00,61.75,61.79,61.68,61.75,78000.0,61.75,61.79,61.68,61.75,78000.0
2024-01-05 15:30:00,61.75,61.91,61.63,61.68,1000935.0,61.75,61.91,61.63,61.68,1000935.0
2024-01-08 09:30:00,61.77,62.24,61.65,61.65,158295.0,61.77,62.24,61.65,61.65,158295.0
2024-01-08 10:00:00,61.69,61.83,61.61,61.72,250290.0,61.69,61.83,61.61,61.72,250290.0
2024-01-08 10:30:00,61.73,61.75,61.61,61.64,344205.0,61.73,61.75,61.61,61.64,344205.0
2024-01-08 11:00:00,61.64,61.65,61.45,61.45,121335.0,61.64,61.65,61.45,61.45,121335.0
2024-01-08 11:30:00,61.45,61.46,61.17,61.19,125835.0,61.45,61.46,61.17,61.19,125835.0
2024-01-08 12:00:00,61.23,61.25,60.97,61.02,190350.0,61.23,61.25,60.97,61.02,190350.0
2024-01-08 12:30:00,61.02,61.34,61.0,61.33,141780.0,61.02,61.34,61.0,61.33,141780.0
2024-01-08 13:00:00,61.34,61.49,61.33,61.43,209550.0,61.34,61.49,61.33,61.43,209550.0
2024-01-08 13:30:00,61.43,61.61,61.36,61.51,398040.0,61.43,61.61,61.36,61.51,398040.0
2024-01-08 14:00:00,61.51,61.72,61.48,61.68,482220.0,61.51,61.72,61.48,61.68,482220.0
2024-01-08 14:30:00,61.69,61.81,61.65,61.75,156435.0,61.69,61.81,61.65,61.75,156435.0
2024-01-08 15:00:00,61.74,61.9,61.66,61.79,149430.0,61.74,61.9,61.66,61.79,149430.0
2024-01-08 15:30:00,61.79,62.0,61.73,61.85,764115.0,61.79,62.0,61.73,61.85,764115.0
2024-01-09 09:30:00,61.63,61.83,61.62,61.67,291945.0,61.63,61.83,61.62,61.67,291945.0
2024-01-09 10:00:00,61.68,61.94,61.61,61.76,180300.0,61.68,61.94,61.61,61.76,180300.0
2024-01-09 10:30:00,61.76,61.81,61.66,61.74,94155.0,61.76,61.81,61.66,61.74,94155.0
2024-01-09 11:00:00,61.74,61.75,61.57,61.6,39045.0,61.74,61.75,61.57,61.6,39045.0
2024-01-09 11:30:00,61.58,61.7,61.56,61.67,139830.0,61.58,61.7,61.56,61.67,139830.0
2024-01-09 12:00:00,61.61,61.68,61.61,61.61,38985.0,61.61,61.68,61.61,61.61,38985.0
2024-01-09 12:30:00,61.61,61.61,61.43,61.45,76515.0,61.61,61.61,61.43,61.45,76515.0
2024-01-09 13:00:00,61.45,61.68,61.42,61.64,89265.0,61.45,61.68,61.42,61.64,89265.0
2024-01-09 13:30:00,61.61,61.78,61.54,61.72,139665.0,61.61,61.78,61.54,61.72,139665.0
2024-01-09 14:00:00,61.74,61.78,61.67,61.74,55125.0,61.74,61.78,61.67,61.74,55125.0
2024-01-09 14:30:00,61.72,61.81,61.68,61.75,49755.0,61.72,61.81,61.68,61.75,49755.0
2024-01-09 15:00:00,61.81,61.84,61.67,61.72,116340.0,61.81,61.84,61.67,61.72,116340.0
2024-01-09 15:30:00,61.67,61.87,61.6,61.86,277245.0,61.67,61.87,61.6,61.86,277245.0
2024-01-10 09:30:00,61.83,62.33,61.83,62.2,183195.0,61.83,62.33,61.83,62.2,183195.0
2024-01-10 10:00:00,62.2,62.43,62.2,62.32,181605.0,62.2,62.43,62.2,62.32,181605.0
2024-01-10 10:30:00,62.31,62.52,62.21,62.42,165420.0,62.31,62.52,62.21,62.42,165420.0
2024-01-10 11:00:00,62.37,62.43,62.32,62.36,44730.0,62.37,62.43,62.32,62.36,44730.0
2024-01-10 11:30:00,62.35,62.35,62.22,62.27,125400.0,62.35,62.35,62.22,62.27,125400.0
2024-01-10 12:00:00,62.29,62.29,62.06,62.2,161790.0,62.29,62.29,62.06,62.2,161790.0
2024-01-10 12:30:00,62.2,62.31,62.14,62.18,168855.0,62.2,62.31,62.14,62.18,168855.0
2024-01-10 13:00:00,62.16,62.24,62.08,62.09,53730.0,62.16,62.24,62.08,62.09,53730.0
2024-01-10 13:30:00,62.1,62.17,62.02,62.02,57345.0,62.1,62.17,62.02,62.02,57345.0
2024-01-10 14:00:00,62.02,62.17,62.01,62.13,247815.0,62.02,62.17,62.01,62.13,247815.0
2024-01-10 14:30:00,62.13,62.15,62.04,62.08,95565.0,62.13,62.15,62.04,62.08,95565.0
2024-01-10 15:00:00,62.08,62.26,62.07,62.19,177600.0,62.08,62.26,62.07,62.19,177600.0
2024-01-10 15:30:00,62.2,62.45,62.1,62.44,519780.0,62.2,62.45,62.1,62.44,519780.0
2024-01-11 09:30:00,62.51,62.97,62.51,62.74,162255.0,62.51,62.97,62.51,62.74,162255.0
2024-01-11 10:00:00,62.87,62.89,62.63,62.66,182520.0,62.87,62.89,62.63,62.66,182520.0
2024-01-11 10:30:00,62.7,62.84,62.65,62.73,75975.0,62.7,62.84,62.65,62.73,75975.0
2024-01-11 11:00:00,62.73,62.73,62.54,62.62,52110.0,62.73,62.73,62.54,62.62,52110.0
2024-01-11 11:30:00,62.62,62.62,62.46,62.56,58395.0,62.62,62.62,62.46,62.56,58395.0
2024-01-11 12:00:00,62.49,62.55,62.4,62.47,77685.0,62.49,62.55,62.4,62.47,77685.0
2024-01-11 12:30:00,62.47,62.49,62.38,62.47,78270.0,62.47,62.49,62.38,62.47,78270.0
2024-01-11 13:00:00,62.52,62.67,62.52,62.63,34410.0,62.52,62.67,62.52,62.63,34410.0
2024-01-11 13:30:00,62.66,62.83,62.62,62.83,143220.0,62.66,62.83,62.62,62.83,143220.0
2024-01-11 14:00:00,62.83,62.85,62.71,62.75,40230.0,62.83,62.85,62.71,62.75,40230.0
2024-01-11 14:30:00,62.8,62.96,62.8,62.96,101925.0,62.8,62.96,62.8,62.96,101925.0
2024-01-11 15:00:00,63.0,63.14,62.91,63.13,106215.0,63.0,63.14,62.91,63.13,106215.0
2024-01-11 15:30:00,63.09,63.12,62.95,62.98,274635.0,63.09,63.12,62.95,62.98,274635.0
2024-01-12 09:30:00,63.23,63.7,62.74,63.39,237000.0,63.23,63.7,62.74,63.39,237000.0
2024-01-12 10:00:00,63.45,63.62,63.38,63.49,189585.0,63.45,63.62,63.38,63.49,189585.0
2024-01-12 10:30:00,63.67,63.85,63.49,63.76,187665.0,63.67,63.85,63.49,63.76,187665.0
2024-01-12 11:00:00,63.73,63.86,63.54,63.54,72840.0,63.73,63.86,63.54,63.54,72840.0
2024-01-12 11:30:00,63.55,63.62,63.34,63.5,76770.0,63.55,63.62,63.34,63.5,76770.0
2024-01-12 12:00:00,63.5,63.54,63.41,63.48,41925.0,63.5,63.54,63.41,63.48,41925.0
2024-01-12 12:30:00,63.43,63.43,63.34,63.34,30855.0,63.43,63.43,63.34,63.34,30855.0
2024-01-12 13:00:00,63.43,63.44,63.36,63.36,37410.0,63.43,63.44,63.36,63.36,37410.0
2024-01-12 13:30:00,63.36,63.37,63.24,63.28,45780.0,63.36,63.37,63.24,63.28,45780.0
2024-01-12 14:00:00,63.3,63.32,63.19,63.21,59100.0,63.3,63.32,63.19,63.21,59100.0
2024-01-12 14:30:00,63.2,63.25,63.08,63.11,73875.0,63.2,63.25,63.08,63.11,73875.0
2024-01-12 15:00:00,63.09,63.31,63.09,63.29,103260.0,63.09,63.31,63.09,63.29,103260.0
2024-01-12 15:30:00,63.33,63.56,63.32,63.52,367515.0,63.33,63.56,63.32,63.52,367515.0
2024-01-16 09:30:00,63.8,65.12,63.62,65.03,427455.0,63.8,65.12,63.62,65.03,427455.0
2024-01-16 10:00:00,64.95,65.17,64.78,65.15,217320.0,64.95,65.17,64.78,65.15,217320.0
2024-01-16 10:30:00,65.14,65.49,65.09,65.31,279135.0,65.14,65.49,65.09,65.31,279135.0
2024-01-16 11:00:00,65.3,65.54,65.17,65.49,207675.0,65.3,65.54,65.17,65.49,207675.0
2024-01-16 11:30:00,65.47,65.8,65.41,65.69,98280.0,65.47,65.8,65.41,65.69,98280.0
2024-01-16 12:00:00,65.71,66.17,65.71,66.15,233910.0,65.71,66.17,65.71,66.15,233910.0
2024-01-16 12:30:00,66.16,66.23,66.0,66.03,356775.0,66.16,66.23,66.0,66.03,356775.0
2024-01-16 13:00:00,66.02,66.38,66.0,66.38,186495.0,66.02,66.38,66.0,66.38,186495.0
2024-01-16 13:30:00,66.42,66.46,66.11,66.14,234315.0,66.42,66.46,66.11,66.14,234315.0
2024-01-16 14:00:00,66.12,66.13,65.74,65.87,205080.0,66.12,66.13,65.74,65.87,205080.0
2024-01-16 14:30:00,65.86,65.97,65.75,65.97,65655.0,65.86,65.97,65.75,65.97,65655.0
2024-01-16 15:00:00,65.98,66.02,65.85,65.9,161610.0,65.98,66.02,65.85,65.9,161610.0
2024-01-16 15:30:00,65.93,66.12,65.85,66.0,599205.0,65.93,66.12,65.85,66.0,599205.0
2024-01-17 09:30:00,66.08,66.74,65.64,65.94,318840.0,66.08,66.74,65.64,65.94,318840.0
2024-01-17 10:00:00,65.92,66.03,65.6,66.02,233910.0,65.92,66.03,65.6,66.02,233910.0
2024-01-17 10:30:00,66.02,66.43,65.98,66.41,122670.0,66.02,66.43,65.98,66.41,122670.0
2024-01-17 11:00:00,66.4,66.76,66.34,66.73,166335.0,66.4,66.76,66.34,66.73,166335.0
2024-01-17 11:30:00,66.71,66.96,66.7,66.86,253305.0,66.71,66.96,66.7,66.86,253305.0
2024-01-17 12:00:00,66.83,66.92,66.53,66.56,130425.0,66.83,66.92,66.53,66.56,130425.0
2024-01-17 12:30:00,66.56,66.56,66.26,66.35,108015.0,66.56,66.56,66.26,66.35,108015.0
2024-01-17 13:00:00,66.4,66.55,66.17,66.37,120975.0,66.4,66.55,66.17,66.37,120975.0
2024-01-17 13:30:00,66.37,66.37,66.02,66.09,58515.0,66.37,66.37,66.02,66.09,58515.0
2024-01-17 14:00:00,66.07,66.24,66.01,66.04,133455.0,66.07,66.24,66.01,66.04,133455.0
2024-01-17 14:30:00,66.11,66.32,66.11,66.28,138285.0,66.11,66.32,66.11,66.28,138285.0
2024-01-17 15:00:00,66.24,66.24,65.87,65.99,225450.0,66.24,66.24,65.87,65.99,225450.0
2024-01-17 15:30:00,65.97,66.22,65.92,66.13,454020.0,65.97,66.22,65.92,66.13,454020.0
2024-01-18 09:30:00,65.81,66.65,65.81,66.53,243570.0,65.81,66.65,65.81,66.53,243570.0
2024-01-18 10:00:00,66.63,66.8,66.41,66.79,138795.0,66.63,66.8,66.41,66.79,138795.0
2024-01-18 10:30:00,66.8,67.08,66.69,66.93,143115.0,66.8,67.08,66.69,66.93,143115.0
2024-01-18 11:00:00,66.88,66.91,66.68,66.73,123330.0,66.88,66.91,66.68,66.73,123330.0
2024-01-18 11:30:00,66.71,66.74,66.57,66.66,78630.0,66.71,66.74,66.57,66.66,78630.0
2024-01-18 12:00:00,66.64,66.71,66.45,66.49,100185.0,66.64,66.71,66.45,66.49,100185.0
2024-01-18 12:30:00,66.43,66.74,66.43,66.69,78645.0,66.43,66.74,66.43,66.69,78645.0
2024-01-18 13:00:00,66.59,66.96,66.59,66.96,50085.0,66.59,66.96,66.59,66.96,50085.0
2024-01-18 13:30:00,66.97,67.16,66.97,67.09,187650.0,66.97,67.16,66.97,67.09,187650.0
2024-01-18 14:00:00,67.08,67.37,67.06,67.33,200370.0,67.08,67.37,67.06,67.33,200370.0
2024-01-18 14:30:00,67.37,67.37,67.24,67.29,140250.0,67.37,67.37,67.24,67.29,140250.0
2024-01-18 15:00:00,67.31,67.37,67.28,67.34,204540.0,67.31,67.37,67.28,67.34,204540.0
2024-01-18 15:30:00,67.35,67.71,67.29,67.7,769800.0,67.35,67.71,67.29,67.7,769800.0
2024-01-19 09:30:00,67.71,68.08,67.66,68.04,530730.0,67.71,68.08,67.66,68.04,530730.0
2024-01-19 10:00:00,68.06,68.34,67.92,68.34,132240.0,68.06,68.34,67.92,68.34,132240.0
2024-01-19 10:30:00,68.4,68.6,68.27,68.53,254970.0,68.4,68.6,68.27,68.53,254970.0
2024-01-19 11:00:00,68.54,68.84,68.53,68.81,288090.0,68.54,68.84,68.53,68.81,288090.0
2024-01-19 11:30:00,68.8,68.88,68.66,68.82,106560.0,68.8,68.88,68.66,68.82,106560.0
2024-01-19 12:00:00,68.81,68.91,68.8,68.83,178005.0,68.81,68.91,68.8,68.83,178005.0
2024-01-19 12:30:00,68.83,69.15,68.83,69.12,213000.0,68.83,69.15,68.83,69.12,213000.0
2024-01-19 13:00:00,69.13,69.13,68.97,68.97,120105.0,69.13,69.13,68.97,68.97,120105.0
2024-01-19 13:30:00,68.96,68.98,68.85,68.95,99900.0,68.96,68.98,68.85,68.95,99900.0
2024-01-19 14:00:00,68.95,69.14,68.89,69.03,141195.0,68.95,69.14,68.89,69.03,141195.0
2024-01-19 14:30:00,69.07,69.14,68.91,69.11,143625.0,69.07,69.14,68.91,69.11,143625.0
2024-01-19 15:00:00,69.1,69.1,68.58,68.58,196095.0,69.1,69.1,68.58,68.58,196095.0
2024-01-19 15:30:00,68.6,68.78,68.47,68.57,1031355.0,68.6,68.78,68.47,68.57,1031355.0
2024-01-22 09:30:00,68.57,69.28,67.77,68.1,439065.0,68.57,69.28,67.77,68.1,439065.0
2024-01-22 10:00:00,68.06,68.56,67.71,68.56,131445.0,68.06,68.56,67.71,68.56,131445.0
2024-01-22 10:30:00,68.53,68.85,68.53,68.58,48690.0,68.53,68.85,68.53,68.58,48690.0
2024-01-22 11:00:00,68.63,68.73,68.52,68.64,94305.0,68.63,68.73,68.52,68.64,94305.0
2024-01-22 11:30:00,68.61,68.67,68.46,68.46,91230.0,68.61,68.67,68.46,68.46,91230.0
2024-01-22 12:00:00,68.46,68.65,68.44,68.63,31500.0,68.46,68.65,68.44,68.63,31500.0
2024-01-22 12:30:00,68.63,68.77,68.63,68.65,119925.0,68.63,68.77,68.63,68.65,119925.0
2024-01-22 13:00:00,68.65,68.7,68.57,68.58,123135.0,68.65,68.7,68.57,68.58,123135.0
2024-01-22 13:30:00,68.59,68.83,68.59,68.77,111480.0,68.59,68.83,68.59,68.77,111480.0
2024-01-22 14:00:00,68.78,68.91,68.68,68.91,103440.0,68.78,68.91,68.68,68.91,103440.0
2024-01-22 14:30:00,68.89,69.02,68.79,68.85,93150.0,68.89,69.02,68.79,68.85,93150.0
2024-01-22 15:00:00,68.81,69.0,68.8,69.0,102300.0,68.81,69.0,68.8,69.0,102300.0
2024-01-22 15:30:00,69.01,69.12,68.89,69.08,268395.0,69.01,69.12,68.89,69.08,268395.0
2024-01-23 09:30:00,69.17,69.32,68.6,69.19,217095.0,69.17,69.32,68.6,69.19,217095.0
2024-01-23 10:00:00,69.09,69.09,68.38,68.6,136125.0,69.09,69.09,68.38,68.6,136125.0
2024-01-23 10:30:00,68.59,68.96,68.59,68.84,136035.0,68.59,68.96,68.59,68.84,136035.0
2024-01-23 11:00:00,68.83,68.83,68.04,68.13,130770.0,68.83,68.83,68.04,68.13,130770.0
2024-01-23 11:30:00,68.16,68.22,67.85,67.99,117750.0,68.16,68.22,67.85,67.99,117750.0
2024-01-23 12:00:00,67.94,67.94,67.59,67.64,59820.0,67.94,67.94,67.59,67.64,59820.0
2024-01-23 12:30:00,67.68,67.85,67.43,67.53,252780.0,67.68,67.85,67.43,67.53,252780.0
2024-01-23 13:00:00,67.52,67.89,67.46,67.81,121365.0,67.52,67.89,67.46,67.81,121365.0
2024-01-23 13:30:00,67.82,68.02,67.82,68.01,66960.0,67.82,68.02,67.82,68.01,66960.0
2024-01-23 14:00:00,68.0,68.01,67.91,67.91,141900.0,68.0,68.01,67.91,67.91,141900.0
2024-01-23 14:30:00,67.91,67.95,67.74,67.85,170970.0,67.91,67.95,67.74,67.85,170970.0
2024-01-23 15:00:00,67.85,68.27,67.84,68.27,80400.0,67.85,68.27,67.84,68.27,80400.0
2024-01-23 15:30:00,68.26,68.39,68.23,68.34,234030.0,68.26,68.39,68.23,68.34,234030.0
2024-01-24 09:30:00,68.37,68.37,67.33,67.6,242490.0,68.37,68.37,67.33,67.6,242490.0
2024-01-24 10:00:00,67.65,67.97,67.65,67.97,65580.0,67.65,67.97,67.65,67.97,65580.0
2024-01-24 10:30:00,67.9,68.11,67.84,67.96,99255.0,67.9,68.11,67.84,67.96,99255.0
2024-01-24 11:00:00,67.94,68.22,67.83,68.16,104280.0,67.94,68.22,67.83,68.16,104280.0
2024-01-24 11:30:00,68.11,68.11,67.95,68.01,44715.0,68.11,68.11,67.95,68.01,44715.0
2024-01-24 12:00:00,68.07,68.15,67.97,67.97,87120.0,68.07,68.15,67.97,67.97,87120.0
2024-01-24 12:30:00,67.99,68.19,67.99,68.16,97350.0,67.99,68.19,67.99,68.16,97350.0
2024-01-24 13:00:00,68.15,68.19,67.99,68.07,60990.0,68.15,68.19,67.99,68.07,60990.0
2024-01-24 13:30:00,68.01,68.09,67.99,68.07,57060.0,68.01,68.09,67.99,68.07,57060.0
2024-01-24 14:00:00,68.01,68.09,67.97,68.0,110820.0,68.01,68.09,67.97,68.0,110820.0
2024-01-24 14:30:00,68.0,68.03,67.76,67.94,140625.0,68.0,68.03,67.76,67.94,140625.0
2024-01-24 15:00:00,67.89,67.9,67.76,67.77,52500.0,67.89,67.9,67.76,67.77,52500.0
2024-01-24 15:30:00,67.77,67.93,67.65,67.91,318435.0,67.77,67.93,67.65,67.91,318435.0
2024-01-25 09:30:00,68.26,68.26,67.78,67.95,85305.0,68.26,68.26,67.78,67.95,85305.0
2024-01-25 10:00:00,68.04,68.04,67.81,67.82,57240.0,68.04,68.04,67.81,67.82,57240.0
2024-01-25 10:30:00,67.82,68.0,67.77,67.83,123000.0,67.82,68.0,67.77,67.83,123000.0
2024-01-25 11:00:00,67.77,67.77,67.57,67.66,39480.0,67.77,67.77,67.57,67.66,39480.0
2024-01-25 11:30:00,67.69,67.85,67.61,67.75,48960.0,67.69,67.85,67.61,67.75,48960.0
2024-01-25 12:00:00,67.79,67.92,67.77,67.79,50625.0,67.79,67.92,67.77,67.79,50625.0
2024-01-25 12:30:00,67.83,67.87,67.73,67.74,84465.0,67.83,67.87,67.73,67.74,84465.0
2024-01-25 13:00:00,67.69,67.73,67.58,67.62,85950.0,67.69,67.73,67.58,67.62,85950.0
2024-01-25 13:30:00,67.65,67.77,67.58,67.6,56835.0,67.65,67.77,67.58,67.6,56835.0
2024-01-25 14:00:00,67.62,67.98,67.6,67.98,54165.0,67.62,67.98,67.6,67.98,54165.0
2024-01-25 14:30:00,67.97,68.06,67.87,67.9,109275.0,67.97,68.06,67.87,67.9,109275.0
2024-01-25 15:00:00,67.9,68.12,67.84,68.07,89355.0,67.9,68.12,67.84,68.07,89355.0
2024-01-25 15:30:00,68.08,68.29,68.05,68.29,280050.0,68.08,68.29,68.05,68.29,280050.0
2024-01-26 09:30:00,68.43,68.44,68.06,68.21,105540.0,68.43,68.44,68.06,68.21,105540.0
2024-01-26 10:00:00,68.16,68.59,68.16,68.47,55230.0,68.16,68.59,68.16,68.47,55230.0
2024-01-26 10:30:00,68.4,68.45,68.18,68.29,101955.0,68.4,68.45,68.18,68.29,101955.0
2024-01-26 11:00:00,68.26,68.26,68.1,68.16,42690.0,68.26,68.26,68.1,68.16,42690.0
2024-01-26 11:30:00,68.08,68.09,67.87,67.87,54990.0,68.08,68.09,67.87,67.87,54990.0
2024-01-26 12:00:00,67.9,68.25,67.9,68.22,102990.0,67.9,68.25,67.9,68.22,102990.0
2024-01-26 12:30:00,68.21,68.25,68.11,68.14,89220.0,68.21,68.25,68.11,68.14,89220.0
2024-01-26 13:00:00,68.22,68.22,68.04,68.16,99180.0,68.22,68.22,68.04,68.16,99180.0
2024-01-26 13:30:00,68.1,68.16,67.99,68.05,67080.0,68.1,68.16,67.99,68.05,67080.0
2024-01-26 14:00:00,68.14,68.14,68.05,68.12,71235.0,68.14,68.14,68.05,68.12,71235.0
2024-01-26 14:30:00,68.13,68.2,68.09,68.12,29910.0,68.13,68.2,68.09,68.12,29910.0
2024-01-26 15:00:00,68.15,68.33,68.12,68.33,77985.0,68.15,68.33,68.12,68.33,77985.0
2024-01-26 15:30:00,68.3,68.3,68.03,68.14,193785.0,68.3,68.3,68.03,68.14,193785.0
2024-01-29 09:30:00,68.27,68.47,67.81,68.46,80355.0,68.27,68.47,67.81,68.46,80355.0
2024-01-29 10:00:00,68.47,68.52,68.09,68.09,48030.0,68.47,68.52,68.09,68.09,48030.0
2024-01-29 10:30:00,68.05,68.18,68.03,68.12,44130.0,68.05,68.18,68.03,68.12,44130.0
2024-01-29 11:00:00,68.14,68.33,68.12,68.32,34500.0,68.14,68.33,68.12,68.32,34500.0
2024-01-29 11:30:00,68.31,68.44,68.31,68.41,40305.0,68.31,68.44,68.31,68.41,40305.0
2024-01-29 12:00:00,68.4,68.54,68.4,68.54,33000.0,68.4,68.54,68.4,68.54,33000.0
2024-01-29 12:30:00,68.54,68.66,68.52,68.59,61965.0,68.54,68.66,68.52,68.59,61965.0
2024-01-29 13:00:00,68.59,68.67,68.51,68.67,28485.0,68.59,68.67,68.51,68.67,28485.0
2024-01-29 13:30:00,68.67,68.67,68.53,68.53,27570.0,68.67,68.67,68.53,68.53,27570.0
2024-01-29 14:00:00,68.53,68.63,68.5,68.63,58380.0,68.53,68.63,68.5,68.63,58380.0
2024-01-29 14:30:00,68.65,68.67,68.57,68.66,62490.0,68.65,68.67,68.57,68.66,62490.0
2024-01-29 15:00:00,68.72,68.84,68.71,68.78,43965.0,68.72,68.84,68.71,68.78,43965.0
2024-01-29 15:30:00,68.81,68.81,68.63,68.63,184395.0,68.81,68.81,68.63,68.63,184395.0
2024-01-30 09:30:00,68.67,69.12,68.48,68.98,108660.0,68.67,69.12,68.48,68.98,108660.0
2024-01-30 10:00:00,68.97,69.23,68.93,69.03,118845.0,68.97,69.23,68.93,69.03,118845.0
2024-01-30 10:30:00,69.01,69.41,68.97,69.41,50745.0,69.01,69.41,68.97,69.41,50745.0
2024-01-30 11:00:00,69.43,69.56,69.38,69.54,57255.0,69.43,69.56,69.38,69.54,57255.0
2024-01-30 11:30:00,69.53,69.6,69.52,69.58,22125.0,69.53,69.6,69.52,69.58,22125.0
2024-01-30 12:00:00,69.56,69.84,69.54,69.69,89040.0,69.56,69.84,69.54,69.69,89040.0
2024-01-30 12:30:00,69.68,69.68,69.53,69.63,74880.0,69.68,69.68,69.53,69.63,74880.0
2024-01-30 13:00:00,69.57,69.63,69.51,69.57,27105.0,69.57,69.63,69.51,69.57,27105.0
2024-01-30 13:30:00,69.63,69.63,69.53,69.58,47565.0,69.63,69.63,69.53,69.58,47565.0
2024-01-30 14:00:00,69.59,69.63,69.55,69.61,61080.0,69.59,69.63,69.55,69.61,61080.0
2024-01-30 14:30:00,69.65,69.65,69.43,69.53,43725.0,69.65,69.65,69.43,69.53,43725.0
2024-01-30 15:00:00,69.49,69.52,69.45,69.5,31545.0,69.49,69.52,69.45,69.5,31545.0
2024-01-30 15:30:00,69.43,69.46,69.26,69.41,187560.0,69.43,69.46,69.26,69.41,187560.0
2024-01-31 09:30:00,69.12,69.72,68.71,68.77,262035.0,69.12,69.72,68.71,68.77,262035.0
2024-01-31 10:00:00,68.82,68.9,68.67,68.76,182835.0,68.82,68.9,68.67,68.76,182835.0
2024-01-31 10:30:00,68.73,68.87,68.66,68.81,136020.0,68.73,68.87,68.66,68.81,136020.0
2024-01-31 11:00:00,68.81,68.84,68.67,68.75,86835.0,68.81,68.84,68.67,68.75,86835.0
2024-01-31 11:30:00,68.7,68.84,68.7,68.74,37050.0,68.7,68.84,68.7,68.74,37050.0
2024-01-31 12:00:00,68.75,68.75,68.61,68.67,13605.0,68.75,68.75,68.61,68.67,13605.0
2024-01-31 12:30:00,68.62,68.65,68.48,68.57,29970.0,68.62,68.65,68.48,68.57,29970.0
2024-01-31 13:00:00,68.61,68.61,68.53,68.53,4500.0,68.61,68.61,68.53,68.53,4500.0
2024-01-31 13:30:00,68.42,68.56,68.37,68.47,49725.0,68.42,68.56,68.37,68.47,49725.0
2024-01-31 14:00:00,68.47,68.52,68.29,68.36,110880.0,68.47,68.52,68.29,68.36,110880.0
2024-01-31 14:30:00,68.46,68.6,68.3,68.43,39345.0,68.46,68.6,68.3,68.43,39345.0
2024-01-31 15:00:00,68.27,68.34,68.25,68.34,12885.0,68.27,68.34,68.25,68.34,12885.0
2024-01-31 15:30:00,68.37,68.37,68.16,68.2,216930.0,68.37,68.37,68.16,68.2,216930.0
2024-02-01 09:30:00,68.74,68.74,68.09,68.63,115215.0,68.74,68.74,68.09,68.63,115215.0
2024-02-01 10:00:00,68.52,69.23,68.52,69.22,112500.0,68.52,69.23,68.52,69.22,112500.0
2024-02-01 10:30:00,69.29,69.43,69.18,69.18,39375.0,69.29,69.43,69.18,69.18,39375.0
2024-02-01 11:00:00,69.02,69.02,68.88,68.98,16860.0,69.02,69.02,68.88,68.98,16860.0
2024-02-01 11:30:00,69.19,69.25,69.09,69.09,66075.0,69.19,69.25,69.09,69.09,66075.0
2024-02-01 12:00:00,69.15,69.18,68.84,68.84,75885.0,69.15,69.18,68.84,68.84,75885.0
2024-02-01 12:30:00,68.81,69.26,68.78,69.04,49995.0,68.81,69.26,68.78,69.04,49995.0
2024-02-01 13:00:00,69.08,69.09,68.9,68.95,36300.0,69.08,69.09,68.9,68.95,36300.0
2024-02-01 13:30:00,69.0,69.12,68.86,69.12,45360.0,69.0,69.12,68.86,69.12,45360.0
2024-02-01 14:00:00,69.11,69.23,69.11,69.21,16500.0,69.11,69.23,69.11,69.21,16500.0
2024-02-01 14:30:00,69.26,69.43,69.17,69.42,72000.0,69.26,69.43,69.17,69.42,72000.0
2024-02-01 15:00:00,69.35,69.42,69.29,69.39,34950.0,69.35,69.42,69.29,69.39,34950.0
2024-02-01 15:30:00,69.41,69.47,69.23,69.45,187830.0,69.41,69.47,69.23,69.45,187830.0
2024-02-02 09:30:00,69.13,69.47,68.99,69.37,111600.0,69.13,69.47,68.99,69.37,111600.0
2024-02-02 10:00:00,69.48,69.54,69.12,69.24,70410.0,69.48,69.54,69.12,69.24,70410.0
2024-02-02 10:30:00,69.28,69.66,69.28,69.65,80310.0,69.28,69.66,69.28,69.65,80310.0
2024-02-02 11:00:00,69.6,69.83,69.55,69.79,104910.0,69.6,69.83,69.55,69.79,104910.0
2024-02-02 11:30:00,69.75,69.96,69.74,69.9,66450.0,69.75,69.96,69.74,69.9,66450.0
2024-02-02 12:00:00,69.94,69.94,69.76,69.9,70860.0,69.94,69.94,69.76,69.9,70860.0
2024-02-02 12:30:00,69.96,69.96,69.81,69.88,35415.0,69.96,69.96,69.81,69.88,35415.0
2024-02-02 13:00:00,70.07,70.1,69.97,70.08,36765.0,70.07,70.1,69.97,70.08,36765.0
2024-02-02 13:30:00,70.11,70.2,70.03,70.09,55230.0,70.11,70.2,70.03,70.09,55230.0
2024-02-02 14:00:00,70.17,70.27,70.16,70.16,48660.0,70.17,70.27,70.16,70.16,48660.0
2024-02-02 14:30:00,70.22,70.3,70.15,70.23,72525.0,70.22,70.3,70.15,70.23,72525.0
2024-02-02 15:00:00,70.22,70.25,69.94,70.09,39300.0,70.22,70.25,69.94,70.09,39300.0
2024-02-02 15:30:00,70.08,70.09,69.78,69.82,294105.0,70.08,70.09,69.78,69.82,294105.0
2024-02-05 09:30:00,69.58,69.82,69.39,69.46,214875.0,69.58,69.82,69.39,69.46,214875.0
2024-02-05 10:00:00,69.42,69.67,69.38,69.58,73080.0,69.42,69.67,69.38,69.58,73080.0
2024-02-05 10:30:00,69.46,69.5,69.4,69.42,60000.0,69.46,69.5,69.4,69.42,60000.0
2024-02-05 11:00:00,69.43,69.58,69.37,69.48,73515.0,69.43,69.58,69.37,69.48,73515.0
2024-02-05 11:30:00,69.47,69.77,69.47,69.76,29475.0,69.47,69.77,69.47,69.76,29475.0
2024-02-05 12:00:00,69.71,69.95,69.7,69.88,78600.0,69.71,69.95,69.7,69.88,78600.0
2024-02-05 12:30:00,69.88,70.03,69.88,69.96,74310.0,69.88,70.03,69.88,69.96,74310.0
2024-02-05 13:00:00,70.0,70.22,70.0,70.08,54210.0,70.0,70.22,70.0,70.08,54210.0
2024-02-05 13:30:00,70.09,70.28,70.05,70.16,52890.0,70.09,70.28,70.05,70.16,52890.0
2024-02-05 14:00:00,70.15,70.22,70.12,70.18,52050.0,70.15,70.22,70.12,70.18,52050.0
2024-02-05 14:30:00,70.21,70.38,70.17,70.36,68580.0,70.21,70.38,70.17,70.36,68580.0
2024-02-05 15:00:00,70.42,70.48,70.28,70.42,110490.0,70.42,70.48,70.28,70.42,110490.0
2024-02-05 15:30:00,70.42,70.48,70.33,70.37,186900.0,70.42,70.48,70.33,70.37,186900.0
2024-02-06 09:30:00,70.31,70.42,69.9,69.93,168015.0,70.31,70.42,69.9,69.93,168015.0
2024-02-06 10:00:00,69.96,70.1,69.76,69.76,57285.0,69.96,70.1,69.76,69.76,57285.0
2024-02-06 10:30:00,69.72,70.28,69.72,70.28,97785.0,69.72,70.28,69.72,70.28,97785.0
2024-02-06 11:00:00,70.28,70.34,70.13,70.21,70140.0,70.28,70.34,70.13,70.21,70140.0
2024-02-06 11:30:00,70.13,70.13,69.92,70.02,66975.0,70.13,70.13,69.92,70.02,66975.0
2024-02-06 12:00:00,70.04,70.12,69.94,70.11,112635.0,70.04,70.12,69.94,70.11,112635.0
2024-02-06 12:30:00,70.09,70.23,70.02,70.22,117330.0,70.09,70.23,70.02,70.22,117330.0
2024-02-06 13:00:00,70.19,70.29,70.09,70.13,117945.0,70.19,70.29,70.09,70.13,117945.0
2024-02-06 13:30:00,70.18,70.18,69.94,70.02,71685.0,70.18,70.18,69.94,70.02,71685.0
2024-02-06 14:00:00,70.02,70.05,69.85,69.94,82035.0,70.02,70.05,69.85,69.94,82035.0
2024-02-06 14:30:00,69.97,70.14,69.95,70.11,41160.0,69.97,70.14,69.95,70.11,41160.0
2024-02-06 15:00:00,70.13,70.26,70.12,70.12,81690.0,70.13,70.26,70.12,70.12,81690.0
2024-02-06 15:30:00,70.07,70.18,69.98,70.13,207345.0,70.07,70.18,69.98,70.13,207345.0
2024-02-07 09:30:00,70.38,70.62,70.03,70.31,245745.0,70.38,70.62,70.03,70.31,245745.0
2024-02-07 10:00:00,70.28,70.77,70.28,70.77,235455.0,70.28,70.77,70.28,70.77,235455.0
2024-02-07 10:30:00,70.77,71.17,70.76,71.12,198570.0,70.77,71.17,70.76,71.12,198570.0
2024-02-07 11:00:00,71.11,71.42,71.01,71.36,166650.0,71.11,71.42,71.01,71.36,166650.0
2024-02-07 11:30:00,71.36,71.42,71.24,71.42,100410.0,71.36,71.42,71.24,71.42,100410.0
2024-02-07 12:00:00,71.41,71.44,71.21,71.26,157485.0,71.41,71.44,71.21,71.26,157485.0
2024-02-07 12:30:00,71.22,71.52,71.18,71.52,87705.0,71.22,71.52,71.18,71.52,87705.0
2024-02-07 13:00:00,71.53,71.6,71.34,71.4,297300.0,71.53,71.6,71.34,71.4,297300.0
2024-02-07 13:30:00,71.41,71.42,71.29,71.36,203160.0,71.41,71.42,71.29,71.36,203160.0
2024-02-07 14:00:00,71.36,71.54,71.36,71.49,297495.0,71.36,71.54,71.36,71.49,297495.0
2024-02-07 14:30:00,71.51,71.51,71.06,71.08,175335.0,71.51,71.51,71.06,71.08,175335.0
2024-02-07 15:00:00,71.06,71.25,70.99,71.14,151890.0,71.06,71.25,70.99,71.14,151890.0
2024-02-07 15:30:00,71.16,71.39,71.06,71.19,589500.0,71.16,71.39,71.06,71.19,589500.0
2024-02-08 09:30:00,67.37,71.29,67.37,69.4,1131360.0,67.37,71.29,67.37,69.4,1131360.0
2024-02-08 10:00:00,69.39,69.53,68.57,69.01,377670.0,69.39,69.53,68.57,69.01,377670.0
2024-02-08 10:30:00,69.02,69.09,68.05,68.95,361170.0,69.02,69.09,68.05,68.95,361170.0
2024-02-08 11:00:00,69.01,69.25,68.1,68.21,174555.0,69.01,69.25,68.1,68.21,174555.0
2024-02-08 11:30:00,68.21,68.34,67.54,67.95,376170.0,68.21,68.34,67.54,67.95,376170.0
2024-02-08 12:00:00,67.93,67.98,67.72,67.98,159330.0,67.93,67.98,67.72,67.98,159330.0
2024-02-08 12:30:00,67.92,68.0,67.47,67.68,197670.0,67.92,68.0,67.47,67.68,197670.0
2024-02-08 13:00:00,67.59,67.89,67.37,67.84,125310.0,67.59,67.89,67.37,67.84,125310.0
2024-02-08 13:30:00,67.83,67.83,67.29,67.34,117615.0,67.83,67.83,67.29,67.34,117615.0
2024-02-08 14:00:00,67.41,67.73,67.31,67.71,193305.0,67.41,67.73,67.31,67.71,193305.0
2024-02-08 14:30:00,67.79,68.51,67.72,67.87,316020.0,67.79,68.51,67.72,67.87,316020.0
2024-02-08 15:00:00,67.82,68.03,67.59,67.84,197325.0,67.82,68.03,67.59,67.84,197325.0
2024-02-08 15:30:00,67.8,68.17,67.69,68.12,818895.0,67.8,68.17,67.69,68.12,818895.0
2024-02-09 09:30:00,68.39,68.82,68.12,68.81,234540.0,68.39,68.82,68.12,68.81,234540.0
2024-02-09 10:00:00,68.77,69.42,68.77,69.09,167445.0,68.77,69.42,68.77,69.09,167445.0
2024-02-09 10:30:00,69.07,69.17,68.73,68.85,237450.0,69.07,69.17,68.73,68.85,237450.0
2024-02-09 11:00:00,68.88,69.0,68.75,68.94,73035.0,68.88,69.0,68.75,68.94,73035.0
2024-02-09 11:30:00,68.97,69.39,68.92,69.39,121920.0,68.97,69.39,68.92,69.39,121920.0
2024-02-09 12:00:00,69.32,69.4,69.08,69.14,90405.0,69.32,69.4,69.08,69.14,90405.0
2024-02-09 12:30:00,69.13,69.29,68.98,69.03,129990.0,69.13,69.29,68.98,69.03,129990.0
2024-02-09 13:00:00,69.13,69.28,69.13,69.19,66795.0,69.13,69.28,69.13,69.19,66795.0
2024-02-09 13:30:00,69.2,69.2,68.93,69.0,131625.0,69.2,69.2,68.93,69.0,131625.0
2024-02-09 14:00:00,69.02,69.18,68.95,68.98,152205.0,69.02,69.18,68.95,68.98,152205.0
2024-02-09 14:30:00,68.93,69.02,68.65,68.65,164190.0,68.93,69.02,68.65,68.65,164190.0
2024-02-09 15:00:00,68.61,68.68,68.36,68.37,163485.0,68.61,68.68,68.36,68.37,163485.0
2024-02-09 15:30:00,68.36,68.51,68.32,68.4,419310.0,68.36,68.51,68.32,68.4,419310.0
2024-02-12 09:30:00,68.38,68.38,67.79,68.02,131730.0,68.38,68.38,67.79,68.02,131730.0
2024-02-12 10:00:00,68.06,68.33,68.01,68.31,200190.0,68.06,68.33,68.01,68.31,200190.0
2024-02-12 10:30:00,68.3,68.31,67.97,68.29,99345.0,68.3,68.31,67.97,68.29,99345.0
2024-02-12 11:00:00,68.24,68.34,68.07,68.24,152655.0,68.24,68.34,68.07,68.24,152655.0
2024-02-12 11:30:00,68.25,68.27,68.01,68.07,127095.0,68.25,68.27,68.01,68.07,127095.0
2024-02-12 12:00:00,68.07,68.31,68.06,68.07,198690.0,68.07,68.31,68.06,68.07,198690.0
2024-02-12 12:30:00,68.09,68.17,67.82,67.93,623280.0,68.09,68.17,67.82,67.93,623280.0
2024-02-12 13:00:00,68.08,68.17,68.01,68.01,72690.0,68.08,68.17,68.01,68.01,72690.0
2024-02-12 13:30:00,68.07,68.16,67.92,68.14,195825.0,68.07,68.16,67.92,68.14,195825.0
2024-02-12 14:00:00,68.24,68.48,68.18,68.23,133350.0,68.24,68.48,68.18,68.23,133350.0
2024-02-12 14:30:00,68.29,68.3,68.06,68.16,83580.0,68.29,68.3,68.06,68.16,83580.0
2024-02-12 15:00:00,68.19,68.2,68.06,68.14,144630.0,68.19,68.2,68.06,68.14,144630.0
2024-02-12 15:30:00,68.14,68.49,68.07,68.43,437670.0,68.14,68.49,68.07,68.43,437670.0
2024-02-13 09:30:00,68.33,69.45,68.33,68.81,549135.0,68.33,69.45,68.33,68.81,549135.0
2024-02-13 10:00:00,68.73,68.84,68.61,68.79,99030.0,68.73,68.84,68.61,68.79,99030.0
2024-02-13 10:30:00,68.79,69.13,68.79,69.1,102120.0,68.79,69.13,68.79,69.1,102120.0
2024-02-13 11:00:00,69.1,69.32,69.04,69.2,90240.0,69.1,69.32,69.04,69.2,90240.0
2024-02-13 11:30:00,69.26,69.34,68.96,69.04,100785.0,69.26,69.34,68.96,69.04,100785.0
2024-02-13 12:00:00,68.99,69.27,68.98,69.13,76395.0,68.99,69.27,68.98,69.13,76395.0
2024-02-13 12:30:00,69.13,69.3,69.06,69.1,267525.0,69.13,69.3,69.06,69.1,267525.0
2024-02-13 13:00:00,69.08,69.08,68.9,68.95,106890.0,69.08,69.08,68.9,68.95,106890.0
2024-02-13 13:30:00,68.94,69.01,68.9,69.01,48045.0,68.94,69.01,68.9,69.01,48045.0
2024-02-13 14:00:00,69.02,69.06,68.72,68.87,58650.0,69.02,69.06,68.72,68.87,58650.0
2024-02-13 14:30:00,68.88,68.98,68.69,68.78,93570.0,68.88,68.98,68.69,68.78,93570.0
2024-02-13 15:00:00,68.82,69.0,68.82,68.88,48315.0,68.82,69.0,68.82,68.88,48315.0
2024-02-13 15:30:00,68.87,69.35,68.75,69.33,425985.0,68.87,69.35,68.75,69.33,425985.0
2024-02-14 09:30:00,69.0,69.79,68.98,69.21,558225.0,69.0,69.79,68.98,69.21,558225.0
2024-02-14 10:00:00,69.37,69.66,69.27,69.61,208335.0,69.37,69.66,69.27,69.61,208335.0
2024-02-14 10:30:00,69.55,69.91,69.51,69.51,260445.0,69.55,69.91,69.51,69.51,260445.0
2024-02-14 11:00:00,69.44,69.68,69.37,69.65,302145.0,69.44,69.68,69.37,69.65,302145.0
2024-02-14 11:30:00,69.66,69.75,69.52,69.55,207630.0,69.66,69.75,69.52,69.55,207630.0
2024-02-14 12:00:00,69.61,69.91,69.57,69.7,258330.0,69.61,69.91,69.57,69.7,258330.0
2024-02-14 12:30:00,69.68,69.75,69.55,69.68,69255.0,69.68,69.75,69.55,69.68,69255.0
2024-02-14 13:00:00,69.68,69.7,69.64,69.64,182625.0,69.68,69.7,69.64,69.64,182625.0
2024-02-14 13:30:00,69.65,69.94,69.65,69.72,54165.0,69.65,69.94,69.65,69.72,54165.0
2024-02-14 14:00:00,69.73,69.84,69.7,69.83,73260.0,69.73,69.84,69.7,69.83,73260.0
2024-02-14 14:30:00,69.85,69.91,69.71,69.85,63105.0,69.85,69.91,69.71,69.85,63105.0
2024-02-14 15:00:00,69.84,69.99,69.78,69.93,49665.0,69.84,69.99,69.78,69.93,49665.0
2024-02-14 15:30:00,69.92,70.04,69.81,69.95,332280.0,69.92,70.04,69.81,69.95,332280.0
2024-02-15 09:30:00,70.07,70.16,69.14,69.58,357435.0,70.07,70.16,69.14,69.58,357435.0
2024-02-15 10:00:00,69.57,69.74,69.52,69.67,109620.0,69.57,69.74,69.52,69.67,109620.0
2024-02-15 10:30:00,69.73,69.93,69.66,69.93,50055.0,69.73,69.93,69.66,69.93,50055.0
2024-02-15 11:00:00,70.04,70.13,69.8,69.97,83340.0,70.04,70.13,69.8,69.97,83340.0
2024-02-15 11:30:00,69.99,70.09,69.99,70.04,40245.0,69.99,70.09,69.99,70.04,40245.0
2024-02-15 12:00:00,70.06,70.22,70.06,70.12,50085.0,70.06,70.22,70.06,70.12,50085.0
2024-02-15 12:30:00,70.14,70.34,70.12,70.34,26565.0,70.14,70.34,70.12,70.34,26565.0
2024-02-15 13:00:00,70.29,70.31,70.16,70.21,39045.0,70.29,70.31,70.16,70.21,39045.0
2024-02-15 13:30:00,70.24,70.39,70.19,70.35,48570.0,70.24,70.39,70.19,70.35,48570.0
2024-02-15 14:00:00,70.35,70.47,70.26,70.29,73215.0,70.35,70.47,70.26,70.29,73215.0
2024-02-15 14:30:00,70.32,70.48,70.26,70.29,76155.0,70.32,70.48,70.26,70.29,76155.0
2024-02-15 15:00:00,70.23,70.46,70.22,70.31,136125.0,70.23,70.46,70.22,70.31,136125.0
2024-02-15 15:30:00,70.32,70.34,69.77,69.88,417270.0,70.32,70.34,69.77,69.88,417270.0
2024-02-16 09:30:00,70.35,70.6,69.47,69.81,493650.0,70.35,70.6,69.47,69.81,493650.0
2024-02-16 10:00:00,69.82,70.08,69.5,69.83,222885.0,69.82,70.08,69.5,69.83,222885.0
2024-02-16 10:30:00,69.87,69.87,69.63,69.71,52170.0,69.87,69.87,69.63,69.71,52170.0
2024-02-16 11:00:00,69.74,70.17,69.69,70.14,77100.0,69.74,70.17,69.69,70.14,77100.0
2024-02-16 11:30:00,70.18,70.35,70.15,70.35,59085.0,70.18,70.35,70.15,70.35,59085.0
2024-02-16 12:00:00,70.4,70.51,70.36,70.5,52740.0,70.4,70.51,70.36,70.5,52740.0
2024-02-16 12:30:00,70.44,70.45,70.29,70.29,101385.0,70.44,70.45,70.29,70.29,101385.0
2024-02-16 13:00:00,70.28,70.35,70.21,70.35,29985.0,70.28,70.35,70.21,70.35,29985.0
2024-02-16 13:30:00,70.35,70.61,70.28,70.58,35055.0,70.35,70.61,70.28,70.58,35055.0
2024-02-16 14:00:00,70.61,70.7,70.61,70.67,143730.0,70.61,70.7,70.61,70.67,143730.0
2024-02-16 14:30:00,70.69,70.69,70.22,70.26,175845.0,70.69,70.69,70.22,70.26,175845.0
2024-02-16 15:00:00,70.24,70.28,70.1,70.16,202545.0,70.24,70.28,70.1,70.16,202545.0
2024-02-16 15:30:00,70.22,70.23,69.88,70.05,289515.0,70.22,70.23,69.88,70.05,289515.0
2024-02-20 09:30:00,70.05,70.41,69.86,69.98,344550.0,70.05,70.41,69.86,69.98,344550.0
2024-02-20 10:00:00,69.94,69.95,69.61,69.95,103080.0,69.94,69.95,69.61,69.95,103080.0
2024-02-20 10:30:00,69.95,70.04,69.57,69.67,93150.0,69.95,70.04,69.57,69.67,93150.0
2024-02-20 11:00:00,69.63,69.74,69.59,69.65,81885.0,69.63,69.74,69.59,69.65,81885.0
2024-02-20 11:30:00,69.69,69.76,69.6,69.6,33300.0,69.69,69.76,69.6,69.6,33300.0
2024-02-20 12:00:00,69.6,69.65,69.35,69.47,74565.0,69.6,69.65,69.35,69.47,74565.0
2024-02-20 12:30:00,69.25,69.31,69.14,69.18,74145.0,69.25,69.31,69.14,69.18,74145.0
2024-02-20 13:00:00,69.16,69.22,68.86,68.94,53280.0,69.16,69.22,68.86,68.94,53280.0
2024-02-20 13:30:00,68.98,69.15,68.9,69.08,28605.0,68.98,69.15,68.9,69.08,28605.0
2024-02-20 14:00:00,69.14,69.14,68.93,68.95,73770.0,69.14,69.14,68.93,68.95,73770.0
2024-02-20 14:30:00,68.99,69.12,68.85,69.12,102855.0,68.99,69.12,68.85,69.12,102855.0
2024-02-20 15:00:00,69.15,69.15,68.95,69.08,36000.0,69.15,69.15,68.95,69.08,36000.0
2024-02-20 15:30:00,69.11,69.13,68.93,69.0,211290.0,69.11,69.13,68.93,69.0,211290.0
2024-02-21 09:30:00,69.27,69.43,68.96,69.39,215550.0,69.27,69.43,68.96,69.39,215550.0
2024-02-21 10:00:00,69.41,69.69,69.41,69.62,114765.0,69.41,69.69,69.41,69.62,114765.0
2024-02-21 10:30:00,69.6,69.67,69.5,69.62,50430.0,69.6,69.67,69.5,69.62,50430.0
2024-02-21 11:00:00,69.61,69.83,69.6,69.78,64200.0,69.61,69.83,69.6,69.78,64200.0
2024-02-21 11:30:00,69.73,69.77,69.66,69.67,63015.0,69.73,69.77,69.66,69.67,63015.0
2024-02-21 12:00:00,69.66,69.67,69.51,69.51,27000.0,69.66,69.67,69.51,69.51,27000.0
2024-02-21 12:30:00,69.48,69.64,69.42,69.62,47460.0,69.48,69.64,69.42,69.62,47460.0
2024-02-21 13:00:00,69.6,69.6,69.51,69.51,38745.0,69.6,69.6,69.51,69.51,38745.0
2024-02-21 13:30:00,69.49,69.63,69.47,69.53,36000.0,69.49,69.63,69.47,69.53,36000.0
2024-02-21 14:00:00,69.49,69.55,69.29,69.35,33570.0,69.49,69.55,69.29,69.35,33570.0
2024-02-21 14:30:00,69.3,69.3,69.1,69.1,22635.0,69.3,69.3,69.1,69.1,22635.0
2024-02-21 15:00:00,69.12,69.15,68.88,68.99,42495.0,69.12,69.15,68.88,68.99,42495.0
2024-02-21 15:30:00,69.02,69.37,68.97,69.32,212910.0,69.02,69.37,68.97,69.32,212910.0
2024-02-22 09:30:00,69.55,70.18,69.55,70.07,302835.0,69.55,70.18,69.55,70.07,302835.0
2024-02-22 10:00:00,70.06,70.11,69.79,69.98,114450.0,70.06,70.11,69.79,69.98,114450.0
2024-02-22 10:30:00,70.04,70.04,69.8,69.8,111000.0,70.04,70.04,69.8,69.8,111000.0
2024-02-22 11:00:00,69.8,70.23,69.8,70.19,108900.0,69.8,70.23,69.8,70.19,108900.0
2024-02-22 11:30:00,70.12,70.28,70.02,70.04,222450.0,70.12,70.28,70.02,70.04,222450.0
2024-02-22 12:00:00,69.98,70.05,69.95,70.05,38490.0,69.98,70.05,69.95,70.05,38490.0
2024-02-22 12:30:00,69.99,70.24,69.93,70.18,112140.0,69.99,70.24,69.93,70.18,112140.0
2024-02-22 13:00:00,70.1,70.39,70.09,70.36,81015.0,70.1,70.39,70.09,70.36,81015.0
2024-02-22 13:30:00,70.48,70.59,70.42,70.55,53745.0,70.48,70.59,70.42,70.55,53745.0
2024-02-22 14:00:00,70.48,70.54,70.35,70.39,29595.0,70.48,70.54,70.35,70.39,29595.0
2024-02-22 14:30:00,70.39,70.39,70.2,70.3,48930.0,70.39,70.39,70.2,70.3,48930.0
2024-02-22 15:00:00,70.32,70.48,70.32,70.48,47850.0,70.32,70.48,70.32,70.48,47850.0
2024-02-22 15:30:00,70.44,70.45,70.2,70.32,310290.0,70.44,70.45,70.2,70.32,310290.0
2024-02-23 09:30:00,70.26,71.05,70.26,70.88,175020.0,70.26,71.05,70.26,70.88,175020.0
2024-02-23 10:00:00,70.81,71.05,70.79,71.0,116220.0,70.81,71.05,70.79,71.0,116220.0
2024-02-23 10:30:00,71.03,71.07,70.6,70.7,67830.0,71.03,71.07,70.6,70.7,67830.0
2024-02-23 11:00:00,70.69,70.84,70.62,70.82,61185.0,70.69,70.84,70.62,70.82,61185.0
2024-02-23 11:30:00,70.76,70.76,70.44,70.57,69525.0,70.76,70.76,70.44,70.57,69525.0
2024-02-23 12:00:00,70.59,70.68,70.51,70.58,59370.0,70.59,70.68,70.51,70.58,59370.0
2024-02-23 12:30:00,70.58,70.58,70.29,70.29,22740.0,70.58,70.58,70.29,70.29,22740.0
2024-02-23 13:00:00,70.28,70.44,70.25,70.43,47280.0,70.28,70.44,70.25,70.43,47280.0
2024-02-23 13:30:00,70.43,70.43,70.25,70.29,48585.0,70.43,70.43,70.25,70.29,48585.0
2024-02-23 14:00:00,70.3,70.43,70.25,70.25,62790.0,70.3,70.43,70.25,70.25,62790.0
2024-02-23 14:30:00,70.33,70.37,70.26,70.29,48765.0,70.33,70.37,70.26,70.29,48765.0
2024-02-23 15:00:00,70.35,70.38,70.3,70.37,51645.0,70.35,70.38,70.3,70.37,51645.0
2024-02-23 15:30:00,70.37,70.7,70.34,70.57,251955.0,70.37,70.7,70.34,70.57,251955.0
2024-02-26 09:30:00,70.59,70.88,70.41,70.6,174600.0,70.59,70.88,70.41,70.6,174600.0
2024-02-26 10:00:00,70.42,70.83,70.42,70.58,147285.0,70.42,70.83,70.42,70.58,147285.0
2024-02-26 10:30:00,70.67,70.68,70.54,70.67,101925.0,70.67,70.68,70.54,70.67,101925.0
2024-02-26 11:00:00,70.69,71.25,70.67,70.94,302070.0,70.69,71.25,70.67,70.94,302070.0
2024-02-26 11:30:00,70.93,70.96,70.76,70.92,180810.0,70.93,70.96,70.76,70.92,180810.0
2024-02-26 12:00:00,70.92,71.03,70.8,70.93,94950.0,70.92,71.03,70.8,70.93,94950.0
2024-02-26 12:30:00,70.93,70.96,70.78,70.93,55095.0,70.93,70.96,70.78,70.93,55095.0
2024-02-26 13:00:00,70.93,70.94,70.79,70.79,53295.0,70.93,70.94,70.79,70.79,53295.0
2024-02-26 13:30:00,70.82,70.83,70.67,70.83,94920.0,70.82,70.83,70.67,70.83,94920.0
2024-02-26 14:00:00,70.89,70.98,70.89,70.98,41430.0,70.89,70.98,70.89,70.98,41430.0
2024-02-26 14:30:00,71.01,71.08,70.91,70.99,143250.0,71.01,71.08,70.91,70.99,143250.0
2024-02-26 15:00:00,71.0,71.19,70.89,70.97,88365.0,71.0,71.19,70.89,70.97,88365.0
2024-02-26 15:30:00,70.97,70.97,70.77,70.85,278715.0,70.97,70.97,70.77,70.85,278715.0
2024-02-27 09:30:00,71.28,71.67,70.59,71.47,302490.0,71.28,71.67,70.59,71.47,302490.0
2024-02-27 10:00:00,71.57,71.82,71.47,71.76,139620.0,71.57,71.82,71.47,71.76,139620.0
2024-02-27 10:30:00,71.71,71.71,71.36,71.44,175440.0,71.71,71.71,71.36,71.44,175440.0
2024-02-27 11:00:00,71.34,71.4,71.23,71.33,27825.0,71.34,71.4,71.23,71.33,27825.0
2024-02-27 11:30:00,71.34,71.64,71.34,71.54,91560.0,71.34,71.64,71.34,71.54,91560.0
2024-02-27 12:00:00,71.49,71.61,71.4,71.58,34995.0,71.49,71.61,71.4,71.58,34995.0
2024-02-27 12:30:00,71.56,71.63,71.53,71.59,35970.0,71.56,71.63,71.53,71.59,35970.0
2024-02-27 13:00:00,71.57,71.67,71.57,71.61,37920.0,71.57,71.67,71.57,71.61,37920.0
2024-02-27 13:30:00,71.64,71.91,71.64,71.9,84900.0,71.64,71.91,71.64,71.9,84900.0
2024-02-27 14:00:00,71.91,72.01,71.85,71.88,109875.0,71.91,72.01,71.85,71.88,109875.0
2024-02-27 14:30:00,71.92,72.04,71.83,72.04,102015.0,71.92,72.04,71.83,72.04,102015.0
2024-02-27 15:00:00,72.1,72.21,71.98,72.13,62700.0,72.1,72.21,71.98,72.13,62700.0
2024-02-27 15:30:00,72.24,72.24,71.97,72.12,326325.0,72.24,72.24,71.97,72.12,326325.0
2024-02-28 09:30:00,72.0,72.88,71.94,72.11,434835.0,72.0,72.88,71.94,72.11,434835.0
2024-02-28 10:00:00,72.29,72.37,71.66,71.72,135165.0,72.29,72.37,71.66,71.72,135165.0
2024-02-28 10:30:00,71.84,72.38,71.71,72.33,198330.0,71.84,72.38,71.71,72.33,198330.0
2024-02-28 11:00:00,72.27,72.33,72.06,72.18,67890.0,72.27,72.33,72.06,72.18,67890.0
2024-02-28 11:30:00,72.31,72.43,72.21,72.21,53505.0,72.31,72.43,72.21,72.21,53505.0
2024-02-28 12:00:00,72.19,72.27,72.09,72.23,341040.0,72.19,72.27,72.09,72.23,341040.0
2024-02-28 12:30:00,72.23,72.35,72.12,72.35,49365.0,72.23,72.35,72.12,72.35,49365.0
2024-02-28 13:00:00,72.51,72.58,72.44,72.58,60690.0,72.51,72.58,72.44,72.58,60690.0
2024-02-28 13:30:00,72.62,72.71,72.5,72.56,59250.0,72.62,72.71,72.5,72.56,59250.0
2024-02-28 14:00:00,72.56,72.57,72.44,72.45,49500.0,72.56,72.57,72.44,72.45,49500.0
2024-02-28 14:30:00,72.47,72.68,72.43,72.67,74985.0,72.47,72.68,72.43,72.67,74985.0
2024-02-28 15:00:00,72.64,72.74,72.62,72.62,70725.0,72.64,72.74,72.62,72.62,70725.0
2024-02-28 15:30:00,72.61,72.93,72.55,72.91,251835.0,72.61,72.93,72.55,72.91,251835.0
2024-02-29 09:30:00,73.26,73.26,72.15,72.56,162810.0,73.26,73.26,72.15,72.56,162810.0
2024-02-29 10:00:00,72.58,72.58,71.99,72.0,149415.0,72.58,72.58,71.99,72.0,149415.0
2024-02-29 10:30:00,72.07,72.2,71.88,72.05,24630.0,72.07,72.2,71.88,72.05,24630.0
2024-02-29 11:00:00,72.13,72.4,72.13,72.29,55395.0,72.13,72.4,72.13,72.29,55395.0
2024-02-29 11:30:00,72.29,72.4,72.22,72.22,58035.0,72.29,72.4,72.22,72.22,58035.0
2024-02-29 12:00:00,72.37,72.46,72.33,72.43,46335.0,72.37,72.46,72.33,72.43,46335.0
2024-02-29 12:30:00,72.48,72.62,72.48,72.61,84555.0,72.48,72.62,72.48,72.61,84555.0
2024-02-29 13:00:00,72.59,72.69,72.52,72.69,25395.0,72.59,72.69,72.52,72.69,25395.0
2024-02-29 13:30:00,72.67,72.67,72.46,72.46,9000.0,72.67,72.67,72.46,72.46,9000.0
2024-02-29 14:00:00,72.46,72.49,72.32,72.34,19800.0,72.46,72.49,72.32,72.34,19800.0
2024-02-29 14:30:00,72.33,72.52,72.27,72.51,70545.0,72.33,72.52,72.27,72.51,70545.0
2024-02-29 15:00:00,72.67,72.67,72.49,72.56,16530.0,72.67,72.67,72.49,72.56,16530.0
2024-02-29 15:30:00,72.63,72.84,72.29,72.53,491130.0,72.63,72.84,72.29,72.53,491130.0
2024-03-01 09:30:00,72.38,72.42,72.14,72.42,56130.0,72.38,72.42,72.14,72.42,56130.0
2024-03-01 10:00:00,72.58,72.61,72.37,72.5,49065.0,72.58,72.61,72.37,72.5,49065.0
2024-03-01 10:30:00,72.48,72.68,72.38,72.54,32190.0,72.48,72.68,72.38,72.54,32190.0
2024-03-01 11:00:00,72.65,72.75,72.35,72.35,96825.0,72.65,72.75,72.35,72.35,96825.0
2024-03-01 11:30:00,72.36,72.53,72.19,72.51,88635.0,72.36,72.53,72.19,72.51,88635.0
2024-03-01 12:00:00,72.5,72.66,72.48,72.58,58635.0,72.5,72.66,72.48,72.58,58635.0
2024-03-01 12:30:00,72.53,72.6,72.45,72.54,37845.0,72.53,72.6,72.45,72.54,37845.0
2024-03-01 13:00:00,72.59,72.59,72.28,72.33,42045.0,72.59,72.59,72.28,72.33,42045.0
2024-03-01 13:30:00,72.32,72.62,72.29,72.5,83970.0,72.32,72.62,72.29,72.5,83970.0
2024-03-01 14:00:00,72.54,72.54,72.43,72.48,27780.0,72.54,72.54,72.43,72.48,27780.0
2024-03-01 14:30:00,72.51,72.53,72.41,72.49,36870.0,72.51,72.53,72.41,72.49,36870.0
2024-03-01 15:00:00,72.42,72.58,72.37,72.55,78765.0,72.42,72.58,72.37,72.55,78765.0
2024-03-01 15:30:00,72.55,72.59,72.31,72.37,274950.0,72.55,72.59,72.31,72.37,274950.0
2024-03-04 09:30:00,72.54,72.72,71.97,72.24,103545.0,72.54,72.72,71.97,72.24,103545.0
2024-03-04 10:00:00,72.28,72.39,71.72,71.81,66495.0,72.28,72.39,71.72,71.81,66495.0
2024-03-04 10:30:00,72.0,72.15,71.79,71.84,231180.0,72.0,72.15,71.79,71.84,231180.0
2024-03-04 11:00:00,71.81,72.01,71.81,71.94,154035.0,71.81,72.01,71.81,71.94,154035.0
2024-03-04 11:30:00,71.94,71.99,71.8,71.8,165495.0,71.94,71.99,71.8,71.8,165495.0
2024-03-04 12:00:00,71.74,71.78,71.65,71.78,54180.0,71.74,71.78,71.65,71.78,54180.0
2024-03-04 12:30:00,71.72,71.86,71.7,71.72,25110.0,71.72,71.86,71.7,71.72,25110.0
2024-03-04 13:00:00,71.82,71.82,71.61,71.73,35415.0,71.82,71.82,71.61,71.73,35415.0
2024-03-04 13:30:00,71.79,71.79,71.65,71.72,36480.0,71.79,71.79,71.65,71.72,36480.0
2024-03-04 14:00:00,71.76,71.76,71.64,71.64,74040.0,71.76,71.76,71.64,71.64,74040.0
2024-03-04 14:30:00,71.58,71.66,71.53,71.62,81645.0,71.58,71.66,71.53,71.62,81645.0
2024-03-04 15:00:00,71.58,71.71,71.52,71.71,92640.0,71.58,71.71,71.52,71.71,92640.0
2024-03-04 15:30:00,71.72,71.91,71.69,71.84,267315.0,71.72,71.91,71.69,71.84,267315.0
2024-03-05 09:30:00,72.14,72.32,71.9,72.12,95775.0,72.14,72.32,71.9,72.12,95775.0
2024-03-05 10:00:00,72.12,72.18,71.86,72.05,37425.0,72.12,72.18,71.86,72.05,37425.0
2024-03-05 10:30:00,72.1,72.19,71.98,72.08,28785.0,72.1,72.19,71.98,72.08,28785.0
2024-03-05 11:00:00,72.08,72.19,72.02,72.05,42705.0,72.08,72.19,72.02,72.05,42705.0
2024-03-05 11:30:00,72.04,72.09,71.92,71.94,68010.0,72.04,72.09,71.92,71.94,68010.0
2024-03-05 12:00:00,71.96,71.97,71.9,71.97,30000.0,71.96,71.97,71.9,71.97,30000.0
2024-03-05 12:30:00,71.94,72.23,71.94,72.22,58950.0,71.94,72.23,71.94,72.22,58950.0
2024-03-05 13:00:00,72.23,72.27,72.16,72.23,39720.0,72.23,72.27,72.16,72.23,39720.0
2024-03-05 13:30:00,72.24,72.27,71.98,71.99,56070.0,72.24,72.27,71.98,71.99,56070.0
2024-03-05 14:00:00,72.04,72.07,72.02,72.07,12000.0,72.04,72.07,72.02,72.07,12000.0
2024-03-05 14:30:00,72.02,72.05,71.88,72.05,82500.0,72.02,72.05,71.88,72.05,82500.0
2024-03-05 15:00:00,72.1,72.1,71.9,71.93,51435.0,72.1,72.1,71.9,71.93,51435.0
2024-03-05 15:30:00,71.93,72.11,71.83,71.98,337170.0,71.93,72.11,71.83,71.98,337170.0
2024-03-06 09:30:00,71.98,72.44,71.91,72.37,186435.0,71.98,72.44,71.91,72.37,186435.0
2024-03-06 10:00:00,72.29,72.65,72.17,72.17,108825.0,72.29,72.65,72.17,72.17,108825.0
2024-03-06 10:30:00,72.18,72.32,72.07,72.13,202245.0,72.18,72.32,72.07,72.13,202245.0
2024-03-06 11:00:00,72.16,72.31,72.1,72.21,84015.0,72.16,72.31,72.1,72.21,84015.0
2024-03-06 11:30:00,72.26,72.44,72.24,72.44,154830.0,72.26,72.44,72.24,72.44,154830.0
2024-03-06 12:00:00,72.46,72.65,72.3,72.35,79800.0,72.46,72.65,72.3,72.35,79800.0
2024-03-06 12:30:00,72.34,72.44,72.04,72.13,71700.0,72.34,72.44,72.04,72.13,71700.0
2024-03-06 13:00:00,72.08,72.1,71.89,72.05,40710.0,72.08,72.1,71.89,72.05,40710.0
2024-03-06 13:30:00,72.05,72.05,71.74,72.01,116160.0,72.05,72.05,71.74,72.01,116160.0
2024-03-06 14:00:00,71.92,71.92,71.67,71.86,192285.0,71.92,71.92,71.67,71.86,192285.0
2024-03-06 14:30:00,71.89,71.89,71.72,71.87,83520.0,71.89,71.89,71.72,71.87,83520.0
2024-03-06 15:00:00,71.84,72.07,71.79,72.02,133005.0,71.84,72.07,71.79,72.02,133005.0
2024-03-06 15:30:00,72.09,72.22,71.95,72.09,265260.0,72.09,72.22,71.95,72.09,265260.0
2024-03-07 09:30:00,72.7,72.86,72.4,72.8,88515.0,72.7,72.86,72.4,72.8,88515.0
2024-03-07 10:00:00,72.79,73.06,72.71,73.06,73350.0,72.79,73.06,72.71,73.06,73350.0
2024-03-07 10:30:00,73.01,73.11,72.84,72.88,54885.0,73.01,73.11,72.84,72.88,54885.0
2024-03-07 11:00:00,72.88,72.9,72.6,72.66,77340.0,72.88,72.9,72.6,72.66,77340.0
2024-03-07 11:30:00,72.64,72.71,72.56,72.61,62565.0,72.64,72.71,72.56,72.61,62565.0
2024-03-07 12:00:00,72.75,72.76,72.58,72.68,45120.0,72.75,72.76,72.58,72.68,45120.0
2024-03-07 12:30:00,72.67,72.67,72.56,72.59,22680.0,72.67,72.67,72.56,72.59,22680.0
2024-03-07 13:00:00,72.61,72.77,72.59,72.69,18855.0,72.61,72.77,72.59,72.69,18855.0
2024-03-07 13:30:00,72.66,72.66,72.48,72.64,49500.0,72.66,72.66,72.48,72.64,49500.0
2024-03-07 14:00:00,72.54,72.68,72.52,72.52,47190.0,72.54,72.68,72.52,72.52,47190.0
2024-03-07 14:30:00,72.54,72.59,72.49,72.49,28500.0,72.54,72.59,72.49,72.49,28500.0
2024-03-07 15:00:00,72.5,72.68,72.47,72.6,92535.0,72.5,72.68,72.47,72.6,92535.0
2024-03-07 15:30:00,72.63,72.65,72.44,72.63,209265.0,72.63,72.65,72.44,72.63,209265.0
2024-03-08 09:30:00,72.26,73.0,71.93,72.43,147750.0,72.26,73.0,71.93,72.43,147750.0
2024-03-08 10:00:00,72.61,72.72,72.22,72.38,127470.0,72.61,72.72,72.22,72.38,127470.0
2024-03-08 10:30:00,72.34,72.56,72.34,72.54,160500.0,72.34,72.56,72.34,72.54,160500.0
2024-03-08 11:00:00,72.71,72.9,72.7,72.8,61500.0,72.71,72.9,72.7,72.8,61500.0
2024-03-08 11:30:00,72.81,72.86,72.52,72.53,66090.0,72.81,72.86,72.52,72.53,66090.0
2024-03-08 12:00:00,72.56,72.58,72.41,72.43,55470.0,72.56,72.58,72.41,72.43,55470.0
2024-03-08 12:30:00,72.5,72.5,72.26,72.26,51915.0,72.5,72.5,72.26,72.26,51915.0
2024-03-08 13:00:00,72.27,72.3,72.2,72.25,47445.0,72.27,72.3,72.2,72.25,47445.0
2024-03-08 13:30:00,72.27,72.37,72.27,72.27,18000.0,72.27,72.37,72.27,72.27,18000.0
2024-03-08 14:00:00,72.3,72.43,72.19,72.24,37065.0,72.3,72.43,72.19,72.24,37065.0
2024-03-08 14:30:00,72.27,72.35,72.18,72.18,40080.0,72.27,72.35,72.18,72.18,40080.0
2024-03-08 15:00:00,72.2,72.31,72.13,72.21,157575.0,72.2,72.31,72.13,72.21,157575.0
2024-03-08 15:30:00,72.22,72.37,72.2,72.28,197355.0,72.22,72.37,72.2,72.28,197355.0
2024-03-11 09:30:00,72.63,72.63,71.53,72.14,310395.0,72.63,72.63,71.53,72.14,310395.0
2024-03-11 10:00:00,72.24,72.24,71.62,71.68,83340.0,72.24,72.24,71.62,71.68,83340.0
2024-03-11 10:30:00,71.76,71.76,71.44,71.52,45045.0,71.76,71.76,71.44,71.52,45045.0
2024-03-11 11:00:00,71.47,71.78,71.47,71.58,82020.0,71.47,71.78,71.47,71.58,82020.0
2024-03-11 11:30:00,71.63,71.98,71.6,71.78,50340.0,71.63,71.98,71.6,71.78,50340.0
2024-03-11 12:00:00,71.78,71.84,71.74,71.77,24000.0,71.78,71.84,71.74,71.77,24000.0
2024-03-11 12:30:00,71.78,71.83,71.72,71.72,9000.0,71.78,71.83,71.72,71.72,9000.0
2024-03-11 13:00:00,71.85,72.1,71.81,72.09,24135.0,71.85,72.1,71.81,72.09,24135.0
2024-03-11 13:30:00,72.06,72.22,71.98,72.22,40230.0,72.06,72.22,71.98,72.22,40230.0
2024-03-11 14:00:00,72.24,72.31,72.2,72.26,31980.0,72.24,72.31,72.2,72.26,31980.0
2024-03-11 14:30:00,72.3,72.34,72.17,72.31,31155.0,72.3,72.34,72.17,72.31,31155.0
2024-03-11 15:00:00,72.28,72.43,72.28,72.43,22530.0,72.28,72.43,72.28,72.43,22530.0
2024-03-11 15:30:00,72.44,72.49,72.17,72.42,251565.0,72.44,72.49,72.17,72.42,251565.0
2024-03-12 09:30:00,72.4,72.67,72.32,72.67,97920.0,72.4,72.67,72.32,72.67,97920.0
2024-03-12 10:00:00,72.69,72.79,72.62,72.79,64200.0,72.69,72.79,72.62,72.79,64200.0
2024-03-12 10:30:00,72.79,73.04,72.79,72.97,107265.0,72.79,73.04,72.79,72.97,107265.0
2024-03-12 11:00:00,72.98,73.06,72.95,73.03,79095.0,72.98,73.06,72.95,73.03,79095.0
2024-03-12 11:30:00,72.97,72.97,72.73,72.74,44220.0,72.97,72.97,72.73,72.74,44220.0
2024-03-12 12:00:00,72.78,72.94,72.78,72.92,52560.0,72.78,72.94,72.78,72.92,52560.0
2024-03-12 12:30:00,72.92,73.2,72.92,73.13,42450.0,72.92,73.2,72.92,73.13,42450.0
2024-03-12 13:00:00,73.07,73.13,72.98,73.04,72765.0,73.07,73.13,72.98,73.04,72765.0
2024-03-12 13:30:00,73.03,73.18,73.0,73.05,32040.0,73.03,73.18,73.0,73.05,32040.0
2024-03-12 14:00:00,73.12,73.23,72.94,73.03,208695.0,73.12,73.23,72.94,73.03,208695.0
2024-03-12 14:30:00,73.04,73.08,72.9,73.08,50805.0,73.04,73.08,72.9,73.08,50805.0
2024-03-12 15:00:00,73.06,73.18,72.98,73.16,36075.0,73.06,73.18,72.98,73.16,36075.0
2024-03-12 15:30:00,73.12,73.12,72.9,72.93,216795.0,73.12,73.12,72.9,72.93,216795.0
2024-03-13 09:30:00,72.93,73.13,72.57,72.76,64230.0,72.93,73.13,72.57,72.76,64230.0
2024-03-13 10:00:00,72.88,73.26,72.8,73.26,44445.0,72.88,73.26,72.8,73.26,44445.0
2024-03-13 10:30:00,73.25,73.25,73.03,73.08,142830.0,73.25,73.25,73.03,73.08,142830.0
2024-03-13 11:00:00,73.07,73.1,72.95,73.07,58185.0,73.07,73.1,72.95,73.07,58185.0
2024-03-13 11:30:00,73.15,73.21,73.03,73.09,40455.0,73.15,73.21,73.03,73.09,40455.0
2024-03-13 12:00:00,73.08,73.33,73.08,73.33,60930.0,73.08,73.33,73.08,73.33,60930.0
2024-03-13 12:30:00,73.31,73.46,73.25,73.46,25590.0,73.31,73.46,73.25,73.46,25590.0
2024-03-13 13:00:00,73.55,73.58,73.5,73.54,16620.0,73.55,73.58,73.5,73.54,16620.0
2024-03-13 13:30:00,73.6,73.7,73.49,73.49,63300.0,73.6,73.7,73.49,73.49,63300.0
2024-03-13 14:00:00,73.49,73.52,73.35,73.47,42210.0,73.49,73.52,73.35,73.47,42210.0
2024-03-13 14:30:00,73.44,73.45,73.29,73.32,23145.0,73.44,73.45,73.29,73.32,23145.0
2024-03-13 15:00:00,73.37,73.37,73.16,73.16,35865.0,73.37,73.37,73.16,73.16,35865.0
2024-03-13 15:30:00,73.15,73.46,73.1,73.46,196200.0,73.15,73.46,73.1,73.46,196200.0
2024-03-14 09:30:00,73.67,73.81,73.49,73.67,85275.0,73.67,73.81,73.49,73.67,85275.0
2024-03-14 10:00:00,73.56,73.71,73.38,73.54,168225.0,73.56,73.71,73.38,73.54,168225.0
2024-03-14 10:30:00,73.55,73.77,73.54,73.68,27825.0,73.55,73.77,73.54,73.68,27825.0
2024-03-14 11:00:00,73.66,73.77,73.64,73.77,39210.0,73.66,73.77,73.64,73.77,39210.0
2024-03-14 11:30:00,73.81,73.89,73.76,73.85,85470.0,73.81,73.89,73.76,73.85,85470.0
2024-03-14 12:00:00,73.83,73.96,73.75,73.94,22290.0,73.83,73.96,73.75,73.94,22290.0
2024-03-14 12:30:00,73.98,74.01,73.91,73.92,54015.0,73.98,74.01,73.91,73.92,54015.0
2024-03-14 13:00:00,73.94,74.03,73.83,74.01,92715.0,73.94,74.03,73.83,74.01,92715.0
2024-03-14 13:30:00,73.97,74.1,73.96,74.05,56745.0,73.97,74.1,73.96,74.05,56745.0
2024-03-14 14:00:00,74.09,74.28,74.0,74.0,137640.0,74.09,74.28,74.0,74.0,137640.0
2024-03-14 14:30:00,74.01,74.18,73.97,74.11,121530.0,74.01,74.18,73.97,74.11,121530.0
2024-03-14 15:00:00,74.12,74.24,74.05,74.13,159885.0,74.12,74.24,74.05,74.13,159885.0
2024-03-14 15:30:00,74.13,74.54,73.93,74.5,445755.0,74.13,74.54,73.93,74.5,445755.0
2024-03-15 09:30:00,74.41,74.8,74.23,74.47,1145025.0,74.41,74.8,74.23,74.47,1145025.0
2024-03-15 10:00:00,74.34,74.4,74.19,74.36,65655.0,74.34,74.4,74.19,74.36,65655.0
2024-03-15 10:30:00,74.37,74.51,74.27,74.35,77655.0,74.37,74.51,74.27,74.35,77655.0
2024-03-15 11:00:00,74.32,74.37,74.27,74.32,70875.0,74.32,74.37,74.27,74.32,70875.0
2024-03-15 11:30:00,74.48,74.57,74.26,74.28,52515.0,74.48,74.57,74.26,74.28,52515.0
2024-03-15 12:00:00,74.34,74.37,74.19,74.24,51630.0,74.34,74.37,74.19,74.24,51630.0
2024-03-15 12:30:00,74.27,74.27,74.03,74.19,73605.0,74.27,74.27,74.03,74.19,73605.0
2024-03-15 13:00:00,74.2,74.34,74.18,74.26,49980.0,74.2,74.34,74.18,74.26,49980.0
2024-03-15 13:30:00,74.29,74.37,74.24,74.37,20280.0,74.29,74.37,74.24,74.37,20280.0
2024-03-15 14:00:00,74.48,74.48,74.28,74.34,25140.0,74.48,74.48,74.28,74.34,25140.0
2024-03-15 14:30:00,74.28,74.37,74.27,74.32,65100.0,74.28,74.37,74.27,74.32,65100.0
2024-03-15 15:00:00,74.29,74.29,74.17,74.21,125205.0,74.29,74.29,74.17,74.21,125205.0
2024-03-15 15:30:00,74.21,74.36,74.17,74.21,352800.0,74.21,74.36,74.17,74.21,352800.0
2024-03-18 09:30:00,74.84,75.0,74.4,74.63,214740.0,74.84,75.0,74.4,74.63,214740.0
2024-03-18 10:00:00,74.62,74.85,74.54,74.83,72615.0,74.62,74.85,74.54,74.83,72615.0
2024-03-18 10:30:00,74.88,74.94,74.75,74.81,66405.0,74.88,74.94,74.75,74.81,66405.0
2024-03-18 11:00:00,74.83,74.92,74.75,74.91,31815.0,74.83,74.92,74.75,74.91,31815.0
2024-03-18 11:30:00,74.99,75.02,74.84,74.94,26115.0,74.99,75.02,74.84,74.94,26115.0
2024-03-18 12:00:00,74.82,74.88,74.79,74.88,22500.0,74.82,74.88,74.79,74.88,22500.0
2024-03-18 12:30:00,74.84,74.94,74.82,74.82,39525.0,74.84,74.94,74.82,74.82,39525.0
2024-03-18 13:00:00,74.88,74.88,74.67,74.68,33855.0,74.88,74.88,74.67,74.68,33855.0
2024-03-18 13:30:00,74.74,74.8,74.5,74.5,57255.0,74.74,74.8,74.5,74.5,57255.0
2024-03-18 14:00:00,74.54,74.66,74.53,74.53,50175.0,74.54,74.66,74.53,74.53,50175.0
2024-03-18 14:30:00,74.6,74.6,74.38,74.42,26010.0,74.6,74.6,74.38,74.42,26010.0
2024-03-18 15:00:00,74.44,74.73,74.41,74.42,75870.0,74.44,74.73,74.41,74.42,75870.0
2024-03-18 15:30:00,74.46,74.46,74.1,74.26,284640.0,74.46,74.46,74.1,74.26,284640.0
2024-03-19 09:30:00,74.77,75.4,74.77,75.2,169905.0,74.77,75.4,74.77,75.2,169905.0
2024-03-19 10:00:00,75.15,75.28,75.03,75.16,52455.0,75.15,75.28,75.03,75.16,52455.0
2024-03-19 10:30:00,75.15,75.41,75.15,75.35,36915.0,75.15,75.41,75.15,75.35,36915.0
2024-03-19 11:00:00,75.35,75.35,75.11,75.18,54315.0,75.35,75.35,75.11,75.18,54315.0
2024-03-19 11:30:00,75.23,75.44,75.19,75.44,48075.0,75.23,75.44,75.19,75.44,48075.0
2024-03-19 12:00:00,75.44,75.44,75.33,75.36,40635.0,75.44,75.44,75.33,75.36,40635.0
2024-03-19 12:30:00,75.38,75.49,75.33,75.49,47970.0,75.38,75.49,75.33,75.49,47970.0
2024-03-19 13:00:00,75.59,75.6,75.45,75.53,26355.0,75.59,75.6,75.45,75.53,26355.0
2024-03-19 13:30:00,75.5,75.5,75.38,75.44,27405.0,75.5,75.5,75.38,75.44,27405.0
2024-03-19 14:00:00,75.38,75.45,75.33,75.45,43785.0,75.38,75.45,75.33,75.45,43785.0
2024-03-19 14:30:00,75.44,75.44,75.26,75.29,38670.0,75.44,75.44,75.26,75.29,38670.0
2024-03-19 15:00:00,75.29,75.3,75.21,75.27,80715.0,75.29,75.3,75.21,75.27,80715.0
2024-03-19 15:30:00,75.29,75.75,75.29,75.61,348210.0,75.29,75.75,75.29,75.61,348210.0
2024-03-20 09:30:00,76.08,76.35,75.8,75.87,195255.0,76.08,76.35,75.8,75.87,195255.0
2024-03-20 10:00:00,75.9,76.2,75.86,76.05,120510.0,75.9,76.2,75.86,76.05,120510.0
2024-03-20 10:30:00,76.04,76.11,75.87,75.87,80325.0,76.04,76.11,75.87,75.87,80325.0
2024-03-20 11:00:00,75.8,75.99,75.8,75.91,88650.0,75.8,75.99,75.8,75.91,88650.0
2024-03-20 11:30:00,75.88,75.94,75.74,75.9,76785.0,75.88,75.94,75.74,75.9,76785.0
2024-03-20 12:00:00,75.84,75.95,75.79,75.95,37470.0,75.84,75.95,75.79,75.95,37470.0
2024-03-20 12:30:00,76.0,76.21,76.0,76.14,51540.0,76.0,76.21,76.0,76.14,51540.0
2024-03-20 13:00:00,76.17,76.26,75.94,75.94,53595.0,76.17,76.26,75.94,75.94,53595.0
2024-03-20 13:30:00,75.89,76.05,75.88,76.03,34905.0,75.89,76.05,75.88,76.03,34905.0
2024-03-20 14:00:00,76.13,76.31,76.05,76.15,104580.0,76.13,76.31,76.05,76.15,104580.0
2024-03-20 14:30:00,76.08,76.26,75.9,76.19,84015.0,76.08,76.26,75.9,76.19,84015.0
2024-03-20 15:00:00,76.19,76.29,75.98,76.17,147240.0,76.19,76.29,75.98,76.17,147240.0
2024-03-20 15:30:00,76.17,76.38,76.04,76.35,353385.0,76.17,76.38,76.04,76.35,353385.0
2024-03-21 09:30:00,76.57,76.92,76.28,76.89,154620.0,76.57,76.92,76.28,76.89,154620.0
2024-03-21 10:00:00,76.85,77.09,76.82,77.06,95100.0,76.85,77.09,76.82,77.06,95100.0
2024-03-21 10:30:00,77.13,77.53,77.13,77.47,220500.0,77.13,77.53,77.13,77.47,220500.0
2024-03-21 11:00:00,77.42,77.73,77.32,77.67,181395.0,77.42,77.73,77.32,77.67,181395.0
2024-03-21 11:30:00,77.73,77.89,77.53,77.53,149775.0,77.73,77.89,77.53,77.53,149775.0
2024-03-21 12:00:00,77.45,77.51,77.38,77.42,43995.0,77.45,77.51,77.38,77.42,43995.0
2024-03-21 12:30:00,77.45,77.6,77.35,77.48,123045.0,77.45,77.6,77.35,77.48,123045.0
2024-03-21 13:00:00,77.52,77.88,77.48,77.73,86280.0,77.52,77.88,77.48,77.73,86280.0
2024-03-21 13:30:00,77.75,77.91,77.69,77.74,66660.0,77.75,77.91,77.69,77.74,66660.0
2024-03-21 14:00:00,77.87,77.94,77.74,77.79,92190.0,77.87,77.94,77.74,77.79,92190.0
2024-03-21 14:30:00,77.74,77.84,77.59,77.68,93375.0,77.74,77.84,77.59,77.68,93375.0
2024-03-21 15:00:00,77.67,77.75,77.63,77.66,112545.0,77.67,77.75,77.63,77.66,112545.0
2024-03-21 15:30:00,77.64,77.66,77.39,77.59,332070.0,77.64,77.66,77.39,77.59,332070.0
2024-03-22 09:30:00,77.53,77.72,77.06,77.42,81015.0,77.53,77.72,77.06,77.42,81015.0
2024-03-22 10:00:00,77.51,77.65,77.42,77.65,45090.0,77.51,77.65,77.42,77.65,45090.0
2024-03-22 10:30:00,77.77,77.82,77.44,77.58,27195.0,77.77,77.82,77.44,77.58,27195.0
2024-03-22 11:00:00,77.57,77.69,77.57,77.61,27375.0,77.57,77.69,77.57,77.61,27375.0
2024-03-22 11:30:00,77.62,77.86,77.62,77.77,32370.0,77.62,77.86,77.62,77.77,32370.0
2024-03-22 12:00:00,77.72,77.72,77.54,77.6,26955.0,77.72,77.72,77.54,77.6,26955.0
2024-03-22 12:30:00,77.61,77.68,77.43,77.43,52155.0,77.61,77.68,77.43,77.43,52155.0
2024-03-22 13:00:00,77.46,77.65,77.46,77.55,15345.0,77.46,77.65,77.46,77.55,15345.0
2024-03-22 13:30:00,77.61,77.68,77.55,77.68,25890.0,77.61,77.68,77.55,77.68,25890.0
2024-03-22 14:00:00,77.62,77.7,77.61,77.67,21030.0,77.62,77.7,77.61,77.67,21030.0
2024-03-22 14:30:00,77.68,77.73,77.6,77.7,17250.0,77.68,77.73,77.6,77.7,17250.0
2024-03-22 15:00:00,77.74,77.87,77.74,77.87,31950.0,77.74,77.87,77.74,77.87,31950.0
2024-03-22 15:30:00,77.81,77.91,77.77,77.84,294480.0,77.81,77.91,77.77,77.84,294480.0
2024-03-25 09:30:00,77.65,77.68,76.98,77.34,104520.0,77.65,77.68,76.98,77.34,104520.0
2024-03-25 10:00:00,77.2,77.22,76.67,76.8,78795.0,77.2,77.22,76.67,76.8,78795.0
2024-03-25 10:30:00,76.79,76.79,76.54,76.54,41865.0,76.79,76.79,76.54,76.54,41865.0
2024-03-25 11:00:00,76.5,76.51,76.18,76.29,70500.0,76.5,76.51,76.18,76.29,70500.0
2024-03-25 11:30:00,76.36,76.55,76.35,76.42,110055.0,76.36,76.55,76.35,76.42,110055.0
2024-03-25 12:00:00,76.43,76.47,76.37,76.47,45330.0,76.43,76.47,76.37,76.47,45330.0
2024-03-25 12:30:00,76.48,76.5,76.2,76.23,96660.0,76.48,76.5,76.2,76.23,96660.0
2024-03-25 13:00:00,76.25,76.41,76.25,76.38,43500.0,76.25,76.41,76.25,76.38,43500.0
2024-03-25 13:30:00,76.32,76.39,76.32,76.38,33540.0,76.32,76.39,76.32,76.38,33540.0
2024-03-25 14:00:00,76.37,76.4,76.08,76.1,91380.0,76.37,76.4,76.08,76.1,91380.0
2024-03-25 14:30:00,76.12,76.14,76.04,76.07,54180.0,76.12,76.14,76.04,76.07,54180.0
2024-03-25 15:00:00,76.05,76.11,75.94,76.02,90630.0,76.05,76.11,75.94,76.02,90630.0
2024-03-25 15:30:00,75.96,75.97,75.76,75.79,274110.0,75.96,75.97,75.76,75.79,274110.0
2024-03-26 09:30:00,75.43,75.7,74.92,75.6,191070.0,75.43,75.7,74.92,75.6,191070.0
2024-03-26 10:00:00,75.51,75.66,75.27,75.45,179415.0,75.51,75.66,75.27,75.45,179415.0
2024-03-26 10:30:00,75.51,75.55,75.07,75.21,210660.0,75.51,75.55,75.07,75.21,210660.0
2024-03-26 11:00:00,75.24,75.4,75.15,75.4,146040.0,75.24,75.4,75.15,75.4,146040.0
2024-03-26 11:30:00,75.33,75.79,75.33,75.75,37950.0,75.33,75.79,75.33,75.75,37950.0
2024-03-26 12:00:00,75.69,75.85,75.59,75.85,87870.0,75.69,75.85,75.59,75.85,87870.0
2024-03-26 12:30:00,75.82,75.82,75.76,75.82,15045.0,75.82,75.82,75.76,75.82,15045.0
2024-03-26 13:00:00,75.81,75.85,75.73,75.73,42255.0,75.81,75.85,75.73,75.73,42255.0
2024-03-26 13:30:00,75.75,75.75,75.62,75.67,55620.0,75.75,75.75,75.62,75.67,55620.0
2024-03-26 14:00:00,75.68,75.78,75.62,75.73,61635.0,75.68,75.78,75.62,75.73,61635.0
2024-03-26 14:30:00,75.72,75.86,75.71,75.77,37590.0,75.72,75.86,75.71,75.77,37590.0
2024-03-26 15:00:00,75.78,75.95,75.78,75.94,43410.0,75.78,75.95,75.78,75.94,43410.0
2024-03-26 15:30:00,75.94,76.04,75.59,75.7,239895.0,75.94,76.04,75.59,75.7,239895.0
2024-03-27 09:30:00,76.25,76.27,75.64,75.8,229875.0,76.25,76.27,75.64,75.8,229875.0
2024-03-27 10:00:00,75.91,75.94,75.63,75.63,76305.0,75.91,75.94,75.63,75.63,76305.0
2024-03-27 10:30:00,75.68,75.68,75.32,75.38,94785.0,75.68,75.68,75.32,75.38,94785.0
2024-03-27 11:00:00,75.33,75.71,75.33,75.71,49905.0,75.33,75.71,75.33,75.71,49905.0
2024-03-27 11:30:00,75.57,75.69,75.48,75.48,24165.0,75.57,75.69,75.48,75.48,24165.0
2024-03-27 12:00:00,75.38,75.38,75.2,75.21,94095.0,75.38,75.38,75.2,75.21,94095.0
2024-03-27 12:30:00,75.26,75.32,75.16,75.29,49500.0,75.26,75.32,75.16,75.29,49500.0
2024-03-27 13:00:00,75.26,75.35,75.16,75.23,111645.0,75.26,75.35,75.16,75.23,111645.0
2024-03-27 13:30:00,75.25,75.33,75.22,75.33,98055.0,75.25,75.33,75.22,75.33,98055.0
2024-03-27 14:00:00,75.33,75.38,75.18,75.23,129645.0,75.33,75.38,75.18,75.23,129645.0
2024-03-27 14:30:00,75.19,75.29,75.15,75.15,121725.0,75.19,75.29,75.15,75.15,121725.0
2024-03-27 15:00:00,75.17,75.17,74.9,75.09,301350.0,75.17,75.17,74.9,75.09,301350.0
2024-03-27 15:30:00,75.12,75.7,75.09,75.7,347415.0,75.12,75.7,75.09,75.7,347415.0
2024-03-28 09:30:00,76.06,76.06,75.41,75.98,82965.0,76.06,76.06,75.41,75.98,82965.0
2024-03-28 10:00:00,75.98,76.18,75.77,75.77,70860.0,75.98,76.18,75.77,75.77,70860.0
2024-03-28 10:30:00,75.77,76.16,75.73,76.03,66225.0,75.77,76.16,75.73,76.03,66225.0
2024-03-28 11:00:00,76.03,76.07,75.8,75.85,37815.0,76.03,76.07,75.8,75.85,37815.0
2024-03-28 11:30:00,75.83,75.87,75.7,75.74,94365.0,75.83,75.87,75.7,75.74,94365.0
2024-03-28 12:00:00,75.73,75.89,75.67,75.72,117090.0,75.73,75.89,75.67,75.72,117090.0
2024-03-28 12:30:00,75.71,75.8,75.51,75.8,62850.0,75.71,75.8,75.51,75.8,62850.0
2024-03-28 13:00:00,75.86,75.86,75.62,75.63,28980.0,75.86,75.86,75.62,75.63,28980.0
2024-03-28 13:30:00,75.62,75.69,75.6,75.6,46935.0,75.62,75.69,75.6,75.6,46935.0
2024-03-28 14:00:00,75.45,75.54,75.26,75.26,57480.0,75.45,75.54,75.26,75.26,57480.0
2024-03-28 14:30:00,75.32,75.4,75.04,75.4,48900.0,75.32,75.4,75.04,75.4,48900.0
2024-03-28 15:00:00,75.46,75.47,75.39,75.47,31950.0,75.46,75.47,75.39,75.47,31950.0
2024-03-28 15:30:00,75.56,75.64,75.21,75.3,303555.0,75.56,75.64,75.21,75.3,303555.0
2024-04-01 09:30:00,75.21,75.21,74.96,75.16,62250.0,75.21,75.21,74.96,75.16,62250.0
2024-04-01 10:00:00,75.2,75.58,75.2,75.4,24090.0,75.2,75.58,75.2,75.4,24090.0
2024-04-01 10:30:00,75.42,75.53,75.23,75.4,84285.0,75.42,75.53,75.23,75.4,84285.0
2024-04-01 11:00:00,75.37,75.56,75.34,75.53,65235.0,75.37,75.56,75.34,75.53,65235.0
2024-04-01 11:30:00,75.5,75.52,75.1,75.18,44760.0,75.5,75.52,75.1,75.18,44760.0
2024-04-01 12:00:00,75.18,75.18,74.88,75.0,110505.0,75.18,75.18,74.88,75.0,110505.0
2024-04-01 12:30:00,75.01,75.05,74.96,75.01,79800.0,75.01,75.05,74.96,75.01,79800.0
2024-04-01 13:00:00,74.95,75.04,74.92,74.99,96045.0,74.95,75.04,74.92,74.99,96045.0
2024-04-01 13:30:00,74.99,74.99,74.84,74.87,106095.0,74.99,74.99,74.84,74.87,106095.0
2024-04-01 14:00:00,74.9,74.95,74.83,74.9,27015.0,74.9,74.95,74.83,74.9,27015.0
2024-04-01 14:30:00,74.86,75.08,74.86,74.89,122685.0,74.86,75.08,74.86,74.89,122685.0
2024-04-01 15:00:00,74.9,75.13,74.9,75.13,46815.0,74.9,75.13,74.9,75.13,46815.0
2024-04-01 15:30:00,75.13,75.38,75.13,75.35,181695.0,75.13,75.38,75.13,75.35,181695.0
2024-04-02 09:30:00,75.67,75.94,75.43,75.75,136515.0,75.67,75.94,75.43,75.75,136515.0
2024-04-02 10:00:00,75.67,75.84,75.56,75.7,54720.0,75.67,75.84,75.56,75.7,54720.0
2024-04-02 10:30:00,75.74,76.13,75.74,76.09,104985.0,75.74,76.13,75.74,76.09,104985.0
2024-04-02 11:00:00,76.06,76.12,75.87,76.09,154650.0,76.06,76.12,75.87,76.09,154650.0
2024-04-02 11:30:00,76.08,76.13,75.65,75.65,185400.0,76.08,76.13,75.65,75.65,185400.0
2024-04-02 12:00:00,75.66,75.66,75.49,75.51,22500.0,75.66,75.66,75.49,75.51,22500.0
2024-04-02 12:30:00,75.55,75.62,75.49,75.57,35370.0,75.55,75.62,75.49,75.57,35370.0
2024-04-02 13:00:00,75.61,75.8,75.61,75.74,12000.0,75.61,75.8,75.61,75.74,12000.0
2024-04-02 13:30:00,75.75,75.87,75.68,75.82,71610.0,75.75,75.87,75.68,75.82,71610.0
2024-04-02 14:00:00,75.83,76.01,75.76,75.95,34440.0,75.83,76.01,75.76,75.95,34440.0
2024-04-02 14:30:00,75.96,76.0,75.87,75.93,67935.0,75.96,76.0,75.87,75.93,67935.0
2024-04-02 15:00:00,75.98,76.14,75.95,76.0,65400.0,75.98,76.14,75.95,76.0,65400.0
2024-04-02 15:30:00,76.01,76.12,75.9,76.04,343665.0,76.01,76.12,75.9,76.04,343665.0
2024-04-03 09:30:00,76.0,76.39,75.8,76.34,147930.0,76.0,76.39,75.8,76.34,147930.0
2024-04-03 10:00:00,76.55,76.62,76.16,76.4,84525.0,76.55,76.62,76.16,76.4,84525.0
2024-04-03 10:30:00,76.34,76.52,76.19,76.52,193350.0,76.34,76.52,76.19,76.52,193350.0
2024-04-03 11:00:00,76.52,76.6,76.39,76.39,17370.0,76.52,76.6,76.39,76.39,17370.0
2024-04-03 11:30:00,76.44,76.56,76.4,76.4,48690.0,76.44,76.56,76.4,76.4,48690.0
2024-04-03 12:00:00,76.4,76.56,76.4,76.56,33285.0,76.4,76.56,76.4,76.56,33285.0
2024-04-03 12:30:00,76.53,76.54,76.38,76.47,72555.0,76.53,76.54,76.38,76.47,72555.0
2024-04-03 13:00:00,76.42,76.51,76.4,76.47,42645.0,76.42,76.51,76.4,76.47,42645.0
2024-04-03 13:30:00,76.44,76.46,76.27,76.27,15000.0,76.44,76.46,76.27,76.27,15000.0
2024-04-03 14:00:00,76.26,76.47,76.26,76.29,51795.0,76.26,76.47,76.26,76.29,51795.0
2024-04-03 14:30:00,76.33,76.45,76.23,76.26,66915.0,76.33,76.45,76.23,76.26,66915.0
2024-04-03 15:00:00,76.22,76.23,75.89,75.89,116835.0,76.22,76.23,75.89,75.89,116835.0
2024-04-03 15:30:00,75.89,75.99,75.48,75.61,402510.0,75.89,75.99,75.48,75.61,402510.0
2024-04-04 09:30:00,75.72,75.72,74.86,74.92,115965.0,75.72,75.72,74.86,74.92,115965.0
2024-04-04 10:00:00,75.03,75.04,74.42,74.51,107670.0,75.03,75.04,74.42,74.51,107670.0
2024-04-04 10:30:00,74.52,74.52,74.28,74.33,132435.0,74.52,74.52,74.28,74.33,132435.0
2024-04-04 11:00:00,74.33,74.38,74.06,74.14,36285.0,74.33,74.38,74.06,74.14,36285.0
2024-04-04 11:30:00,74.11,74.12,73.9,73.99,22860.0,74.11,74.12,73.9,73.99,22860.0
2024-04-04 12:00:00,73.97,74.2,73.97,74.05,16605.0,73.97,74.2,73.97,74.05,16605.0
2024-04-04 12:30:00,74.03,74.07,73.98,73.99,27390.0,74.03,74.07,73.98,73.99,27390.0
2024-04-04 13:00:00,73.99,74.05,73.99,74.03,35280.0,73.99,74.05,73.99,74.03,35280.0
2024-04-04 13:30:00,74.06,74.07,73.9,73.9,22785.0,74.06,74.07,73.9,73.9,22785.0
2024-04-04 14:00:00,73.87,73.87,73.66,73.69,34410.0,73.87,73.87,73.66,73.69,34410.0
2024-04-04 14:30:00,73.71,73.9,73.65,73.87,48000.0,73.71,73.9,73.65,73.87,48000.0
2024-04-04 15:00:00,73.9,73.95,73.55,73.59,78855.0,73.9,73.95,73.55,73.59,78855.0
2024-04-04 15:30:00,73.58,73.64,73.25,73.32,326970.0,73.58,73.64,73.25,73.32,326970.0
2024-04-05 09:30:00,73.53,73.89,73.53,73.78,77865.0,73.53,73.89,73.53,73.78,77865.0
2024-04-05 10:00:00,73.84,74.13,73.83,74.13,87135.0,73.84,74.13,73.83,74.13,87135.0
2024-04-05 10:30:00,74.04,74.19,74.0,74.16,85695.0,74.04,74.19,74.0,74.16,85695.0
2024-04-05 11:00:00,74.15,74.51,74.15,74.47,41880.0,74.15,74.51,74.15,74.47,41880.0
2024-04-05 11:30:00,74.61,74.75,74.48,74.64,69870.0,74.61,74.75,74.48,74.64,69870.0
2024-04-05 12:00:00,74.65,74.65,74.39,74.52,51555.0,74.65,74.65,74.39,74.52,51555.0
2024-04-05 12:30:00,74.52,74.59,74.45,74.53,51225.0,74.52,74.59,74.45,74.53,51225.0
2024-04-05 13:00:00,74.5,74.5,74.34,74.49,28500.0,74.5,74.5,74.34,74.49,28500.0
2024-04-05 13:30:00,74.5,74.55,74.35,74.37,80235.0,74.5,74.55,74.35,74.37,80235.0
2024-04-05 14:00:00,74.43,74.57,74.35,74.45,51870.0,74.43,74.57,74.35,74.45,51870.0
2024-04-05 14:30:00,74.44,74.56,74.34,74.47,37785.0,74.44,74.56,74.34,74.47,37785.0
2024-04-05 15:00:00,74.48,74.53,74.44,74.5,36930.0,74.48,74.53,74.44,74.5,36930.0
2024-04-05 15:30:00,74.5,74.59,74.42,74.53,308010.0,74.5,74.59,74.42,74.53,308010.0
2024-04-08 09:30:00,74.5,74.69,74.32,74.64,112380.0,74.5,74.69,74.32,74.64,112380.0
2024-04-08 10:00:00,74.64,74.64,74.13,74.13,92700.0,74.64,74.64,74.13,74.13,92700.0
2024-04-08 10:30:00,74.24,74.3,74.04,74.08,85065.0,74.24,74.3,74.04,74.08,85065.0
2024-04-08 11:00:00,74.0,74.02,73.74,74.02,49995.0,74.0,74.02,73.74,74.02,49995.0
2024-04-08 11:30:00,73.95,74.02,73.85,73.92,72525.0,73.95,74.02,73.85,73.92,72525.0
2024-04-08 12:00:00,73.93,74.07,73.92,74.0,46500.0,73.93,74.07,73.92,74.0,46500.0
2024-04-08 12:30:00,73.96,73.96,73.82,73.87,48150.0,73.96,73.96,73.82,73.87,48150.0
2024-04-08 13:00:00,73.87,73.97,73.87,73.87,20835.0,73.87,73.97,73.87,73.87,20835.0
2024-04-08 13:30:00,73.9,74.03,73.87,74.03,31605.0,73.9,74.03,73.87,74.03,31605.0
2024-04-08 14:00:00,73.94,73.99,73.89,73.92,27060.0,73.94,73.99,73.89,73.92,27060.0
2024-04-08 14:30:00,73.92,73.95,73.77,73.86,62265.0,73.92,73.95,73.77,73.86,62265.0
2024-04-08 15:00:00,73.86,73.92,73.79,73.92,37605.0,73.86,73.92,73.79,73.92,37605.0
2024-04-08 15:30:00,73.95,74.05,73.73,73.82,193605.0,73.95,74.05,73.73,73.82,193605.0
2024-04-09 09:30:00,74.25,74.55,73.53,73.53,127695.0,74.25,74.55,73.53,73.53,127695.0
2024-04-09 10:00:00,73.53,73.77,73.25,73.25,111495.0,73.53,73.77,73.25,73.25,111495.0
2024-04-09 10:30:00,73.33,73.37,72.68,72.87,109200.0,73.33,73.37,72.68,72.87,109200.0
2024-04-09 11:00:00,72.98,73.32,72.98,73.31,54615.0,72.98,73.32,72.98,73.31,54615.0
2024-04-09 11:30:00,73.36,73.46,73.1,73.1,28905.0,73.36,73.46,73.1,73.1,28905.0
2024-04-09 12:00:00,73.04,73.13,73.01,73.13,15615.0,73.04,73.13,73.01,73.13,15615.0
2024-04-09 12:30:00,73.12,73.19,73.06,73.08,46965.0,73.12,73.19,73.06,73.08,46965.0
2024-04-09 13:00:00,73.04,73.18,72.97,73.02,168000.0,73.04,73.18,72.97,73.02,168000.0
2024-04-09 13:30:00,73.02,73.13,72.94,73.08,124740.0,73.02,73.13,72.94,73.08,124740.0
2024-04-09 14:00:00,73.13,73.13,72.68,72.72,127395.0,73.13,73.13,72.68,72.72,127395.0
2024-04-09 14:30:00,72.78,72.93,72.65,72.65,132630.0,72.78,72.93,72.65,72.65,132630.0
2024-04-09 15:00:00,72.69,72.99,72.62,72.93,122565.0,72.69,72.99,72.62,72.93,122565.0
2024-04-09 15:30:00,72.93,73.05,72.71,73.05,292890.0,72.93,73.05,72.71,73.05,292890.0
2024-04-10 09:30:00,72.73,73.0,72.55,72.63,138120.0,72.73,73.0,72.55,72.63,138120.0
2024-04-10 10:00:00,72.56,72.76,72.46,72.53,109650.0,72.56,72.76,72.46,72.53,109650.0
2024-04-10 10:30:00,72.52,72.8,72.52,72.8,58230.0,72.52,72.8,72.52,72.8,58230.0
2024-04-10 11:00:00,72.74,72.83,72.72,72.8,18000.0,72.74,72.83,72.72,72.8,18000.0
2024-04-10 11:30:00,72.8,72.9,72.74,72.78,29535.0,72.8,72.9,72.74,72.78,29535.0
2024-04-10 12:00:00,72.83,73.03,72.79,72.97,49110.0,72.83,73.03,72.79,72.97,49110.0
2024-04-10 12:30:00,72.87,72.96,72.82,72.94,28245.0,72.87,72.96,72.82,72.94,28245.0
2024-04-10 13:00:00,72.89,73.05,72.79,72.95,64020.0,72.89,73.05,72.79,72.95,64020.0
2024-04-10 13:30:00,72.93,72.97,72.74,72.91,32025.0,72.93,72.97,72.74,72.91,32025.0
2024-04-10 14:00:00,72.83,73.0,72.8,72.96,51240.0,72.83,73.0,72.8,72.96,51240.0
2024-04-10 14:30:00,72.95,73.1,72.86,72.86,39735.0,72.95,73.1,72.86,72.86,39735.0
2024-04-10 15:00:00,72.87,72.93,72.77,72.81,90315.0,72.87,72.93,72.77,72.81,90315.0
2024-04-10 15:30:00,72.81,72.95,72.71,72.87,139410.0,72.81,72.95,72.71,72.87,139410.0
2024-04-11 09:30:00,72.99,72.99,72.32,72.4,78645.0,72.99,72.99,72.32,72.4,78645.0
2024-04-11 10:00:00,72.4,72.4,72.02,72.12,61815.0,72.4,72.4,72.02,72.12,61815.0
2024-04-11 10:30:00,72.16,72.16,71.79,71.9,161295.0,72.16,72.16,71.79,71.9,161295.0
2024-04-11 11:00:00,71.95,72.04,71.8,71.89,102855.0,71.95,72.04,71.8,71.89,102855.0
2024-04-11 11:30:00,71.98,72.07,71.96,72.05,67110.0,71.98,72.07,71.96,72.05,67110.0
2024-04-11 12:00:00,72.04,72.33,72.04,72.32,7500.0,72.04,72.33,72.04,72.32,7500.0
2024-04-11 12:30:00,72.33,72.4,72.25,72.38,13755.0,72.33,72.4,72.25,72.38,13755.0
2024-04-11 13:00:00,72.39,72.58,72.35,72.39,33750.0,72.39,72.58,72.35,72.39,33750.0
2024-04-11 13:30:00,72.51,72.52,72.43,72.5,21000.0,72.51,72.52,72.43,72.5,21000.0
2024-04-11 14:00:00,72.43,72.68,72.43,72.66,23940.0,72.43,72.68,72.43,72.66,23940.0
2024-04-11 14:30:00,72.67,72.73,72.58,72.59,12000.0,72.67,72.73,72.58,72.59,12000.0
2024-04-11 15:00:00,72.64,72.73,72.57,72.57,29685.0,72.64,72.73,72.57,72.57,29685.0
2024-04-11 15:30:00,72.55,72.55,72.17,72.18,269820.0,72.55,72.55,72.17,72.18,269820.0
2024-04-12 09:30:00,71.8,72.17,71.74,72.12,84105.0,71.8,72.17,71.74,72.12,84105.0
2024-04-12 10:00:00,71.97,72.02,71.74,71.97,61695.0,71.97,72.02,71.74,71.97,61695.0
2024-04-12 10:30:00,71.95,72.12,71.93,72.04,39240.0,71.95,72.12,71.93,72.04,39240.0
2024-04-12 11:00:00,72.08,72.1,72.0,72.0,21060.0,72.08,72.1,72.0,72.0,21060.0
2024-04-12 11:30:00,71.98,71.98,71.7,71.7,32430.0,71.98,71.98,71.7,71.7,32430.0
2024-04-12 12:00:00,71.72,71.89,71.67,71.7,85845.0,71.72,71.89,71.67,71.7,85845.0
2024-04-12 12:30:00,71.66,71.69,71.49,71.6,35775.0,71.66,71.69,71.49,71.6,35775.0
2024-04-12 13:00:00,71.6,71.7,71.54,71.7,19350.0,71.6,71.7,71.54,71.7,19350.0
2024-04-12 13:30:00,71.67,71.88,71.67,71.73,29505.0,71.67,71.88,71.67,71.73,29505.0
2024-04-12 14:00:00,71.67,71.85,71.66,71.71,18480.0,71.67,71.85,71.66,71.71,18480.0
2024-04-12 14:30:00,71.72,71.75,71.59,71.63,72270.0,71.72,71.75,71.59,71.63,72270.0
2024-04-12 15:00:00,71.66,71.66,71.48,71.48,28995.0,71.66,71.66,71.48,71.48,28995.0
2024-04-12 15:30:00,71.48,71.79,71.48,71.78,284430.0,71.48,71.79,71.48,71.78,284430.0
2024-04-15 09:30:00,72.92,72.95,72.21,72.27,158610.0,72.92,72.95,72.21,72.27,158610.0
2024-04-15 10:00:00,72.25,72.35,71.89,72.28,98010.0,72.25,72.35,71.89,72.28,98010.0
2024-04-15 10:30:00,72.36,72.41,72.04,72.04,104505.0,72.36,72.41,72.04,72.04,104505.0
2024-04-15 11:00:00,71.95,72.21,71.95,72.11,49320.0,71.95,72.21,71.95,72.11,49320.0
2024-04-15 11:30:00,72.16,72.25,72.07,72.23,89535.0,72.16,72.25,72.07,72.23,89535.0
2024-04-15 12:00:00,72.23,72.38,72.05,72.05,34500.0,72.23,72.38,72.05,72.05,34500.0
2024-04-15 12:30:00,72.04,72.04,71.78,71.78,32295.0,72.04,72.04,71.78,71.78,32295.0
2024-04-15 13:00:00,71.77,71.86,71.46,71.46,54525.0,71.77,71.86,71.46,71.46,54525.0
2024-04-15 13:30:00,71.44,71.64,71.4,71.57,28710.0,71.44,71.64,71.4,71.57,28710.0
2024-04-15 14:00:00,71.55,71.63,71.46,71.46,28815.0,71.55,71.63,71.46,71.46,28815.0
2024-04-15 14:30:00,71.49,71.67,71.49,71.57,56025.0,71.49,71.67,71.49,71.57,56025.0
2024-04-15 15:00:00,71.59,71.62,71.28,71.4,120480.0,71.59,71.62,71.28,71.4,120480.0
2024-04-15 15:30:00,71.43,71.47,71.25,71.26,278550.0,71.43,71.47,71.25,71.26,278550.0
2024-04-16 09:30:00,71.55,72.44,71.55,72.44,433185.0,71.55,72.44,71.55,72.44,433185.0
2024-04-16 10:00:00,72.31,72.54,72.11,72.21,151785.0,72.31,72.54,72.11,72.21,151785.0
2024-04-16 10:30:00,72.35,72.57,72.34,72.45,79245.0,72.35,72.57,72.34,72.45,79245.0
2024-04-16 11:00:00,72.45,72.58,72.34,72.45,76590.0,72.45,72.58,72.34,72.45,76590.0
2024-04-16 11:30:00,72.46,72.5,72.36,72.44,74325.0,72.46,72.5,72.36,72.44,74325.0
2024-04-16 12:00:00,72.47,72.71,72.43,72.51,86820.0,72.47,72.71,72.43,72.51,86820.0
2024-04-16 12:30:00,72.57,72.67,72.52,72.65,102495.0,72.57,72.67,72.52,72.65,102495.0
2024-04-16 13:00:00,72.61,72.65,72.44,72.46,215385.0,72.61,72.65,72.44,72.46,215385.0
2024-04-16 13:30:00,72.47,72.58,72.36,72.58,156030.0,72.47,72.58,72.36,72.58,156030.0
2024-04-16 14:00:00,72.56,72.9,72.56,72.67,89475.0,72.56,72.9,72.56,72.67,89475.0
2024-04-16 14:30:00,72.7,72.87,72.68,72.87,59040.0,72.7,72.87,72.68,72.87,59040.0
2024-04-16 15:00:00,72.88,73.0,72.81,72.87,117630.0,72.88,73.0,72.81,72.87,117630.0
2024-04-16 15:30:00,72.85,72.93,72.54,72.64,332640.0,72.85,72.93,72.54,72.64,332640.0
2024-04-17 09:30:00,73.55,73.55,72.74,73.25,221955.0,73.55,73.55,72.74,73.25,221955.0
2024-04-17 10:00:00,73.25,73.55,73.19,73.42,167550.0,73.25,73.55,73.19,73.42,167550.0
2024-04-17 10:30:00,73.37,73.46,73.17,73.18,90210.0,73.37,73.46,73.17,73.18,90210.0
2024-04-17 11:00:00,73.21,73.26,73.04,73.15,45465.0,73.21,73.26,73.04,73.15,45465.0
2024-04-17 11:30:00,73.02,73.19,73.01,73.19,54075.0,73.02,73.19,73.01,73.19,54075.0
2024-04-17 12:00:00,73.21,73.21,73.08,73.08,40800.0,73.21,73.21,73.08,73.08,40800.0
2024-04-17 12:30:00,73.07,73.2,73.02,73.07,54135.0,73.07,73.2,73.02,73.07,54135.0
2024-04-17 13:00:00,73.01,73.19,72.94,73.06,47280.0,73.01,73.19,72.94,73.06,47280.0
2024-04-17 13:30:00,73.12,73.13,72.98,73.08,39795.0,73.12,73.13,72.98,73.08,39795.0
2024-04-17 14:00:00,73.05,73.12,72.94,73.12,37140.0,73.05,73.12,72.94,73.12,37140.0
2024-04-17 14:30:00,73.07,73.17,72.98,73.04,35505.0,73.07,73.17,72.98,73.04,35505.0
2024-04-17 15:00:00,73.03,73.13,72.93,73.06,48765.0,73.03,73.13,72.93,73.06,48765.0
2024-04-17 15:30:00,73.13,73.17,72.9,72.93,190470.0,73.13,73.17,72.9,72.93,190470.0
2024-04-18 09:30:00,73.67,74.16,73.0,73.52,172635.0,73.67,74.16,73.0,73.52,172635.0
2024-04-18 10:00:00,73.53,73.86,73.46,73.86,138330.0,73.53,73.86,73.46,73.86,138330.0
2024-04-18 10:30:00,73.88,74.04,73.76,73.89,81045.0,73.88,74.04,73.76,73.89,81045.0
2024-04-18 11:00:00,73.98,74.0,73.83,73.88,31515.0,73.98,74.0,73.83,73.88,31515.0
2024-04-18 11:30:00,73.83,73.86,73.75,73.78,30480.0,73.83,73.86,73.75,73.78,30480.0
2024-04-18 12:00:00,73.85,73.85,73.55,73.67,41565.0,73.85,73.85,73.55,73.67,41565.0
2024-04-18 12:30:00,73.59,73.72,73.58,73.61,73590.0,73.59,73.72,73.58,73.61,73590.0
2024-04-18 13:00:00,73.68,73.73,73.41,73.47,152115.0,73.68,73.73,73.41,73.47,152115.0
2024-04-18 13:30:00,73.43,73.51,73.3,73.51,41730.0,73.43,73.51,73.3,73.51,41730.0
2024-04-18 14:00:00,73.48,73.55,73.31,73.5,127905.0,73.48,73.55,73.31,73.5,127905.0
2024-04-18 14:30:00,73.57,73.63,73.49,73.57,103395.0,73.57,73.63,73.49,73.57,103395.0
2024-04-18 15:00:00,73.54,73.55,73.44,73.5,61875.0,73.54,73.55,73.44,73.5,61875.0
2024-04-18 15:30:00,73.57,73.63,73.28,73.4,249780.0,73.57,73.63,73.28,73.4,249780.0
2024-04-19 09:30:00,73.56,73.67,73.19,73.28,302895.0,73.56,73.67,73.19,73.28,302895.0
2024-04-19 10:00:00,73.24,73.35,72.97,73.0,89700.0,73.24,73.35,72.97,73.0,89700.0
2024-04-19 10:30:00,72.99,73.11,72.9,72.9,37110.0,72.99,73.11,72.9,72.9,37110.0
2024-04-19 11:00:00,72.92,72.95,72.77,72.78,22500.0,72.92,72.95,72.77,72.78,22500.0
2024-04-19 11:30:00,72.73,72.82,72.43,72.43,80880.0,72.73,72.82,72.43,72.43,80880.0
2024-04-19 12:00:00,72.32,72.39,72.08,72.21,88530.0,72.32,72.39,72.08,72.21,88530.0
2024-04-19 12:30:00,72.16,72.29,72.15,72.2,28365.0,72.16,72.29,72.15,72.2,28365.0
2024-04-19 13:00:00,72.28,72.34,72.13,72.29,45465.0,72.28,72.34,72.13,72.29,45465.0
2024-04-19 13:30:00,72.3,72.43,72.3,72.43,43125.0,72.3,72.43,72.3,72.43,43125.0
2024-04-19 14:00:00,72.35,72.4,72.3,72.35,41355.0,72.35,72.4,72.3,72.35,41355.0
2024-04-19 14:30:00,72.28,72.36,72.21,72.28,29850.0,72.28,72.36,72.21,72.28,29850.0
2024-04-19 15:00:00,72.26,72.4,72.16,72.4,50535.0,72.26,72.4,72.16,72.4,50535.0
2024-04-19 15:30:00,72.47,72.81,72.43,72.73,193065.0,72.47,72.81,72.43,72.73,193065.0
2024-04-22 09:30:00,73.31,73.52,72.57,72.71,177345.0,73.31,73.52,72.57,72.71,177345.0
2024-04-22 10:00:00,72.7,73.01,72.69,72.84,147660.0,72.7,73.01,72.69,72.84,147660.0
2024-04-22 10:30:00,72.73,72.76,72.53,72.53,117165.0,72.73,72.76,72.53,72.53,117165.0
2024-04-22 11:00:00,72.5,72.52,72.16,72.16,238605.0,72.5,72.52,72.16,72.16,238605.0
2024-04-22 11:30:00,72.25,72.4,72.07,72.4,95430.0,72.25,72.4,72.07,72.4,95430.0
2024-04-22 12:00:00,72.35,72.5,72.35,72.43,26415.0,72.35,72.5,72.35,72.43,26415.0
2024-04-22 12:30:00,72.43,72.57,72.43,72.55,25890.0,72.43,72.57,72.43,72.55,25890.0
2024-04-22 13:00:00,72.58,72.71,72.55,72.61,34380.0,72.58,72.71,72.55,72.61,34380.0
2024-04-22 13:30:00,72.59,72.92,72.55,72.84,70200.0,72.59,72.92,72.55,72.84,70200.0
2024-04-22 14:00:00,72.96,73.24,72.93,73.17,82605.0,72.96,73.24,72.93,73.17,82605.0
2024-04-22 14:30:00,73.19,73.21,72.86,72.89,77370.0,73.19,73.21,72.86,72.89,77370.0
2024-04-22 15:00:00,72.9,73.03,72.78,72.83,62100.0,72.9,73.03,72.78,72.83,62100.0
2024-04-22 15:30:00,72.82,72.87,72.64,72.7,283230.0,72.82,72.87,72.64,72.7,283230.0
2024-04-23 09:30:00,73.38,73.38,72.46,72.8,217695.0,73.38,73.38,72.46,72.8,217695.0
2024-04-23 10:00:00,72.92,73.15,72.8,72.8,198660.0,72.92,73.15,72.8,72.8,198660.0
2024-04-23 10:30:00,72.81,73.21,72.8,73.08,145545.0,72.81,73.21,72.8,73.08,145545.0
2024-04-23 11:00:00,73.05,73.05,72.69,72.73,103710.0,73.05,73.05,72.69,72.73,103710.0
2024-04-23 11:30:00,72.65,72.74,72.58,72.58,29070.0,72.65,72.74,72.58,72.58,29070.0
2024-04-23 12:00:00,72.55,72.62,72.45,72.45,27570.0,72.55,72.62,72.45,72.45,27570.0
2024-04-23 12:30:00,72.43,72.82,72.43,72.72,92295.0,72.43,72.82,72.43,72.72,92295.0
2024-04-23 13:00:00,72.72,72.77,72.67,72.74,56130.0,72.72,72.77,72.67,72.74,56130.0
2024-04-23 13:30:00,72.71,72.97,72.71,72.94,21135.0,72.71,72.97,72.71,72.94,21135.0
2024-04-23 14:00:00,72.9,72.91,72.85,72.86,28290.0,72.9,72.91,72.85,72.86,28290.0
2024-04-23 14:30:00,72.89,73.02,72.67,72.7,40500.0,72.89,73.02,72.67,72.7,40500.0
2024-04-23 15:00:00,72.73,72.73,72.62,72.62,22965.0,72.73,72.73,72.62,72.62,22965.0
2024-04-23 15:30:00,72.59,72.93,72.59,72.79,293070.0,72.59,72.93,72.59,72.79,293070.0
2024-04-24 09:30:00,72.42,73.08,71.93,72.93,298980.0,72.42,73.08,71.93,72.93,298980.0
2024-04-24 10:00:00,73.02,73.27,72.86,73.05,130950.0,73.02,73.27,72.86,73.05,130950.0
2024-04-24 10:30:00,73.02,73.2,72.74,72.93,222300.0,73.02,73.2,72.74,72.93,222300.0
2024-04-24 11:00:00,72.83,72.83,72.53,72.53,60210.0,72.83,72.83,72.53,72.53,60210.0
2024-04-24 11:30:00,72.56,72.75,72.54,72.71,128610.0,72.56,72.75,72.54,72.71,128610.0
2024-04-24 12:00:00,72.72,72.85,72.61,72.72,107355.0,72.72,72.85,72.61,72.72,107355.0
2024-04-24 12:30:00,72.64,72.65,72.52,72.65,27675.0,72.64,72.65,72.52,72.65,27675.0
2024-04-24 13:00:00,72.64,72.76,72.6,72.74,35340.0,72.64,72.76,72.6,72.74,35340.0
2024-04-24 13:30:00,72.77,73.01,72.77,72.9,47970.0,72.77,73.01,72.77,72.9,47970.0
2024-04-24 14:00:00,72.89,72.9,72.74,72.85,35520.0,72.89,72.9,72.74,72.85,35520.0
2024-04-24 14:30:00,72.78,73.0,72.74,72.93,30735.0,72.78,73.0,72.74,72.93,30735.0
2024-04-24 15:00:00,72.89,73.05,72.86,72.99,102390.0,72.89,73.05,72.86,72.99,102390.0
2024-04-24 15:30:00,72.9,72.99,72.75,72.79,429255.0,72.9,72.99,72.75,72.79,429255.0
2024-04-25 09:30:00,68.0,70.47,67.05,67.63,1368570.0,68.0,70.47,67.05,67.63,1368570.0
2024-04-25 10:00:00,67.63,68.35,67.45,68.17,414450.0,67.63,68.35,67.45,68.17,414450.0
2024-04-25 10:30:00,68.18,68.63,67.91,68.58,296070.0,68.18,68.63,67.91,68.58,296070.0
2024-04-25 11:00:00,68.7,69.49,67.49,69.07,473550.0,68.7,69.49,67.49,69.07,473550.0
2024-04-25 11:30:00,68.87,69.8,68.87,69.77,258840.0,68.87,69.8,68.87,69.77,258840.0
2024-04-25 12:00:00,69.88,71.14,69.82,70.84,748485.0,69.88,71.14,69.82,70.84,748485.0
2024-04-25 12:30:00,70.85,70.88,70.03,70.44,177825.0,70.85,70.88,70.03,70.44,177825.0
2024-04-25 13:00:00,70.35,70.43,69.93,70.26,149145.0,70.35,70.43,69.93,70.26,149145.0
2024-04-25 13:30:00,70.45,71.0,70.34,70.82,76245.0,70.45,71.0,70.34,70.82,76245.0
2024-04-25 14:00:00,70.87,70.9,70.31,70.33,176055.0,70.87,70.9,70.31,70.33,176055.0
2024-04-25 14:30:00,70.33,70.41,70.06,70.24,165480.0,70.33,70.41,70.06,70.24,165480.0
2024-04-25 15:00:00,70.29,70.44,69.99,70.01,216195.0,70.29,70.44,69.99,70.01,216195.0
2024-04-25 15:30:00,70.01,70.39,69.94,70.35,747270.0,70.01,70.39,69.94,70.35,747270.0
2024-04-26 09:30:00,69.64,70.17,69.47,70.16,185385.0,69.64,70.17,69.47,70.16,185385.0
2024-04-26 10:00:00,70.23,70.37,69.42,69.7,273870.0,70.23,70.37,69.42,69.7,273870.0
2024-04-26 10:30:00,69.72,69.98,69.65,69.71,50235.0,69.72,69.98,69.65,69.71,50235.0
2024-04-26 11:00:00,69.62,69.71,69.47,69.5,73275.0,69.62,69.71,69.47,69.5,73275.0
2024-04-26 11:30:00,69.5,69.63,69.39,69.44,45540.0,69.5,69.63,69.39,69.44,45540.0
2024-04-26 12:00:00,69.44,69.63,69.43,69.53,61890.0,69.44,69.63,69.43,69.53,61890.0
2024-04-26 12:30:00,69.61,69.87,69.55,69.87,25845.0,69.61,69.87,69.55,69.87,25845.0
2024-04-26 13:00:00,69.82,69.87,69.66,69.76,48975.0,69.82,69.87,69.66,69.76,48975.0
2024-04-26 13:30:00,69.7,69.95,69.69,69.95,48915.0,69.7,69.95,69.69,69.95,48915.0
2024-04-26 14:00:00,69.95,69.95,69.77,69.78,31500.0,69.95,69.95,69.77,69.78,31500.0
2024-04-26 14:30:00,69.77,69.85,69.63,69.72,43590.0,69.77,69.85,69.63,69.72,43590.0
2024-04-26 15:00:00,69.77,69.77,69.54,69.59,65565.0,69.77,69.77,69.54,69.59,65565.0
2024-04-26 15:30:00,69.52,69.7,69.42,69.59,284625.0,69.52,69.7,69.42,69.59,284625.0
2024-04-29 09:30:00,69.35,69.35,68.45,68.63,258075.0,69.35,69.35,68.45,68.63,258075.0
2024-04-29 10:00:00,68.71,69.41,68.64,69.29,182370.0,68.71,69.41,68.64,69.29,182370.0
2024-04-29 10:30:00,69.33,69.39,68.9,68.96,75915.0,69.33,69.39,68.9,68.96,75915.0
2024-04-29 11:00:00,68.96,69.03,68.8,68.8,71310.0,68.96,69.03,68.8,68.8,71310.0
2024-04-29 11:30:00,68.73,68.99,68.73,68.99,87525.0,68.73,68.99,68.73,68.99,87525.0
2024-04-29 12:00:00,68.94,69.09,68.75,68.81,32460.0,68.94,69.09,68.75,68.81,32460.0
2024-04-29 12:30:00,68.87,69.12,68.85,69.12,37500.0,68.87,69.12,68.85,69.12,37500.0
2024-04-29 13:00:00,68.98,69.16,68.9,69.07,32400.0,68.98,69.16,68.9,69.07,32400.0
2024-04-29 13:30:00,69.02,69.06,68.87,68.88,30945.0,69.02,69.06,68.87,68.88,30945.0
2024-04-29 14:00:00,68.83,69.06,68.79,69.04,81315.0,68.83,69.06,68.79,69.04,81315.0
2024-04-29 14:30:00,68.89,69.01,68.89,69.01,23640.0,68.89,69.01,68.89,69.01,23640.0
2024-04-29 15:00:00,68.98,69.08,68.79,69.02,45060.0,68.98,69.08,68.79,69.02,45060.0
2024-04-29 15:30:00,68.97,69.18,68.89,69.18,267480.0,68.97,69.18,68.89,69.18,267480.0
2024-04-30 09:30:00,68.57,69.02,68.44,68.78,326715.0,68.57,69.02,68.44,68.78,326715.0
2024-04-30 10:00:00,68.68,68.76,68.14,68.16,178905.0,68.68,68.76,68.14,68.16,178905.0
2024-04-30 10:30:00,68.1,68.16,67.79,68.01,182235.0,68.1,68.16,67.79,68.01,182235.0
2024-04-30 11:00:00,67.99,67.99,67.52,67.92,242595.0,67.99,67.99,67.52,67.92,242595.0
2024-04-30 11:30:00,67.96,68.17,67.93,67.96,160395.0,67.96,68.17,67.93,67.96,160395.0
2024-04-30 12:00:00,67.99,68.22,67.92,67.97,103395.0,67.99,68.22,67.92,67.97,103395.0
2024-04-30 12:30:00,67.99,68.04,67.81,67.99,240570.0,67.99,68.04,67.81,67.99,240570.0
2024-04-30 13:00:00,67.99,67.99,67.42,67.47,213270.0,67.99,67.99,67.42,67.47,213270.0
2024-04-30 13:30:00,67.47,67.77,67.41,67.77,150345.0,67.47,67.77,67.41,67.77,150345.0
2024-04-30 14:00:00,67.77,67.77,67.34,67.39,174060.0,67.77,67.77,67.34,67.39,174060.0
2024-04-30 14:30:00,67.39,67.51,67.27,67.36,83400.0,67.39,67.51,67.27,67.36,83400.0
2024-04-30 15:00:00,67.33,67.56,67.33,67.45,121695.0,67.33,67.56,67.33,67.45,121695.0
2024-04-30 15:30:00,67.46,67.58,67.33,67.52,412665.0,67.46,67.58,67.33,67.52,412665.0
2024-05-01 09:30:00,67.06,67.39,67.04,67.12,143115.0,67.06,67.39,67.04,67.12,143115.0
2024-05-01 10:00:00,67.18,67.6,67.1,67.35,276285.0,67.18,67.6,67.1,67.35,276285.0
2024-05-01 10:30:00,67.39,67.48,67.07,67.13,112005.0,67.39,67.48,67.07,67.13,112005.0
2024-05-01 11:00:00,67.11,67.46,67.09,67.33,124020.0,67.11,67.46,67.09,67.33,124020.0
2024-05-01 11:30:00,67.47,67.5,67.23,67.35,59820.0,67.47,67.5,67.23,67.35,59820.0
2024-05-01 12:00:00,67.33,67.87,67.33,67.81,315870.0,67.33,67.87,67.33,67.81,315870.0
2024-05-01 12:30:00,67.78,67.78,67.39,67.68,297510.0,67.78,67.78,67.39,67.68,297510.0
2024-05-01 13:00:00,67.67,67.75,67.5,67.53,162765.0,67.67,67.75,67.5,67.53,162765.0
2024-05-01 13:30:00,67.59,67.73,67.46,67.53,288855.0,67.59,67.73,67.46,67.53,288855.0
2024-05-01 14:00:00,67.6,67.81,67.51,67.67,479160.0,67.6,67.81,67.51,67.67,479160.0
2024-05-01 14:30:00,67.61,67.72,67.4,67.64,239925.0,67.61,67.72,67.4,67.64,239925.0
2024-05-01 15:00:00,67.66,67.86,67.57,67.77,445260.0,67.66,67.86,67.57,67.77,445260.0
2024-05-01 15:30:00,67.73,67.76,66.95,67.0,427665.0,67.73,67.76,66.95,67.0,427665.0
2024-05-02 09:30:00,66.94,67.08,66.67,67.08,161925.0,66.94,67.08,66.67,67.08,161925.0
2024-05-02 10:00:00,67.15,67.2,66.9,67.1,149265.0,67.15,67.2,66.9,67.1,149265.0
2024-05-02 10:30:00,67.11,67.13,66.71,67.13,138765.0,67.11,67.13,66.71,67.13,138765.0
2024-05-02 11:00:00,67.16,67.19,66.91,66.91,130695.0,67.16,67.19,66.91,66.91,130695.0
2024-05-02 11:30:00,66.9,67.08,66.86,67.03,99900.0,66.9,67.08,66.86,67.03,99900.0
2024-05-02 12:00:00,67.08,67.08,66.78,66.92,52050.0,67.08,67.08,66.78,66.92,52050.0
2024-05-02 12:30:00,66.89,67.04,66.87,67.0,54225.0,66.89,67.04,66.87,67.0,54225.0
2024-05-02 13:00:00,66.99,67.06,66.99,67.01,77955.0,66.99,67.06,66.99,67.01,77955.0
2024-05-02 13:30:00,67.04,67.05,66.86,66.95,75870.0,67.04,67.05,66.86,66.95,75870.0
2024-05-02 14:00:00,66.95,67.05,66.95,67.01,52020.0,66.95,67.05,66.95,67.01,52020.0
2024-05-02 14:30:00,67.01,67.03,66.93,66.98,78165.0,67.01,67.03,66.93,66.98,78165.0
2024-05-02 15:00:00,67.01,67.14,66.99,67.07,167685.0,67.01,67.14,66.99,67.07,167685.0
2024-05-02 15:30:00,67.04,67.12,66.86,67.11,448290.0,67.04,67.12,66.86,67.11,448290.0
2024-05-03 09:30:00,66.89,67.47,66.89,67.26,270990.0,66.89,67.47,66.89,67.26,270990.0
2024-05-03 10:00:00,67.31,67.61,67.23,67.47,223800.0,67.31,67.61,67.23,67.47,223800.0
2024-05-03 10:30:00,67.49,67.66,67.35,67.38,137415.0,67.49,67.66,67.35,67.38,137415.0
2024-05-03 11:00:00,67.33,67.47,67.29,67.39,205545.0,67.33,67.47,67.29,67.39,205545.0
2024-05-03 11:30:00,67.41,67.68,67.4,67.61,102165.0,67.41,67.68,67.4,67.61,102165.0
2024-05-03 12:00:00,67.61,67.61,67.44,67.51,65550.0,67.61,67.61,67.44,67.51,65550.0
2024-05-03 12:30:00,67.54,67.65,67.53,67.62,63045.0,67.54,67.65,67.53,67.62,63045.0
2024-05-03 13:00:00,67.66,67.74,67.59,67.65,185490.0,67.66,67.74,67.59,67.65,185490.0
2024-05-03 13:30:00,67.65,67.76,67.55,67.76,137355.0,67.65,67.76,67.55,67.76,137355.0
2024-05-03 14:00:00,67.78,67.78,67.56,67.73,180855.0,67.78,67.78,67.56,67.73,180855.0
2024-05-03 14:30:00,67.71,67.76,67.63,67.68,215985.0,67.71,67.76,67.63,67.68,215985.0
2024-05-03 15:00:00,67.67,67.97,67.65,67.89,275415.0,67.67,67.97,67.65,67.89,275415.0
2024-05-03 15:30:00,67.89,67.89,67.49,67.53,289770.0,67.89,67.89,67.49,67.53,289770.0
2024-05-06 09:30:00,67.43,67.69,67.01,67.69,359895.0,67.43,67.69,67.01,67.69,359895.0
2024-05-06 10:00:00,67.67,67.87,67.54,67.54,363465.0,67.67,67.87,67.54,67.54,363465.0
2024-05-06 10:30:00,67.53,67.96,67.53,67.96,218730.0,67.53,67.96,67.53,67.96,218730.0
2024-05-06 11:00:00,67.95,67.96,67.69,67.71,83640.0,67.95,67.96,67.69,67.71,83640.0
2024-05-06 11:30:00,67.74,67.74,67.45,67.55,49530.0,67.74,67.74,67.45,67.55,49530.0
2024-05-06 12:00:00,67.55,67.65,67.55,67.64,34755.0,67.55,67.65,67.55,67.64,34755.0
2024-05-06 12:30:00,67.66,67.7,67.54,67.64,61215.0,67.66,67.7,67.54,67.64,61215.0
2024-05-06 13:00:00,67.67,67.69,67.6,67.66,33000.0,67.67,67.69,67.6,67.66,33000.0
2024-05-06 13:30:00,67.67,67.82,67.65,67.68,104700.0,67.67,67.82,67.65,67.68,104700.0
2024-05-06 14:00:00,67.68,67.77,67.66,67.75,93960.0,67.68,67.77,67.66,67.75,93960.0
2024-05-06 14:30:00,67.71,67.76,67.67,67.67,119820.0,67.71,67.76,67.67,67.67,119820.0
2024-05-06 15:00:00,67.64,67.67,67.51,67.62,146565.0,67.64,67.67,67.51,67.62,146565.0
2024-05-06 15:30:00,67.59,67.77,67.57,67.76,520680.0,67.59,67.77,67.57,67.76,520680.0
2024-05-07 09:30:00,67.74,67.95,67.53,67.9,454950.0,67.74,67.95,67.53,67.9,454950.0
2024-05-07 10:00:00,67.93,68.16,67.64,68.11,400125.0,67.93,68.16,67.64,68.11,400125.0
2024-05-07 10:30:00,68.07,68.19,67.88,68.09,157740.0,68.07,68.19,67.88,68.09,157740.0
2024-05-07 11:00:00,68.03,68.14,67.88,68.14,63915.0,68.03,68.14,67.88,68.14,63915.0
2024-05-07 11:30:00,68.15,68.18,67.82,67.82,203490.0,68.15,68.18,67.82,67.82,203490.0
2024-05-07 12:00:00,67.85,68.09,67.85,68.06,46095.0,67.85,68.09,67.85,68.06,46095.0
2024-05-07 12:30:00,68.07,68.07,67.86,67.91,110700.0,68.07,68.07,67.86,67.91,110700.0
2024-05-07 13:00:00,67.97,68.06,67.91,68.0,126750.0,67.97,68.06,67.91,68.0,126750.0
2024-05-07 13:30:00,67.99,67.99,67.87,67.88,93930.0,67.99,67.99,67.87,67.88,93930.0
2024-05-07 14:00:00,67.85,67.91,67.8,67.88,162885.0,67.85,67.91,67.8,67.88,162885.0
2024-05-07 14:30:00,67.82,67.99,67.8,67.89,67650.0,67.82,67.99,67.8,67.89,67650.0
2024-05-07 15:00:00,67.88,67.93,67.78,67.86,144450.0,67.88,67.93,67.78,67.86,144450.0
2024-05-07 15:30:00,67.86,68.12,67.85,68.08,471975.0,67.86,68.12,67.85,68.08,471975.0
2024-05-08 09:30:00,68.3,68.41,68.13,68.39,78975.0,68.3,68.41,68.13,68.39,78975.0
2024-05-08 10:00:00,68.41,68.72,68.35,68.63,159105.0,68.41,68.72,68.35,68.63,159105.0
2024-05-08 10:30:00,68.55,68.65,68.39,68.57,323490.0,68.55,68.65,68.39,68.57,323490.0
2024-05-08 11:00:00,68.55,68.55,68.33,68.41,53760.0,68.55,68.55,68.33,68.41,53760.0
2024-05-08 11:30:00,68.41,68.41,68.1,68.1,28710.0,68.41,68.41,68.1,68.1,28710.0
2024-05-08 12:00:00,68.16,68.21,68.13,68.17,10905.0,68.16,68.21,68.13,68.17,10905.0
2024-05-08 12:30:00,68.23,68.46,68.22,68.33,113355.0,68.23,68.46,68.22,68.33,113355.0
2024-05-08 13:00:00,68.3,68.38,68.25,68.25,63375.0,68.3,68.38,68.25,68.25,63375.0
2024-05-08 13:30:00,68.21,68.23,68.11,68.2,146610.0,68.21,68.23,68.11,68.2,146610.0
2024-05-08 14:00:00,68.31,68.34,68.29,68.32,28410.0,68.31,68.34,68.29,68.32,28410.0
2024-05-08 14:30:00,68.32,68.37,68.23,68.23,43950.0,68.32,68.37,68.23,68.23,43950.0
2024-05-08 15:00:00,68.2,68.29,68.2,68.26,26025.0,68.2,68.29,68.2,68.26,26025.0
2024-05-08 15:30:00,68.26,68.33,68.02,68.02,184950.0,68.26,68.33,68.02,68.02,184950.0
2024-05-09 09:30:00,68.25,68.5,68.01,68.44,71760.0,68.25,68.5,68.01,68.44,71760.0
2024-05-09 10:00:00,68.47,68.66,68.38,68.58,89865.0,68.47,68.66,68.38,68.58,89865.0
2024-05-09 10:30:00,68.62,68.92,68.62,68.85,81270.0,68.62,68.92,68.62,68.85,81270.0
2024-05-09 11:00:00,68.87,68.87,68.63,68.7,57450.0,68.87,68.87,68.63,68.7,57450.0
2024-05-09 11:30:00,68.7,68.74,68.64,68.67,36345.0,68.7,68.74,68.64,68.67,36345.0
2024-05-09 12:00:00,68.68,68.73,68.53,68.56,54105.0,68.68,68.73,68.53,68.56,54105.0
2024-05-09 12:30:00,68.54,68.8,68.51,68.68,130065.0,68.54,68.8,68.51,68.68,130065.0
2024-05-09 13:00:00,68.72,68.75,68.62,68.69,35640.0,68.72,68.75,68.62,68.69,35640.0
2024-05-09 13:30:00,68.72,68.75,68.66,68.75,16500.0,68.72,68.75,68.66,68.75,16500.0
2024-05-09 14:00:00,68.69,68.86,68.65,68.79,82215.0,68.69,68.86,68.65,68.79,82215.0
2024-05-09 14:30:00,68.76,68.83,68.75,68.82,73815.0,68.76,68.83,68.75,68.82,73815.0
2024-05-09 15:00:00,68.78,68.83,68.77,68.77,36975.0,68.78,68.83,68.77,68.77,36975.0
2024-05-09 15:30:00,68.78,68.8,68.5,68.76,150075.0,68.78,68.8,68.5,68.76,150075.0
2024-05-10 09:30:00,68.44,68.72,68.44,68.48,165720.0,68.44,68.72,68.44,68.48,165720.0
2024-05-10 10:00:00,68.48,68.55,68.12,68.35,119550.0,68.48,68.55,68.12,68.35,119550.0
2024-05-10 10:30:00,68.32,68.39,68.24,68.24,101550.0,68.32,68.39,68.24,68.24,101550.0
2024-05-10 11:00:00,68.33,68.43,68.3,68.37,36225.0,68.33,68.43,68.3,68.37,36225.0
2024-05-10 11:30:00,68.38,68.42,68.31,68.4,69585.0,68.38,68.42,68.31,68.4,69585.0
2024-05-10 12:00:00,68.36,68.43,68.29,68.37,40545.0,68.36,68.43,68.29,68.37,40545.0
2024-05-10 12:30:00,68.3,68.33,68.15,68.31,123780.0,68.3,68.33,68.15,68.31,123780.0
2024-05-10 13:00:00,68.27,68.27,68.13,68.13,24750.0,68.27,68.27,68.13,68.13,24750.0
2024-05-10 13:30:00,68.21,68.24,67.95,68.0,50505.0,68.21,68.24,67.95,68.0,50505.0
2024-05-10 14:00:00,67.99,68.03,67.79,67.85,78135.0,67.99,68.03,67.79,67.85,78135.0
2024-05-10 14:30:00,67.79,67.86,67.67,67.7,64215.0,67.79,67.86,67.67,67.7,64215.0
2024-05-10 15:00:00,67.68,67.74,67.54,67.6,95565.0,67.68,67.74,67.54,67.6,95565.0
2024-05-10 15:30:00,67.61,68.1,67.61,67.95,240885.0,67.61,68.1,67.61,67.95,240885.0
2024-05-13 09:30:00,68.42,68.42,67.48,67.6,383355.0,68.42,68.42,67.48,67.6,383355.0
2024-05-13 10:00:00,67.63,67.99,67.46,67.92,310155.0,67.63,67.99,67.46,67.92,310155.0
2024-05-13 10:30:00,67.96,67.97,67.6,67.6,258015.0,67.96,67.97,67.6,67.6,258015.0
2024-05-13 11:00:00,67.6,67.69,67.53,67.59,129360.0,67.6,67.69,67.53,67.59,129360.0
2024-05-13 11:30:00,67.59,67.71,67.59,67.62,147075.0,67.59,67.71,67.59,67.62,147075.0
2024-05-13 12:00:00,67.61,67.64,67.56,67.64,110205.0,67.61,67.64,67.56,67.64,110205.0
2024-05-13 12:30:00,67.64,67.64,67.3,67.37,140685.0,67.64,67.64,67.3,67.37,140685.0
2024-05-13 13:00:00,67.33,67.45,67.2,67.35,73695.0,67.33,67.45,67.2,67.35,73695.0
2024-05-13 13:30:00,67.32,67.48,67.32,67.48,102765.0,67.32,67.48,67.32,67.48,102765.0
2024-05-13 14:00:00,67.46,67.51,67.43,67.5,154635.0,67.46,67.51,67.43,67.5,154635.0
2024-05-13 14:30:00,67.5,67.62,67.49,67.57,78420.0,67.5,67.62,67.49,67.57,78420.0
2024-05-13 15:00:00,67.57,67.7,67.57,67.57,85500.0,67.57,67.7,67.57,67.57,85500.0
2024-05-13 15:30:00,67.58,67.6,67.4,67.5,375930.0,67.58,67.6,67.4,67.5,375930.0
2024-05-14 09:30:00,67.47,67.47,66.17,66.43,431715.0,67.47,67.47,66.17,66.43,431715.0
2024-05-14 10:00:00,66.58,66.78,66.35,66.48,317985.0,66.58,66.78,66.35,66.48,317985.0
2024-05-14 10:30:00,66.49,66.56,66.01,66.06,217980.0,66.49,66.56,66.01,66.06,217980.0
2024-05-14 11:00:00,66.06,66.5,66.01,66.35,457500.0,66.06,66.5,66.01,66.35,457500.0
2024-05-14 11:30:00,66.32,66.39,66.25,66.33,162210.0,66.32,66.39,66.25,66.33,162210.0
2024-05-14 12:00:00,66.33,66.67,66.26,66.62,94845.0,66.33,66.67,66.26,66.62,94845.0
2024-05-14 12:30:00,66.59,66.62,66.52,66.56,126180.0,66.59,66.62,66.52,66.56,126180.0
2024-05-14 13:00:00,66.54,66.72,66.54,66.64,149820.0,66.54,66.72,66.54,66.64,149820.0
2024-05-14 13:30:00,66.67,66.8,66.63,66.63,114255.0,66.67,66.8,66.63,66.63,114255.0
2024-05-14 14:00:00,66.72,66.72,66.56,66.63,301395.0,66.72,66.72,66.56,66.63,301395.0
2024-05-14 14:30:00,66.64,66.78,66.62,66.75,126090.0,66.64,66.78,66.62,66.75,126090.0
2024-05-14 15:00:00,66.78,66.86,66.68,66.71,157155.0,66.78,66.86,66.68,66.71,157155.0
2024-05-14 15:30:00,66.7,67.16,66.67,67.1,563400.0,66.7,67.16,66.67,67.1,563400.0
2024-05-15 09:30:00,67.61,67.7,67.19,67.6,266865.0,67.61,67.7,67.19,67.6,266865.0
2024-05-15 10:00:00,67.55,67.8,67.55,67.77,103440.0,67.55,67.8,67.55,67.77,103440.0
2024-05-15 10:30:00,67.74,67.91,67.64,67.89,135615.0,67.74,67.91,67.64,67.89,135615.0
2024-05-15 11:00:00,67.92,67.98,67.76,67.81,115080.0,67.92,67.98,67.76,67.81,115080.0
2024-05-15 11:30:00,67.87,67.94,67.78,67.81,164745.0,67.87,67.94,67.78,67.81,164745.0
2024-05-15 12:00:00,67.87,67.87,67.73,67.77,137490.0,67.87,67.87,67.73,67.77,137490.0
2024-05-15 12:30:00,67.76,67.81,67.65,67.81,57915.0,67.76,67.81,67.65,67.81,57915.0
2024-05-15 13:00:00,67.74,67.79,67.54,67.61,36930.0,67.74,67.79,67.54,67.61,36930.0
2024-05-15 13:30:00,67.56,67.66,67.51,67.66,50055.0,67.56,67.66,67.51,67.66,50055.0
2024-05-15 14:00:00,67.71,67.86,67.62,67.66,38190.0,67.71,67.86,67.62,67.66,38190.0
2024-05-15 14:30:00,67.71,67.74,67.68,67.73,8580.0,67.71,67.74,67.68,67.73,8580.0
2024-05-15 15:00:00,67.7,67.7,67.47,67.5,55395.0,67.7,67.7,67.47,67.5,55395.0
2024-05-15 15:30:00,67.43,67.45,67.16,67.38,222030.0,67.43,67.45,67.16,67.38,222030.0
2024-05-16 09:30:00,67.18,67.63,67.03,67.03,87405.0,67.18,67.63,67.03,67.03,87405.0
2024-05-16 10:00:00,67.0,67.46,67.0,67.34,117675.0,67.0,67.46,67.0,67.34,117675.0
2024-05-16 10:30:00,67.31,67.47,67.16,67.47,118470.0,67.31,67.47,67.16,67.47,118470.0
2024-05-16 11:00:00,67.46,67.49,67.12,67.12,50340.0,67.46,67.49,67.12,67.12,50340.0
2024-05-16 11:30:00,67.13,67.14,66.86,67.11,93840.0,67.13,67.14,66.86,67.11,93840.0
2024-05-16 12:00:00,67.09,67.24,67.09,67.21,39570.0,67.09,67.24,67.09,67.21,39570.0
2024-05-16 12:30:00,67.25,67.25,67.18,67.18,13500.0,67.25,67.25,67.18,67.18,13500.0
2024-05-16 13:00:00,67.18,67.21,66.89,66.97,58110.0,67.18,67.21,66.89,66.97,58110.0
2024-05-16 13:30:00,66.85,67.04,66.84,67.04,59820.0,66.85,67.04,66.84,67.04,59820.0
2024-05-16 14:00:00,67.01,67.01,66.77,66.9,52650.0,67.01,67.01,66.77,66.9,52650.0
2024-05-16 14:30:00,66.86,66.91,66.79,66.87,62415.0,66.86,66.91,66.79,66.87,62415.0
2024-05-16 15:00:00,66.9,66.9,66.69,66.71,90165.0,66.9,66.9,66.69,66.71,90165.0
2024-05-16 15:30:00,66.73,67.17,66.73,67.09,284685.0,66.73,67.17,66.73,67.09,284685.0
2024-05-17 09:30:00,67.07,67.28,66.98,67.28,227790.0,67.07,67.28,66.98,67.28,227790.0
2024-05-17 10:00:00,67.28,67.39,67.21,67.29,77115.0,67.28,67.39,67.21,67.29,77115.0
2024-05-17 10:30:00,67.25,67.29,67.22,67.28,56085.0,67.25,67.29,67.22,67.28,56085.0
2024-05-17 11:00:00,67.26,67.26,66.94,67.06,49770.0,67.26,67.26,66.94,67.06,49770.0
2024-05-17 11:30:00,67.09,67.19,66.95,67.09,167820.0,67.09,67.19,66.95,67.09,167820.0
2024-05-17 12:00:00,67.05,67.12,67.0,67.08,37740.0,67.05,67.12,67.0,67.08,37740.0
2024-05-17 12:30:00,67.07,67.11,66.97,67.06,42420.0,67.07,67.11,66.97,67.06,42420.0
2024-05-17 13:00:00,67.02,67.12,67.02,67.12,29625.0,67.02,67.12,67.02,67.12,29625.0
2024-05-17 13:30:00,67.08,67.14,66.97,67.1,129270.0,67.08,67.14,66.97,67.1,129270.0
2024-05-17 14:00:00,67.1,67.29,67.1,67.24,24000.0,67.1,67.29,67.1,67.24,24000.0
2024-05-17 14:30:00,67.3,67.36,67.2,67.3,62025.0,67.3,67.36,67.2,67.3,62025.0
2024-05-17 15:00:00,67.33,67.41,67.24,67.41,64080.0,67.33,67.41,67.24,67.41,64080.0
2024-05-17 15:30:00,67.39,67.51,67.26,67.47,165120.0,67.39,67.51,67.26,67.47,165120.0
2024-05-20 09:30:00,67.49,67.49,67.0,67.05,246165.0,67.49,67.49,67.0,67.05,246165.0
2024-05-20 10:00:00,67.07,67.21,66.91,67.1,165975.0,67.07,67.21,66.91,67.1,165975.0
2024-05-20 10:30:00,67.09,67.16,67.05,67.14,228060.0,67.09,67.16,67.05,67.14,228060.0
2024-05-20 11:00:00,67.19,67.19,66.89,66.91,91980.0,67.19,67.19,66.89,66.91,91980.0
2024-05-20 11:30:00,66.91,66.94,66.69,66.7,44265.0,66.91,66.94,66.69,66.7,44265.0
2024-05-20 12:00:00,66.68,66.71,66.47,66.47,110760.0,66.68,66.71,66.47,66.47,110760.0
2024-05-20 12:30:00,66.46,66.56,66.43,66.5,77160.0,66.46,66.56,66.43,66.5,77160.0
2024-05-20 13:00:00,66.51,66.61,66.35,66.48,96540.0,66.51,66.61,66.35,66.48,96540.0
2024-05-20 13:30:00,66.45,66.52,66.39,66.5,77565.0,66.45,66.52,66.39,66.5,77565.0
2024-05-20 14:00:00,66.46,66.6,66.43,66.45,121650.0,66.46,66.6,66.43,66.45,121650.0
2024-05-20 14:30:00,66.5,66.6,66.41,66.52,227475.0,66.5,66.6,66.41,66.52,227475.0
2024-05-20 15:00:00,66.59,66.66,66.45,66.45,103515.0,66.59,66.66,66.45,66.45,103515.0
2024-05-20 15:30:00,66.45,66.45,66.25,66.36,485145.0,66.45,66.45,66.25,66.36,485145.0
2024-05-21 09:30:00,66.6,66.8,66.0,66.44,242415.0,66.6,66.8,66.0,66.44,242415.0
2024-05-21 10:00:00,66.62,66.94,66.62,66.67,238035.0,66.62,66.94,66.62,66.67,238035.0
2024-05-21 10:30:00,66.62,66.68,66.51,66.51,125955.0,66.62,66.68,66.51,66.51,125955.0
2024-05-21 11:00:00,66.47,66.54,66.26,66.52,262050.0,66.47,66.54,66.26,66.52,262050.0
2024-05-21 11:30:00,66.51,66.58,66.25,66.27,115860.0,66.51,66.58,66.25,66.27,115860.0
2024-05-21 12:00:00,66.25,66.27,66.1,66.14,61950.0,66.25,66.27,66.1,66.14,61950.0
2024-05-21 12:30:00,66.14,66.27,66.12,66.26,98085.0,66.14,66.27,66.12,66.26,98085.0
2024-05-21 13:00:00,66.44,66.44,66.28,66.34,25590.0,66.44,66.44,66.28,66.34,25590.0
2024-05-21 13:30:00,66.35,66.37,66.27,66.37,74865.0,66.35,66.37,66.27,66.37,74865.0
2024-05-21 14:00:00,66.42,66.45,66.37,66.44,49230.0,66.42,66.45,66.37,66.44,49230.0
2024-05-21 14:30:00,66.47,66.47,66.36,66.46,73485.0,66.47,66.47,66.36,66.46,73485.0
2024-05-21 15:00:00,66.41,66.55,66.4,66.55,76470.0,66.41,66.55,66.4,66.55,76470.0
2024-05-21 15:30:00,66.56,66.56,66.28,66.39,457095.0,66.56,66.56,66.28,66.39,457095.0
2024-05-22 09:30:00,66.63,66.74,66.41,66.7,210405.0,66.63,66.74,66.41,66.7,210405.0
2024-05-22 10:00:00,66.68,66.68,66.48,66.48,188160.0,66.68,66.68,66.48,66.48,188160.0
2024-05-22 10:30:00,66.52,66.52,66.35,66.5,108120.0,66.52,66.52,66.35,66.5,108120.0
2024-05-22 11:00:00,66.53,66.53,66.21,66.25,116475.0,66.53,66.53,66.21,66.25,116475.0
2024-05-22 11:30:00,66.27,66.33,66.21,66.26,74475.0,66.27,66.33,66.21,66.26,74475.0
2024-05-22 12:00:00,66.26,66.26,66.11,66.2,128475.0,66.26,66.26,66.11,66.2,128475.0
2024-05-22 12:30:00,66.2,66.53,66.2,66.53,160440.0,66.2,66.53,66.2,66.53,160440.0
2024-05-22 13:00:00,66.53,66.55,66.43,66.52,129525.0,66.53,66.55,66.43,66.52,129525.0
2024-05-22 13:30:00,66.5,66.56,66.39,66.39,39780.0,66.5,66.56,66.39,66.39,39780.0
2024-05-22 14:00:00,66.39,66.39,66.12,66.12,91200.0,66.39,66.39,66.12,66.12,91200.0
2024-05-22 14:30:00,66.15,66.23,66.03,66.2,103065.0,66.15,66.23,66.03,66.2,103065.0
2024-05-22 15:00:00,66.21,66.29,66.0,66.01,88470.0,66.21,66.29,66.0,66.01,88470.0
2024-05-22 15:30:00,66.04,66.14,65.87,66.1,392595.0,66.04,66.14,65.87,66.1,392595.0
2024-05-23 09:30:00,66.07,66.31,65.47,65.54,203985.0,66.07,66.31,65.47,65.54,203985.0
2024-05-23 10:00:00,65.55,65.64,65.48,65.64,157575.0,65.55,65.64,65.48,65.64,157575.0
2024-05-23 10:30:00,65.64,66.05,65.64,65.97,165255.0,65.64,66.05,65.64,65.97,165255.0
2024-05-23 11:00:00,65.97,65.97,65.8,65.9,74610.0,65.97,65.97,65.8,65.9,74610.0
2024-05-23 11:30:00,65.89,65.91,65.75,65.91,50595.0,65.89,65.91,65.75,65.91,50595.0
2024-05-23 12:00:00,65.87,65.88,65.69,65.74,335325.0,65.87,65.88,65.69,65.74,335325.0
2024-05-23 12:30:00,65.74,65.77,65.59,65.6,92685.0,65.74,65.77,65.59,65.6,92685.0
2024-05-23 13:00:00,65.62,65.64,65.55,65.58,66525.0,65.62,65.64,65.55,65.58,66525.0
2024-05-23 13:30:00,65.54,65.54,65.34,65.4,172950.0,65.54,65.54,65.34,65.4,172950.0
2024-05-23 14:00:00,65.39,65.44,65.29,65.36,78210.0,65.39,65.44,65.29,65.36,78210.0
2024-05-23 14:30:00,65.38,65.44,65.34,65.37,90990.0,65.38,65.44,65.34,65.37,90990.0
2024-05-23 15:00:00,65.37,65.39,65.25,65.25,66000.0,65.37,65.39,65.25,65.25,66000.0
2024-05-23 15:30:00,65.23,65.27,64.89,65.01,493395.0,65.23,65.27,64.89,65.01,493395.0
2024-05-24 09:30:00,65.15,65.49,65.15,65.24,216540.0,65.15,65.49,65.15,65.24,216540.0
2024-05-24 10:00:00,65.23,65.92,65.19,65.83,119265.0,65.23,65.92,65.19,65.83,119265.0
2024-05-24 10:30:00,65.85,65.89,65.73,65.73,206490.0,65.85,65.89,65.73,65.73,206490.0
2024-05-24 11:00:00,65.8,66.04,65.8,65.9,55590.0,65.8,66.04,65.8,65.9,55590.0
2024-05-24 11:30:00,65.96,66.04,65.9,66.04,30825.0,65.96,66.04,65.9,66.04,30825.0
2024-05-24 12:00:00,66.03,66.03,65.8,65.86,55050.0,66.03,66.03,65.8,65.86,55050.0
2024-05-24 12:30:00,65.87,65.92,65.77,65.85,54195.0,65.87,65.92,65.77,65.85,54195.0
2024-05-24 13:00:00,65.83,65.9,65.79,65.82,35790.0,65.83,65.9,65.79,65.82,35790.0
2024-05-24 13:30:00,65.78,65.78,65.69,65.72,20775.0,65.78,65.78,65.69,65.72,20775.0
2024-05-24 14:00:00,65.71,65.82,65.65,65.65,50115.0,65.71,65.82,65.65,65.65,50115.0
2024-05-24 14:30:00,65.7,65.93,65.69,65.83,54525.0,65.7,65.93,65.69,65.83,54525.0
2024-05-24 15:00:00,65.8,65.86,65.73,65.78,35685.0,65.8,65.86,65.73,65.78,35685.0
2024-05-24 15:30:00,65.78,65.82,65.55,65.74,308160.0,65.78,65.82,65.55,65.74,308160.0
2024-05-28 09:30:00,65.57,65.59,65.01,65.06,252090.0,65.57,65.59,65.01,65.06,252090.0
2024-05-28 10:00:00,65.11,65.18,64.87,64.91,492765.0,65.11,65.18,64.87,64.91,492765.0
2024-05-28 10:30:00,65.0,65.01,64.67,64.67,177825.0,65.0,65.01,64.67,64.67,177825.0
2024-05-28 11:00:00,64.71,64.79,64.6,64.74,169275.0,64.71,64.79,64.6,64.74,169275.0
2024-05-28 11:30:00,64.65,64.66,64.45,64.47,77280.0,64.65,64.66,64.45,64.47,77280.0
2024-05-28 12:00:00,64.46,64.56,64.35,64.47,103275.0,64.46,64.56,64.35,64.47,103275.0
2024-05-28 12:30:00,64.5,64.5,64.34,64.37,32610.0,64.5,64.5,64.34,64.37,32610.0
2024-05-28 13:00:00,64.27,64.39,64.27,64.39,45660.0,64.27,64.39,64.27,64.39,45660.0
2024-05-28 13:30:00,64.38,64.44,63.92,63.97,153825.0,64.38,64.44,63.92,63.97,153825.0
2024-05-28 14:00:00,63.98,64.18,63.94,64.09,185265.0,63.98,64.18,63.94,64.09,185265.0
2024-05-28 14:30:00,64.03,64.05,63.84,63.89,79995.0,64.03,64.05,63.84,63.89,79995.0
2024-05-28 15:00:00,63.82,63.96,63.81,63.96,119475.0,63.82,63.96,63.81,63.96,119475.0
2024-05-28 15:30:00,63.96,63.97,63.77,63.82,482760.0,63.96,63.97,63.77,63.82,482760.0
2024-05-29 09:30:00,63.43,63.64,63.35,63.58,235500.0,63.43,63.64,63.35,63.58,235500.0
2024-05-29 10:00:00,63.58,63.88,63.58,63.88,201360.0,63.58,63.88,63.58,63.88,201360.0
2024-05-29 10:30:00,63.9,63.98,63.73,63.91,303630.0,63.9,63.98,63.73,63.91,303630.0
2024-05-29 11:00:00,63.83,63.83,63.66,63.71,68940.0,63.83,63.83,63.66,63.71,68940.0
2024-05-29 11:30:00,63.75,63.75,63.46,63.5,113025.0,63.75,63.75,63.46,63.5,113025.0
2024-05-29 12:00:00,63.5,63.58,63.47,63.53,104610.0,63.5,63.58,63.47,63.53,104610.0
2024-05-29 12:30:00,63.54,63.54,63.35,63.35,17205.0,63.54,63.54,63.35,63.35,17205.0
2024-05-29 13:00:00,63.35,63.42,63.21,63.28,163740.0,63.35,63.42,63.21,63.28,163740.0
2024-05-29 13:30:00,63.2,63.27,63.17,63.27,40695.0,63.2,63.27,63.17,63.27,40695.0
2024-05-29 14:00:00,63.29,63.46,63.28,63.46,73590.0,63.29,63.46,63.28,63.46,73590.0
2024-05-29 14:30:00,63.43,63.68,63.43,63.6,209175.0,63.43,63.68,63.43,63.6,209175.0
2024-05-29 15:00:00,63.66,63.74,63.6,63.63,44670.0,63.66,63.74,63.6,63.63,44670.0
2024-05-29 15:30:00,63.6,63.93,63.5,63.87,658035.0,63.6,63.93,63.5,63.87,658035.0
2024-05-30 09:30:00,63.93,64.27,63.76,64.17,101835.0,63.93,64.27,63.76,64.17,101835.0
2024-05-30 10:00:00,64.17,64.75,64.17,64.7,343860.0,64.17,64.75,64.17,64.7,343860.0
2024-05-30 10:30:00,64.69,64.84,64.54,64.62,220935.0,64.69,64.84,64.54,64.62,220935.0
2024-05-30 11:00:00,64.61,65.0,64.6,64.79,130335.0,64.61,65.0,64.6,64.79,130335.0
2024-05-30 11:30:00,64.75,64.84,64.53,64.62,126375.0,64.75,64.84,64.53,64.62,126375.0
2024-05-30 12:00:00,64.63,64.64,64.4,64.4,67620.0,64.63,64.64,64.4,64.4,67620.0
2024-05-30 12:30:00,64.43,64.5,64.35,64.42,125985.0,64.43,64.5,64.35,64.42,125985.0
2024-05-30 13:00:00,64.4,64.46,64.35,64.46,84195.0,64.4,64.46,64.35,64.46,84195.0
2024-05-30 13:30:00,64.45,64.62,64.45,64.6,122910.0,64.45,64.62,64.45,64.6,122910.0
2024-05-30 14:00:00,64.59,64.59,64.3,64.34,81165.0,64.59,64.59,64.3,64.34,81165.0
2024-05-30 14:30:00,64.34,64.39,64.22,64.22,138435.0,64.34,64.39,64.22,64.22,138435.0
2024-05-30 15:00:00,64.24,64.36,64.23,64.23,88875.0,64.24,64.36,64.23,64.23,88875.0
2024-05-30 15:30:00,64.22,64.46,64.19,64.24,402405.0,64.22,64.46,64.19,64.24,402405.0
2024-05-31 09:30:00,64.5,64.86,64.47,64.6,307035.0,64.5,64.86,64.47,64.6,307035.0
2024-05-31 10:00:00,64.57,64.71,64.48,64.71,120795.0,64.57,64.71,64.48,64.71,120795.0
2024-05-31 10:30:00,64.66,64.71,64.51,64.51,275040.0,64.66,64.71,64.51,64.51,275040.0
2024-05-31 11:00:00,64.47,64.53,64.27,64.27,78570.0,64.47,64.53,64.27,64.27,78570.0
2024-05-31 11:30:00,64.28,64.32,64.16,64.21,167490.0,64.28,64.32,64.16,64.21,167490.0
2024-05-31 12:00:00,64.2,64.31,64.2,64.28,40170.0,64.2,64.31,64.2,64.28,40170.0
2024-05-31 12:30:00,64.29,64.29,63.98,64.2,172605.0,64.29,64.29,63.98,64.2,172605.0
2024-05-31 13:00:00,64.2,64.36,64.2,64.36,40650.0,64.2,64.36,64.2,64.36,40650.0
2024-05-31 13:30:00,64.39,64.39,64.21,64.22,48675.0,64.39,64.39,64.21,64.22,48675.0
2024-05-31 14:00:00,64.18,64.25,64.1,64.1,36210.0,64.18,64.25,64.1,64.1,36210.0
2024-05-31 14:30:00,64.07,64.26,64.01,64.2,379950.0,64.07,64.26,64.01,64.2,379950.0
2024-05-31 15:00:00,64.22,64.24,64.01,64.09,116610.0,64.22,64.24,64.01,64.09,116610.0
2024-05-31 15:30:00,64.11,64.4,64.04,64.22,1030305.0,64.11,64.4,64.04,64.22,1030305.0
2024-06-03 09:30:00,63.96,64.35,63.74,63.98,215850.0,63.96,64.35,63.74,63.98,215850.0
2024-06-03 10:00:00,64.01,64.01,63.76,63.82,216135.0,64.01,64.01,63.76,63.82,216135.0
2024-06-03 10:30:00,63.8,63.96,63.75,63.85,262635.0,63.8,63.96,63.75,63.85,262635.0
2024-06-03 11:00:00,63.85,63.95,63.81,63.91,221745.0,63.85,63.95,63.81,63.91,221745.0
2024-06-03 11:30:00,63.9,63.92,63.63,63.63,86475.0,63.9,63.92,63.63,63.63,86475.0
2024-06-03 12:00:00,63.67,63.87,63.67,63.72,57510.0,63.67,63.87,63.67,63.72,57510.0
2024-06-03 12:30:00,63.73,63.8,63.7,63.74,70395.0,63.73,63.8,63.7,63.74,70395.0
2024-06-03 13:00:00,63.71,63.81,63.66,63.73,75510.0,63.71,63.81,63.66,63.73,75510.0
2024-06-03 13:30:00,63.75,63.76,63.6,63.73,80190.0,63.75,63.76,63.6,63.73,80190.0
2024-06-03 14:00:00,63.73,63.78,63.61,63.72,138450.0,63.73,63.78,63.61,63.72,138450.0
2024-06-03 14:30:00,63.72,63.91,63.72,63.82,117885.0,63.72,63.91,63.72,63.82,117885.0
2024-06-03 15:00:00,63.82,63.86,63.7,63.74,91560.0,63.82,63.86,63.7,63.74,91560.0
2024-06-03 15:30:00,63.72,63.82,63.61,63.76,525240.0,63.72,63.82,63.61,63.76,525240.0
2024-06-04 09:30:00,63.43,64.19,63.37,64.19,155775.0,63.43,64.19,63.37,64.19,155775.0
2024-06-04 10:00:00,64.21,64.43,64.14,64.25,160905.0,64.21,64.43,64.14,64.25,160905.0
2024-06-04 10:30:00,64.25,64.63,64.25,64.55,148470.0,64.25,64.63,64.25,64.55,148470.0
2024-06-04 11:00:00,64.54,64.61,64.45,64.45,57810.0,64.54,64.61,64.45,64.45,57810.0
2024-06-04 11:30:00,64.42,64.42,64.25,64.26,30615.0,64.42,64.42,64.25,64.26,30615.0
2024-06-04 12:00:00,64.16,64.25,64.12,64.21,30240.0,64.16,64.25,64.12,64.21,30240.0
2024-06-04 12:30:00,64.2,64.2,63.99,64.17,105150.0,64.2,64.2,63.99,64.17,105150.0
2024-06-04 13:00:00,64.19,64.27,64.16,64.24,24000.0,64.19,64.27,64.16,64.24,24000.0
2024-06-04 13:30:00,64.34,64.34,64.27,64.3,30015.0,64.34,64.34,64.27,64.3,30015.0
2024-06-04 14:00:00,64.24,64.63,64.24,64.61,78555.0,64.24,64.63,64.24,64.61,78555.0
2024-06-04 14:30:00,64.67,64.77,64.6,64.64,63210.0,64.67,64.77,64.6,64.64,63210.0
2024-06-04 15:00:00,64.62,64.63,64.46,64.46,135735.0,64.62,64.63,64.46,64.46,135735.0
2024-06-04 15:30:00,64.45,64.77,64.45,64.68,400020.0,64.45,64.77,64.45,64.68,400020.0
2024-06-05 09:30:00,64.55,64.7,64.34,64.49,182340.0,64.55,64.7,64.34,64.49,182340.0
2024-06-05 10:00:00,64.31,64.76,64.31,64.76,148320.0,64.31,64.76,64.31,64.76,148320.0
2024-06-05 10:30:00,64.81,65.04,64.76,65.02,241470.0,64.81,65.04,64.76,65.02,241470.0
2024-06-05 11:00:00,65.02,65.11,64.89,64.98,136560.0,65.02,65.11,64.89,64.98,136560.0
2024-06-05 11:30:00,64.97,65.04,64.94,64.94,52605.0,64.97,65.04,64.94,64.94,52605.0
2024-06-05 12:00:00,64.95,64.95,64.77,64.9,78675.0,64.95,64.95,64.77,64.9,78675.0
2024-06-05 12:30:00,64.91,65.0,64.85,64.86,70665.0,64.91,65.0,64.85,64.86,70665.0
2024-06-05 13:00:00,64.82,64.9,64.6,64.7,74415.0,64.82,64.9,64.6,64.7,74415.0
2024-06-05 13:30:00,64.67,64.72,64.61,64.68,112770.0,64.67,64.72,64.61,64.68,112770.0
2024-06-05 14:00:00,64.66,64.68,64.53,64.61,112770.0,64.66,64.68,64.53,64.61,112770.0
2024-06-05 14:30:00,64.59,64.94,64.56,64.94,168165.0,64.59,64.94,64.56,64.94,168165.0
2024-06-05 15:00:00,64.88,65.03,64.88,64.98,117720.0,64.88,65.03,64.88,64.98,117720.0
2024-06-05 15:30:00,64.93,65.16,64.88,65.16,434310.0,64.93,65.16,64.88,65.16,434310.0
2024-06-06 09:30:00,65.5,65.96,65.4,65.87,324675.0,65.5,65.96,65.4,65.87,324675.0
2024-06-06 10:00:00,65.89,66.15,65.78,65.94,298230.0,65.89,66.15,65.78,65.94,298230.0
2024-06-06 10:30:00,65.92,66.13,65.71,66.04,259005.0,65.92,66.13,65.71,66.04,259005.0
2024-06-06 11:00:00,66.0,66.0,65.73,65.79,216930.0,66.0,66.0,65.73,65.79,216930.0
2024-06-06 11:30:00,65.82,65.87,65.73,65.79,120795.0,65.82,65.87,65.73,65.79,120795.0
2024-06-06 12:00:00,65.78,65.91,65.73,65.78,199080.0,65.78,65.91,65.73,65.78,199080.0
2024-06-06 12:30:00,65.79,65.81,65.7,65.73,91725.0,65.79,65.81,65.7,65.73,91725.0
2024-06-06 13:00:00,65.76,65.86,65.75,65.79,84480.0,65.76,65.86,65.75,65.79,84480.0
2024-06-06 13:30:00,65.79,65.83,65.77,65.81,125415.0,65.79,65.83,65.77,65.81,125415.0
2024-06-06 14:00:00,65.81,65.81,65.65,65.66,97890.0,65.81,65.81,65.65,65.66,97890.0
2024-06-06 14:30:00,65.66,65.66,65.45,65.65,93300.0,65.66,65.66,65.45,65.65,93300.0
2024-06-06 15:00:00,65.65,65.7,65.45,65.45,109695.0,65.65,65.7,65.45,65.45,109695.0
2024-06-06 15:30:00,65.45,65.66,65.43,65.52,201045.0,65.45,65.66,65.43,65.52,201045.0
2024-06-07 09:30:00,65.67,65.67,65.24,65.65,193980.0,65.67,65.67,65.24,65.65,193980.0
2024-06-07 10:00:00,65.59,65.68,65.51,65.64,99675.0,65.59,65.68,65.51,65.64,99675.0
2024-06-07 10:30:00,65.64,65.88,65.64,65.76,111495.0,65.64,65.88,65.64,65.76,111495.0
2024-06-07 11:00:00,65.71,65.71,65.45,65.47,63105.0,65.71,65.71,65.45,65.47,63105.0
2024-06-07 11:30:00,65.55,65.55,65.39,65.45,60105.0,65.55,65.55,65.39,65.45,60105.0
2024-06-07 12:00:00,65.43,65.48,65.35,65.39,45015.0,65.43,65.48,65.35,65.39,45015.0
2024-06-07 12:30:00,65.41,65.46,65.33,65.46,107790.0,65.41,65.46,65.33,65.46,107790.0
2024-06-07 13:00:00,65.45,65.45,65.33,65.4,57660.0,65.45,65.45,65.33,65.4,57660.0
2024-06-07 13:30:00,65.39,65.44,65.37,65.42,44775.0,65.39,65.44,65.37,65.42,44775.0
2024-06-07 14:00:00,65.41,65.41,65.24,65.34,66750.0,65.41,65.41,65.24,65.34,66750.0
2024-06-07 14:30:00,65.34,65.34,65.24,65.26,31305.0,65.34,65.34,65.24,65.26,31305.0
2024-06-07 15:00:00,65.27,65.29,65.01,65.1,130425.0,65.27,65.29,65.01,65.1,130425.0
2024-06-07 15:30:00,65.1,65.37,65.0,65.23,368175.0,65.1,65.37,65.0,65.23,368175.0
2024-06-10 09:30:00,65.4,65.49,65.18,65.49,67695.0,65.4,65.49,65.18,65.49,67695.0
2024-06-10 10:00:00,65.46,65.51,65.05,65.11,115185.0,65.46,65.51,65.05,65.11,115185.0
2024-06-10 10:30:00,65.18,65.23,65.1,65.1,101010.0,65.18,65.23,65.1,65.1,101010.0
2024-06-10 11:00:00,64.94,64.94,64.67,64.72,30915.0,64.94,64.94,64.67,64.72,30915.0
2024-06-10 11:30:00,64.74,64.81,64.65,64.78,43665.0,64.74,64.81,64.65,64.78,43665.0
2024-06-10 12:00:00,64.81,64.89,64.75,64.89,22755.0,64.81,64.89,64.75,64.89,22755.0
2024-06-10 12:30:00,64.94,64.96,64.87,64.91,19860.0,64.94,64.96,64.87,64.91,19860.0
2024-06-10 13:00:00,64.88,64.88,64.79,64.86,37290.0,64.88,64.88,64.79,64.86,37290.0
2024-06-10 13:30:00,64.91,65.08,64.91,65.02,72555.0,64.91,65.08,64.91,65.02,72555.0
2024-06-10 14:00:00,64.99,65.25,64.99,65.04,55575.0,64.99,65.25,64.99,65.04,55575.0
2024-06-10 14:30:00,65.03,65.03,64.87,65.02,130260.0,65.03,65.03,64.87,65.02,130260.0
2024-06-10 15:00:00,65.03,65.03,64.81,64.88,106650.0,65.03,65.03,64.81,64.88,106650.0
2024-06-10 15:30:00,64.89,65.06,64.73,65.01,548670.0,64.89,65.06,64.73,65.01,548670.0
2024-06-11 09:30:00,65.25,65.34,65.06,65.31,233475.0,65.25,65.34,65.06,65.31,233475.0
2024-06-11 10:00:00,65.38,65.6,65.27,65.6,163710.0,65.38,65.6,65.27,65.6,163710.0
2024-06-11 10:30:00,65.57,66.27,65.57,66.07,369825.0,65.57,66.27,65.57,66.07,369825.0
2024-06-11 11:00:00,66.09,66.32,66.05,66.23,264765.0,66.09,66.32,66.05,66.23,264765.0
2024-06-11 11:30:00,66.18,66.48,66.13,66.25,320700.0,66.18,66.48,66.13,66.25,320700.0
2024-06-11 12:00:00,66.25,66.52,66.23,66.47,381990.0,66.25,66.52,66.23,66.47,381990.0
2024-06-11 12:30:00,66.47,66.6,66.36,66.59,431265.0,66.47,66.6,66.36,66.59,431265.0
2024-06-11 13:00:00,66.6,66.6,66.38,66.48,176490.0,66.6,66.6,66.38,66.48,176490.0
2024-06-11 13:30:00,66.44,66.66,66.44,66.56,217305.0,66.44,66.66,66.44,66.56,217305.0
2024-06-11 14:00:00,66.56,66.86,66.46,66.83,267555.0,66.56,66.86,66.46,66.83,267555.0
2024-06-11 14:30:00,66.83,66.84,66.41,66.55,218160.0,66.83,66.84,66.41,66.55,218160.0
2024-06-11 15:00:00,66.56,66.64,66.3,66.36,242640.0,66.56,66.64,66.3,66.36,242640.0
2024-06-11 15:30:00,66.36,66.69,66.36,66.66,638280.0,66.36,66.69,66.36,66.66,638280.0
2024-06-12 09:30:00,66.46,66.77,65.99,66.75,343095.0,66.46,66.77,65.99,66.75,343095.0
2024-06-12 10:00:00,66.67,67.08,66.65,67.07,206175.0,66.67,67.08,66.65,67.07,206175.0
2024-06-12 10:30:00,67.08,67.47,67.03,67.22,217545.0,67.08,67.47,67.03,67.22,217545.0
2024-06-12 11:00:00,67.16,67.37,67.1,67.37,257235.0,67.16,67.37,67.1,67.37,257235.0
2024-06-12 11:30:00,67.35,67.61,67.29,67.55,478695.0,67.35,67.61,67.29,67.55,478695.0
2024-06-12 12:00:00,67.54,67.74,67.45,67.45,100290.0,67.54,67.74,67.45,67.45,100290.0
2024-06-12 12:30:00,67.4,67.4,66.94,66.98,72075.0,67.4,67.4,66.94,66.98,72075.0
2024-06-12 13:00:00,67.0,67.31,67.0,67.22,124605.0,67.0,67.31,67.0,67.22,124605.0
2024-06-12 13:30:00,67.21,67.25,67.1,67.24,86190.0,67.21,67.25,67.1,67.24,86190.0
2024-06-12 14:00:00,67.2,67.27,66.82,67.0,179955.0,67.2,67.27,66.82,67.0,179955.0
2024-06-12 14:30:00,67.01,67.05,66.82,67.04,83640.0,67.01,67.05,66.82,67.04,83640.0
2024-06-12 15:00:00,67.05,67.18,66.91,66.91,64065.0,67.05,67.18,66.91,66.91,64065.0
2024-06-12 15:30:00,66.96,67.06,66.88,66.92,323850.0,66.96,67.06,66.88,66.92,323850.0
2024-06-13 09:30:00,66.74,66.93,66.43,66.55,145485.0,66.74,66.93,66.43,66.55,145485.0
2024-06-13 10:00:00,66.53,66.54,66.26,66.28,156270.0,66.53,66.54,66.26,66.28,156270.0
2024-06-13 10:30:00,66.31,66.63,66.16,66.61,152355.0,66.31,66.63,66.16,66.61,152355.0
2024-06-13 11:00:00,66.62,66.76,66.59,66.72,32250.0,66.62,66.76,66.59,66.72,32250.0
2024-06-13 11:30:00,66.66,66.67,66.46,66.56,61545.0,66.66,66.67,66.46,66.56,61545.0
2024-06-13 12:00:00,66.59,66.59,66.33,66.43,42165.0,66.59,66.59,66.33,66.43,42165.0
2024-06-13 12:30:00,66.4,66.5,66.38,66.49,58965.0,66.4,66.5,66.38,66.49,58965.0
2024-06-13 13:00:00,66.5,66.59,66.46,66.46,64620.0,66.5,66.59,66.46,66.46,64620.0
2024-06-13 13:30:00,66.45,66.45,66.39,66.41,34245.0,66.45,66.45,66.39,66.41,34245.0
2024-06-13 14:00:00,66.36,66.58,66.36,66.52,78945.0,66.36,66.58,66.36,66.52,78945.0
2024-06-13 14:30:00,66.56,66.69,66.47,66.61,156255.0,66.56,66.69,66.47,66.61,156255.0
2024-06-13 15:00:00,66.62,66.71,66.52,66.52,103995.0,66.62,66.71,66.52,66.52,103995.0
2024-06-13 15:30:00,66.49,66.51,66.34,66.36,341355.0,66.49,66.51,66.34,66.36,341355.0
2024-06-14 09:30:00,66.38,66.38,66.06,66.06,112530.0,66.38,66.38,66.06,66.06,112530.0
2024-06-14 10:00:00,66.01,66.23,65.92,66.23,94665.0,66.01,66.23,65.92,66.23,94665.0
2024-06-14 10:30:00,66.22,66.53,66.1,66.53,303540.0,66.22,66.53,66.1,66.53,303540.0
2024-06-14 11:00:00,66.52,66.7,66.45,66.67,166245.0,66.52,66.7,66.45,66.67,166245.0
2024-06-14 11:30:00,66.65,66.83,66.65,66.8,90885.0,66.65,66.83,66.65,66.8,90885.0
2024-06-14 12:00:00,66.9,66.9,66.71,66.73,81990.0,66.9,66.9,66.71,66.73,81990.0
2024-06-14 12:30:00,66.73,66.87,66.73,66.8,72105.0,66.73,66.87,66.73,66.8,72105.0
2024-06-14 13:00:00,66.77,66.9,66.77,66.87,88890.0,66.77,66.9,66.77,66.87,88890.0
2024-06-14 13:30:00,66.78,66.87,66.78,66.85,84690.0,66.78,66.87,66.78,66.85,84690.0
2024-06-14 14:00:00,66.87,66.89,66.65,66.81,159510.0,66.87,66.89,66.65,66.81,159510.0
2024-06-14 14:30:00,66.83,66.92,66.75,66.81,106710.0,66.83,66.92,66.75,66.81,106710.0
2024-06-14 15:00:00,66.79,66.91,66.79,66.84,58200.0,66.79,66.91,66.79,66.84,58200.0
2024-06-14 15:30:00,66.85,67.16,66.73,67.14,527340.0,66.85,67.16,66.73,67.14,527340.0
2024-06-17 09:30:00,67.13,68.39,66.94,68.32,625905.0,67.13,68.39,66.94,68.32,625905.0
2024-06-17 10:00:00,68.33,68.78,68.14,68.54,442980.0,68.33,68.78,68.14,68.54,442980.0
2024-06-17 10:30:00,68.53,68.81,68.49,68.74,372405.0,68.53,68.81,68.49,68.74,372405.0
2024-06-17 11:00:00,68.73,69.09,68.71,69.05,302520.0,68.73,69.09,68.71,69.05,302520.0
2024-06-17 11:30:00,69.05,69.47,68.95,69.43,364005.0,69.05,69.47,68.95,69.43,364005.0
2024-06-17 12:00:00,69.39,69.49,69.29,69.49,256965.0,69.39,69.49,69.29,69.49,256965.0
2024-06-17 12:30:00,69.45,69.57,69.27,69.38,175575.0,69.45,69.57,69.27,69.38,175575.0
2024-06-17 13:00:00,69.4,69.5,69.36,69.5,122670.0,69.4,69.5,69.36,69.5,122670.0
2024-06-17 13:30:00,69.53,69.64,69.32,69.51,220740.0,69.53,69.64,69.32,69.51,220740.0
2024-06-17 14:00:00,69.65,69.85,69.63,69.79,147435.0,69.65,69.85,69.63,69.79,147435.0
2024-06-17 14:30:00,69.79,69.82,69.64,69.7,125160.0,69.79,69.82,69.64,69.7,125160.0
2024-06-17 15:00:00,69.68,69.72,69.4,69.46,200385.0,69.68,69.72,69.4,69.46,200385.0
2024-06-17 15:30:00,69.46,69.68,69.37,69.58,659160.0,69.46,69.68,69.37,69.58,659160.0
2024-06-18 09:30:00,69.61,70.12,69.47,69.81,298680.0,69.61,70.12,69.47,69.81,298680.0
2024-06-18 10:00:00,69.77,70.2,69.76,70.15,151065.0,69.77,70.2,69.76,70.15,151065.0
2024-06-18 10:30:00,70.09,70.13,69.87,70.11,119115.0,70.09,70.13,69.87,70.11,119115.0
2024-06-18 11:00:00,70.1,70.45,70.09,70.45,130410.0,70.1,70.45,70.09,70.45,130410.0
2024-06-18 11:30:00,70.38,70.53,70.25,70.27,123855.0,70.38,70.53,70.25,70.27,123855.0
2024-06-18 12:00:00,70.26,70.44,70.26,70.35,54060.0,70.26,70.44,70.26,70.35,54060.0
2024-06-18 12:30:00,70.37,70.49,70.37,70.43,59565.0,70.37,70.49,70.37,70.43,59565.0
2024-06-18 13:00:00,70.4,70.59,70.4,70.48,36630.0,70.4,70.59,70.4,70.48,36630.0
2024-06-18 13:30:00,70.45,70.49,70.41,70.42,88245.0,70.45,70.49,70.41,70.42,88245.0
2024-06-18 14:00:00,70.43,70.43,70.26,70.31,61800.0,70.43,70.43,70.26,70.31,61800.0
2024-06-18 14:30:00,70.32,70.48,70.27,70.45,51105.0,70.32,70.48,70.27,70.45,51105.0
2024-06-18 15:00:00,70.37,70.49,70.32,70.48,104550.0,70.37,70.49,70.32,70.48,104550.0
2024-06-18 15:30:00,70.52,70.52,70.4,70.47,282480.0,70.52,70.52,70.4,70.47,282480.0
2024-06-20 09:30:00,70.63,71.91,70.63,71.67,479970.0,70.63,71.91,70.63,71.67,479970.0
2024-06-20 10:00:00,71.69,71.73,71.51,71.7,376230.0,71.69,71.73,71.51,71.7,376230.0
2024-06-20 10:30:00,71.64,71.78,71.52,71.77,207375.0,71.64,71.78,71.52,71.77,207375.0
2024-06-20 11:00:00,71.77,71.96,71.69,71.84,170280.0,71.77,71.96,71.69,71.84,170280.0
2024-06-20 11:30:00,71.81,71.84,71.53,71.66,183150.0,71.81,71.84,71.53,71.66,183150.0
2024-06-20 12:00:00,71.65,71.72,71.56,71.67,150105.0,71.65,71.72,71.56,71.67,150105.0
2024-06-20 12:30:00,71.63,71.88,71.52,71.86,133380.0,71.63,71.88,71.52,71.86,133380.0
2024-06-20 13:00:00,71.86,71.86,71.53,71.6,203235.0,71.86,71.86,71.53,71.6,203235.0
2024-06-20 13:30:00,71.58,71.77,71.58,71.76,110235.0,71.58,71.77,71.58,71.76,110235.0
2024-06-20 14:00:00,71.79,71.89,71.73,71.73,116115.0,71.79,71.89,71.73,71.73,116115.0
2024-06-20 14:30:00,71.75,71.94,71.71,71.88,121335.0,71.75,71.94,71.71,71.88,121335.0
2024-06-20 15:00:00,71.87,72.0,71.78,71.98,255810.0,71.87,72.0,71.78,71.98,255810.0
2024-06-20 15:30:00,71.98,72.22,71.98,72.05,1066125.0,71.98,72.22,71.98,72.05,1066125.0
2024-06-21 09:30:00,72.39,72.62,72.13,72.37,1354920.0,72.39,72.62,72.13,72.37,1354920.0
2024-06-21 10:00:00,72.37,72.75,72.31,72.52,347250.0,72.37,72.75,72.31,72.52,347250.0
2024-06-21 10:30:00,72.51,72.51,72.17,72.18,174210.0,72.51,72.51,72.17,72.18,174210.0
2024-06-21 11:00:00,72.22,72.25,71.83,72.03,146025.0,72.22,72.25,71.83,72.03,146025.0
2024-06-21 11:30:00,72.08,72.22,71.98,72.17,183720.0,72.08,72.22,71.98,72.17,183720.0
2024-06-21 12:00:00,72.18,72.18,71.96,72.06,126855.0,72.18,72.18,71.96,72.06,126855.0
2024-06-21 12:30:00,72.05,72.26,72.02,72.23,60990.0,72.05,72.26,72.02,72.23,60990.0
2024-06-21 13:00:00,72.22,72.22,72.16,72.16,50085.0,72.22,72.22,72.16,72.16,50085.0
2024-06-21 13:30:00,72.2,72.27,72.18,72.25,66240.0,72.2,72.27,72.18,72.25,66240.0
2024-06-21 14:00:00,72.22,72.31,72.2,72.31,72240.0,72.22,72.31,72.2,72.31,72240.0
2024-06-21 14:30:00,72.34,72.38,72.2,72.23,63135.0,72.34,72.38,72.2,72.23,63135.0
2024-06-21 15:00:00,72.2,72.23,72.12,72.12,83400.0,72.2,72.23,72.12,72.12,83400.0
2024-06-21 15:30:00,72.12,72.28,71.97,72.13,490500.0,72.12,72.28,71.97,72.13,490500.0
2024-06-24 09:30:00,72.43,72.43,71.8,72.01,161370.0,72.43,72.43,71.8,72.01,161370.0
2024-06-24 10:00:00,72.03,72.24,71.72,72.15,155280.0,72.03,72.24,71.72,72.15,155280.0
2024-06-24 10:30:00,72.16,72.2,71.86,71.93,125445.0,72.16,72.2,71.86,71.93,125445.0
2024-06-24 11:00:00,71.91,72.1,71.65,72.1,133290.0,71.91,72.1,71.65,72.1,133290.0
2024-06-24 11:30:00,72.09,72.37,72.08,72.19,141210.0,72.09,72.37,72.08,72.19,141210.0
2024-06-24 12:00:00,72.16,72.22,72.01,72.14,54090.0,72.16,72.22,72.01,72.14,54090.0
2024-06-24 12:30:00,72.05,72.19,72.04,72.14,68160.0,72.05,72.19,72.04,72.14,68160.0
2024-06-24 13:00:00,72.07,72.16,71.94,72.04,152730.0,72.07,72.16,71.94,72.04,152730.0
2024-06-24 13:30:00,71.95,72.0,71.73,71.88,83475.0,71.95,72.0,71.73,71.88,83475.0
2024-06-24 14:00:00,71.86,72.06,71.8,71.97,73515.0,71.86,72.06,71.8,71.97,73515.0
2024-06-24 14:30:00,72.05,72.19,72.03,72.14,25380.0,72.05,72.19,72.03,72.14,25380.0
2024-06-24 15:00:00,72.18,72.18,72.03,72.09,40785.0,72.18,72.18,72.03,72.09,40785.0
2024-06-24 15:30:00,72.15,72.4,72.09,72.26,283170.0,72.15,72.4,72.09,72.26,283170.0
2024-06-25 09:30:00,72.41,72.41,71.27,71.28,161910.0,72.41,72.41,71.27,71.28,161910.0
2024-06-25 10:00:00,71.29,71.67,71.2,71.47,353475.0,71.29,71.67,71.2,71.47,353475.0
2024-06-25 10:30:00,71.5,71.52,71.13,71.33,250740.0,71.5,71.52,71.13,71.33,250740.0
2024-06-25 11:00:00,71.19,71.19,70.92,70.92,103260.0,71.19,71.19,70.92,70.92,103260.0
2024-06-25 11:30:00,70.91,70.91,70.67,70.72,74145.0,70.91,70.91,70.67,70.72,74145.0
2024-06-25 12:00:00,70.73,70.73,70.45,70.58,239115.0,70.73,70.73,70.45,70.58,239115.0
2024-06-25 12:30:00,70.56,70.56,70.32,70.43,73875.0,70.56,70.56,70.32,70.43,73875.0
2024-06-25 13:00:00,70.43,70.49,70.25,70.3,62460.0,70.43,70.49,70.25,70.3,62460.0
2024-06-25 13:30:00,70.25,70.34,70.2,70.25,55500.0,70.25,70.34,70.2,70.25,55500.0
2024-06-25 14:00:00,70.21,70.36,70.18,70.29,118155.0,70.21,70.36,70.18,70.29,118155.0
2024-06-25 14:30:00,70.29,70.39,70.13,70.2,98445.0,70.29,70.39,70.13,70.2,98445.0
2024-06-25 15:00:00,70.21,70.33,70.21,70.33,98925.0,70.21,70.33,70.21,70.33,98925.0
2024-06-25 15:30:00,70.25,70.57,70.17,70.54,279030.0,70.25,70.57,70.17,70.54,279030.0
2024-06-26 09:30:00,69.87,70.35,69.87,70.11,276000.0,69.87,70.35,69.87,70.11,276000.0
2024-06-26 10:00:00,70.12,70.12,69.73,69.79,333810.0,70.12,70.12,69.73,69.79,333810.0
2024-06-26 10:30:00,69.81,70.07,69.58,70.01,401340.0,69.81,70.07,69.58,70.01,401340.0
2024-06-26 11:00:00,69.91,69.95,69.72,69.84,51510.0,69.91,69.95,69.72,69.84,51510.0
2024-06-26 11:30:00,69.76,69.95,69.76,69.91,67545.0,69.76,69.95,69.76,69.91,67545.0
2024-06-26 12:00:00,69.83,70.07,69.83,70.03,33210.0,69.83,70.07,69.83,70.03,33210.0
2024-06-26 12:30:00,70.02,70.06,69.94,70.01,62925.0,70.02,70.06,69.94,70.01,62925.0
2024-06-26 13:00:00,69.94,69.98,69.85,69.91,48030.0,69.94,69.98,69.85,69.91,48030.0
2024-06-26 13:30:00,69.95,69.96,69.86,69.94,69390.0,69.95,69.96,69.86,69.94,69390.0
2024-06-26 14:00:00,69.87,70.02,69.87,69.98,43860.0,69.87,70.02,69.87,69.98,43860.0
2024-06-26 14:30:00,70.0,70.03,69.96,69.99,46650.0,70.0,70.03,69.96,69.99,46650.0
2024-06-26 15:00:00,69.99,70.0,69.89,69.9,43950.0,69.99,70.0,69.89,69.9,43950.0
2024-06-26 15:30:00,69.9,70.17,69.87,70.05,446025.0,69.9,70.17,69.87,70.05,446025.0
2024-06-27 09:30:00,70.31,70.31,69.92,70.12,163485.0,70.31,70.31,69.92,70.12,163485.0
2024-06-27 10:00:00,70.1,70.41,70.02,70.16,263985.0,70.1,70.41,70.02,70.16,263985.0
2024-06-27 10:30:00,70.2,70.23,69.9,70.04,133290.0,70.2,70.23,69.9,70.04,133290.0
2024-06-27 11:00:00,70.04,70.25,70.04,70.16,41850.0,70.04,70.25,70.04,70.16,41850.0
2024-06-27 11:30:00,70.24,70.29,70.09,70.14,177270.0,70.24,70.29,70.09,70.14,177270.0
2024-06-27 12:00:00,70.13,70.25,70.08,70.23,153630.0,70.13,70.25,70.08,70.23,153630.0
2024-06-27 12:30:00,70.24,70.27,70.08,70.24,59730.0,70.24,70.27,70.08,70.24,59730.0
2024-06-27 13:00:00,70.19,70.28,70.15,70.17,13905.0,70.19,70.28,70.15,70.17,13905.0
2024-06-27 13:30:00,70.08,70.1,69.89,69.89,36135.0,70.08,70.1,69.89,69.89,36135.0
2024-06-27 14:00:00,69.89,69.92,69.77,69.91,82695.0,69.89,69.92,69.77,69.91,82695.0
2024-06-27 14:30:00,69.92,70.15,69.88,70.15,93660.0,69.92,70.15,69.88,70.15,93660.0
2024-06-27 15:00:00,70.15,70.29,70.14,70.25,135060.0,70.15,70.29,70.14,70.25,135060.0
2024-06-27 15:30:00,70.25,70.52,70.25,70.52,284805.0,70.25,70.52,70.25,70.52,284805.0
2024-06-28 09:30:00,70.21,70.91,70.21,70.91,107235.0,70.21,70.91,70.21,70.91,107235.0
2024-06-28 10:00:00,70.95,71.24,70.93,71.07,207420.0,70.95,71.24,70.93,71.07,207420.0
2024-06-28 10:30:00,71.01,71.11,70.96,71.05,85095.0,71.01,71.11,70.96,71.05,85095.0
2024-06-28 11:00:00,71.07,71.07,70.8,70.8,65025.0,71.07,71.07,70.8,70.8,65025.0
2024-06-28 11:30:00,70.8,70.9,70.7,70.78,54615.0,70.8,70.9,70.7,70.78,54615.0
2024-06-28 12:00:00,70.74,70.77,70.57,70.77,34470.0,70.74,70.77,70.57,70.77,34470.0
2024-06-28 12:30:00,70.75,70.91,70.75,70.91,59700.0,70.75,70.91,70.75,70.91,59700.0
2024-06-28 13:00:00,70.96,70.96,70.79,70.79,37605.0,70.96,70.96,70.79,70.79,37605.0
2024-06-28 13:30:00,70.79,70.81,70.45,70.52,75630.0,70.79,70.81,70.45,70.52,75630.0
2024-06-28 14:00:00,70.51,70.58,70.35,70.42,55545.0,70.51,70.58,70.35,70.42,55545.0
2024-06-28 14:30:00,70.43,70.51,70.12,70.12,68565.0,70.43,70.51,70.12,70.12,68565.0
2024-06-28 15:00:00,70.17,70.17,70.0,70.11,121860.0,70.17,70.17,70.0,70.11,121860.0
2024-06-28 15:30:00,70.07,70.51,69.95,70.45,627375.0,70.07,70.51,69.95,70.45,627375.0
2024-07-01 09:30:00,70.0,70.49,67.24,68.37,745875.0,70.0,70.49,67.24,68.37,745875.0
2024-07-01 10:00:00,68.21,68.48,67.25,67.77,473670.0,68.21,68.48,67.25,67.77,473670.0
2024-07-01 10:30:00,67.77,68.09,67.55,67.73,444135.0,67.77,68.09,67.55,67.73,444135.0
2024-07-01 11:00:00,67.73,67.95,67.67,67.92,139185.0,67.73,67.95,67.67,67.92,139185.0
2024-07-01 11:30:00,67.83,67.83,67.49,67.66,68430.0,67.83,67.83,67.49,67.66,68430.0
2024-07-01 12:00:00,67.62,67.83,67.59,67.77,124575.0,67.62,67.83,67.59,67.77,124575.0
2024-07-01 12:30:00,67.69,67.69,67.35,67.35,100500.0,67.69,67.69,67.35,67.35,100500.0
2024-07-01 13:00:00,67.32,67.65,67.29,67.54,155070.0,67.32,67.65,67.29,67.54,155070.0
2024-07-01 13:30:00,67.49,67.6,67.49,67.53,47685.0,67.49,67.6,67.49,67.53,47685.0
2024-07-01 14:00:00,67.51,67.58,67.45,67.45,88860.0,67.51,67.58,67.45,67.45,88860.0
2024-07-01 14:30:00,67.43,67.55,67.41,67.45,143115.0,67.43,67.55,67.41,67.45,143115.0
2024-07-01 15:00:00,67.49,67.56,67.43,67.47,116070.0,67.49,67.56,67.43,67.47,116070.0
2024-07-01 15:30:00,67.49,67.82,67.49,67.74,470205.0,67.49,67.82,67.49,67.74,470205.0
2024-07-02 09:30:00,67.87,68.74,67.59,67.74,260070.0,67.87,68.74,67.59,67.74,260070.0
2024-07-02 10:00:00,67.74,68.07,67.71,67.93,249900.0,67.74,68.07,67.71,67.93,249900.0
2024-07-02 10:30:00,67.94,68.44,67.94,68.38,151050.0,67.94,68.44,67.94,68.38,151050.0
2024-07-02 11:00:00,68.38,68.68,68.38,68.55,80430.0,68.38,68.68,68.38,68.55,80430.0
2024-07-02 11:30:00,68.56,68.73,68.53,68.58,67245.0,68.56,68.73,68.53,68.58,67245.0
2024-07-02 12:00:00,68.59,68.71,68.55,68.67,35085.0,68.59,68.71,68.55,68.67,35085.0
2024-07-02 12:30:00,68.62,68.92,68.62,68.87,82185.0,68.62,68.92,68.62,68.87,82185.0
2024-07-02 13:00:00,68.86,68.89,68.79,68.89,129645.0,68.86,68.89,68.79,68.89,129645.0
2024-07-02 13:30:00,68.8,68.99,68.76,68.99,37365.0,68.8,68.99,68.76,68.99,37365.0
2024-07-02 14:00:00,68.88,68.93,68.67,68.67,70230.0,68.88,68.93,68.67,68.67,70230.0
2024-07-02 14:30:00,68.74,69.07,68.74,69.07,51075.0,68.74,69.07,68.74,69.07,51075.0
2024-07-02 15:00:00,69.06,69.06,68.86,68.94,73035.0,69.06,69.06,68.86,68.94,73035.0
2024-07-02 15:30:00,68.94,69.19,68.82,69.15,336180.0,68.94,69.19,68.82,69.15,336180.0
2024-07-03 09:30:00,68.89,69.22,68.3,68.6,214980.0,68.89,69.22,68.3,68.6,214980.0
2024-07-03 10:00:00,68.73,68.73,68.28,68.29,120285.0,68.73,68.73,68.28,68.29,120285.0
2024-07-03 10:30:00,68.2,68.25,68.02,68.06,111645.0,68.2,68.25,68.02,68.06,111645.0
2024-07-03 11:00:00,68.03,68.03,67.66,67.81,109290.0,68.03,68.03,67.66,67.81,109290.0
2024-07-03 11:30:00,67.81,68.01,67.75,67.75,101925.0,67.81,68.01,67.75,67.75,101925.0
2024-07-03 12:00:00,67.75,67.94,67.7,67.7,82080.0,67.75,67.94,67.7,67.7,82080.0
2024-07-03 12:30:00,67.71,68.09,67.71,67.98,417510.0,67.71,68.09,67.71,67.98,417510.0
2024-07-05 09:30:00,68.29,68.6,67.85,68.6,97785.0,68.29,68.6,67.85,68.6,97785.0
2024-07-05 10:00:00,68.57,68.64,68.28,68.37,211620.0,68.57,68.64,68.28,68.37,211620.0
2024-07-05 10:30:00,68.4,68.55,68.39,68.44,67710.0,68.4,68.55,68.39,68.44,67710.0
2024-07-05 11:00:00,68.45,68.45,67.73,67.78,94680.0,68.45,68.45,67.73,67.78,94680.0
2024-07-05 11:30:00,67.8,67.95,67.72,67.89,52635.0,67.8,67.95,67.72,67.89,52635.0
2024-07-05 12:00:00,67.89,68.08,67.89,68.03,41565.0,67.89,68.08,67.89,68.03,41565.0
2024-07-05 12:30:00,67.98,68.06,67.96,68.06,23505.0,67.98,68.06,67.96,68.06,23505.0
2024-07-05 13:00:00,68.01,68.1,68.01,68.1,23520.0,68.01,68.1,68.01,68.1,23520.0
2024-07-05 13:30:00,68.09,68.21,68.06,68.08,63435.0,68.09,68.21,68.06,68.08,63435.0
2024-07-05 14:00:00,68.08,68.2,68.02,68.17,34230.0,68.08,68.2,68.02,68.17,34230.0
2024-07-05 14:30:00,68.18,68.31,68.16,68.16,31020.0,68.18,68.31,68.16,68.16,31020.0
2024-07-05 15:00:00,68.18,68.22,68.11,68.13,39870.0,68.18,68.22,68.11,68.13,39870.0
2024-07-05 15:30:00,68.13,68.52,68.08,68.43,263190.0,68.13,68.52,68.08,68.43,263190.0
2024-07-08 09:30:00,68.14,68.87,68.1,68.47,194760.0,68.14,68.87,68.1,68.47,194760.0
2024-07-08 10:00:00,68.62,68.68,68.43,68.44,154710.0,68.62,68.68,68.43,68.44,154710.0
2024-07-08 10:30:00,68.49,68.76,68.49,68.65,120990.0,68.49,68.76,68.49,68.65,120990.0
2024-07-08 11:00:00,68.64,68.64,68.16,68.29,64995.0,68.64,68.64,68.16,68.29,64995.0
2024-07-08 11:30:00,68.24,68.26,68.05,68.14,53175.0,68.24,68.26,68.05,68.14,53175.0
2024-07-08 12:00:00,68.18,68.22,68.05,68.09,31695.0,68.18,68.22,68.05,68.09,31695.0
2024-07-08 12:30:00,68.08,68.18,68.06,68.16,26400.0,68.08,68.18,68.06,68.16,26400.0
2024-07-08 13:00:00,68.17,68.39,68.17,68.36,24210.0,68.17,68.39,68.17,68.36,24210.0
2024-07-08 13:30:00,68.39,68.39,68.24,68.3,54195.0,68.39,68.39,68.24,68.3,54195.0
2024-07-08 14:00:00,68.3,68.33,68.21,68.29,50850.0,68.3,68.33,68.21,68.29,50850.0
2024-07-08 14:30:00,68.34,68.38,68.24,68.24,18855.0,68.34,68.38,68.24,68.24,18855.0
2024-07-08 15:00:00,68.22,68.36,68.22,68.3,59265.0,68.22,68.36,68.22,68.3,59265.0
2024-07-08 15:30:00,68.31,68.31,67.88,68.14,274740.0,68.31,68.31,67.88,68.14,274740.0
2024-07-09 09:30:00,68.02,68.26,67.8,68.05,161655.0,68.02,68.26,67.8,68.05,161655.0
2024-07-09 10:00:00,67.99,68.06,67.84,68.03,203820.0,67.99,68.06,67.84,68.03,203820.0
2024-07-09 10:30:00,68.06,68.19,67.72,67.72,66660.0,68.06,68.19,67.72,67.72,66660.0
2024-07-09 11:00:00,67.77,67.83,67.55,67.61,94890.0,67.77,67.83,67.55,67.61,94890.0
2024-07-09 11:30:00,67.71,67.73,67.65,67.68,32010.0,67.71,67.73,67.65,67.68,32010.0
2024-07-09 12:00:00,67.68,67.68,67.56,67.57,49500.0,67.68,67.68,67.56,67.57,49500.0
2024-07-09 12:30:00,67.64,67.97,67.64,67.94,56505.0,67.64,67.97,67.64,67.94,56505.0
2024-07-09 13:00:00,67.87,67.88,67.69,67.69,18075.0,67.87,67.88,67.69,67.69,18075.0
2024-07-09 13:30:00,67.72,67.91,67.72,67.83,36750.0,67.72,67.91,67.72,67.83,36750.0
2024-07-09 14:00:00,67.79,67.86,67.71,67.74,52395.0,67.79,67.86,67.71,67.74,52395.0
2024-07-09 14:30:00,67.74,67.8,67.64,67.79,69540.0,67.74,67.8,67.64,67.79,69540.0
2024-07-09 15:00:00,67.8,67.85,67.69,67.78,59820.0,67.8,67.85,67.69,67.78,59820.0
2024-07-09 15:30:00,67.8,67.91,67.71,67.71,198345.0,67.8,67.91,67.71,67.71,198345.0
2024-07-10 09:30:00,68.02,68.46,67.65,68.45,175290.0,68.02,68.46,67.65,68.45,175290.0
2024-07-10 10:00:00,68.46,68.77,68.44,68.6,217530.0,68.46,68.77,68.44,68.6,217530.0
2024-07-10 10:30:00,68.6,68.6,68.37,68.45,41760.0,68.6,68.6,68.37,68.45,41760.0
2024-07-10 11:00:00,68.52,68.62,68.28,68.28,35790.0,68.52,68.62,68.28,68.28,35790.0
2024-07-10 11:30:00,68.26,68.26,68.02,68.19,65490.0,68.26,68.26,68.02,68.19,65490.0
2024-07-10 12:00:00,68.16,68.58,68.16,68.55,13800.0,68.16,68.58,68.16,68.55,13800.0
2024-07-10 12:30:00,68.54,68.67,68.5,68.55,26880.0,68.54,68.67,68.5,68.55,26880.0
2024-07-10 13:00:00,68.59,68.67,68.52,68.52,52020.0,68.59,68.67,68.52,68.52,52020.0
2024-07-10 13:30:00,68.58,68.58,68.38,68.46,71955.0,68.58,68.58,68.38,68.46,71955.0
2024-07-10 14:00:00,68.51,68.55,68.4,68.44,93465.0,68.51,68.55,68.4,68.44,93465.0
2024-07-10 14:30:00,68.4,68.53,68.4,68.45,72780.0,68.4,68.53,68.4,68.45,72780.0
2024-07-10 15:00:00,68.42,68.55,68.42,68.48,46620.0,68.42,68.55,68.42,68.48,46620.0
2024-07-10 15:30:00,68.46,68.64,68.44,68.55,203385.0,68.46,68.64,68.44,68.55,203385.0
2024-07-11 09:30:00,68.25,69.32,68.07,69.32,238860.0,68.25,69.32,68.07,69.32,238860.0
2024-07-11 10:00:00,69.17,69.54,68.98,68.99,277680.0,69.17,69.54,68.98,68.99,277680.0
2024-07-11 10:30:00,68.95,68.96,68.38,68.75,136170.0,68.95,68.96,68.38,68.75,136170.0
2024-07-11 11:00:00,68.74,69.03,68.44,69.03,56655.0,68.74,69.03,68.44,69.03,56655.0
2024-07-11 11:30:00,69.1,69.25,68.96,68.99,80100.0,69.1,69.25,68.96,68.99,80100.0
2024-07-11 12:00:00,68.91,68.91,68.6,68.64,61755.0,68.91,68.91,68.6,68.64,61755.0
2024-07-11 12:30:00,68.63,68.72,68.6,68.68,33615.0,68.63,68.72,68.6,68.68,33615.0
2024-07-11 13:00:00,68.7,68.74,68.63,68.63,18480.0,68.7,68.74,68.63,68.63,18480.0
2024-07-11 13:30:00,68.66,68.72,68.55,68.71,37590.0,68.66,68.72,68.55,68.71,37590.0
2024-07-11 14:00:00,68.76,68.76,68.47,68.51,84690.0,68.76,68.76,68.47,68.51,84690.0
2024-07-11 14:30:00,68.54,68.84,68.53,68.65,131475.0,68.54,68.84,68.53,68.65,131475.0
2024-07-11 15:00:00,68.64,68.77,68.59,68.68,79680.0,68.64,68.77,68.59,68.68,79680.0
2024-07-11 15:30:00,68.64,69.03,68.5,68.88,483240.0,68.64,69.03,68.5,68.88,483240.0
2024-07-12 09:30:00,69.06,69.62,68.86,69.27,176310.0,69.06,69.62,68.86,69.27,176310.0
2024-07-12 10:00:00,69.24,69.92,69.13,69.9,149955.0,69.24,69.92,69.13,69.9,149955.0
2024-07-12 10:30:00,69.93,70.0,69.79,69.84,115125.0,69.93,70.0,69.79,69.84,115125.0
2024-07-12 11:00:00,69.88,69.88,69.75,69.76,39165.0,69.88,69.88,69.75,69.76,39165.0
2024-07-12 11:30:00,69.76,69.76,69.62,69.65,27105.0,69.76,69.76,69.62,69.65,27105.0
2024-07-12 12:00:00,69.63,69.63,69.54,69.56,37935.0,69.63,69.63,69.54,69.56,37935.0
2024-07-12 12:30:00,69.38,69.64,69.3,69.61,61560.0,69.38,69.64,69.3,69.61,61560.0
2024-07-12 13:00:00,69.69,69.89,69.69,69.81,108690.0,69.69,69.89,69.69,69.81,108690.0
2024-07-12 13:30:00,69.92,70.38,69.92,70.2,111000.0,69.92,70.38,69.92,70.2,111000.0
2024-07-12 14:00:00,70.21,70.22,69.93,69.98,22500.0,70.21,70.22,69.93,69.98,22500.0
2024-07-12 14:30:00,69.97,70.09,69.93,70.04,33000.0,69.97,70.09,69.93,70.04,33000.0
2024-07-12 15:00:00,69.95,69.95,69.87,69.88,31260.0,69.95,69.95,69.87,69.88,31260.0
2024-07-12 15:30:00,69.93,69.94,69.33,69.33,424365.0,69.93,69.94,69.33,69.33,424365.0
2024-07-15 09:30:00,68.86,69.36,68.71,69.21,190665.0,68.86,69.36,68.71,69.21,190665.0
2024-07-15 10:00:00,69.39,70.07,69.3,69.89,152835.0,69.39,70.07,69.3,69.89,152835.0
2024-07-15 10:30:00,69.76,69.94,69.23,69.52,119850.0,69.76,69.94,69.23,69.52,119850.0
2024-07-15 11:00:00,69.56,69.93,69.49,69.82,164835.0,69.56,69.93,69.49,69.82,164835.0
2024-07-15 11:30:00,69.78,69.82,69.62,69.82,64935.0,69.78,69.82,69.62,69.82,64935.0
2024-07-15 12:00:00,69.8,69.94,69.69,69.82,82455.0,69.8,69.94,69.69,69.82,82455.0
2024-07-15 12:30:00,69.82,69.91,69.79,69.81,34320.0,69.82,69.91,69.79,69.81,34320.0
2024-07-15 13:00:00,69.79,69.99,69.79,69.95,31545.0,69.79,69.99,69.79,69.95,31545.0
2024-07-15 13:30:00,69.94,70.01,69.85,69.96,91680.0,69.94,70.01,69.85,69.96,91680.0
2024-07-15 14:00:00,69.94,70.15,69.94,70.15,54000.0,69.94,70.15,69.94,70.15,54000.0
2024-07-15 14:30:00,70.11,70.18,70.03,70.17,55080.0,70.11,70.18,70.03,70.17,55080.0
2024-07-15 15:00:00,70.13,70.2,69.85,69.9,92250.0,70.13,70.2,69.85,69.9,92250.0
2024-07-15 15:30:00,69.88,69.88,69.29,69.55,226320.0,69.88,69.88,69.29,69.55,226320.0
2024-07-16 09:30:00,69.74,70.31,69.48,70.04,158310.0,69.74,70.31,69.48,70.04,158310.0
2024-07-16 10:00:00,70.13,70.25,70.0,70.0,160350.0,70.13,70.25,70.0,70.0,160350.0
2024-07-16 10:30:00,69.94,70.07,69.46,69.46,109845.0,69.94,70.07,69.46,69.46,109845.0
2024-07-16 11:00:00,69.31,69.7,69.22,69.6,111885.0,69.31,69.7,69.22,69.6,111885.0
2024-07-16 11:30:00,69.52,69.73,69.48,69.71,77910.0,69.52,69.73,69.48,69.71,77910.0
2024-07-16 12:00:00,69.65,69.98,69.64,69.79,41655.0,69.65,69.98,69.64,69.79,41655.0
2024-07-16 12:30:00,69.85,70.17,69.85,70.12,27225.0,69.85,70.17,69.85,70.12,27225.0
2024-07-16 13:00:00,70.1,70.19,70.03,70.09,24045.0,70.1,70.19,70.03,70.09,24045.0
2024-07-16 13:30:00,70.1,70.23,70.0,70.19,47220.0,70.1,70.23,70.0,70.19,47220.0
2024-07-16 14:00:00,70.16,70.16,70.0,70.07,33270.0,70.16,70.16,70.0,70.07,33270.0
2024-07-16 14:30:00,70.06,70.11,69.96,70.02,62970.0,70.06,70.11,69.96,70.02,62970.0
2024-07-16 15:00:00,70.03,70.05,69.86,69.89,54915.0,70.03,70.05,69.86,69.89,54915.0
2024-07-16 15:30:00,69.88,69.88,69.45,69.59,218925.0,69.88,69.88,69.45,69.59,218925.0
2024-07-17 09:30:00,69.71,69.88,69.6,69.88,108105.0,69.71,69.88,69.6,69.88,108105.0
2024-07-17 10:00:00,69.87,70.45,69.84,70.18,158775.0,69.87,70.45,69.84,70.18,158775.0
2024-07-17 10:30:00,70.07,70.08,69.9,69.92,58740.0,70.07,70.08,69.9,69.92,58740.0
2024-07-17 11:00:00,69.89,69.9,69.72,69.8,99000.0,69.89,69.9,69.72,69.8,99000.0
2024-07-17 11:30:00,69.86,69.99,69.75,69.83,35955.0,69.86,69.99,69.75,69.83,35955.0
2024-07-17 12:00:00,69.85,70.05,69.76,69.97,38865.0,69.85,70.05,69.76,69.97,38865.0
2024-07-17 12:30:00,69.92,70.29,69.92,70.28,35145.0,69.92,70.29,69.92,70.28,35145.0
2024-07-17 13:00:00,70.24,70.24,70.04,70.1,36330.0,70.24,70.24,70.04,70.1,36330.0
2024-07-17 13:30:00,70.06,70.08,69.73,69.8,24165.0,70.06,70.08,69.73,69.8,24165.0
2024-07-17 14:00:00,69.76,70.01,69.76,69.83,51225.0,69.76,70.01,69.76,69.83,51225.0
2024-07-17 14:30:00,69.9,69.94,69.79,69.87,42780.0,69.9,69.94,69.79,69.87,42780.0
2024-07-17 15:00:00,69.83,69.96,69.71,69.88,77640.0,69.83,69.96,69.71,69.88,77640.0
2024-07-17 15:30:00,69.79,69.87,69.49,69.58,401325.0,69.79,69.87,69.49,69.58,401325.0
2024-07-18 09:30:00,69.45,70.1,69.24,69.96,171045.0,69.45,70.1,69.24,69.96,171045.0
2024-07-18 10:00:00,69.98,70.13,69.75,69.96,141585.0,69.98,70.13,69.75,69.96,141585.0
2024-07-18 10:30:00,69.71,69.75,69.11,69.22,79065.0,69.71,69.75,69.11,69.22,79065.0
2024-07-18 11:00:00,69.17,69.34,68.97,69.16,154140.0,69.17,69.34,68.97,69.16,154140.0
2024-07-18 11:30:00,69.29,69.42,68.89,68.98,31980.0,69.29,69.42,68.89,68.98,31980.0
2024-07-18 12:00:00,68.97,69.07,68.83,68.94,68190.0,68.97,69.07,68.83,68.94,68190.0
2024-07-18 12:30:00,69.02,69.11,68.93,69.08,30750.0,69.02,69.11,68.93,69.08,30750.0
2024-07-18 13:00:00,69.08,69.17,69.03,69.17,77805.0,69.08,69.17,69.03,69.17,77805.0
2024-07-18 13:30:00,69.05,69.22,68.95,69.22,38475.0,69.05,69.22,68.95,69.22,38475.0
2024-07-18 14:00:00,69.07,69.07,68.86,68.87,24000.0,69.07,69.07,68.86,68.87,24000.0
2024-07-18 14:30:00,68.83,68.96,68.8,68.96,42360.0,68.83,68.96,68.8,68.96,42360.0
2024-07-18 15:00:00,68.94,68.99,68.73,68.88,86865.0,68.94,68.99,68.73,68.88,86865.0
2024-07-18 15:30:00,68.87,68.94,68.44,68.55,488400.0,68.87,68.94,68.44,68.55,488400.0
2024-07-19 09:30:00,68.64,69.29,68.56,68.91,390585.0,68.64,69.29,68.56,68.91,390585.0
2024-07-19 10:00:00,69.04,69.42,68.96,69.28,145830.0,69.04,69.42,68.96,69.28,145830.0
2024-07-19 10:30:00,69.22,69.41,69.16,69.41,80355.0,69.22,69.41,69.16,69.41,80355.0
2024-07-19 11:00:00,69.41,69.54,69.35,69.42,87420.0,69.41,69.54,69.35,69.42,87420.0
2024-07-19 11:30:00,69.4,69.44,69.23,69.39,77775.0,69.4,69.44,69.23,69.39,77775.0
2024-07-19 12:00:00,69.43,69.65,69.43,69.47,134145.0,69.43,69.65,69.43,69.47,134145.0
2024-07-19 12:30:00,69.4,69.59,69.37,69.38,87255.0,69.4,69.59,69.37,69.38,87255.0
2024-07-19 13:00:00,69.41,69.45,69.26,69.45,58170.0,69.41,69.45,69.26,69.45,58170.0
2024-07-19 13:30:00,69.32,69.52,69.15,69.46,192300.0,69.32,69.52,69.15,69.46,192300.0
2024-07-19 14:00:00,69.5,69.52,69.36,69.4,30675.0,69.5,69.52,69.36,69.4,30675.0
2024-07-19 14:30:00,69.44,69.56,69.42,69.53,47670.0,69.44,69.56,69.42,69.53,47670.0
2024-07-19 15:00:00,69.6,69.78,69.58,69.67,82185.0,69.6,69.78,69.58,69.67,82185.0
2024-07-19 15:30:00,69.67,69.69,69.45,69.53,372330.0,69.67,69.69,69.45,69.53,372330.0
2024-07-22 09:30:00,69.93,70.89,69.93,70.54,362910.0,69.93,70.89,69.93,70.54,362910.0
2024-07-22 10:00:00,70.4,70.7,70.21,70.64,262800.0,70.4,70.7,70.21,70.64,262800.0
2024-07-22 10:30:00,70.64,70.97,70.55,70.66,312210.0,70.64,70.97,70.55,70.66,312210.0
2024-07-22 11:00:00,70.6,70.66,70.29,70.38,195240.0,70.6,70.66,70.29,70.38,195240.0
2024-07-22 11:30:00,70.33,70.36,70.11,70.22,107775.0,70.33,70.36,70.11,70.22,107775.0
2024-07-22 12:00:00,70.22,70.35,70.05,70.21,84000.0,70.22,70.35,70.05,70.21,84000.0
2024-07-22 12:30:00,70.26,70.43,70.24,70.36,68025.0,70.26,70.43,70.24,70.36,68025.0
2024-07-22 13:00:00,70.39,70.52,70.38,70.51,57615.0,70.39,70.52,70.38,70.51,57615.0
2024-07-22 13:30:00,70.48,70.61,70.37,70.37,76215.0,70.48,70.61,70.37,70.37,76215.0
2024-07-22 14:00:00,70.41,70.62,70.4,70.57,108600.0,70.41,70.62,70.4,70.57,108600.0
2024-07-22 14:30:00,70.59,70.76,70.55,70.58,92820.0,70.59,70.76,70.55,70.58,92820.0
2024-07-22 15:00:00,70.56,70.56,70.36,70.5,116475.0,70.56,70.56,70.36,70.5,116475.0
2024-07-22 15:30:00,70.46,70.58,70.36,70.49,378405.0,70.46,70.58,70.36,70.49,378405.0
2024-07-23 09:30:00,70.04,70.79,70.04,70.78,306750.0,70.04,70.79,70.04,70.78,306750.0
2024-07-23 10:00:00,70.79,70.8,70.23,70.66,185940.0,70.79,70.8,70.23,70.66,185940.0
2024-07-23 10:30:00,70.76,70.78,70.31,70.41,121515.0,70.76,70.78,70.31,70.41,121515.0
2024-07-23 11:00:00,70.5,70.52,70.14,70.18,99870.0,70.5,70.52,70.14,70.18,99870.0
2024-07-23 11:30:00,70.06,70.33,69.95,70.29,216720.0,70.06,70.33,69.95,70.29,216720.0
2024-07-23 12:00:00,70.26,70.26,69.94,70.06,83625.0,70.26,70.26,69.94,70.06,83625.0
2024-07-23 12:30:00,70.07,70.15,70.0,70.06,70515.0,70.07,70.15,70.0,70.06,70515.0
2024-07-23 13:00:00,70.02,70.09,69.89,70.07,129765.0,70.02,70.09,69.89,70.07,129765.0
2024-07-23 13:30:00,70.04,70.19,70.0,70.11,85830.0,70.04,70.19,70.0,70.11,85830.0
2024-07-23 14:00:00,70.1,70.17,69.98,70.14,106650.0,70.1,70.17,69.98,70.14,106650.0
2024-07-23 14:30:00,70.13,70.18,69.87,69.94,161490.0,70.13,70.18,69.87,69.94,161490.0
2024-07-23 15:00:00,69.98,69.99,69.78,69.99,97725.0,69.98,69.99,69.78,69.99,97725.0
2024-07-23 15:30:00,70.04,70.06,69.82,69.96,174375.0,70.04,70.06,69.82,69.96,174375.0
2024-07-24 09:30:00,70.07,70.51,69.33,69.98,377430.0,70.07,70.51,69.33,69.98,377430.0
2024-07-24 10:00:00,69.99,70.61,69.98,70.28,397800.0,69.99,70.61,69.98,70.28,397800.0
2024-07-24 10:30:00,70.36,70.7,70.29,70.49,181155.0,70.36,70.7,70.29,70.49,181155.0
2024-07-24 11:00:00,70.48,70.48,70.17,70.31,116280.0,70.48,70.48,70.17,70.31,116280.0
2024-07-24 11:30:00,70.36,70.47,70.31,70.42,107520.0,70.36,70.47,70.31,70.42,107520.0
2024-07-24 12:00:00,70.43,70.57,70.14,70.14,81135.0,70.43,70.57,70.14,70.14,81135.0
2024-07-24 12:30:00,70.01,70.36,70.01,70.35,87120.0,70.01,70.36,70.01,70.35,87120.0
2024-07-24 13:00:00,70.36,70.59,70.35,70.45,60495.0,70.36,70.59,70.35,70.45,60495.0
2024-07-24 13:30:00,70.44,70.53,70.3,70.44,84225.0,70.44,70.53,70.3,70.44,84225.0
2024-07-24 14:00:00,70.44,70.73,70.43,70.71,89040.0,70.44,70.73,70.43,70.71,89040.0
2024-07-24 14:30:00,70.77,70.77,70.43,70.49,81000.0,70.77,70.77,70.43,70.49,81000.0
2024-07-24 15:00:00,70.5,70.51,70.31,70.42,83700.0,70.5,70.51,70.31,70.42,83700.0
2024-07-24 15:30:00,70.36,70.47,70.0,70.19,598215.0,70.36,70.47,70.0,70.19,598215.0
2024-07-25 09:30:00,70.05,72.6,70.05,72.38,1128570.0,70.05,72.6,70.05,72.38,1128570.0
2024-07-25 10:00:00,72.38,73.33,72.2,73.02,698370.0,72.38,73.33,72.2,73.02,698370.0
2024-07-25 10:30:00,73.01,73.12,71.66,71.84,449415.0,73.01,73.12,71.66,71.84,449415.0
2024-07-25 11:00:00,71.9,74.07,71.9,73.19,691125.0,71.9,74.07,71.9,73.19,691125.0
2024-07-25 11:30:00,73.12,73.63,72.88,73.33,259125.0,73.12,73.63,72.88,73.33,259125.0
2024-07-25 12:00:00,73.39,73.68,73.27,73.67,205770.0,73.39,73.68,73.27,73.67,205770.0
2024-07-25 12:30:00,73.7,74.0,73.37,73.61,147195.0,73.7,74.0,73.37,73.61,147195.0
2024-07-25 13:00:00,73.76,73.95,73.68,73.76,66870.0,73.76,73.95,73.68,73.76,66870.0
2024-07-25 13:30:00,73.85,74.15,73.69,73.8,149370.0,73.85,74.15,73.69,73.8,149370.0
2024-07-25 14:00:00,73.81,74.09,73.63,73.64,254475.0,73.81,74.09,73.63,73.64,254475.0
2024-07-25 14:30:00,73.62,73.8,73.04,73.08,218115.0,73.62,73.8,73.04,73.08,218115.0
2024-07-25 15:00:00,73.08,73.47,72.79,73.47,180135.0,73.08,73.47,72.79,73.47,180135.0
2024-07-25 15:30:00,73.5,73.51,72.41,72.85,786960.0,73.5,73.51,72.41,72.85,786960.0
2024-07-26 09:30:00,72.95,73.77,72.74,73.3,536655.0,72.95,73.77,72.74,73.3,536655.0
2024-07-26 10:00:00,73.38,74.27,73.3,73.97,280275.0,73.38,74.27,73.3,73.97,280275.0
2024-07-26 10:30:00,73.94,74.2,73.87,74.19,181095.0,73.94,74.2,73.87,74.19,181095.0
2024-07-26 11:00:00,74.18,74.32,73.74,73.99,164595.0,74.18,74.32,73.74,73.99,164595.0
2024-07-26 11:30:00,74.03,74.48,73.88,74.48,342315.0,74.03,74.48,73.88,74.48,342315.0
2024-07-26 12:00:00,74.48,74.59,74.26,74.47,304365.0,74.48,74.59,74.26,74.47,304365.0
2024-07-26 12:30:00,74.48,74.77,74.4,74.65,115080.0,74.48,74.77,74.4,74.65,115080.0
2024-07-26 13:00:00,74.62,74.79,74.53,74.73,68040.0,74.62,74.79,74.53,74.73,68040.0
2024-07-26 13:30:00,74.73,74.96,74.38,74.43,405960.0,74.73,74.96,74.38,74.43,405960.0
2024-07-26 14:00:00,74.36,74.49,74.27,74.3,61215.0,74.36,74.49,74.27,74.3,61215.0
2024-07-26 14:30:00,74.31,74.4,73.98,74.2,77340.0,74.31,74.4,73.98,74.2,77340.0
2024-07-26 15:00:00,74.1,74.22,73.97,74.15,110115.0,74.1,74.22,73.97,74.15,110115.0
2024-07-26 15:30:00,74.15,74.26,73.74,74.16,604005.0,74.15,74.26,73.74,74.16,604005.0
2024-07-29 09:30:00,74.65,74.65,73.87,74.22,134940.0,74.65,74.65,73.87,74.22,134940.0
2024-07-29 10:00:00,74.18,74.61,74.17,74.39,152670.0,74.18,74.61,74.17,74.39,152670.0
2024-07-29 10:30:00,74.37,74.5,74.21,74.42,116370.0,74.37,74.5,74.21,74.42,116370.0
2024-07-29 11:00:00,74.41,74.47,73.66,73.92,100695.0,74.41,74.47,73.66,73.92,100695.0
2024-07-29 11:30:00,73.77,74.08,73.67,74.03,95160.0,73.77,74.08,73.67,74.03,95160.0
2024-07-29 12:00:00,74.06,74.39,74.06,74.3,138015.0,74.06,74.39,74.06,74.3,138015.0
2024-07-29 12:30:00,74.28,74.47,74.23,74.42,117600.0,74.28,74.47,74.23,74.42,117600.0
2024-07-29 13:00:00,74.43,74.5,74.02,74.02,77655.0,74.43,74.5,74.02,74.02,77655.0
2024-07-29 13:30:00,74.01,74.02,73.79,73.8,38970.0,74.01,74.02,73.79,73.8,38970.0
2024-07-29 14:00:00,73.8,74.29,73.75,74.25,112425.0,73.8,74.29,73.75,74.25,112425.0
2024-07-29 14:30:00,74.18,74.31,74.12,74.18,56010.0,74.18,74.31,74.12,74.18,56010.0
2024-07-29 15:00:00,74.25,74.38,74.18,74.38,152745.0,74.25,74.38,74.18,74.38,152745.0
2024-07-29 15:30:00,74.38,74.77,74.37,74.58,374730.0,74.38,74.77,74.37,74.58,374730.0
2024-07-30 09:30:00,74.57,75.29,74.44,74.92,206865.0,74.57,75.29,74.44,74.92,206865.0
2024-07-30 10:00:00,75.04,75.08,74.7,74.81,108810.0,75.04,75.08,74.7,74.81,108810.0
2024-07-30 10:30:00,74.69,74.81,74.54,74.81,73320.0,74.69,74.81,74.54,74.81,73320.0
2024-07-30 11:00:00,74.94,74.97,74.84,74.97,110505.0,74.94,74.97,74.84,74.97,110505.0
2024-07-30 11:30:00,74.97,75.1,74.85,74.91,104130.0,74.97,75.1,74.85,74.91,104130.0
2024-07-30 12:00:00,75.0,75.32,75.0,75.31,96330.0,75.0,75.32,75.0,75.31,96330.0
2024-07-30 12:30:00,75.31,75.47,75.26,75.33,140490.0,75.31,75.47,75.26,75.33,140490.0
2024-07-30 13:00:00,75.25,75.31,75.18,75.28,131475.0,75.25,75.31,75.18,75.28,131475.0
2024-07-30 13:30:00,75.28,75.57,75.23,75.43,164400.0,75.28,75.57,75.23,75.43,164400.0
2024-07-30 14:00:00,75.41,75.57,75.3,75.43,248655.0,75.41,75.57,75.3,75.43,248655.0
2024-07-30 14:30:00,75.48,75.7,75.46,75.57,147900.0,75.48,75.7,75.46,75.57,147900.0
2024-07-30 15:00:00,75.56,75.79,75.54,75.71,168810.0,75.56,75.79,75.54,75.71,168810.0
2024-07-30 15:30:00,75.78,76.23,75.74,76.05,659820.0,75.78,76.23,75.74,76.05,659820.0
2024-07-31 09:30:00,76.49,76.49,74.95,75.16,274545.0,76.49,76.49,74.95,75.16,274545.0
2024-07-31 10:00:00,75.12,76.13,75.11,75.8,576975.0,75.12,76.13,75.11,75.8,576975.0
2024-07-31 10:30:00,76.06,76.06,75.58,75.77,34950.0,76.06,76.06,75.58,75.77,34950.0
2024-07-31 11:00:00,75.83,76.12,75.82,75.84,70425.0,75.83,76.12,75.82,75.84,70425.0
2024-07-31 11:30:00,75.87,76.07,75.84,76.0,97095.0,75.87,76.07,75.84,76.0,97095.0
2024-07-31 12:00:00,76.09,76.11,75.7,75.73,173985.0,76.09,76.11,75.7,75.73,173985.0
2024-07-31 12:30:00,75.73,75.73,75.4,75.42,226245.0,75.73,75.73,75.4,75.42,226245.0
2024-07-31 13:00:00,75.37,75.49,75.26,75.49,84855.0,75.37,75.49,75.26,75.49,84855.0
2024-07-31 13:30:00,75.48,76.09,75.48,76.09,236310.0,75.48,76.09,75.48,76.09,236310.0
2024-07-31 14:00:00,75.92,76.09,75.82,75.96,99180.0,75.92,76.09,75.82,75.96,99180.0
2024-07-31 14:30:00,76.09,76.19,75.58,75.78,161445.0,76.09,76.19,75.58,75.78,161445.0
2024-07-31 15:00:00,75.79,76.15,75.55,75.96,280275.0,75.79,76.15,75.55,75.96,280275.0
2024-07-31 15:30:00,75.97,76.16,74.88,75.09,733665.0,75.97,76.16,74.88,75.09,733665.0
2024-08-01 09:30:00,75.39,75.67,75.13,75.37,92955.0,75.39,75.67,75.13,75.37,92955.0
2024-08-01 10:00:00,75.41,75.89,75.23,75.88,127590.0,75.41,75.89,75.23,75.88,127590.0
2024-08-01 10:30:00,75.76,76.06,75.64,75.83,133695.0,75.76,76.06,75.64,75.83,133695.0
2024-08-01 11:00:00,75.55,75.63,75.33,75.39,93960.0,75.55,75.63,75.33,75.39,93960.0
2024-08-01 11:30:00,75.37,75.39,75.15,75.26,106320.0,75.37,75.39,75.15,75.26,106320.0
2024-08-01 12:00:00,75.26,75.35,75.04,75.16,72330.0,75.26,75.35,75.04,75.16,72330.0
2024-08-01 12:30:00,75.17,75.31,75.1,75.1,38805.0,75.17,75.31,75.1,75.1,38805.0
2024-08-01 13:00:00,75.2,75.21,75.06,75.16,49215.0,75.2,75.21,75.06,75.16,49215.0
2024-08-01 13:30:00,75.08,75.2,74.93,74.93,144930.0,75.08,75.2,74.93,74.93,144930.0
2024-08-01 14:00:00,74.97,75.07,74.88,74.97,98985.0,74.97,75.07,74.88,74.97,98985.0
2024-08-01 14:30:00,74.96,75.1,74.92,75.06,52005.0,74.96,75.1,74.92,75.06,52005.0
2024-08-01 15:00:00,75.08,75.27,75.03,75.19,196410.0,75.08,75.27,75.03,75.19,196410.0
2024-08-01 15:30:00,75.2,75.72,75.2,75.57,229380.0,75.2,75.72,75.2,75.57,229380.0
2024-08-02 09:30:00,75.95,75.95,75.01,75.77,215310.0,75.95,75.95,75.01,75.77,215310.0
2024-08-02 10:00:00,75.8,75.92,75.25,75.25,171240.0,75.8,75.92,75.25,75.25,171240.0
2024-08-02 10:30:00,75.21,75.21,74.87,74.88,213180.0,75.21,75.21,74.87,74.88,213180.0
2024-08-02 11:00:00,74.88,74.89,74.03,74.05,180285.0,74.88,74.89,74.03,74.05,180285.0
2024-08-02 11:30:00,74.03,74.49,73.97,74.03,216750.0,74.03,74.49,73.97,74.03,216750.0
2024-08-02 12:00:00,73.99,74.87,73.86,74.78,205635.0,73.99,74.87,73.86,74.78,205635.0
2024-08-02 12:30:00,74.78,75.07,74.72,74.76,128850.0,74.78,75.07,74.72,74.76,128850.0
2024-08-02 13:00:00,74.83,75.01,74.66,74.96,91290.0,74.83,75.01,74.66,74.96,91290.0
2024-08-02 13:30:00,74.95,75.07,74.81,75.03,132255.0,74.95,75.07,74.81,75.03,132255.0
2024-08-02 14:00:00,74.99,75.32,74.78,75.32,178770.0,74.99,75.32,74.78,75.32,178770.0
2024-08-02 14:30:00,75.27,75.34,75.15,75.18,79725.0,75.27,75.34,75.15,75.18,79725.0
2024-08-02 15:00:00,75.24,75.48,75.17,75.43,137355.0,75.24,75.48,75.17,75.43,137355.0
2024-08-02 15:30:00,75.35,75.91,75.21,75.85,301005.0,75.35,75.91,75.21,75.85,301005.0
2024-08-05 09:30:00,76.37,76.37,74.81,75.05,390765.0,76.37,76.37,74.81,75.05,390765.0
2024-08-05 10:00:00,75.21,75.5,74.75,74.77,176130.0,75.21,75.5,74.75,74.77,176130.0
2024-08-05 10:30:00,74.76,74.89,74.45,74.55,119925.0,74.76,74.89,74.45,74.55,119925.0
2024-08-05 11:00:00,74.4,74.82,74.35,74.59,66705.0,74.4,74.82,74.35,74.59,66705.0
2024-08-05 11:30:00,74.59,74.9,74.41,74.9,50565.0,74.59,74.9,74.41,74.9,50565.0
2024-08-05 12:00:00,74.96,75.05,74.83,74.99,99285.0,74.96,75.05,74.83,74.99,99285.0
2024-08-05 12:30:00,74.91,74.95,74.3,74.33,85620.0,74.91,74.95,74.3,74.33,85620.0
2024-08-05 13:00:00,74.23,74.29,73.88,73.99,97350.0,74.23,74.29,73.88,73.99,97350.0
2024-08-05 13:30:00,74.07,74.11,73.91,73.91,40635.0,74.07,74.11,73.91,73.91,40635.0
2024-08-05 14:00:00,73.87,73.93,73.67,73.84,148890.0,73.87,73.93,73.67,73.84,148890.0
2024-08-05 14:30:00,73.76,73.82,73.52,73.75,100095.0,73.76,73.82,73.52,73.75,100095.0
2024-08-05 15:00:00,73.75,73.78,73.51,73.57,260985.0,73.75,73.78,73.51,73.57,260985.0
2024-08-05 15:30:00,73.55,73.95,73.42,73.7,385920.0,73.55,73.95,73.42,73.7,385920.0
2024-08-06 09:30:00,73.25,74.5,73.25,74.38,505695.0,73.25,74.5,73.25,74.38,505695.0
2024-08-06 10:00:00,74.46,74.79,74.41,74.65,143700.0,74.46,74.79,74.41,74.65,143700.0
2024-08-06 10:30:00,74.7,74.8,74.6,74.66,388020.0,74.7,74.8,74.6,74.66,388020.0
2024-08-06 11:00:00,74.64,74.91,74.64,74.79,82785.0,74.64,74.91,74.64,74.79,82785.0
2024-08-06 11:30:00,74.86,75.21,74.79,75.12,115680.0,74.86,75.21,74.79,75.12,115680.0
2024-08-06 12:00:00,75.11,75.27,75.11,75.24,26295.0,75.11,75.27,75.11,75.24,26295.0
2024-08-06 12:30:00,75.2,75.2,74.86,75.16,25800.0,75.2,75.2,74.86,75.16,25800.0
2024-08-06 13:00:00,75.13,75.14,74.97,74.97,40605.0,75.13,75.14,74.97,74.97,40605.0
2024-08-06 13:30:00,74.98,74.99,74.86,74.86,32595.0,74.98,74.99,74.86,74.86,32595.0
2024-08-06 14:00:00,74.85,74.85,74.6,74.68,122460.0,74.85,74.85,74.6,74.68,122460.0
2024-08-06 14:30:00,74.72,75.15,74.71,74.95,121770.0,74.72,75.15,74.71,74.95,121770.0
2024-08-06 15:00:00,74.92,74.92,74.62,74.74,293430.0,74.92,74.92,74.62,74.74,293430.0
2024-08-06 15:30:00,74.67,74.82,74.04,74.04,456045.0,74.67,74.82,74.04,74.04,456045.0
2024-08-07 09:30:00,73.93,74.86,73.93,74.86,108015.0,73.93,74.86,73.93,74.86,108015.0
2024-08-07 10:00:00,75.03,75.33,74.95,75.17,146955.0,75.03,75.33,74.95,75.17,146955.0
2024-08-07 10:30:00,75.12,75.3,75.01,75.21,67125.0,75.12,75.3,75.01,75.21,67125.0
2024-08-07 11:00:00,75.16,75.39,75.08,75.34,60900.0,75.16,75.39,75.08,75.34,60900.0
2024-08-07 11:30:00,75.34,75.45,75.08,75.22,48765.0,75.34,75.45,75.08,75.22,48765.0
2024-08-07 12:00:00,75.23,75.39,75.01,75.21,65025.0,75.23,75.39,75.01,75.21,65025.0
2024-08-07 12:30:00,75.19,75.28,74.94,74.97,58065.0,75.19,75.28,74.94,74.97,58065.0
2024-08-07 13:00:00,74.85,74.99,74.71,74.83,115665.0,74.85,74.99,74.71,74.83,115665.0
2024-08-07 13:30:00,74.89,74.91,74.34,74.38,72465.0,74.89,74.91,74.34,74.38,72465.0
2024-08-07 14:00:00,74.37,74.37,73.92,74.0,111330.0,74.37,74.37,73.92,74.0,111330.0
2024-08-07 14:30:00,74.03,74.33,73.92,74.33,176505.0,74.03,74.33,73.92,74.33,176505.0
2024-08-07 15:00:00,74.36,74.59,74.36,74.56,85275.0,74.36,74.59,74.36,74.56,85275.0
2024-08-07 15:30:00,74.56,74.56,73.8,73.94,234585.0,74.56,74.56,73.8,73.94,234585.0
2024-08-08 09:30:00,73.94,74.48,73.69,74.44,117180.0,73.94,74.48,73.69,74.44,117180.0
2024-08-08 10:00:00,74.47,74.84,74.41,74.67,59520.0,74.47,74.84,74.41,74.67,59520.0
2024-08-08 10:30:00,74.6,74.73,74.48,74.67,70005.0,74.6,74.73,74.48,74.67,70005.0
2024-08-08 11:00:00,74.63,75.03,74.63,75.03,61530.0,74.63,75.03,74.63,75.03,61530.0
2024-08-08 11:30:00,74.88,74.95,74.67,74.83,46380.0,74.88,74.95,74.67,74.83,46380.0
2024-08-08 12:00:00,74.8,74.89,74.6,74.65,38475.0,74.8,74.89,74.6,74.65,38475.0
2024-08-08 12:30:00,74.73,74.73,74.43,74.65,18375.0,74.73,74.73,74.43,74.65,18375.0
2024-08-08 13:00:00,74.74,74.74,74.53,74.74,36030.0,74.74,74.74,74.53,74.74,36030.0
2024-08-08 13:30:00,74.86,75.0,74.85,74.86,64515.0,74.86,75.0,74.85,74.86,64515.0
2024-08-08 14:00:00,74.89,75.27,74.89,75.15,77490.0,74.89,75.27,74.89,75.15,77490.0
2024-08-08 14:30:00,75.29,75.29,75.09,75.11,39300.0,75.29,75.29,75.09,75.11,39300.0
2024-08-08 15:00:00,75.05,75.1,74.79,74.86,124875.0,75.05,75.1,74.79,74.86,124875.0
2024-08-08 15:30:00,74.87,75.01,74.61,74.75,316545.0,74.87,75.01,74.61,74.75,316545.0
2024-08-09 09:30:00,74.47,74.66,74.08,74.59,97320.0,74.47,74.66,74.08,74.59,97320.0
2024-08-09 10:00:00,74.55,74.9,74.42,74.54,103980.0,74.55,74.9,74.42,74.54,103980.0
2024-08-09 10:30:00,74.48,74.69,74.37,74.69,77925.0,74.48,74.69,74.37,74.69,77925.0
2024-08-09 11:00:00,74.62,74.82,74.57,74.73,51240.0,74.62,74.82,74.57,74.73,51240.0
2024-08-09 11:30:00,74.75,74.77,74.56,74.56,32400.0,74.75,74.77,74.56,74.56,32400.0
2024-08-09 12:00:00,74.59,74.59,74.5,74.51,7500.0,74.59,74.59,74.5,74.51,7500.0
2024-08-09 12:30:00,74.48,74.64,74.48,74.58,24000.0,74.48,74.64,74.48,74.58,24000.0
2024-08-09 13:00:00,74.63,74.9,74.58,74.85,55290.0,74.63,74.9,74.58,74.85,55290.0
2024-08-09 13:30:00,74.94,75.1,74.86,74.86,42525.0,74.94,75.1,74.86,74.86,42525.0
2024-08-09 14:00:00,74.78,74.85,74.6,74.6,17100.0,74.78,74.85,74.6,74.6,17100.0
2024-08-09 14:30:00,74.65,74.79,74.58,74.67,41775.0,74.65,74.79,74.58,74.67,41775.0
2024-08-09 15:00:00,74.73,74.95,74.73,74.9,24000.0,74.73,74.95,74.73,74.9,24000.0
2024-08-09 15:30:00,75.04,75.06,74.74,74.98,238740.0,75.04,75.06,74.74,74.98,238740.0
2024-08-12 09:30:00,74.71,74.77,74.08,74.11,282930.0,74.71,74.77,74.08,74.11,282930.0
2024-08-12 10:00:00,74.29,74.47,74.03,74.37,171105.0,74.29,74.47,74.03,74.37,171105.0
2024-08-12 10:30:00,74.38,75.03,74.38,74.78,424410.0,74.38,75.03,74.38,74.78,424410.0
2024-08-12 11:00:00,74.81,74.85,74.11,74.37,95520.0,74.81,74.85,74.11,74.37,95520.0
2024-08-12 11:30:00,74.37,74.45,74.16,74.42,160650.0,74.37,74.45,74.16,74.42,160650.0
2024-08-12 12:00:00,74.62,74.97,74.49,74.86,121500.0,74.62,74.97,74.49,74.86,121500.0
2024-08-12 12:30:00,74.73,74.73,74.44,74.44,104040.0,74.73,74.73,74.44,74.44,104040.0
2024-08-12 13:00:00,74.41,74.59,74.23,74.41,118335.0,74.41,74.59,74.23,74.41,118335.0
2024-08-12 13:30:00,74.4,74.43,74.26,74.35,78450.0,74.4,74.43,74.26,74.35,78450.0
2024-08-12 14:00:00,74.31,74.39,74.17,74.27,225405.0,74.31,74.39,74.17,74.27,225405.0
2024-08-12 14:30:00,74.27,74.45,74.19,74.43,99465.0,74.27,74.45,74.19,74.43,99465.0
2024-08-12 15:00:00,74.37,74.46,74.28,74.36,98595.0,74.37,74.46,74.28,74.36,98595.0
2024-08-12 15:30:00,74.43,74.82,74.23,74.73,446085.0,74.43,74.82,74.23,74.73,446085.0
2024-08-13 09:30:00,74.62,74.96,74.09,74.09,102720.0,74.62,74.96,74.09,74.09,102720.0
2024-08-13 10:00:00,74.24,74.52,74.01,74.52,82440.0,74.24,74.52,74.01,74.52,82440.0
2024-08-13 10:30:00,74.5,74.51,74.23,74.51,73770.0,74.5,74.51,74.23,74.51,73770.0
2024-08-13 11:00:00,74.43,74.65,74.41,74.49,107250.0,74.43,74.65,74.41,74.49,107250.0
2024-08-13 11:30:00,74.65,74.65,74.27,74.55,89580.0,74.65,74.65,74.27,74.55,89580.0
2024-08-13 12:00:00,74.53,74.69,74.5,74.59,130890.0,74.53,74.69,74.5,74.59,130890.0
2024-08-13 12:30:00,74.55,74.91,74.55,74.74,137910.0,74.55,74.91,74.55,74.74,137910.0
2024-08-13 13:00:00,74.67,74.67,74.44,74.45,37875.0,74.67,74.67,74.44,74.45,37875.0
2024-08-13 13:30:00,74.53,74.61,74.49,74.54,200700.0,74.53,74.61,74.49,74.54,200700.0
2024-08-13 14:00:00,74.57,74.59,74.43,74.43,115350.0,74.57,74.59,74.43,74.43,115350.0
2024-08-13 14:30:00,74.45,74.62,74.44,74.5,77565.0,74.45,74.62,74.44,74.5,77565.0
2024-08-13 15:00:00,74.49,74.56,74.39,74.52,165480.0,74.49,74.56,74.39,74.52,165480.0
2024-08-13 15:30:00,74.53,74.59,74.19,74.31,350430.0,74.53,74.59,74.19,74.31,350430.0
2024-08-14 09:30:00,74.02,74.82,74.02,74.75,68460.0,74.02,74.82,74.02,74.75,68460.0
2024-08-14 10:00:00,74.84,75.11,74.44,74.85,229980.0,74.84,75.11,74.44,74.85,229980.0
2024-08-14 10:30:00,74.81,74.81,74.55,74.73,45675.0,74.81,74.81,74.55,74.73,45675.0
2024-08-14 11:00:00,74.89,75.0,74.86,74.99,27990.0,74.89,75.0,74.86,74.99,27990.0
2024-08-14 11:30:00,74.99,75.26,74.9,75.23,111165.0,74.99,75.26,74.9,75.23,111165.0
2024-08-14 12:00:00,75.24,75.41,75.24,75.27,43155.0,75.24,75.41,75.24,75.27,43155.0
2024-08-14 12:30:00,75.18,75.42,75.17,75.3,64620.0,75.18,75.42,75.17,75.3,64620.0
2024-08-14 13:00:00,75.25,75.25,74.98,75.11,59310.0,75.25,75.25,74.98,75.11,59310.0
2024-08-14 13:30:00,75.15,75.24,74.88,74.93,112125.0,75.15,75.24,74.88,74.93,112125.0
2024-08-14 14:00:00,74.89,75.0,74.81,74.92,129435.0,74.89,75.0,74.81,74.92,129435.0
2024-08-14 14:30:00,74.94,75.2,74.92,75.14,325200.0,74.94,75.2,74.92,75.14,325200.0
2024-08-14 15:00:00,75.12,75.23,74.76,74.76,116430.0,75.12,75.23,74.76,74.76,116430.0
2024-08-14 15:30:00,74.76,75.31,74.64,75.29,348210.0,74.76,75.31,74.64,75.29,348210.0
2024-08-15 09:30:00,75.67,76.0,75.15,75.15,260265.0,75.67,76.0,75.15,75.15,260265.0
2024-08-15 10:00:00,75.15,75.15,74.82,75.05,289260.0,75.15,75.15,74.82,75.05,289260.0
2024-08-15 10:30:00,75.0,75.0,74.71,74.83,64560.0,75.0,75.0,74.71,74.83,64560.0
2024-08-15 11:00:00,74.83,74.87,74.72,74.76,83550.0,74.83,74.87,74.72,74.76,83550.0
2024-08-15 11:30:00,74.74,74.88,74.3,74.38,95640.0,74.74,74.88,74.3,74.38,95640.0
2024-08-15 12:00:00,74.35,74.35,74.14,74.25,72705.0,74.35,74.35,74.14,74.25,72705.0
2024-08-15 12:30:00,74.26,74.33,74.07,74.15,123795.0,74.26,74.33,74.07,74.15,123795.0
2024-08-15 13:00:00,74.17,74.23,74.12,74.19,61110.0,74.17,74.23,74.12,74.19,61110.0
2024-08-15 13:30:00,74.18,74.36,74.18,74.28,39975.0,74.18,74.36,74.18,74.28,39975.0
2024-08-15 14:00:00,74.25,74.25,73.75,73.96,100185.0,74.25,74.25,73.75,73.96,100185.0
2024-08-15 14:30:00,73.91,74.38,73.91,74.33,167250.0,73.91,74.38,73.91,74.33,167250.0
2024-08-15 15:00:00,74.36,74.49,74.23,74.43,55185.0,74.36,74.49,74.23,74.43,55185.0
2024-08-15 15:30:00,74.37,74.48,74.07,74.38,230820.0,74.37,74.48,74.07,74.38,230820.0
2024-08-16 09:30:00,74.62,74.71,74.26,74.57,277425.0,74.62,74.71,74.26,74.57,277425.0
2024-08-16 10:00:00,74.46,74.64,74.35,74.62,113745.0,74.46,74.64,74.35,74.62,113745.0
2024-08-16 10:30:00,74.57,74.79,74.51,74.66,77805.0,74.57,74.79,74.51,74.66,77805.0
2024-08-16 11:00:00,74.56,74.75,74.44,74.75,35220.0,74.56,74.75,74.44,74.75,35220.0
2024-08-16 11:30:00,74.75,74.82,74.64,74.72,21855.0,74.75,74.82,74.64,74.72,21855.0
2024-08-16 12:00:00,74.7,74.85,74.7,74.8,138585.0,74.7,74.85,74.7,74.8,138585.0
2024-08-16 12:30:00,74.81,75.05,74.81,75.05,41460.0,74.81,75.05,74.81,75.05,41460.0
2024-08-16 13:00:00,74.96,74.96,74.89,74.89,8850.0,74.96,74.96,74.89,74.89,8850.0
2024-08-16 13:30:00,74.87,75.01,74.87,74.93,25350.0,74.87,75.01,74.87,74.93,25350.0
2024-08-16 14:00:00,74.97,74.99,74.82,74.93,42750.0,74.97,74.99,74.82,74.93,42750.0
2024-08-16 14:30:00,74.93,74.93,74.6,74.71,30630.0,74.93,74.93,74.6,74.71,30630.0
2024-08-16 15:00:00,74.7,74.87,74.65,74.87,128475.0,74.7,74.87,74.65,74.87,128475.0
2024-08-16 15:30:00,74.86,74.9,74.55,74.63,198300.0,74.86,74.9,74.55,74.63,198300.0
2024-08-19 09:30:00,74.85,74.85,73.94,74.11,94185.0,74.85,74.85,73.94,74.11,94185.0
2024-08-19 10:00:00,74.3,74.44,74.26,74.34,74790.0,74.3,74.44,74.26,74.34,74790.0
2024-08-19 10:30:00,74.41,74.58,74.34,74.48,31425.0,74.41,74.58,74.34,74.48,31425.0
2024-08-19 11:00:00,74.39,74.59,74.29,74.59,47595.0,74.39,74.59,74.29,74.59,47595.0
2024-08-19 11:30:00,74.44,74.62,74.38,74.38,37500.0,74.44,74.62,74.38,74.38,37500.0
2024-08-19 12:00:00,74.46,74.63,74.46,74.6,31725.0,74.46,74.63,74.46,74.6,31725.0
2024-08-19 12:30:00,74.54,74.68,74.49,74.68,24315.0,74.54,74.68,74.49,74.68,24315.0
2024-08-19 13:00:00,74.7,74.7,74.51,74.55,43050.0,74.7,74.7,74.51,74.55,43050.0
2024-08-19 13:30:00,74.62,74.68,74.56,74.56,39480.0,74.62,74.68,74.56,74.56,39480.0
2024-08-19 14:00:00,74.56,74.7,74.51,74.64,64725.0,74.56,74.7,74.51,74.64,64725.0
2024-08-19 14:30:00,74.62,74.74,74.58,74.66,61980.0,74.62,74.74,74.58,74.66,61980.0
2024-08-19 15:00:00,74.65,74.7,74.57,74.7,63630.0,74.65,74.7,74.57,74.7,63630.0
2024-08-19 15:30:00,74.72,74.85,74.59,74.83,271185.0,74.72,74.85,74.59,74.83,271185.0
2024-08-20 09:30:00,74.73,74.89,74.4,74.83,47745.0,74.73,74.89,74.4,74.83,47745.0
2024-08-20 10:00:00,74.83,75.09,74.83,74.89,83505.0,74.83,75.09,74.83,74.89,83505.0
2024-08-20 10:30:00,74.96,75.16,74.96,75.06,55410.0,74.96,75.16,74.96,75.06,55410.0
2024-08-20 11:00:00,75.11,75.31,75.08,75.2,42555.0,75.11,75.31,75.08,75.2,42555.0
2024-08-20 11:30:00,75.14,75.33,75.09,75.33,80040.0,75.14,75.33,75.09,75.33,80040.0
2024-08-20 12:00:00,75.44,75.53,75.22,75.29,56220.0,75.44,75.53,75.22,75.29,56220.0
2024-08-20 12:30:00,75.33,75.43,75.12,75.12,55965.0,75.33,75.43,75.12,75.12,55965.0
2024-08-20 13:00:00,75.12,75.25,75.11,75.17,44055.0,75.12,75.25,75.11,75.17,44055.0
2024-08-20 13:30:00,75.16,75.21,75.11,75.2,24000.0,75.16,75.21,75.11,75.2,24000.0
2024-08-20 14:00:00,75.15,75.3,75.08,75.3,54960.0,75.15,75.3,75.08,75.3,54960.0
2024-08-20 14:30:00,75.27,75.29,75.11,75.17,87165.0,75.27,75.29,75.11,75.17,87165.0
2024-08-20 15:00:00,75.17,75.19,75.06,75.17,41655.0,75.17,75.19,75.06,75.17,41655.0
2024-08-20 15:30:00,75.17,75.35,75.03,75.17,187815.0,75.17,75.35,75.03,75.17,187815.0
2024-08-21 09:30:00,75.67,75.67,75.33,75.43,38265.0,75.67,75.67,75.33,75.43,38265.0
2024-08-21 10:00:00,75.53,75.53,75.13,75.4,92370.0,75.53,75.53,75.13,75.4,92370.0
2024-08-21 10:30:00,75.47,75.79,75.42,75.6,234210.0,75.47,75.79,75.42,75.6,234210.0
2024-08-21 11:00:00,75.67,75.81,75.65,75.68,21585.0,75.67,75.81,75.65,75.68,21585.0
2024-08-21 11:30:00,75.63,75.96,75.63,75.86,165630.0,75.63,75.96,75.63,75.86,165630.0
2024-08-21 12:00:00,75.71,75.91,75.67,75.83,64005.0,75.71,75.91,75.67,75.83,64005.0
2024-08-21 12:30:00,75.89,76.12,75.83,76.12,109695.0,75.89,76.12,75.83,76.12,109695.0
2024-08-21 13:00:00,76.15,76.17,75.94,76.12,166530.0,76.15,76.17,75.94,76.12,166530.0
2024-08-21 13:30:00,76.12,76.24,76.08,76.14,131730.0,76.12,76.24,76.08,76.14,131730.0
2024-08-21 14:00:00,76.15,76.15,75.89,76.07,89070.0,76.15,76.15,75.89,76.07,89070.0
2024-08-21 14:30:00,76.13,76.18,75.9,75.91,127635.0,76.13,76.18,75.9,75.91,127635.0
2024-08-21 15:00:00,75.86,76.03,75.86,75.96,58740.0,75.86,76.03,75.86,75.96,58740.0
2024-08-21 15:30:00,75.92,76.03,75.77,75.88,262635.0,75.92,76.03,75.77,75.88,262635.0
2024-08-22 09:30:00,75.29,75.92,74.8,75.67,538620.0,75.29,75.92,74.8,75.67,538620.0
2024-08-22 10:00:00,75.75,76.02,75.66,75.93,67635.0,75.75,76.02,75.66,75.93,67635.0
2024-08-22 10:30:00,75.84,75.94,75.79,75.85,37380.0,75.84,75.94,75.79,75.85,37380.0
2024-08-22 11:00:00,75.85,75.87,75.6,75.73,41160.0,75.85,75.87,75.6,75.73,41160.0
2024-08-22 11:30:00,75.73,75.92,75.64,75.66,147180.0,75.73,75.92,75.64,75.66,147180.0
2024-08-22 12:00:00,75.62,75.82,75.62,75.69,27330.0,75.62,75.82,75.62,75.69,27330.0
2024-08-22 12:30:00,75.68,75.75,75.57,75.57,20730.0,75.68,75.75,75.57,75.57,20730.0
2024-08-22 13:00:00,75.39,75.41,75.32,75.35,40575.0,75.39,75.41,75.32,75.35,40575.0
2024-08-22 13:30:00,75.37,75.53,75.36,75.38,63105.0,75.37,75.53,75.36,75.38,63105.0
2024-08-22 14:00:00,75.32,75.59,75.32,75.52,62220.0,75.32,75.59,75.32,75.52,62220.0
2024-08-22 14:30:00,75.53,75.55,75.47,75.55,12000.0,75.53,75.55,75.47,75.55,12000.0
2024-08-22 15:00:00,75.46,75.48,75.38,75.47,59775.0,75.46,75.48,75.38,75.47,59775.0
2024-08-22 15:30:00,75.47,75.49,75.09,75.17,211965.0,75.47,75.49,75.09,75.17,211965.0
2024-08-23 09:30:00,75.52,75.92,75.17,75.17,73575.0,75.52,75.92,75.17,75.17,73575.0
2024-08-23 10:00:00,75.22,75.24,74.78,74.86,69465.0,75.22,75.24,74.78,74.86,69465.0
2024-08-23 10:30:00,74.83,74.86,74.55,74.66,84975.0,74.83,74.86,74.55,74.66,84975.0
2024-08-23 11:00:00,74.64,74.95,74.63,74.8,38520.0,74.64,74.95,74.63,74.8,38520.0
2024-08-23 11:30:00,74.84,74.84,74.56,74.67,73875.0,74.84,74.84,74.56,74.67,73875.0
2024-08-23 12:00:00,74.55,74.56,74.4,74.4,33345.0,74.55,74.56,74.4,74.4,33345.0
2024-08-23 12:30:00,74.28,74.41,74.13,74.31,49500.0,74.28,74.41,74.13,74.31,49500.0
2024-08-23 13:00:00,74.3,74.4,74.26,74.29,37500.0,74.3,74.4,74.26,74.29,37500.0
2024-08-23 13:30:00,74.29,74.48,74.29,74.48,38130.0,74.29,74.48,74.29,74.48,38130.0
2024-08-23 14:00:00,74.43,74.51,74.32,74.33,31605.0,74.43,74.51,74.32,74.33,31605.0
2024-08-23 14:30:00,74.3,74.53,74.3,74.34,25485.0,74.3,74.53,74.3,74.34,25485.0
2024-08-23 15:00:00,74.33,74.58,74.28,74.58,50775.0,74.33,74.58,74.28,74.58,50775.0
2024-08-23 15:30:00,74.54,74.64,74.36,74.38,194940.0,74.54,74.64,74.36,74.38,194940.0
2024-08-26 09:30:00,74.44,74.75,74.4,74.64,129810.0,74.44,74.75,74.4,74.64,129810.0
2024-08-26 10:00:00,74.7,74.98,74.68,74.85,78420.0,74.7,74.98,74.68,74.85,78420.0
2024-08-26 10:30:00,74.9,74.93,74.72,74.75,31875.0,74.9,74.93,74.72,74.75,31875.0
2024-08-26 11:00:00,74.78,74.95,74.67,74.69,51840.0,74.78,74.95,74.67,74.69,51840.0
2024-08-26 11:30:00,74.59,74.6,74.51,74.57,44340.0,74.59,74.6,74.51,74.57,44340.0
2024-08-26 12:00:00,74.57,74.7,74.51,74.7,34935.0,74.57,74.7,74.51,74.7,34935.0
2024-08-26 12:30:00,74.73,74.85,74.72,74.78,25320.0,74.73,74.85,74.72,74.78,25320.0
2024-08-26 13:00:00,74.82,74.82,74.67,74.71,20640.0,74.82,74.82,74.67,74.71,20640.0
2024-08-26 13:30:00,74.71,74.71,74.54,74.6,27645.0,74.71,74.71,74.54,74.6,27645.0
2024-08-26 14:00:00,74.58,74.66,74.46,74.55,58620.0,74.58,74.66,74.46,74.55,58620.0
2024-08-26 14:30:00,74.57,74.79,74.57,74.75,37800.0,74.57,74.79,74.57,74.75,37800.0
2024-08-26 15:00:00,74.69,74.69,74.55,74.6,111450.0,74.69,74.69,74.55,74.6,111450.0
2024-08-26 15:30:00,74.57,74.69,74.38,74.69,254220.0,74.57,74.69,74.38,74.69,254220.0
2024-08-27 09:30:00,74.87,74.87,74.46,74.6,128925.0,74.87,74.87,74.46,74.6,128925.0
2024-08-27 10:00:00,74.58,74.69,74.45,74.67,85275.0,74.58,74.69,74.45,74.67,85275.0
2024-08-27 10:30:00,74.78,74.87,74.65,74.72,113445.0,74.78,74.87,74.65,74.72,113445.0
2024-08-27 11:00:00,74.77,74.94,74.77,74.9,55425.0,74.77,74.94,74.77,74.9,55425.0
2024-08-27 11:30:00,74.81,74.92,74.72,74.92,28545.0,74.81,74.92,74.72,74.92,28545.0
2024-08-27 12:00:00,74.95,74.95,74.91,74.91,44730.0,74.95,74.95,74.91,74.91,44730.0
2024-08-27 12:30:00,74.88,74.91,74.75,74.8,82935.0,74.88,74.91,74.75,74.8,82935.0
2024-08-27 13:00:00,74.84,74.96,74.82,74.93,47760.0,74.84,74.96,74.82,74.93,47760.0
2024-08-27 13:30:00,74.96,75.07,74.96,75.05,93690.0,74.96,75.07,74.96,75.05,93690.0
2024-08-27 14:00:00,75.06,75.06,74.98,75.04,38340.0,75.06,75.06,74.98,75.04,38340.0
2024-08-27 14:30:00,75.04,75.09,74.87,74.95,53985.0,75.04,75.09,74.87,74.95,53985.0
2024-08-27 15:00:00,74.96,74.99,74.83,74.93,75030.0,74.96,74.99,74.83,74.93,75030.0
2024-08-27 15:30:00,74.93,75.21,74.88,75.18,258105.0,74.93,75.21,74.88,75.18,258105.0
2024-08-28 09:30:00,74.92,75.66,74.92,75.6,102240.0,74.92,75.66,74.92,75.6,102240.0
2024-08-28 10:00:00,75.64,75.81,75.61,75.79,42285.0,75.64,75.81,75.61,75.79,42285.0
2024-08-28 10:30:00,75.8,75.98,75.75,75.83,34545.0,75.8,75.98,75.75,75.83,34545.0
2024-08-28 11:00:00,75.87,76.12,75.86,76.04,67005.0,75.87,76.12,75.86,76.04,67005.0
2024-08-28 11:30:00,75.97,76.01,75.78,75.92,42630.0,75.97,76.01,75.78,75.92,42630.0
2024-08-28 12:00:00,76.0,76.32,75.93,76.26,52035.0,76.0,76.32,75.93,76.26,52035.0
2024-08-28 12:30:00,76.26,76.52,76.19,76.52,180645.0,76.26,76.52,76.19,76.52,180645.0
2024-08-28 13:00:00,76.52,76.6,76.24,76.24,42135.0,76.52,76.6,76.24,76.24,42135.0
2024-08-28 13:30:00,76.3,76.31,75.91,75.91,36090.0,76.3,76.31,75.91,75.91,36090.0
2024-08-28 14:00:00,75.8,76.01,75.8,75.8,32085.0,75.8,76.01,75.8,75.8,32085.0
2024-08-28 14:30:00,75.76,76.0,75.73,76.0,40605.0,75.76,76.0,75.73,76.0,40605.0
2024-08-28 15:00:00,76.09,76.15,75.94,76.07,36375.0,76.09,76.15,75.94,76.07,36375.0
2024-08-28 15:30:00,76.12,76.13,75.84,75.87,206985.0,76.12,76.13,75.84,75.87,206985.0
2024-08-29 09:30:00,76.22,76.22,75.45,75.69,60030.0,76.22,76.22,75.45,75.69,60030.0
2024-08-29 10:00:00,75.7,76.04,75.7,75.86,106035.0,75.7,76.04,75.7,75.86,106035.0
2024-08-29 10:30:00,75.97,76.06,75.89,76.02,99150.0,75.97,76.06,75.89,76.02,99150.0
2024-08-29 11:00:00,76.12,76.35,76.12,76.35,37830.0,76.12,76.35,76.12,76.35,37830.0
2024-08-29 11:30:00,76.4,76.4,76.27,76.38,161700.0,76.4,76.4,76.27,76.38,161700.0
2024-08-29 12:00:00,76.36,76.48,76.36,76.4,170775.0,76.36,76.48,76.36,76.4,170775.0
2024-08-29 12:30:00,76.48,76.59,76.47,76.53,38010.0,76.48,76.59,76.47,76.53,38010.0
2024-08-29 13:00:00,76.52,76.52,76.32,76.33,161355.0,76.52,76.52,76.32,76.33,161355.0
2024-08-29 13:30:00,76.32,76.36,76.21,76.36,33360.0,76.32,76.36,76.21,76.36,33360.0
2024-08-29 14:00:00,76.3,76.35,76.14,76.14,45090.0,76.3,76.35,76.14,76.14,45090.0
2024-08-29 14:30:00,76.14,76.14,76.04,76.1,54345.0,76.14,76.14,76.04,76.1,54345.0
2024-08-29 15:00:00,76.05,76.11,75.9,76.08,33315.0,76.05,76.11,75.9,76.08,33315.0
2024-08-29 15:30:00,76.09,76.1,75.81,75.95,202830.0,76.09,76.1,75.81,75.95,202830.0
2024-08-30 09:30:00,75.88,76.08,75.49,75.61,83100.0,75.88,76.08,75.49,75.61,83100.0
2024-08-30 10:00:00,75.69,75.86,75.59,75.59,84225.0,75.69,75.86,75.59,75.59,84225.0
2024-08-30 10:30:00,75.54,75.66,75.36,75.54,28500.0,75.54,75.66,75.36,75.54,28500.0
2024-08-30 11:00:00,75.53,75.53,75.01,75.18,63780.0,75.53,75.53,75.01,75.18,63780.0
2024-08-30 11:30:00,75.19,75.19,74.95,75.0,52740.0,75.19,75.19,74.95,75.0,52740.0
2024-08-30 12:00:00,74.95,75.0,74.76,74.76,45000.0,74.95,75.0,74.76,74.76,45000.0
2024-08-30 12:30:00,74.68,74.81,74.61,74.81,63000.0,74.68,74.81,74.61,74.81,63000.0
2024-08-30 13:00:00,74.94,74.95,74.78,74.78,30330.0,74.94,74.95,74.78,74.78,30330.0
2024-08-30 13:30:00,74.78,74.84,74.78,74.83,47460.0,74.78,74.84,74.78,74.83,47460.0
2024-08-30 14:00:00,74.87,74.98,74.83,74.96,49425.0,74.87,74.98,74.83,74.96,49425.0
2024-08-30 14:30:00,74.96,75.06,74.96,74.97,56235.0,74.96,75.06,74.96,74.97,56235.0
2024-08-30 15:00:00,74.99,75.45,74.99,75.28,173775.0,74.99,75.45,74.99,75.28,173775.0
2024-08-30 15:30:00,75.33,75.49,75.1,75.28,392445.0,75.33,75.49,75.1,75.28,392445.0
2024-09-03 09:30:00,75.49,75.85,75.19,75.31,236175.0,75.49,75.85,75.19,75.31,236175.0
2024-09-03 10:00:00,75.25,75.25,74.86,75.04,131130.0,75.25,75.25,74.86,75.04,131130.0
2024-09-03 10:30:00,75.0,75.44,75.0,75.44,246315.0,75.0,75.44,75.0,75.44,246315.0
2024-09-03 11:00:00,75.45,75.73,75.35,75.37,197925.0,75.45,75.73,75.35,75.37,197925.0
2024-09-03 11:30:00,75.38,75.6,75.28,75.59,293655.0,75.38,75.6,75.28,75.59,293655.0
2024-09-03 12:00:00,75.59,75.59,75.35,75.41,40965.0,75.59,75.59,75.35,75.41,40965.0
2024-09-03 12:30:00,75.48,75.86,75.44,75.86,76485.0,75.48,75.86,75.44,75.86,76485.0
2024-09-03 13:00:00,75.86,75.87,75.64,75.75,70095.0,75.86,75.87,75.64,75.75,70095.0
2024-09-03 13:30:00,75.69,75.72,75.52,75.62,50205.0,75.69,75.72,75.52,75.62,50205.0
2024-09-03 14:00:00,75.57,76.0,75.48,75.98,187410.0,75.57,76.0,75.48,75.98,187410.0
2024-09-03 14:30:00,75.96,75.97,75.68,75.68,27000.0,75.96,75.97,75.68,75.68,27000.0
2024-09-03 15:00:00,75.66,75.99,75.66,75.91,60900.0,75.66,75.99,75.66,75.91,60900.0
2024-09-03 15:30:00,75.9,75.95,75.48,75.83,234615.0,75.9,75.95,75.48,75.83,234615.0
2024-09-04 09:30:00,76.01,76.19,75.64,75.86,96555.0,76.01,76.19,75.64,75.86,96555.0
2024-09-04 10:00:00,75.82,75.93,75.37,75.41,122355.0,75.82,75.93,75.37,75.41,122355.0
2024-09-04 10:30:00,75.34,75.34,75.05,75.1,68865.0,75.34,75.34,75.05,75.1,68865.0
2024-09-04 11:00:00,75.11,75.2,75.04,75.2,40500.0,75.11,75.2,75.04,75.2,40500.0
2024-09-04 11:30:00,75.18,75.33,75.18,75.33,19590.0,75.18,75.33,75.18,75.33,19590.0
2024-09-04 12:00:00,75.38,75.38,75.21,75.34,25725.0,75.38,75.38,75.21,75.34,25725.0
2024-09-04 12:30:00,75.36,75.41,75.28,75.36,21090.0,75.36,75.41,75.28,75.36,21090.0
2024-09-04 13:00:00,75.26,75.26,75.12,75.12,32595.0,75.26,75.26,75.12,75.12,32595.0
2024-09-04 13:30:00,75.1,75.35,75.1,75.35,38055.0,75.1,75.35,75.1,75.35,38055.0
2024-09-04 14:00:00,75.36,75.44,75.36,75.4,28695.0,75.36,75.44,75.36,75.4,28695.0
2024-09-04 14:30:00,75.43,75.53,75.41,75.53,11760.0,75.43,75.53,75.41,75.53,11760.0
2024-09-04 15:00:00,75.52,75.8,75.51,75.8,40500.0,75.52,75.8,75.51,75.8,40500.0
2024-09-04 15:30:00,75.74,76.04,75.69,75.84,228540.0,75.74,76.04,75.69,75.84,228540.0
2024-09-05 09:30:00,75.86,75.86,74.52,74.96,140145.0,75.86,75.86,74.52,74.96,140145.0
2024-09-05 10:00:00,75.12,75.41,74.93,75.13,268575.0,75.12,75.41,74.93,75.13,268575.0
2024-09-05 10:30:00,75.24,75.47,75.07,75.38,113775.0,75.24,75.47,75.07,75.38,113775.0
2024-09-05 11:00:00,75.28,75.52,75.1,75.25,165615.0,75.28,75.52,75.1,75.25,165615.0
2024-09-05 11:30:00,75.25,75.44,75.13,75.34,78195.0,75.25,75.44,75.13,75.34,78195.0
2024-09-05 12:00:00,75.3,75.47,75.12,75.32,80010.0,75.3,75.47,75.12,75.32,80010.0
2024-09-05 12:30:00,75.35,75.67,75.32,75.59,134220.0,75.35,75.67,75.32,75.59,134220.0
2024-09-05 13:00:00,75.44,75.44,75.19,75.19,584055.0,75.44,75.44,75.19,75.19,584055.0
2024-09-05 13:30:00,75.11,75.25,75.11,75.25,38280.0,75.11,75.25,75.11,75.25,38280.0
2024-09-05 14:00:00,75.26,75.41,75.25,75.29,78375.0,75.26,75.41,75.25,75.29,78375.0
2024-09-05 14:30:00,75.3,75.51,75.3,75.45,70290.0,75.3,75.51,75.3,75.45,70290.0
2024-09-05 15:00:00,75.45,75.49,75.18,75.33,214170.0,75.45,75.49,75.18,75.33,214170.0
2024-09-05 15:30:00,75.34,75.91,75.34,75.84,495675.0,75.34,75.91,75.34,75.84,495675.0
2024-09-06 09:30:00,75.95,76.21,75.87,75.98,59715.0,75.95,76.21,75.87,75.98,59715.0
2024-09-06 10:00:00,76.09,76.15,75.45,75.56,49440.0,76.09,76.15,75.45,75.56,49440.0
2024-09-06 10:30:00,75.5,75.55,74.99,74.99,71520.0,75.5,75.55,74.99,74.99,71520.0
2024-09-06 11:00:00,74.97,75.25,74.65,74.7,169305.0,74.97,75.25,74.65,74.7,169305.0
2024-09-06 11:30:00,74.68,74.74,74.52,74.63,45270.0,74.68,74.74,74.52,74.63,45270.0
2024-09-06 12:00:00,74.62,74.74,74.62,74.69,97095.0,74.62,74.74,74.62,74.69,97095.0
2024-09-06 12:30:00,74.74,74.95,74.69,74.93,89685.0,74.74,74.95,74.69,74.93,89685.0
2024-09-06 13:00:00,74.94,74.97,74.83,74.89,47940.0,74.94,74.97,74.83,74.89,47940.0
2024-09-06 13:30:00,74.89,74.97,74.84,74.97,72735.0,74.89,74.97,74.84,74.97,72735.0
2024-09-06 14:00:00,74.99,75.01,74.75,74.94,30405.0,74.99,75.01,74.75,74.94,30405.0
2024-09-06 14:30:00,74.92,75.03,74.92,75.03,17850.0,74.92,75.03,74.92,75.03,17850.0
2024-09-06 15:00:00,75.07,75.07,74.9,74.97,73470.0,75.07,75.07,74.9,74.97,73470.0
2024-09-06 15:30:00,74.88,74.88,74.49,74.61,215640.0,74.88,74.88,74.49,74.61,215640.0
2024-09-09 09:30:00,74.93,75.35,74.45,75.27,176835.0,74.93,75.35,74.45,75.27,176835.0
2024-09-09 10:00:00,75.24,75.33,74.77,75.03,436515.0,75.24,75.33,74.77,75.03,436515.0
2024-09-09 10:30:00,74.89,75.18,74.89,75.18,21810.0,74.89,75.18,74.89,75.18,21810.0
2024-09-09 11:00:00,75.17,75.31,75.16,75.24,27120.0,75.17,75.31,75.16,75.24,27120.0
2024-09-09 11:30:00,75.32,75.67,75.32,75.53,65445.0,75.32,75.67,75.32,75.53,65445.0
2024-09-09 12:00:00,75.5,75.63,75.46,75.53,109125.0,75.5,75.63,75.46,75.53,109125.0
2024-09-09 12:30:00,75.45,75.45,75.39,75.39,9825.0,75.45,75.45,75.39,75.39,9825.0
2024-09-09 13:00:00,75.49,75.56,75.27,75.27,22500.0,75.49,75.56,75.27,75.27,22500.0
2024-09-09 13:30:00,75.23,75.23,75.07,75.17,38955.0,75.23,75.23,75.07,75.17,38955.0
2024-09-09 14:00:00,75.05,75.08,74.96,75.02,31095.0,75.05,75.08,74.96,75.02,31095.0
2024-09-09 14:30:00,75.02,75.1,74.94,75.01,52380.0,75.02,75.1,74.94,75.01,52380.0
2024-09-09 15:00:00,74.96,75.0,74.87,74.94,49200.0,74.96,75.0,74.87,74.94,49200.0
2024-09-09 15:30:00,74.99,75.06,74.78,74.92,132000.0,74.99,75.06,74.78,74.92,132000.0
2024-09-10 09:30:00,74.55,75.3,74.55,75.04,94005.0,74.55,75.3,74.55,75.04,94005.0
2024-09-10 10:00:00,75.03,75.07,74.69,74.8,183930.0,75.03,75.07,74.69,74.8,183930.0
2024-09-10 10:30:00,74.8,75.03,74.79,74.95,106665.0,74.8,75.03,74.79,74.95,106665.0
2024-09-10 11:00:00,75.02,75.25,74.98,74.98,52155.0,75.02,75.25,74.98,74.98,52155.0
2024-09-10 11:30:00,74.99,74.99,74.74,74.74,32955.0,74.99,74.99,74.74,74.74,32955.0
2024-09-10 12:00:00,74.69,74.75,74.62,74.71,24540.0,74.69,74.75,74.62,74.71,24540.0
2024-09-10 12:30:00,74.76,74.77,74.69,74.73,18810.0,74.76,74.77,74.69,74.73,18810.0
2024-09-10 13:00:00,74.79,75.01,74.79,75.01,72735.0,74.79,75.01,74.79,75.01,72735.0
2024-09-10 13:30:00,75.02,75.09,74.99,75.08,42000.0,75.02,75.09,74.99,75.08,42000.0
2024-09-10 14:00:00,75.12,75.23,75.0,75.18,35760.0,75.12,75.23,75.0,75.18,35760.0
2024-09-10 14:30:00,75.24,75.31,75.23,75.31,29715.0,75.24,75.31,75.23,75.31,29715.0
2024-09-10 15:00:00,75.31,75.39,75.28,75.31,36465.0,75.31,75.39,75.28,75.31,36465.0
2024-09-10 15:30:00,75.34,75.54,75.24,75.3,215985.0,75.34,75.54,75.24,75.3,215985.0
2024-09-11 09:30:00,75.31,75.31,73.37,73.88,209235.0,75.31,75.31,73.37,73.88,209235.0
2024-09-11 10:00:00,73.82,73.83,73.2,73.24,258915.0,73.82,73.83,73.2,73.24,258915.0
2024-09-11 10:30:00,73.25,73.4,73.17,73.23,108270.0,73.25,73.4,73.17,73.23,108270.0
2024-09-11 11:00:00,73.18,73.62,73.11,73.44,148530.0,73.18,73.62,73.11,73.44,148530.0
2024-09-11 11:30:00,73.5,73.89,73.5,73.81,150315.0,73.5,73.89,73.5,73.81,150315.0
2024-09-11 12:00:00,73.81,74.02,73.8,73.94,82485.0,73.81,74.02,73.8,73.94,82485.0
2024-09-11 12:30:00,74.01,74.1,73.99,74.07,70755.0,74.01,74.1,73.99,74.07,70755.0
2024-09-11 13:00:00,74.12,74.2,74.0,74.02,75255.0,74.12,74.2,74.0,74.02,75255.0
2024-09-11 13:30:00,74.01,74.2,74.01,74.06,48180.0,74.01,74.2,74.01,74.06,48180.0
2024-09-11 14:00:00,74.09,74.11,73.96,74.07,70290.0,74.09,74.11,73.96,74.07,70290.0
2024-09-11 14:30:00,74.12,74.29,74.06,74.16,205815.0,74.12,74.29,74.06,74.16,205815.0
2024-09-11 15:00:00,74.16,74.25,74.03,74.07,317880.0,74.16,74.25,74.03,74.07,317880.0
2024-09-11 15:30:00,74.05,74.32,73.87,74.16,592935.0,74.05,74.32,73.87,74.16,592935.0
2024-09-12 09:30:00,74.24,74.7,73.9,73.93,210240.0,74.24,74.7,73.9,73.93,210240.0
2024-09-12 10:00:00,73.92,74.23,73.86,73.86,231675.0,73.92,74.23,73.86,73.86,231675.0
2024-09-12 10:30:00,73.99,74.15,73.82,73.99,100080.0,73.99,74.15,73.82,73.99,100080.0
2024-09-12 11:00:00,74.1,74.3,74.03,74.2,50130.0,74.1,74.3,74.03,74.2,50130.0
2024-09-12 11:30:00,74.16,74.41,74.1,74.29,75615.0,74.16,74.41,74.1,74.29,75615.0
2024-09-12 12:00:00,74.23,74.23,74.1,74.13,35415.0,74.23,74.23,74.1,74.13,35415.0
2024-09-12 12:30:00,74.06,74.3,74.06,74.3,16335.0,74.06,74.3,74.06,74.3,16335.0
2024-09-12 13:00:00,74.28,74.39,74.26,74.29,30840.0,74.28,74.39,74.26,74.29,30840.0
2024-09-12 13:30:00,74.4,74.45,74.34,74.42,37680.0,74.4,74.45,74.34,74.42,37680.0
2024-09-12 14:00:00,74.39,74.46,74.36,74.39,34050.0,74.39,74.46,74.36,74.39,34050.0
2024-09-12 14:30:00,74.39,74.47,74.21,74.31,124560.0,74.39,74.47,74.21,74.31,124560.0
2024-09-12 15:00:00,74.41,74.73,74.32,74.7,128715.0,74.41,74.73,74.32,74.7,128715.0
2024-09-12 15:30:00,74.68,74.84,74.53,74.69,532485.0,74.68,74.84,74.53,74.69,532485.0
2024-09-13 09:30:00,74.86,74.9,74.56,74.85,113535.0,74.86,74.9,74.56,74.85,113535.0
2024-09-13 10:00:00,74.75,74.86,74.46,74.82,93255.0,74.75,74.86,74.46,74.82,93255.0
2024-09-13 10:30:00,74.8,75.0,74.75,75.0,78360.0,74.8,75.0,74.75,75.0,78360.0
2024-09-13 11:00:00,74.89,75.01,74.77,74.94,28665.0,74.89,75.01,74.77,74.94,28665.0
2024-09-13 11:30:00,74.98,75.26,74.98,75.26,83040.0,74.98,75.26,74.98,75.26,83040.0
2024-09-13 12:00:00,75.3,75.36,75.17,75.17,39000.0,75.3,75.36,75.17,75.17,39000.0
2024-09-13 12:30:00,75.11,75.2,75.07,75.08,71385.0,75.11,75.2,75.07,75.08,71385.0
2024-09-13 13:00:00,75.16,75.35,75.16,75.35,30945.0,75.16,75.35,75.16,75.35,30945.0
2024-09-13 13:30:00,75.36,75.43,75.3,75.3,34260.0,75.36,75.43,75.3,75.3,34260.0
2024-09-13 14:00:00,75.26,75.26,75.15,75.15,15300.0,75.26,75.26,75.15,75.15,15300.0
2024-09-13 14:30:00,74.99,75.04,74.9,74.96,46875.0,74.99,75.04,74.9,74.96,46875.0
2024-09-13 15:00:00,74.96,75.09,74.96,75.08,49980.0,74.96,75.09,74.96,75.08,49980.0
2024-09-13 15:30:00,75.1,75.25,74.99,75.02,193680.0,75.1,75.25,74.99,75.02,193680.0
2024-09-16 09:30:00,75.64,76.2,75.25,75.75,167895.0,75.64,76.2,75.25,75.75,167895.0
2024-09-16 10:00:00,75.77,75.92,75.1,75.43,349755.0,75.77,75.92,75.1,75.43,349755.0
2024-09-16 10:30:00,75.46,75.58,75.03,75.21,174330.0,75.46,75.58,75.03,75.21,174330.0
2024-09-16 11:00:00,75.11,75.31,75.04,75.14,124050.0,75.11,75.31,75.04,75.14,124050.0
2024-09-16 11:30:00,75.11,75.28,75.11,75.14,45105.0,75.11,75.28,75.11,75.14,45105.0
2024-09-16 12:00:00,75.14,75.17,74.96,75.08,127860.0,75.14,75.17,74.96,75.08,127860.0
2024-09-16 12:30:00,75.15,75.19,75.06,75.06,36750.0,75.15,75.19,75.06,75.06,36750.0
2024-09-16 13:00:00,75.09,75.09,74.92,75.03,32640.0,75.09,75.09,74.92,75.03,32640.0
2024-09-16 13:30:00,74.98,75.0,74.71,74.71,79800.0,74.98,75.0,74.71,74.71,79800.0
2024-09-16 14:00:00,74.74,75.0,74.74,74.99,21390.0,74.74,75.0,74.74,74.99,21390.0
2024-09-16 14:30:00,75.08,75.35,75.08,75.25,189915.0,75.08,75.35,75.08,75.25,189915.0
2024-09-16 15:00:00,75.26,75.44,75.06,75.42,83205.0,75.26,75.44,75.06,75.42,83205.0
2024-09-16 15:30:00,75.42,75.77,75.34,75.38,366150.0,75.42,75.77,75.34,75.38,366150.0
2024-09-17 09:30:00,75.29,75.63,75.29,75.33,68190.0,75.29,75.63,75.29,75.33,68190.0
2024-09-17 10:00:00,75.37,75.83,75.33,75.49,162720.0,75.37,75.83,75.33,75.49,162720.0
2024-09-17 10:30:00,75.44,75.47,75.26,75.39,35025.0,75.44,75.47,75.26,75.39,35025.0
2024-09-17 11:00:00,75.46,75.72,75.46,75.58,78375.0,75.46,75.72,75.46,75.58,78375.0
2024-09-17 11:30:00,75.59,75.62,75.4,75.45,25155.0,75.59,75.62,75.4,75.45,25155.0
2024-09-17 12:00:00,75.47,75.47,75.27,75.28,33825.0,75.47,75.47,75.27,75.28,33825.0
2024-09-17 12:30:00,75.28,75.28,74.89,75.12,74790.0,75.28,75.28,74.89,75.12,74790.0
2024-09-17 13:00:00,75.12,75.31,75.01,75.12,221850.0,75.12,75.31,75.01,75.12,221850.0
2024-09-17 13:30:00,75.03,75.19,75.03,75.15,34500.0,75.03,75.19,75.03,75.15,34500.0
2024-09-17 14:00:00,75.15,75.3,75.06,75.06,109125.0,75.15,75.3,75.06,75.06,109125.0
2024-09-17 14:30:00,75.05,75.05,74.87,75.0,119130.0,75.05,75.05,74.87,75.0,119130.0
2024-09-17 15:00:00,74.96,75.25,74.96,75.25,41910.0,74.96,75.25,74.96,75.25,41910.0
2024-09-17 15:30:00,75.22,75.41,75.1,75.23,391815.0,75.22,75.41,75.1,75.23,391815.0
2024-09-18 09:30:00,75.42,76.08,75.26,75.52,231585.0,75.42,76.08,75.26,75.52,231585.0
2024-09-18 10:00:00,75.53,75.79,75.51,75.79,89535.0,75.53,75.79,75.51,75.79,89535.0
2024-09-18 10:30:00,75.81,75.81,75.5,75.71,96525.0,75.81,75.81,75.5,75.71,96525.0
2024-09-18 11:00:00,75.64,75.67,75.51,75.52,106320.0,75.64,75.67,75.51,75.52,106320.0
2024-09-18 11:30:00,75.41,75.54,75.38,75.52,40755.0,75.41,75.54,75.38,75.52,40755.0
2024-09-18 12:00:00,75.43,75.57,75.37,75.57,56865.0,75.43,75.57,75.37,75.57,56865.0
2024-09-18 12:30:00,75.6,75.73,75.55,75.66,61710.0,75.6,75.73,75.55,75.66,61710.0
2024-09-18 13:00:00,75.69,75.72,75.55,75.56,67275.0,75.69,75.72,75.55,75.56,67275.0
2024-09-18 13:30:00,75.62,75.72,75.48,75.69,91005.0,75.62,75.72,75.48,75.69,91005.0
2024-09-18 14:00:00,75.74,76.18,75.66,75.8,107535.0,75.74,76.18,75.66,75.8,107535.0
2024-09-18 14:30:00,75.86,75.92,75.69,75.73,108735.0,75.86,75.92,75.69,75.73,108735.0
2024-09-18 15:00:00,75.75,75.82,75.47,75.7,106410.0,75.75,75.82,75.47,75.7,106410.0
2024-09-18 15:30:00,75.69,75.69,75.16,75.54,309330.0,75.69,75.69,75.16,75.54,309330.0
2024-09-19 09:30:00,75.77,76.39,75.73,75.93,225300.0,75.77,76.39,75.73,75.93,225300.0
2024-09-19 10:00:00,75.8,75.89,75.47,75.56,122745.0,75.8,75.89,75.47,75.56,122745.0
2024-09-19 10:30:00,75.63,75.83,74.91,75.06,80400.0,75.63,75.83,74.91,75.06,80400.0
2024-09-19 11:00:00,75.07,75.07,74.82,74.93,176625.0,75.07,75.07,74.82,74.93,176625.0
2024-09-19 11:30:00,74.85,74.85,74.55,74.62,173580.0,74.85,74.85,74.55,74.62,173580.0
2024-09-19 12:00:00,74.62,74.7,74.48,74.56,58110.0,74.62,74.7,74.48,74.56,58110.0
2024-09-19 12:30:00,74.59,74.71,74.17,74.17,102330.0,74.59,74.71,74.17,74.17,102330.0
2024-09-19 13:00:00,74.17,74.33,74.09,74.24,147105.0,74.17,74.33,74.09,74.24,147105.0
2024-09-19 13:30:00,74.28,74.61,74.26,74.47,99510.0,74.28,74.61,74.26,74.47,99510.0
2024-09-19 14:00:00,74.45,74.47,74.2,74.36,72585.0,74.45,74.47,74.2,74.36,72585.0
2024-09-19 14:30:00,74.38,74.51,74.32,74.45,104715.0,74.38,74.51,74.32,74.45,104715.0
2024-09-19 15:00:00,74.49,74.68,74.38,74.51,170070.0,74.49,74.68,74.38,74.51,170070.0
2024-09-19 15:30:00,74.5,74.68,74.27,74.38,349095.0,74.5,74.68,74.27,74.38,349095.0
2024-09-20 09:30:00,74.02,74.46,74.02,74.45,990360.0,74.02,74.46,74.02,74.45,990360.0
2024-09-20 10:00:00,74.45,74.84,74.45,74.65,172800.0,74.45,74.84,74.45,74.65,172800.0
2024-09-20 10:30:00,74.4,74.46,73.95,73.95,45060.0,74.4,74.46,73.95,73.95,45060.0
2024-09-20 11:00:00,73.84,74.21,73.84,74.0,231555.0,73.84,74.21,73.84,74.0,231555.0
2024-09-20 11:30:00,73.99,74.11,73.92,74.07,63855.0,73.99,74.11,73.92,74.07,63855.0
2024-09-20 12:00:00,74.06,74.15,73.91,73.95,75825.0,74.06,74.15,73.91,73.95,75825.0
2024-09-20 12:30:00,73.96,74.27,73.96,74.18,129090.0,73.96,74.27,73.96,74.18,129090.0
2024-09-20 13:00:00,74.18,74.23,73.85,74.15,116580.0,74.18,74.23,73.85,74.15,116580.0
2024-09-20 13:30:00,74.14,74.18,74.02,74.02,42000.0,74.14,74.18,74.02,74.02,42000.0
2024-09-20 14:00:00,74.03,74.03,73.72,73.83,162225.0,74.03,74.03,73.72,73.83,162225.0
2024-09-20 14:30:00,73.84,73.93,73.64,73.75,58770.0,73.84,73.93,73.64,73.75,58770.0
2024-09-20 15:00:00,73.76,74.04,73.64,73.88,178875.0,73.76,74.04,73.64,73.88,178875.0
2024-09-20 15:30:00,73.86,74.13,73.67,73.94,376560.0,73.86,74.13,73.67,73.94,376560.0
2024-09-23 09:30:00,74.44,74.77,73.86,73.98,141090.0,74.44,74.77,73.86,73.98,141090.0
2024-09-23 10:00:00,74.05,74.33,74.01,74.23,52815.0,74.05,74.33,74.01,74.23,52815.0
2024-09-23 10:30:00,74.29,74.56,74.15,74.33,57450.0,74.29,74.56,74.15,74.33,57450.0
2024-09-23 11:00:00,74.36,74.53,74.3,74.49,48855.0,74.36,74.53,74.3,74.49,48855.0
2024-09-23 11:30:00,74.54,74.6,74.49,74.6,95730.0,74.54,74.6,74.49,74.6,95730.0
2024-09-23 12:00:00,74.61,74.7,74.54,74.61,159165.0,74.61,74.7,74.54,74.61,159165.0
2024-09-23 12:30:00,74.64,74.64,74.32,74.34,88605.0,74.64,74.64,74.32,74.34,88605.0
2024-09-23 13:00:00,74.26,74.42,74.26,74.31,42000.0,74.26,74.42,74.26,74.31,42000.0
2024-09-23 13:30:00,74.33,74.41,74.26,74.37,80880.0,74.33,74.41,74.26,74.37,80880.0
2024-09-23 14:00:00,74.4,74.4,74.1,74.1,216945.0,74.4,74.4,74.1,74.1,216945.0
2024-09-23 14:30:00,74.13,74.25,74.1,74.21,60720.0,74.13,74.25,74.1,74.21,60720.0
2024-09-23 15:00:00,74.26,74.4,74.19,74.26,68925.0,74.26,74.4,74.19,74.26,68925.0
2024-09-23 15:30:00,74.32,74.74,74.32,74.66,515415.0,74.32,74.74,74.32,74.66,515415.0
2024-09-24 09:30:00,74.03,74.03,73.33,73.64,262530.0,74.03,74.03,73.33,73.64,262530.0
2024-09-24 10:00:00,73.64,74.3,73.52,74.25,124125.0,73.64,74.3,73.52,74.25,124125.0
2024-09-24 10:30:00,74.36,74.8,74.29,74.66,124530.0,74.36,74.8,74.29,74.66,124530.0
2024-09-24 11:00:00,74.63,74.89,74.56,74.68,77850.0,74.63,74.89,74.56,74.68,77850.0
2024-09-24 11:30:00,74.65,74.86,74.56,74.68,67695.0,74.65,74.86,74.56,74.68,67695.0
2024-09-24 12:00:00,74.68,74.87,74.56,74.85,82245.0,74.68,74.87,74.56,74.85,82245.0
2024-09-24 12:30:00,74.83,75.08,74.83,75.01,49785.0,74.83,75.08,74.83,75.01,49785.0
2024-09-24 13:00:00,75.13,75.37,75.13,75.22,89850.0,75.13,75.37,75.13,75.22,89850.0
2024-09-24 13:30:00,75.24,75.33,75.0,75.03,91740.0,75.24,75.33,75.0,75.03,91740.0
2024-09-24 14:00:00,74.96,75.22,74.93,75.11,63120.0,74.96,75.22,74.93,75.11,63120.0
2024-09-24 14:30:00,75.06,75.1,74.96,75.09,64500.0,75.06,75.1,74.96,75.09,64500.0
2024-09-24 15:00:00,75.1,75.23,74.97,75.17,59685.0,75.1,75.23,74.97,75.17,59685.0
2024-09-24 15:30:00,75.1,75.33,75.0,75.31,252705.0,75.1,75.33,75.0,75.31,252705.0
2024-09-25 09:30:00,75.78,75.97,75.32,75.62,140370.0,75.78,75.97,75.32,75.62,140370.0
2024-09-25 10:00:00,75.62,75.75,75.55,75.75,74475.0,75.62,75.75,75.55,75.75,74475.0
2024-09-25 10:30:00,75.79,76.08,75.61,76.03,72495.0,75.79,76.08,75.61,76.03,72495.0
2024-09-25 11:00:00,76.07,76.15,75.87,75.87,174420.0,76.07,76.15,75.87,75.87,174420.0
2024-09-25 11:30:00,75.87,75.93,75.75,75.86,47085.0,75.87,75.93,75.75,75.86,47085.0
2024-09-25 12:00:00,75.8,76.06,75.74,76.02,96915.0,75.8,76.06,75.74,76.02,96915.0
2024-09-25 12:30:00,75.99,76.11,75.86,76.04,41370.0,75.99,76.11,75.86,76.04,41370.0
2024-09-25 13:00:00,75.97,75.99,75.85,75.87,48870.0,75.97,75.99,75.85,75.87,48870.0
2024-09-25 13:30:00,75.84,76.09,75.84,76.09,28575.0,75.84,76.09,75.84,76.09,28575.0
2024-09-25 14:00:00,76.02,76.07,75.86,75.96,47235.0,76.02,76.07,75.86,75.96,47235.0
2024-09-25 14:30:00,76.07,76.13,76.0,76.1,34500.0,76.07,76.13,76.0,76.1,34500.0
2024-09-25 15:00:00,76.1,76.17,76.04,76.17,111645.0,76.1,76.17,76.04,76.17,111645.0
2024-09-25 15:30:00,76.13,76.26,75.93,76.22,291855.0,76.13,76.26,75.93,76.22,291855.0
2024-09-26 09:30:00,76.31,76.48,75.99,76.11,111915.0,76.31,76.48,75.99,76.11,111915.0
2024-09-26 10:00:00,76.11,76.33,75.79,76.33,66240.0,76.11,76.33,75.79,76.33,66240.0
2024-09-26 10:30:00,76.33,76.71,76.33,76.65,106425.0,76.33,76.71,76.33,76.65,106425.0
2024-09-26 11:00:00,76.75,76.9,76.62,76.72,40560.0,76.75,76.9,76.62,76.72,40560.0
2024-09-26 11:30:00,76.6,76.71,76.6,76.71,28485.0,76.6,76.71,76.6,76.71,28485.0
2024-09-26 12:00:00,76.69,76.76,76.62,76.62,57240.0,76.69,76.76,76.62,76.62,57240.0
2024-09-26 12:30:00,76.62,76.71,76.58,76.71,17880.0,76.62,76.71,76.58,76.71,17880.0
2024-09-26 13:00:00,76.89,76.89,76.69,76.78,24735.0,76.89,76.89,76.69,76.78,24735.0
2024-09-26 13:30:00,76.89,77.06,76.87,77.06,50340.0,76.89,77.06,76.87,77.06,50340.0
2024-09-26 14:00:00,77.15,77.16,77.06,77.12,36165.0,77.15,77.16,77.06,77.12,36165.0
2024-09-26 14:30:00,77.05,77.27,77.05,77.27,55305.0,77.05,77.27,77.05,77.27,55305.0
2024-09-26 15:00:00,77.3,77.48,77.25,77.48,187185.0,77.3,77.48,77.25,77.48,187185.0
2024-09-26 15:30:00,77.48,77.51,77.09,77.34,271200.0,77.48,77.51,77.09,77.34,271200.0
2024-09-27 09:30:00,77.65,77.65,76.54,76.58,113580.0,77.65,77.65,76.54,76.58,113580.0
2024-09-27 10:00:00,76.69,76.77,76.19,76.69,104910.0,76.69,76.77,76.19,76.69,104910.0
2024-09-27 10:30:00,76.85,76.85,76.59,76.78,36510.0,76.85,76.85,76.59,76.78,36510.0
2024-09-27 11:00:00,76.75,76.93,76.62,76.89,54645.0,76.75,76.93,76.62,76.89,54645.0
2024-09-27 11:30:00,76.89,76.89,76.22,76.44,224355.0,76.89,76.89,76.22,76.44,224355.0
2024-09-27 12:00:00,76.37,76.4,76.25,76.32,17385.0,76.37,76.4,76.25,76.32,17385.0
2024-09-27 12:30:00,76.13,76.24,76.0,76.13,49005.0,76.13,76.24,76.0,76.13,49005.0
2024-09-27 13:00:00,76.14,76.14,75.91,75.91,16380.0,76.14,76.14,75.91,75.91,16380.0
2024-09-27 13:30:00,75.99,76.38,75.96,76.35,107910.0,75.99,76.38,75.96,76.35,107910.0
2024-09-27 14:00:00,76.22,76.29,76.22,76.29,6450.0,76.22,76.29,76.22,76.29,6450.0
2024-09-27 14:30:00,76.23,76.4,76.18,76.4,192285.0,76.23,76.4,76.18,76.4,192285.0
2024-09-27 15:00:00,76.33,76.45,76.31,76.36,46170.0,76.33,76.45,76.31,76.36,46170.0
2024-09-27 15:30:00,76.41,76.61,76.31,76.38,148290.0,76.41,76.61,76.31,76.38,148290.0
2024-09-30 09:30:00,76.94,77.18,76.13,76.41,238140.0,76.94,77.18,76.13,76.41,238140.0
2024-09-30 10:00:00,76.23,76.47,76.23,76.43,50895.0,76.23,76.47,76.23,76.43,50895.0
2024-09-30 10:30:00,76.54,76.89,76.39,76.89,47550.0,76.54,76.89,76.39,76.89,47550.0
2024-09-30 11:00:00,76.9,76.9,76.52,76.57,67635.0,76.9,76.9,76.52,76.57,67635.0
2024-09-30 11:30:00,76.6,76.74,76.57,76.73,97440.0,76.6,76.74,76.57,76.73,97440.0
2024-09-30 12:00:00,76.71,76.94,76.63,76.63,178050.0,76.71,76.94,76.63,76.63,178050.0
2024-09-30 12:30:00,76.72,76.91,76.59,76.88,106680.0,76.72,76.91,76.59,76.88,106680.0
2024-09-30 13:00:00,76.88,76.96,76.67,76.88,89640.0,76.88,76.96,76.67,76.88,89640.0
2024-09-30 13:30:00,76.89,77.06,76.84,76.92,53190.0,76.89,77.06,76.84,76.92,53190.0
2024-09-30 14:00:00,76.94,77.0,76.63,76.63,42135.0,76.94,77.0,76.63,76.63,42135.0
2024-09-30 14:30:00,76.76,76.93,76.73,76.73,21000.0,76.76,76.93,76.73,76.73,21000.0
2024-09-30 15:00:00,76.64,76.92,76.64,76.9,97110.0,76.64,76.92,76.64,76.9,97110.0
2024-09-30 15:30:00,76.89,76.94,76.69,76.77,236970.0,76.89,76.94,76.69,76.77,236970.0
2024-10-01 09:30:00,76.91,77.26,76.43,76.76,106410.0,76.91,77.26,76.43,76.76,106410.0
2024-10-01 10:00:00,76.85,77.05,76.65,76.89,32295.0,76.85,77.05,76.65,76.89,32295.0
2024-10-01 10:30:00,76.9,77.1,76.56,76.56,33840.0,76.9,77.1,76.56,76.56,33840.0
2024-10-01 11:00:00,76.56,76.79,76.36,76.79,33645.0,76.56,76.79,76.36,76.79,33645.0
2024-10-01 11:30:00,76.86,77.32,76.8,77.31,39105.0,76.86,77.32,76.8,77.31,39105.0
2024-10-01 12:00:00,77.31,77.42,77.19,77.29,63390.0,77.31,77.42,77.19,77.29,63390.0
2024-10-01 12:30:00,77.19,77.25,77.04,77.23,49785.0,77.19,77.25,77.04,77.23,49785.0
2024-10-01 13:00:00,77.24,77.32,77.15,77.2,42735.0,77.24,77.32,77.15,77.2,42735.0
2024-10-01 13:30:00,77.26,77.57,77.14,77.57,93060.0,77.26,77.57,77.14,77.57,93060.0
2024-10-01 14:00:00,77.61,77.74,77.53,77.64,57735.0,77.61,77.74,77.53,77.64,57735.0
2024-10-01 14:30:00,77.75,77.75,77.51,77.57,88530.0,77.75,77.75,77.51,77.57,88530.0
2024-10-01 15:00:00,77.52,77.58,77.36,77.54,64185.0,77.52,77.58,77.36,77.54,64185.0
2024-10-01 15:30:00,77.54,77.57,77.23,77.46,247095.0,77.54,77.57,77.23,77.46,247095.0
2024-10-02 09:30:00,77.42,77.8,76.84,77.67,99750.0,77.42,77.8,76.84,77.67,99750.0
2024-10-02 10:00:00,77.59,77.66,76.89,77.24,55125.0,77.59,77.66,76.89,77.24,55125.0
2024-10-02 10:30:00,77.18,77.23,76.93,77.13,28500.0,77.18,77.23,76.93,77.13,28500.0
2024-10-02 11:00:00,77.11,77.38,77.11,77.38,39390.0,77.11,77.38,77.11,77.38,39390.0
2024-10-02 11:30:00,77.31,77.4,77.17,77.28,21300.0,77.31,77.4,77.17,77.28,21300.0
2024-10-02 12:00:00,77.21,77.26,77.15,77.26,8520.0,77.21,77.26,77.15,77.26,8520.0
2024-10-02 12:30:00,77.13,77.15,77.02,77.02,12000.0,77.13,77.15,77.02,77.02,12000.0
2024-10-02 13:00:00,77.05,77.15,76.97,76.97,47370.0,77.05,77.15,76.97,76.97,47370.0
2024-10-02 13:30:00,76.95,77.23,76.91,77.17,26295.0,76.95,77.23,76.91,77.17,26295.0
2024-10-02 14:00:00,77.18,77.18,76.93,76.95,32535.0,77.18,77.18,76.93,76.95,32535.0
2024-10-02 14:30:00,76.98,77.04,76.92,76.92,30420.0,76.98,77.04,76.92,76.92,30420.0
2024-10-02 15:00:00,76.96,77.15,76.96,77.15,27135.0,76.96,77.15,76.96,77.15,27135.0
2024-10-02 15:30:00,77.09,77.09,76.85,76.98,250290.0,77.09,77.09,76.85,76.98,250290.0
2024-10-03 09:30:00,76.5,76.61,75.93,76.07,60900.0,76.5,76.61,75.93,76.07,60900.0
2024-10-03 10:00:00,76.37,76.51,76.07,76.08,39840.0,76.37,76.51,76.07,76.08,39840.0
2024-10-03 10:30:00,76.05,76.43,76.05,76.43,64680.0,76.05,76.43,76.05,76.43,64680.0
2024-10-03 11:00:00,76.19,76.43,76.11,76.43,27345.0,76.19,76.43,76.11,76.43,27345.0
2024-10-03 11:30:00,76.47,76.74,76.47,76.68,20520.0,76.47,76.74,76.47,76.68,20520.0
2024-10-03 12:00:00,76.66,76.73,76.66,76.73,13875.0,76.66,76.73,76.66,76.73,13875.0
2024-10-03 12:30:00,76.65,76.79,76.4,76.51,42510.0,76.65,76.79,76.4,76.51,42510.0
2024-10-03 13:00:00,76.5,76.59,76.4,76.48,18600.0,76.5,76.59,76.4,76.48,18600.0
2024-10-03 13:30:00,76.64,76.65,76.54,76.6,21000.0,76.64,76.65,76.54,76.6,21000.0
2024-10-03 14:00:00,76.63,76.66,76.52,76.52,21300.0,76.63,76.66,76.52,76.52,21300.0
2024-10-03 14:30:00,76.61,76.61,76.5,76.5,7500.0,76.61,76.61,76.5,76.5,7500.0
2024-10-03 15:00:00,76.44,76.54,76.38,76.43,32940.0,76.44,76.54,76.38,76.43,32940.0
2024-10-03 15:30:00,76.38,76.74,76.25,76.65,156555.0,76.38,76.74,76.25,76.65,156555.0
2024-10-04 09:30:00,76.88,77.13,76.58,76.75,90945.0,76.88,77.13,76.58,76.75,90945.0
2024-10-04 10:00:00,76.57,77.02,76.39,76.46,41880.0,76.57,77.02,76.39,76.46,41880.0
2024-10-04 10:30:00,76.48,76.62,76.32,76.59,49695.0,76.48,76.62,76.32,76.59,49695.0
2024-10-04 11:00:00,76.58,76.58,76.1,76.25,60720.0,76.58,76.58,76.1,76.25,60720.0
2024-10-04 11:30:00,76.21,76.58,76.16,76.58,18000.0,76.21,76.58,76.16,76.58,18000.0
2024-10-04 12:00:00,76.59,76.59,76.31,76.32,31080.0,76.59,76.59,76.31,76.32,31080.0
2024-10-04 12:30:00,76.39,76.7,76.39,76.69,22110.0,76.39,76.7,76.39,76.69,22110.0
2024-10-04 13:00:00,76.63,76.65,76.49,76.55,22785.0,76.63,76.65,76.49,76.55,22785.0
2024-10-04 13:30:00,76.55,76.67,76.39,76.5,49620.0,76.55,76.67,76.39,76.5,49620.0
2024-10-04 14:00:00,76.45,76.58,76.38,76.54,23820.0,76.45,76.58,76.38,76.54,23820.0
2024-10-04 14:30:00,76.53,76.58,76.49,76.52,25800.0,76.53,76.58,76.49,76.52,25800.0
2024-10-04 15:00:00,76.53,76.71,76.46,76.68,60015.0,76.53,76.71,76.46,76.68,60015.0
2024-10-04 15:30:00,76.64,77.03,76.64,76.96,243765.0,76.64,77.03,76.64,76.96,243765.0
2024-10-07 09:30:00,76.9,77.25,76.67,77.23,71730.0,76.9,77.25,76.67,77.23,71730.0
2024-10-07 10:00:00,77.19,77.9,77.13,77.89,101445.0,77.19,77.9,77.13,77.89,101445.0
2024-10-07 10:30:00,77.93,78.09,77.27,77.46,165255.0,77.93,78.09,77.27,77.46,165255.0
2024-10-07 11:00:00,77.38,77.55,77.29,77.43,46605.0,77.38,77.55,77.29,77.43,46605.0
2024-10-07 11:30:00,77.5,77.5,77.17,77.17,29625.0,77.5,77.5,77.17,77.17,29625.0
2024-10-07 12:00:00,77.18,77.23,77.02,77.13,54165.0,77.18,77.23,77.02,77.13,54165.0
2024-10-07 12:30:00,77.09,77.11,76.97,76.97,14325.0,77.09,77.11,76.97,76.97,14325.0
2024-10-07 13:00:00,76.99,77.2,76.96,77.14,33090.0,76.99,77.2,76.96,77.14,33090.0
2024-10-07 13:30:00,77.14,77.14,76.84,76.85,31935.0,77.14,77.14,76.84,76.85,31935.0
2024-10-07 14:00:00,76.85,76.92,76.83,76.88,32985.0,76.85,76.92,76.83,76.88,32985.0
2024-10-07 14:30:00,76.84,76.86,76.54,76.61,43320.0,76.84,76.86,76.54,76.61,43320.0
2024-10-07 15:00:00,76.61,76.66,76.53,76.61,34680.0,76.61,76.66,76.53,76.61,34680.0
2024-10-07 15:30:00,76.56,76.86,76.52,76.79,309570.0,76.56,76.86,76.52,76.79,309570.0
2024-10-08 09:30:00,76.76,77.33,76.76,77.08,74775.0,76.76,77.33,76.76,77.08,74775.0
2024-10-08 10:00:00,77.07,77.07,76.38,76.49,30600.0,77.07,77.07,76.38,76.49,30600.0
2024-10-08 10:30:00,76.62,76.84,76.56,76.84,42090.0,76.62,76.84,76.56,76.84,42090.0
2024-10-08 11:00:00,76.8,77.02,76.8,77.02,23625.0,76.8,77.02,76.8,77.02,23625.0
2024-10-08 11:30:00,77.11,77.35,77.11,77.35,33360.0,77.11,77.35,77.11,77.35,33360.0
2024-10-08 12:00:00,77.38,77.43,77.35,77.42,31110.0,77.38,77.43,77.35,77.42,31110.0
2024-10-08 12:30:00,77.62,77.63,77.59,77.63,31500.0,77.62,77.63,77.59,77.63,31500.0
2024-10-08 13:00:00,77.65,77.66,77.49,77.66,70980.0,77.65,77.66,77.49,77.66,70980.0
2024-10-08 13:30:00,77.62,77.63,77.55,77.6,36345.0,77.62,77.63,77.55,77.6,36345.0
2024-10-08 14:00:00,77.72,77.95,77.66,77.67,68115.0,77.72,77.95,77.66,77.67,68115.0
2024-10-08 14:30:00,77.62,77.98,77.62,77.98,83265.0,77.62,77.98,77.62,77.98,83265.0
2024-10-08 15:00:00,77.95,77.97,77.75,77.87,156450.0,77.95,77.97,77.75,77.87,156450.0
2024-10-08 15:30:00,77.92,77.97,77.74,77.8,203925.0,77.92,77.97,77.74,77.8,203925.0
2024-10-09 09:30:00,77.93,78.6,77.6,78.46,84750.0,77.93,78.6,77.6,78.46,84750.0
2024-10-09 10:00:00,78.47,78.48,78.19,78.37,61680.0,78.47,78.48,78.19,78.37,61680.0
2024-10-09 10:30:00,78.4,79.07,78.4,79.07,70155.0,78.4,79.07,78.4,79.07,70155.0
2024-10-09 11:00:00,79.11,79.13,78.7,78.76,52965.0,79.11,79.13,78.7,78.76,52965.0
2024-10-09 11:30:00,78.75,78.99,78.74,78.91,24540.0,78.75,78.99,78.74,78.91,24540.0
2024-10-09 12:00:00,79.0,79.06,78.84,78.91,42120.0,79.0,79.06,78.84,78.91,42120.0
2024-10-09 12:30:00,78.79,78.87,78.67,78.67,32280.0,78.79,78.87,78.67,78.67,32280.0
2024-10-09 13:00:00,78.67,78.67,78.47,78.47,31920.0,78.67,78.67,78.47,78.47,31920.0
2024-10-09 13:30:00,78.48,78.52,78.44,78.49,45360.0,78.48,78.52,78.44,78.49,45360.0
2024-10-09 14:00:00,78.46,78.46,78.22,78.27,30000.0,78.46,78.46,78.22,78.27,30000.0
2024-10-09 14:30:00,78.31,78.43,78.23,78.3,22545.0,78.31,78.43,78.23,78.3,22545.0
2024-10-09 15:00:00,78.29,78.45,78.29,78.45,34380.0,78.29,78.45,78.29,78.45,34380.0
2024-10-09 15:30:00,78.42,78.7,78.29,78.53,238755.0,78.42,78.7,78.29,78.53,238755.0
2024-10-10 09:30:00,78.67,78.94,78.3,78.3,145425.0,78.67,78.94,78.3,78.3,145425.0
2024-10-10 10:00:00,78.23,78.46,77.73,77.73,39975.0,78.23,78.46,77.73,77.73,39975.0
2024-10-10 10:30:00,77.84,77.99,77.68,77.69,43680.0,77.84,77.99,77.68,77.69,43680.0
2024-10-10 11:00:00,77.75,78.11,77.75,78.08,18000.0,77.75,78.11,77.75,78.08,18000.0
2024-10-10 11:30:00,78.11,78.12,78.05,78.06,12510.0,78.11,78.12,78.05,78.06,12510.0
2024-10-10 12:00:00,78.15,78.37,78.07,78.37,28800.0,78.15,78.37,78.07,78.37,28800.0
2024-10-10 12:30:00,78.34,78.37,78.21,78.24,33645.0,78.34,78.37,78.21,78.24,33645.0
2024-10-10 13:00:00,78.16,78.21,78.02,78.21,13680.0,78.16,78.21,78.02,78.21,13680.0
2024-10-10 13:30:00,78.16,78.16,77.85,77.98,15000.0,78.16,78.16,77.85,77.98,15000.0
2024-10-10 14:00:00,77.94,77.94,77.8,77.88,28920.0,77.94,77.94,77.8,77.88,28920.0
2024-10-10 14:30:00,77.84,78.0,77.84,78.0,19800.0,77.84,78.0,77.84,78.0,19800.0
2024-10-10 15:00:00,78.0,78.0,77.91,77.94,13500.0,78.0,78.0,77.91,77.94,13500.0
2024-10-10 15:30:00,77.98,78.18,77.96,78.11,229860.0,77.98,78.18,77.96,78.11,229860.0
2024-10-11 09:30:00,78.6,78.95,78.41,78.65,56625.0,78.6,78.95,78.41,78.65,56625.0
2024-10-11 10:00:00,78.47,79.05,78.38,79.04,72045.0,78.47,79.05,78.38,79.04,72045.0
2024-10-11 10:30:00,78.99,79.22,78.99,79.17,35340.0,78.99,79.22,78.99,79.17,35340.0
2024-10-11 11:00:00,79.23,79.23,79.05,79.1,32130.0,79.23,79.23,79.05,79.1,32130.0
2024-10-11 11:30:00,79.12,79.35,79.05,79.33,32805.0,79.12,79.35,79.05,79.33,32805.0
2024-10-11 12:00:00,79.33,79.33,79.12,79.12,24180.0,79.33,79.33,79.12,79.12,24180.0
2024-10-11 12:30:00,79.06,79.15,79.04,79.15,11610.0,79.06,79.15,79.04,79.15,11610.0
2024-10-11 13:00:00,79.18,79.2,78.89,78.89,19860.0,79.18,79.2,78.89,78.89,19860.0
2024-10-11 13:30:00,78.9,79.05,78.9,79.04,23130.0,78.9,79.05,78.9,79.04,23130.0
2024-10-11 14:00:00,79.11,79.13,79.08,79.08,12675.0,79.11,79.13,79.08,79.08,12675.0
2024-10-11 14:30:00,79.01,79.01,78.96,78.97,32265.0,79.01,79.01,78.96,78.97,32265.0
2024-10-11 15:00:00,78.97,79.03,78.95,78.95,66270.0,78.97,79.03,78.95,78.95,66270.0
2024-10-11 15:30:00,78.99,79.22,78.93,79.14,134835.0,78.99,79.22,78.93,79.14,134835.0
2024-10-14 09:30:00,79.01,79.22,78.82,79.03,83250.0,79.01,79.22,78.82,79.03,83250.0
2024-10-14 10:00:00,79.08,79.62,79.08,79.51,53565.0,79.08,79.62,79.08,79.51,53565.0
2024-10-14 10:30:00,79.59,79.72,79.5,79.63,34275.0,79.59,79.72,79.5,79.63,34275.0
2024-10-14 11:00:00,79.63,79.63,79.5,79.54,33975.0,79.63,79.63,79.5,79.54,33975.0
2024-10-14 11:30:00,79.62,79.72,79.61,79.68,25665.0,79.62,79.72,79.61,79.68,25665.0
2024-10-14 12:00:00,79.72,79.87,79.61,79.87,30120.0,79.72,79.87,79.61,79.87,30120.0
2024-10-14 12:30:00,79.92,80.0,79.78,80.0,13500.0,79.92,80.0,79.78,80.0,13500.0
2024-10-14 13:00:00,79.99,80.0,79.84,79.87,32415.0,79.99,80.0,79.84,79.87,32415.0
2024-10-14 13:30:00,79.86,79.98,79.83,79.95,12375.0,79.86,79.98,79.83,79.95,12375.0
2024-10-14 14:00:00,79.97,80.15,79.97,80.15,10740.0,79.97,80.15,79.97,80.15,10740.0
2024-10-14 14:30:00,80.22,80.26,80.05,80.12,19890.0,80.22,80.26,80.05,80.12,19890.0
2024-10-14 15:00:00,80.2,80.22,80.09,80.21,36900.0,80.2,80.22,80.09,80.21,36900.0
2024-10-14 15:30:00,80.23,80.24,80.04,80.23,212265.0,80.23,80.24,80.04,80.23,212265.0
2024-10-15 09:30:00,80.23,80.73,80.07,80.07,103800.0,80.23,80.73,80.07,80.07,103800.0
2024-10-15 10:00:00,80.17,81.21,80.15,81.04,214065.0,80.17,81.21,80.15,81.04,214065.0
2024-10-15 10:30:00,80.98,81.4,80.51,80.58,141690.0,80.98,81.4,80.51,80.58,141690.0
2024-10-15 11:00:00,80.53,80.76,80.51,80.6,178065.0,80.53,80.76,80.51,80.6,178065.0
2024-10-15 11:30:00,80.6,80.6,80.09,80.25,107175.0,80.6,80.6,80.09,80.25,107175.0
2024-10-15 12:00:00,80.25,80.43,80.05,80.18,100725.0,80.25,80.43,80.05,80.18,100725.0
2024-10-15 12:30:00,80.05,80.34,80.05,80.23,47430.0,80.05,80.34,80.05,80.23,47430.0
2024-10-15 13:00:00,80.21,80.21,79.78,79.8,243015.0,80.21,80.21,79.78,79.8,243015.0
2024-10-15 13:30:00,79.83,79.85,79.31,79.38,66465.0,79.83,79.85,79.31,79.38,66465.0
2024-10-15 14:00:00,79.35,79.44,78.91,78.99,130350.0,79.35,79.44,78.91,78.99,130350.0
2024-10-15 14:30:00,79.14,79.2,79.0,79.2,95640.0,79.14,79.2,79.0,79.2,95640.0
2024-10-15 15:00:00,79.2,79.26,79.08,79.15,126000.0,79.2,79.26,79.08,79.15,126000.0
2024-10-15 15:30:00,79.1,79.49,79.1,79.39,252270.0,79.1,79.49,79.1,79.39,252270.0
2024-10-16 09:30:00,78.98,79.86,78.93,79.5,206955.0,78.98,79.86,78.93,79.5,206955.0
2024-10-16 10:00:00,79.58,79.87,79.58,79.68,118890.0,79.58,79.87,79.58,79.68,118890.0
2024-10-16 10:30:00,79.71,80.11,79.7,79.95,116775.0,79.71,80.11,79.7,79.95,116775.0
2024-10-16 11:00:00,80.04,80.04,79.87,79.99,65790.0,80.04,80.04,79.87,79.99,65790.0
2024-10-16 11:30:00,79.9,80.0,79.9,79.95,37995.0,79.9,80.0,79.9,79.95,37995.0
2024-10-16 12:00:00,79.88,79.88,79.83,79.86,13500.0,79.88,79.88,79.83,79.86,13500.0
2024-10-16 12:30:00,79.85,79.91,79.74,79.74,150675.0,79.85,79.91,79.74,79.74,150675.0
2024-10-16 13:00:00,79.72,79.72,79.43,79.49,25575.0,79.72,79.72,79.43,79.49,25575.0
2024-10-16 13:30:00,79.54,79.7,79.4,79.7,37290.0,79.54,79.7,79.4,79.7,37290.0
2024-10-16 14:00:00,79.81,80.14,79.81,80.14,58260.0,79.81,80.14,79.81,80.14,58260.0
2024-10-16 14:30:00,80.14,80.23,79.88,79.97,57135.0,80.14,80.23,79.88,79.97,57135.0
2024-10-16 15:00:00,79.99,80.11,79.92,80.01,57225.0,79.99,80.11,79.92,80.01,57225.0
2024-10-16 15:30:00,79.98,80.13,79.8,79.95,357765.0,79.98,80.13,79.8,79.95,357765.0
2024-10-17 09:30:00,79.94,80.23,79.58,80.23,82500.0,79.94,80.23,79.58,80.23,82500.0
2024-10-17 10:00:00,80.34,80.49,80.03,80.24,108750.0,80.34,80.49,80.03,80.24,108750.0
2024-10-17 10:30:00,80.35,80.48,80.3,80.3,34110.0,80.35,80.48,80.3,80.3,34110.0
2024-10-17 11:00:00,80.2,80.37,79.93,80.19,37140.0,80.2,80.37,79.93,80.19,37140.0
2024-10-17 11:30:00,80.19,80.29,80.04,80.18,16935.0,80.19,80.29,80.04,80.18,16935.0
2024-10-17 12:00:00,80.2,80.28,80.17,80.28,9000.0,80.2,80.28,80.17,80.28,9000.0
2024-10-17 12:30:00,80.21,80.23,80.13,80.23,30705.0,80.21,80.23,80.13,80.23,30705.0
2024-10-17 13:00:00,80.22,80.27,80.09,80.09,40350.0,80.22,80.27,80.09,80.09,40350.0
2024-10-17 13:30:00,80.05,80.24,80.05,80.24,6000.0,80.05,80.24,80.05,80.24,6000.0
2024-10-17 14:00:00,80.1,80.2,80.09,80.18,9015.0,80.1,80.2,80.09,80.18,9015.0
2024-10-17 14:30:00,80.21,80.26,80.1,80.2,11400.0,80.21,80.26,80.1,80.2,11400.0
2024-10-17 15:00:00,80.2,80.21,80.03,80.1,37410.0,80.2,80.21,80.03,80.1,37410.0
2024-10-17 15:30:00,80.06,80.37,80.06,80.34,165945.0,80.06,80.37,80.06,80.34,165945.0
2024-10-18 09:30:00,80.59,80.59,80.26,80.32,393270.0,80.59,80.59,80.26,80.32,393270.0
2024-10-18 10:00:00,80.35,80.74,80.35,80.72,34245.0,80.35,80.74,80.35,80.72,34245.0
2024-10-18 10:30:00,80.71,80.84,80.64,80.76,59085.0,80.71,80.84,80.64,80.76,59085.0
2024-10-18 11:00:00,80.73,80.88,80.73,80.88,4500.0,80.73,80.88,80.73,80.88,4500.0
2024-10-18 11:30:00,80.84,80.9,80.8,80.9,16500.0,80.84,80.9,80.8,80.9,16500.0
2024-10-18 12:00:00,80.88,81.08,80.88,80.96,18000.0,80.88,81.08,80.88,80.96,18000.0
2024-10-18 12:30:00,80.89,81.06,80.89,81.06,39165.0,80.89,81.06,80.89,81.06,39165.0
2024-10-18 13:00:00,81.08,81.08,80.85,80.85,51570.0,81.08,81.08,80.85,80.85,51570.0
2024-10-18 13:30:00,80.91,80.94,80.81,80.81,26235.0,80.91,80.94,80.81,80.81,26235.0
2024-10-18 14:00:00,80.93,81.21,80.9,81.1,36900.0,80.93,81.21,80.9,81.1,36900.0
2024-10-18 14:30:00,80.96,80.96,80.79,80.84,24405.0,80.96,80.96,80.79,80.84,24405.0
2024-10-18 15:00:00,80.84,80.84,80.57,80.73,50655.0,80.84,80.84,80.57,80.73,50655.0
2024-10-18 15:30:00,80.66,80.78,80.49,80.72,181140.0,80.66,80.78,80.49,80.72,181140.0
2024-10-21 09:30:00,80.96,81.19,80.78,80.78,63645.0,80.96,81.19,80.78,80.78,63645.0
2024-10-21 10:00:00,80.78,81.23,80.78,81.02,50325.0,80.78,81.23,80.78,81.02,50325.0
2024-10-21 10:30:00,80.91,81.17,80.87,80.87,37050.0,80.91,81.17,80.87,80.87,37050.0
2024-10-21 11:00:00,80.91,80.93,80.6,80.83,48960.0,80.91,80.93,80.6,80.83,48960.0
2024-10-21 11:30:00,80.76,81.07,80.76,81.05,21000.0,80.76,81.07,80.76,81.05,21000.0
2024-10-21 12:00:00,81.05,81.23,80.98,81.19,18000.0,81.05,81.23,80.98,81.19,18000.0
2024-10-21 12:30:00,81.19,81.32,81.15,81.29,28395.0,81.19,81.32,81.15,81.29,28395.0
2024-10-21 13:00:00,81.25,81.35,81.23,81.34,22470.0,81.25,81.35,81.23,81.34,22470.0
2024-10-21 13:30:00,81.36,81.36,81.27,81.35,33795.0,81.36,81.36,81.27,81.35,33795.0
2024-10-21 14:00:00,81.36,81.38,81.19,81.19,21015.0,81.36,81.38,81.19,81.19,21015.0
2024-10-21 14:30:00,81.19,81.26,81.05,81.05,13635.0,81.19,81.26,81.05,81.05,13635.0
2024-10-21 15:00:00,81.15,81.41,81.15,81.27,16155.0,81.15,81.41,81.15,81.27,16155.0
2024-10-21 15:30:00,81.25,81.33,81.04,81.27,169020.0,81.25,81.33,81.04,81.27,169020.0
2024-10-22 09:30:00,79.96,80.19,79.6,79.97,208065.0,79.96,80.19,79.6,79.97,208065.0
2024-10-22 10:00:00,79.94,80.31,79.87,80.06,89055.0,79.94,80.31,79.87,80.06,89055.0
2024-10-22 10:30:00,79.84,80.1,79.84,80.1,12165.0,79.84,80.1,79.84,80.1,12165.0
2024-10-22 11:00:00,80.38,80.5,80.17,80.17,44640.0,80.38,80.5,80.17,80.17,44640.0
2024-10-22 11:30:00,80.19,80.31,80.06,80.09,29955.0,80.19,80.31,80.06,80.09,29955.0
2024-10-22 12:00:00,80.08,80.47,80.05,80.4,56310.0,80.08,80.47,80.05,80.4,56310.0
2024-10-22 12:30:00,80.46,80.46,80.2,80.21,21015.0,80.46,80.46,80.2,80.21,21015.0
2024-10-22 13:00:00,80.13,80.26,80.02,80.26,57570.0,80.13,80.26,80.02,80.26,57570.0
2024-10-22 13:30:00,80.19,80.54,80.12,80.53,150630.0,80.19,80.54,80.12,80.53,150630.0
2024-10-22 14:00:00,80.6,80.8,80.49,80.8,67665.0,80.6,80.8,80.49,80.8,67665.0
2024-10-22 14:30:00,80.74,80.74,80.52,80.57,21000.0,80.74,80.74,80.52,80.57,21000.0
2024-10-22 15:00:00,80.62,80.62,80.49,80.52,31500.0,80.62,80.62,80.49,80.52,31500.0
2024-10-22 15:30:00,80.52,80.63,80.3,80.38,459360.0,80.52,80.63,80.3,80.38,459360.0
2024-10-23 09:30:00,79.69,80.35,79.69,80.15,232635.0,79.69,80.35,79.69,80.15,232635.0
2024-10-23 10:00:00,80.13,80.54,80.02,80.44,159810.0,80.13,80.54,80.02,80.44,159810.0
2024-10-23 10:30:00,80.44,80.44,80.05,80.06,67710.0,80.44,80.44,80.05,80.06,67710.0
2024-10-23 11:00:00,80.0,80.42,80.0,80.1,95145.0,80.0,80.42,80.0,80.1,95145.0
2024-10-23 11:30:00,80.16,80.43,80.11,80.25,132975.0,80.16,80.43,80.11,80.25,132975.0
2024-10-23 12:00:00,80.26,80.39,80.13,80.13,89790.0,80.26,80.39,80.13,80.13,89790.0
2024-10-23 12:30:00,80.2,80.33,80.11,80.11,102840.0,80.2,80.33,80.11,80.11,102840.0
2024-10-23 13:00:00,80.14,80.28,79.97,80.03,104385.0,80.14,80.28,79.97,80.03,104385.0
2024-10-23 13:30:00,80.04,80.09,79.94,80.02,197865.0,80.04,80.09,79.94,80.02,197865.0
2024-10-23 14:00:00,80.01,80.01,79.78,79.98,71295.0,80.01,80.01,79.78,79.98,71295.0
2024-10-23 14:30:00,79.96,80.17,79.96,80.08,185100.0,79.96,80.17,79.96,80.08,185100.0
2024-10-23 15:00:00,79.97,79.98,79.78,79.92,421650.0,79.97,79.98,79.78,79.92,421650.0
2024-10-23 15:30:00,79.92,80.08,79.89,79.94,457695.0,79.92,80.08,79.89,79.94,457695.0
2024-10-24 09:30:00,78.79,81.23,78.36,79.72,381825.0,78.79,81.23,78.36,79.72,381825.0
2024-10-24 10:00:00,79.48,80.65,79.47,80.43,94875.0,79.48,80.65,79.47,80.43,94875.0
2024-10-24 10:30:00,80.41,80.66,79.8,80.63,72420.0,80.41,80.66,79.8,80.63,72420.0
2024-10-24 11:00:00,80.54,80.63,80.11,80.19,128850.0,80.54,80.63,80.11,80.19,128850.0
2024-10-24 11:30:00,80.19,80.64,79.91,79.91,94680.0,80.19,80.64,79.91,79.91,94680.0
2024-10-24 12:00:00,79.81,79.81,79.13,79.61,77700.0,79.81,79.81,79.13,79.61,77700.0
2024-10-24 12:30:00,79.6,80.12,79.6,80.1,69015.0,79.6,80.12,79.6,80.1,69015.0
2024-10-24 13:00:00,80.29,80.58,80.26,80.35,47730.0,80.29,80.58,80.26,80.35,47730.0
2024-10-24 13:30:00,80.43,80.48,80.2,80.29,69285.0,80.43,80.48,80.2,80.29,69285.0
2024-10-24 14:00:00,80.23,80.39,80.11,80.12,94815.0,80.23,80.39,80.11,80.12,94815.0
2024-10-24 14:30:00,80.11,80.24,80.03,80.21,97905.0,80.11,80.24,80.03,80.21,97905.0
2024-10-24 15:00:00,80.17,80.37,80.12,80.32,170745.0,80.17,80.37,80.12,80.32,170745.0
2024-10-24 15:30:00,80.27,80.47,79.96,79.98,646365.0,80.27,80.47,79.96,79.98,646365.0
2024-10-25 09:30:00,80.55,80.7,80.27,80.58,105150.0,80.55,80.7,80.27,80.58,105150.0
2024-10-25 10:00:00,80.6,80.92,80.6,80.92,35520.0,80.6,80.92,80.6,80.92,35520.0
2024-10-25 10:30:00,80.93,81.05,80.5,80.54,53505.0,80.93,81.05,80.5,80.54,53505.0
2024-10-25 11:00:00,80.63,80.86,80.23,80.23,27000.0,80.63,80.86,80.23,80.23,27000.0
2024-10-25 11:30:00,80.22,80.29,80.12,80.27,30000.0,80.22,80.29,80.12,80.27,30000.0
2024-10-25 12:00:00,80.23,80.46,80.23,80.46,25740.0,80.23,80.46,80.23,80.46,25740.0
2024-10-25 12:30:00,80.42,80.43,80.26,80.27,30600.0,80.42,80.43,80.26,80.27,30600.0
2024-10-25 13:00:00,80.25,80.28,79.89,79.96,42630.0,80.25,80.28,79.89,79.96,42630.0
2024-10-25 13:30:00,79.86,79.9,79.65,79.8,194400.0,79.86,79.9,79.65,79.8,194400.0
2024-10-25 14:00:00,79.87,80.11,79.77,80.11,22500.0,79.87,80.11,79.77,80.11,22500.0
2024-10-25 14:30:00,80.12,80.17,80.07,80.09,18000.0,80.12,80.17,80.07,80.09,18000.0
2024-10-25 15:00:00,80.09,80.15,79.91,79.93,36075.0,80.09,80.15,79.91,79.93,36075.0
2024-10-25 15:30:00,79.94,79.94,79.58,79.73,186945.0,79.94,79.94,79.58,79.73,186945.0
2024-10-28 09:30:00,79.99,80.44,79.69,80.26,137520.0,79.99,80.44,79.69,80.26,137520.0
2024-10-28 10:00:00,80.04,80.19,79.87,80.19,62490.0,80.04,80.19,79.87,80.19,62490.0
2024-10-28 10:30:00,80.2,80.34,80.1,80.22,63900.0,80.2,80.34,80.1,80.22,63900.0
2024-10-28 11:00:00,80.37,80.42,79.78,79.95,81600.0,80.37,80.42,79.78,79.95,81600.0
2024-10-28 11:30:00,79.84,79.88,79.73,79.76,43995.0,79.84,79.88,79.73,79.76,43995.0
2024-10-28 12:00:00,79.83,79.83,79.64,79.64,19890.0,79.83,79.83,79.64,79.64,19890.0
2024-10-28 12:30:00,79.58,79.8,79.48,79.75,21675.0,79.58,79.8,79.48,79.75,21675.0
2024-10-28 13:00:00,79.75,80.06,79.73,80.06,60315.0,79.75,80.06,79.73,80.06,60315.0
2024-10-28 13:30:00,80.11,80.19,80.06,80.11,21015.0,80.11,80.19,80.06,80.11,21015.0
2024-10-28 14:00:00,80.1,80.1,79.94,79.99,35505.0,80.1,80.1,79.94,79.99,35505.0
2024-10-28 14:30:00,79.93,79.98,79.8,79.92,64080.0,79.93,79.98,79.8,79.92,64080.0
2024-10-28 15:00:00,79.89,79.91,79.79,79.91,73050.0,79.89,79.91,79.79,79.91,73050.0
2024-10-28 15:30:00,79.91,80.14,79.73,79.83,306825.0,79.91,80.14,79.73,79.83,306825.0
2024-10-29 09:30:00,79.7,79.7,79.38,79.45,71205.0,79.7,79.7,79.38,79.45,71205.0
2024-10-29 10:00:00,79.46,79.71,79.37,79.58,72375.0,79.46,79.71,79.37,79.58,72375.0
2024-10-29 10:30:00,79.56,79.58,79.1,79.17,57060.0,79.56,79.58,79.1,79.17,57060.0
2024-10-29 11:00:00,79.17,79.17,78.87,78.89,79740.0,79.17,79.17,78.87,78.89,79740.0
2024-10-29 11:30:00,78.91,78.95,78.63,78.79,58140.0,78.91,78.95,78.63,78.79,58140.0
2024-10-29 12:00:00,78.93,79.08,78.82,78.91,143130.0,78.93,79.08,78.82,78.91,143130.0
2024-10-29 12:30:00,78.9,79.01,78.74,78.88,188730.0,78.9,79.01,78.74,78.88,188730.0
2024-10-29 13:00:00,78.83,78.86,78.57,78.57,40890.0,78.83,78.86,78.57,78.57,40890.0
2024-10-29 13:30:00,78.53,78.81,78.49,78.79,33000.0,78.53,78.81,78.49,78.79,33000.0
2024-10-29 14:00:00,78.83,78.91,78.74,78.91,27930.0,78.83,78.91,78.74,78.91,27930.0
2024-10-29 14:30:00,78.89,79.04,78.76,79.04,80970.0,78.89,79.04,78.76,79.04,80970.0
2024-10-29 15:00:00,79.03,79.03,78.84,78.91,54090.0,79.03,79.03,78.84,78.91,54090.0
2024-10-29 15:30:00,78.88,78.88,78.37,78.39,302640.0,78.88,78.88,78.37,78.39,302640.0
2024-10-30 09:30:00,78.09,79.01,77.98,78.67,171480.0,78.09,79.01,77.98,78.67,171480.0
2024-10-30 10:00:00,78.72,78.73,78.39,78.45,65580.0,78.72,78.73,78.39,78.45,65580.0
2024-10-30 10:30:00,78.38,78.51,78.33,78.41,153870.0,78.38,78.51,78.33,78.41,153870.0
2024-10-30 11:00:00,78.19,78.23,78.08,78.21,57585.0,78.19,78.23,78.08,78.21,57585.0
2024-10-30 11:30:00,78.24,78.44,78.24,78.44,40500.0,78.24,78.44,78.24,78.44,40500.0
2024-10-30 12:00:00,78.44,78.45,78.14,78.14,31500.0,78.44,78.45,78.14,78.14,31500.0
2024-10-30 12:30:00,78.16,78.18,77.82,78.0,187575.0,78.16,78.18,77.82,78.0,187575.0
2024-10-30 13:00:00,78.06,78.16,77.9,77.91,93000.0,78.06,78.16,77.9,77.91,93000.0
2024-10-30 13:30:00,77.88,77.93,77.69,77.7,84330.0,77.88,77.93,77.69,77.7,84330.0
2024-10-30 14:00:00,77.7,77.87,77.7,77.75,54600.0,77.7,77.87,77.7,77.75,54600.0
2024-10-30 14:30:00,77.7,77.77,77.6,77.63,37500.0,77.7,77.77,77.6,77.63,37500.0
2024-10-30 15:00:00,77.61,77.61,77.37,77.37,55080.0,77.61,77.61,77.37,77.37,55080.0
2024-10-30 15:30:00,77.35,77.51,77.2,77.51,270435.0,77.35,77.51,77.2,77.51,270435.0
2024-10-31 09:30:00,77.4,77.86,77.4,77.82,167730.0,77.4,77.86,77.4,77.82,167730.0
2024-10-31 10:00:00,77.91,77.92,76.84,76.91,161985.0,77.91,77.92,76.84,76.91,161985.0
2024-10-31 10:30:00,76.91,77.38,76.91,77.07,219495.0,76.91,77.38,76.91,77.07,219495.0
2024-10-31 11:00:00,77.02,77.15,76.74,77.02,128880.0,77.02,77.15,76.74,77.02,128880.0
2024-10-31 11:30:00,77.03,77.07,76.9,76.9,89460.0,77.03,77.07,76.9,76.9,89460.0
2024-10-31 12:00:00,76.97,77.18,76.78,77.13,335445.0,76.97,77.18,76.78,77.13,335445.0
2024-10-31 12:30:00,77.13,77.19,77.06,77.19,43245.0,77.13,77.19,77.06,77.19,43245.0
2024-10-31 13:00:00,77.21,77.3,77.05,77.09,63615.0,77.21,77.3,77.05,77.09,63615.0
2024-10-31 13:30:00,77.09,77.22,76.89,77.0,66225.0,77.09,77.22,76.89,77.0,66225.0
2024-10-31 14:00:00,77.01,77.01,76.88,77.0,98520.0,77.01,77.01,76.88,77.0,98520.0
2024-10-31 14:30:00,77.02,77.19,76.95,77.17,231525.0,77.02,77.19,76.95,77.17,231525.0
2024-10-31 15:00:00,77.13,77.13,76.8,77.02,54360.0,77.13,77.13,76.8,77.02,54360.0
2024-10-31 15:30:00,77.02,77.02,76.79,76.88,374865.0,77.02,77.02,76.79,76.88,374865.0
2024-11-01 09:30:00,76.43,77.06,76.22,76.62,254100.0,76.43,77.06,76.22,76.62,254100.0
2024-11-01 10:00:00,76.73,77.42,76.73,77.39,89400.0,76.73,77.42,76.73,77.39,89400.0
2024-11-01 10:30:00,77.48,77.53,77.08,77.22,178785.0,77.48,77.53,77.08,77.22,178785.0
2024-11-01 11:00:00,77.26,77.26,76.85,76.85,93000.0,77.26,77.26,76.85,76.85,93000.0
2024-11-01 11:30:00,76.88,76.89,76.62,76.72,59175.0,76.88,76.89,76.62,76.72,59175.0
2024-11-01 12:00:00,76.73,76.79,76.6,76.6,67245.0,76.73,76.79,76.6,76.6,67245.0
2024-11-01 12:30:00,76.64,76.87,76.63,76.67,42015.0,76.64,76.87,76.63,76.67,42015.0
2024-11-01 13:00:00,76.65,76.94,76.65,76.72,64620.0,76.65,76.94,76.65,76.72,64620.0
2024-11-01 13:30:00,76.87,77.01,76.62,76.94,89235.0,76.87,77.01,76.62,76.94,89235.0
2024-11-01 14:00:00,76.88,76.98,76.86,76.98,25665.0,76.88,76.98,76.86,76.98,25665.0
2024-11-01 14:30:00,76.94,77.1,76.94,76.97,53790.0,76.94,77.1,76.94,76.97,53790.0
2024-11-01 15:00:00,76.93,77.06,76.92,76.96,80220.0,76.93,77.06,76.92,76.96,80220.0
2024-11-01 15:30:00,76.96,76.96,76.3,76.43,938700.0,76.96,76.96,76.3,76.43,938700.0
2024-11-04 09:30:00,76.78,77.52,76.78,77.48,152625.0,76.78,77.52,76.78,77.48,152625.0
2024-11-04 10:00:00,77.52,77.68,77.33,77.48,130785.0,77.52,77.68,77.33,77.48,130785.0
2024-11-04 10:30:00,77.39,77.44,77.11,77.35,107400.0,77.39,77.44,77.11,77.35,107400.0
2024-11-04 11:00:00,77.34,77.34,76.99,77.08,77925.0,77.34,77.34,76.99,77.08,77925.0
2024-11-04 11:30:00,76.99,77.05,76.89,76.89,57930.0,76.99,77.05,76.89,76.89,57930.0
2024-11-04 12:00:00,76.98,77.05,76.84,77.02,83775.0,76.98,77.05,76.84,77.02,83775.0
2024-11-04 12:30:00,77.05,77.05,76.89,76.96,34500.0,77.05,77.05,76.89,76.96,34500.0
2024-11-04 13:00:00,76.95,77.0,76.75,76.96,67395.0,76.95,77.0,76.75,76.96,67395.0
2024-11-04 13:30:00,76.97,76.98,76.8,76.8,45915.0,76.97,76.98,76.8,76.8,45915.0
2024-11-04 14:00:00,76.79,77.06,76.79,76.91,108960.0,76.79,77.06,76.79,76.91,108960.0
2024-11-04 14:30:00,76.88,77.15,76.88,77.07,52725.0,76.88,77.15,76.88,77.07,52725.0
2024-11-04 15:00:00,77.07,77.17,76.96,77.15,86220.0,77.07,77.17,76.96,77.15,86220.0
2024-11-04 15:30:00,77.08,77.24,77.07,77.19,274875.0,77.08,77.24,77.07,77.19,274875.0
2024-11-05 09:30:00,77.17,77.48,77.07,77.28,94245.0,77.17,77.48,77.07,77.28,94245.0
2024-11-05 10:00:00,77.54,77.75,77.39,77.63,252765.0,77.54,77.75,77.39,77.63,252765.0
2024-11-05 10:30:00,77.64,77.68,77.41,77.41,125070.0,77.64,77.68,77.41,77.41,125070.0
2024-11-05 11:00:00,77.4,77.4,77.04,77.06,47040.0,77.4,77.4,77.04,77.06,47040.0
2024-11-05 11:30:00,77.06,77.23,76.91,77.06,146910.0,77.06,77.23,76.91,77.06,146910.0
2024-11-05 12:00:00,77.26,77.33,77.16,77.23,68400.0,77.26,77.33,77.16,77.23,68400.0
2024-11-05 12:30:00,77.33,77.42,77.3,77.41,27555.0,77.33,77.42,77.3,77.41,27555.0
2024-11-05 13:00:00,77.49,77.49,77.35,77.35,19995.0,77.49,77.49,77.35,77.35,19995.0
2024-11-05 13:30:00,77.33,77.66,77.33,77.45,30870.0,77.33,77.66,77.33,77.45,30870.0
2024-11-05 14:00:00,77.46,77.55,77.46,77.47,15000.0,77.46,77.55,77.46,77.47,15000.0
2024-11-05 14:30:00,77.49,77.51,77.41,77.47,25575.0,77.49,77.51,77.41,77.47,25575.0
2024-11-05 15:00:00,77.51,77.63,77.51,77.58,30885.0,77.51,77.63,77.51,77.58,30885.0
2024-11-05 15:30:00,77.58,77.6,77.39,77.47,354075.0,77.58,77.6,77.39,77.47,354075.0
2024-11-06 09:30:00,79.67,81.45,79.42,81.07,441030.0,79.67,81.45,79.42,81.07,441030.0
2024-11-06 10:00:00,81.11,81.27,80.79,80.96,380790.0,81.11,81.27,80.79,80.96,380790.0
2024-11-06 10:30:00,80.74,81.45,80.58,81.11,192015.0,80.74,81.45,80.58,81.11,192015.0
2024-11-06 11:00:00,81.0,81.88,80.99,81.81,345900.0,81.0,81.88,80.99,81.81,345900.0
2024-11-06 11:30:00,81.81,81.91,81.48,81.89,300585.0,81.81,81.91,81.48,81.89,300585.0
2024-11-06 12:00:00,81.82,81.82,81.46,81.55,259380.0,81.82,81.82,81.46,81.55,259380.0
2024-11-06 12:30:00,81.61,82.32,81.55,82.26,154545.0,81.61,82.32,81.55,82.26,154545.0
2024-11-06 13:00:00,82.24,82.51,82.19,82.44,77115.0,82.24,82.51,82.19,82.44,77115.0
2024-11-06 13:30:00,82.46,82.64,82.25,82.3,133845.0,82.46,82.64,82.25,82.3,133845.0
2024-11-06 14:00:00,82.31,82.39,82.19,82.3,70200.0,82.31,82.39,82.19,82.3,70200.0
2024-11-06 14:30:00,82.24,82.38,82.1,82.11,59025.0,82.24,82.38,82.1,82.11,59025.0
2024-11-06 15:00:00,82.13,82.37,81.99,82.3,75030.0,82.13,82.37,81.99,82.3,75030.0
2024-11-06 15:30:00,82.29,82.45,82.11,82.3,382560.0,82.29,82.45,82.11,82.3,382560.0
2024-11-07 09:30:00,82.13,82.13,81.1,81.57,130620.0,82.13,82.13,81.1,81.57,130620.0
2024-11-07 10:00:00,81.49,81.7,81.35,81.35,479670.0,81.49,81.7,81.35,81.35,479670.0
2024-11-07 10:30:00,81.49,81.67,81.44,81.46,49695.0,81.49,81.67,81.44,81.46,49695.0
2024-11-07 11:00:00,81.57,81.79,81.19,81.2,51315.0,81.57,81.79,81.19,81.2,51315.0
2024-11-07 11:30:00,81.25,81.33,81.1,81.17,44985.0,81.25,81.33,81.1,81.17,44985.0
2024-11-07 12:00:00,81.24,81.48,81.24,81.43,21825.0,81.24,81.48,81.24,81.43,21825.0
2024-11-07 12:30:00,81.42,81.48,81.27,81.27,23190.0,81.42,81.48,81.27,81.27,23190.0
2024-11-07 13:00:00,81.25,81.34,81.11,81.11,51315.0,81.25,81.34,81.11,81.11,51315.0
2024-11-07 13:30:00,81.33,81.64,81.24,81.4,260805.0,81.33,81.64,81.24,81.4,260805.0
2024-11-07 14:00:00,81.45,81.53,81.3,81.42,187185.0,81.45,81.53,81.3,81.42,187185.0
2024-11-07 14:30:00,81.46,81.69,81.43,81.48,27000.0,81.46,81.69,81.43,81.48,27000.0
2024-11-07 15:00:00,81.52,81.55,81.39,81.39,82650.0,81.52,81.55,81.39,81.39,82650.0
2024-11-07 15:30:00,81.4,81.44,80.88,80.88,1035150.0,81.4,81.44,80.88,80.88,1035150.0
2024-11-08 09:30:00,81.87,81.97,81.49,81.96,126090.0,81.87,81.97,81.49,81.96,126090.0
2024-11-08 10:00:00,82.12,82.22,81.68,81.88,218385.0,82.12,82.22,81.68,81.88,218385.0
2024-11-08 10:30:00,81.92,82.25,81.88,82.09,100005.0,81.92,82.25,81.88,82.09,100005.0
2024-11-08 11:00:00,82.08,82.13,81.77,81.84,48315.0,82.08,82.13,81.77,81.84,48315.0
2024-11-08 11:30:00,81.72,81.84,81.71,81.83,17460.0,81.72,81.84,81.71,81.83,17460.0
2024-11-08 12:00:00,81.85,82.08,81.79,81.79,109395.0,81.85,82.08,81.79,81.79,109395.0
2024-11-08 12:30:00,81.74,81.8,81.67,81.77,32550.0,81.74,81.8,81.67,81.77,32550.0
2024-11-08 13:00:00,81.78,81.78,81.53,81.53,31215.0,81.78,81.78,81.53,81.53,31215.0
2024-11-08 13:30:00,81.48,81.6,81.48,81.57,44145.0,81.48,81.6,81.48,81.57,44145.0
2024-11-08 14:00:00,81.57,81.71,81.57,81.69,29535.0,81.57,81.71,81.57,81.69,29535.0
2024-11-08 14:30:00,81.58,81.58,81.47,81.5,35550.0,81.58,81.58,81.47,81.5,35550.0
2024-11-08 15:00:00,81.48,81.48,81.29,81.29,101850.0,81.48,81.48,81.29,81.29,101850.0
2024-11-08 15:30:00,81.26,81.32,81.12,81.22,258210.0,81.26,81.32,81.12,81.22,258210.0
2024-11-11 09:30:00,81.9,82.67,81.9,82.64,170550.0,81.9,82.67,81.9,82.64,170550.0
2024-11-11 10:00:00,82.56,82.75,82.33,82.36,163590.0,82.56,82.75,82.33,82.36,163590.0
2024-11-11 10:30:00,82.36,82.52,82.2,82.22,134670.0,82.36,82.52,82.2,82.22,134670.0
2024-11-11 11:00:00,82.2,82.3,82.02,82.11,124200.0,82.2,82.3,82.02,82.11,124200.0
2024-11-11 11:30:00,82.02,82.12,81.98,82.04,60300.0,82.02,82.12,81.98,82.04,60300.0
2024-11-11 12:00:00,82.1,82.15,81.85,82.1,62520.0,82.1,82.15,81.85,82.1,62520.0
2024-11-11 12:30:00,82.1,82.1,81.84,81.84,37590.0,82.1,82.1,81.84,81.84,37590.0
2024-11-11 13:00:00,81.92,82.0,81.85,81.87,101400.0,81.92,82.0,81.85,81.87,101400.0
2024-11-11 13:30:00,81.86,82.07,81.85,81.91,70695.0,81.86,82.07,81.85,81.91,70695.0
2024-11-11 14:00:00,81.82,81.82,81.71,81.74,24000.0,81.82,81.82,81.71,81.74,24000.0
2024-11-11 14:30:00,81.79,81.88,81.75,81.75,60120.0,81.79,81.88,81.75,81.75,60120.0
2024-11-11 15:00:00,81.72,81.77,81.6,81.67,136785.0,81.72,81.77,81.6,81.67,136785.0
2024-11-11 15:30:00,81.67,81.98,81.65,81.91,308385.0,81.67,81.98,81.65,81.91,308385.0
2024-11-12 09:30:00,82.33,82.33,81.89,82.05,74025.0,82.33,82.33,81.89,82.05,74025.0
2024-11-12 10:00:00,81.99,82.11,81.88,81.93,96840.0,81.99,82.11,81.88,81.93,96840.0
2024-11-12 10:30:00,82.08,82.46,81.99,82.45,82050.0,82.08,82.46,81.99,82.45,82050.0
2024-11-12 11:00:00,82.46,82.57,82.3,82.36,38580.0,82.46,82.57,82.3,82.36,38580.0
2024-11-12 11:30:00,82.29,82.57,82.2,82.48,60210.0,82.29,82.57,82.2,82.48,60210.0
2024-11-12 12:00:00,82.34,82.61,82.3,82.49,77625.0,82.34,82.61,82.3,82.49,77625.0
2024-11-12 12:30:00,82.52,82.67,82.52,82.58,13695.0,82.52,82.67,82.52,82.58,13695.0
2024-11-12 13:00:00,82.59,82.73,82.55,82.73,37635.0,82.59,82.73,82.55,82.73,37635.0
2024-11-12 13:30:00,82.74,82.86,82.74,82.86,29925.0,82.74,82.86,82.74,82.86,29925.0
2024-11-12 14:00:00,82.83,82.97,82.74,82.77,21795.0,82.83,82.97,82.74,82.77,21795.0
2024-11-12 14:30:00,82.76,82.76,82.59,82.59,38985.0,82.76,82.76,82.59,82.59,38985.0
2024-11-12 15:00:00,82.62,82.62,82.44,82.56,55860.0,82.62,82.62,82.44,82.56,55860.0
2024-11-12 15:30:00,82.61,82.8,82.34,82.46,159795.0,82.61,82.8,82.34,82.46,159795.0
2024-11-13 09:30:00,82.23,82.59,82.23,82.46,87570.0,82.23,82.59,82.23,82.46,87570.0
2024-11-13 10:00:00,82.49,82.81,82.49,82.58,42210.0,82.49,82.81,82.49,82.58,42210.0
2024-11-13 10:30:00,82.65,83.05,82.53,82.96,71400.0,82.65,83.05,82.53,82.96,71400.0
2024-11-13 11:00:00,83.0,83.11,82.91,83.06,32055.0,83.0,83.11,82.91,83.06,32055.0
2024-11-13 11:30:00,83.13,83.5,83.13,83.16,23085.0,83.13,83.5,83.13,83.16,23085.0
2024-11-13 12:00:00,83.33,83.33,82.99,83.08,105255.0,83.33,83.33,82.99,83.08,105255.0
2024-11-13 12:30:00,83.17,83.25,83.07,83.09,179235.0,83.17,83.25,83.07,83.09,179235.0
2024-11-13 13:00:00,83.09,83.18,83.04,83.05,133335.0,83.09,83.18,83.04,83.05,133335.0
2024-11-13 13:30:00,82.82,82.99,82.76,82.88,37530.0,82.82,82.99,82.76,82.88,37530.0
2024-11-13 14:00:00,82.88,82.94,82.75,82.75,81720.0,82.88,82.94,82.75,82.75,81720.0
2024-11-13 14:30:00,82.73,82.83,82.64,82.72,85680.0,82.73,82.83,82.64,82.72,85680.0
2024-11-13 15:00:00,82.71,82.93,82.71,82.82,13545.0,82.71,82.93,82.71,82.82,13545.0
2024-11-13 15:30:00,82.83,82.95,82.53,82.59,267105.0,82.83,82.95,82.53,82.59,267105.0
2024-11-14 09:30:00,82.68,83.69,82.67,82.86,157170.0,82.68,83.69,82.67,82.86,157170.0
2024-11-14 10:00:00,82.67,82.82,82.55,82.68,135705.0,82.67,82.82,82.55,82.68,135705.0
2024-11-14 10:30:00,82.82,82.83,82.4,82.5,47625.0,82.82,82.83,82.4,82.5,47625.0
2024-11-14 11:00:00,82.42,82.42,81.94,81.99,168645.0,82.42,82.42,81.94,81.99,168645.0
2024-11-14 11:30:00,82.07,82.09,81.72,81.72,40110.0,82.07,82.09,81.72,81.72,40110.0
2024-11-14 12:00:00,81.68,81.74,81.61,81.72,44685.0,81.68,81.74,81.61,81.72,44685.0
2024-11-14 12:30:00,81.68,81.8,81.6,81.72,154395.0,81.68,81.8,81.6,81.72,154395.0
2024-11-14 13:00:00,81.76,81.8,81.57,81.57,78315.0,81.76,81.8,81.57,81.57,78315.0
2024-11-14 13:30:00,81.55,81.57,81.44,81.47,127560.0,81.55,81.57,81.44,81.47,127560.0
2024-11-14 14:00:00,81.48,81.75,81.48,81.7,105030.0,81.48,81.75,81.48,81.7,105030.0
2024-11-14 14:30:00,81.74,81.88,81.66,81.73,109890.0,81.74,81.88,81.66,81.73,109890.0
2024-11-14 15:00:00,81.69,81.74,81.38,81.61,207195.0,81.69,81.74,81.38,81.61,207195.0
2024-11-14 15:30:00,81.55,81.75,81.5,81.57,570855.0,81.55,81.75,81.5,81.57,570855.0
2024-11-15 09:30:00,81.78,81.92,81.45,81.6,324375.0,81.78,81.92,81.45,81.6,324375.0
2024-11-15 10:00:00,81.55,81.55,81.17,81.31,83235.0,81.55,81.55,81.17,81.31,83235.0
2024-11-15 10:30:00,81.24,81.36,81.03,81.14,69225.0,81.24,81.36,81.03,81.14,69225.0
2024-11-15 11:00:00,81.05,81.32,80.96,81.1,51195.0,81.05,81.32,80.96,81.1,51195.0
2024-11-15 11:30:00,81.19,81.19,80.91,81.16,66270.0,81.19,81.19,80.91,81.16,66270.0
2024-11-15 12:00:00,81.06,81.13,80.86,80.86,32145.0,81.06,81.13,80.86,80.86,32145.0
2024-11-15 12:30:00,80.78,80.96,80.77,80.9,51060.0,80.78,80.96,80.77,80.9,51060.0
2024-11-15 13:00:00,80.87,80.92,80.81,80.81,39405.0,80.87,80.92,80.81,80.81,39405.0
2024-11-15 13:30:00,80.78,80.89,80.72,80.85,37440.0,80.78,80.89,80.72,80.85,37440.0
2024-11-15 14:00:00,80.84,80.84,80.71,80.77,31170.0,80.84,80.84,80.71,80.77,31170.0
2024-11-15 14:30:00,80.77,81.18,80.77,80.96,74955.0,80.77,81.18,80.77,80.96,74955.0
2024-11-15 15:00:00,80.96,81.08,80.9,80.91,58185.0,80.96,81.08,80.9,80.91,58185.0
2024-11-15 15:30:00,80.96,81.08,80.81,80.89,251295.0,80.96,81.08,80.81,80.89,251295.0
2024-11-18 09:30:00,80.49,81.13,80.49,80.81,65445.0,80.49,81.13,80.49,80.81,65445.0
2024-11-18 10:00:00,80.86,81.08,80.74,80.76,113700.0,80.86,81.08,80.74,80.76,113700.0
2024-11-18 10:30:00,80.76,81.12,80.71,81.1,114765.0,80.76,81.12,80.71,81.1,114765.0
2024-11-18 11:00:00,81.07,81.38,80.89,81.23,47085.0,81.07,81.38,80.89,81.23,47085.0
2024-11-18 11:30:00,81.3,81.32,81.25,81.27,13500.0,81.3,81.32,81.25,81.27,13500.0
2024-11-18 12:00:00,81.35,81.45,81.26,81.45,25335.0,81.35,81.45,81.26,81.45,25335.0
2024-11-18 12:30:00,81.38,81.48,81.3,81.47,41235.0,81.38,81.48,81.3,81.47,41235.0
2024-11-18 13:00:00,81.33,81.33,81.15,81.23,40875.0,81.33,81.33,81.15,81.23,40875.0
2024-11-18 13:30:00,81.21,81.21,80.99,81.08,16035.0,81.21,81.21,80.99,81.08,16035.0
2024-11-18 14:00:00,81.14,81.14,81.0,81.0,12000.0,81.14,81.14,81.0,81.0,12000.0
2024-11-18 14:30:00,80.97,81.15,80.97,81.12,26985.0,80.97,81.15,80.97,81.12,26985.0
2024-11-18 15:00:00,81.16,81.16,80.97,80.98,18540.0,81.16,81.16,80.97,80.98,18540.0
2024-11-18 15:30:00,80.98,81.17,80.91,81.11,158355.0,80.98,81.17,80.91,81.11,158355.0
2024-11-19 09:30:00,80.85,80.88,79.88,80.23,142740.0,80.85,80.88,79.88,80.23,142740.0
2024-11-19 10:00:00,80.24,80.27,79.96,80.17,63495.0,80.24,80.27,79.96,80.17,63495.0
2024-11-19 10:30:00,80.08,80.32,80.08,80.25,35670.0,80.08,80.32,80.08,80.25,35670.0
2024-11-19 11:00:00,80.16,80.29,80.11,80.27,50925.0,80.16,80.29,80.11,80.27,50925.0
2024-11-19 11:30:00,80.27,80.27,79.92,80.18,58575.0,80.27,80.27,79.92,80.18,58575.0
2024-11-19 12:00:00,80.18,80.19,79.84,79.99,41355.0,80.18,80.19,79.84,79.99,41355.0
2024-11-19 12:30:00,79.99,80.14,79.9,80.01,49680.0,79.99,80.14,79.9,80.01,49680.0
2024-11-19 13:00:00,79.95,80.06,79.95,80.06,15960.0,79.95,80.06,79.95,80.06,15960.0
2024-11-19 13:30:00,80.03,80.27,80.02,80.27,40350.0,80.03,80.27,80.02,80.27,40350.0
2024-11-19 14:00:00,80.2,80.38,80.2,80.28,38760.0,80.2,80.38,80.2,80.28,38760.0
2024-11-19 14:30:00,80.27,80.27,80.09,80.25,45195.0,80.27,80.27,80.09,80.25,45195.0
2024-11-19 15:00:00,80.18,80.18,80.04,80.07,44205.0,80.18,80.18,80.04,80.07,44205.0
2024-11-19 15:30:00,80.07,80.11,79.97,80.04,247665.0,80.07,80.11,79.97,80.04,247665.0
2024-11-20 09:30:00,80.04,80.17,79.36,79.7,156930.0,80.04,80.17,79.36,79.7,156930.0
2024-11-20 10:00:00,79.75,79.81,79.25,79.25,52860.0,79.75,79.81,79.25,79.25,52860.0
2024-11-20 10:30:00,79.28,79.41,79.23,79.35,62385.0,79.28,79.41,79.23,79.35,62385.0
2024-11-20 11:00:00,79.33,79.33,78.76,79.11,121035.0,79.33,79.33,78.76,79.11,121035.0
2024-11-20 11:30:00,79.08,79.2,78.99,79.1,106050.0,79.08,79.2,78.99,79.1,106050.0
2024-11-20 12:00:00,79.04,79.18,79.0,79.05,53595.0,79.04,79.18,79.0,79.05,53595.0
2024-11-20 12:30:00,79.01,79.24,78.98,79.01,54465.0,79.01,79.24,78.98,79.01,54465.0
2024-11-20 13:00:00,78.9,79.15,78.9,79.08,25500.0,78.9,79.15,78.9,79.08,25500.0
2024-11-20 13:30:00,79.08,79.14,78.87,79.12,55725.0,79.08,79.14,78.87,79.12,55725.0
2024-11-20 14:00:00,79.17,79.24,79.04,79.24,53385.0,79.17,79.24,79.04,79.24,53385.0
2024-11-20 14:30:00,79.31,79.47,79.24,79.47,137565.0,79.31,79.47,79.24,79.47,137565.0
2024-11-20 15:00:00,79.45,79.45,79.24,79.39,46785.0,79.45,79.45,79.24,79.39,46785.0
2024-11-20 15:30:00,79.45,79.47,79.18,79.26,402540.0,79.45,79.47,79.18,79.26,402540.0
2024-11-21 09:30:00,80.43,80.43,79.01,79.34,189135.0,80.43,80.43,79.01,79.34,189135.0
2024-11-21 10:00:00,79.43,80.02,79.4,79.88,195300.0,79.43,80.02,79.4,79.88,195300.0
2024-11-21 10:30:00,80.0,80.28,80.0,80.19,107055.0,80.0,80.28,80.0,80.19,107055.0
2024-11-21 11:00:00,80.14,80.28,80.11,80.26,24990.0,80.14,80.28,80.11,80.26,24990.0
2024-11-21 11:30:00,80.27,80.36,80.14,80.21,42810.0,80.27,80.36,80.14,80.21,42810.0
2024-11-21 12:00:00,80.15,80.3,80.07,80.3,50175.0,80.15,80.3,80.07,80.3,50175.0
2024-11-21 12:30:00,80.26,80.27,80.17,80.17,34440.0,80.26,80.27,80.17,80.17,34440.0
2024-11-21 13:00:00,80.06,80.24,80.06,80.06,38505.0,80.06,80.24,80.06,80.06,38505.0
2024-11-21 13:30:00,80.03,80.28,80.01,80.24,176910.0,80.03,80.28,80.01,80.24,176910.0
2024-11-21 14:00:00,80.27,80.27,80.18,80.2,19500.0,80.27,80.27,80.18,80.2,19500.0
2024-11-21 14:30:00,80.29,80.35,80.26,80.26,6000.0,80.29,80.35,80.26,80.26,6000.0
2024-11-21 15:00:00,80.3,80.32,80.09,80.11,103860.0,80.3,80.32,80.09,80.11,103860.0
2024-11-21 15:30:00,80.12,80.36,79.97,80.34,327525.0,80.12,80.36,79.97,80.34,327525.0
2024-11-22 09:30:00,81.12,81.37,80.93,81.33,138810.0,81.12,81.37,80.93,81.33,138810.0
2024-11-22 10:00:00,81.25,81.61,81.21,81.61,107835.0,81.25,81.61,81.21,81.61,107835.0
2024-11-22 10:30:00,81.61,81.74,81.5,81.6,108945.0,81.61,81.74,81.5,81.6,108945.0
2024-11-22 11:00:00,81.6,81.61,81.19,81.6,92445.0,81.6,81.61,81.19,81.6,92445.0
2024-11-22 11:30:00,81.63,81.73,81.55,81.66,60990.0,81.63,81.73,81.55,81.66,60990.0
2024-11-22 12:00:00,81.6,81.92,81.59,81.82,67155.0,81.6,81.92,81.59,81.82,67155.0
2024-11-22 12:30:00,81.75,81.81,81.63,81.65,37935.0,81.75,81.81,81.63,81.65,37935.0
2024-11-22 13:00:00,81.63,81.69,81.55,81.63,16890.0,81.63,81.69,81.55,81.63,16890.0
2024-11-22 13:30:00,81.65,81.72,81.41,81.53,46905.0,81.65,81.72,81.41,81.53,46905.0
2024-11-22 14:00:00,81.46,81.46,81.23,81.43,38085.0,81.46,81.46,81.23,81.43,38085.0
2024-11-22 14:30:00,81.44,81.55,81.41,81.55,39435.0,81.44,81.55,81.41,81.55,39435.0
2024-11-22 15:00:00,81.47,81.49,81.26,81.49,39930.0,81.47,81.49,81.26,81.49,39930.0
2024-11-22 15:30:00,81.61,81.9,81.56,81.82,279105.0,81.61,81.9,81.56,81.82,279105.0
2024-11-25 09:30:00,82.66,83.1,82.28,82.82,155130.0,82.66,83.1,82.28,82.82,155130.0
2024-11-25 10:00:00,82.84,83.53,82.8,83.36,206955.0,82.84,83.53,82.8,83.36,206955.0
2024-11-25 10:30:00,83.41,83.47,83.19,83.35,77865.0,83.41,83.47,83.19,83.35,77865.0
2024-11-25 11:00:00,83.34,83.34,82.77,82.78,49365.0,83.34,83.34,82.77,82.78,49365.0
2024-11-25 11:30:00,82.58,82.76,82.58,82.64,42780.0,82.58,82.76,82.58,82.64,42780.0
2024-11-25 12:00:00,82.7,82.72,82.47,82.54,32235.0,82.7,82.72,82.47,82.54,32235.0
2024-11-25 12:30:00,82.55,82.84,82.54,82.84,27480.0,82.55,82.84,82.54,82.84,27480.0
2024-11-25 13:00:00,82.93,83.03,82.92,82.94,29685.0,82.93,83.03,82.92,82.94,29685.0
2024-11-25 13:30:00,82.84,82.95,82.81,82.86,16365.0,82.84,82.95,82.81,82.86,16365.0
2024-11-25 14:00:00,82.86,82.89,82.64,82.74,43890.0,82.86,82.89,82.64,82.74,43890.0
2024-11-25 14:30:00,82.68,82.76,82.59,82.76,58365.0,82.68,82.76,82.59,82.76,58365.0
2024-11-25 15:00:00,82.71,82.9,82.66,82.9,75075.0,82.71,82.9,82.66,82.9,75075.0
2024-11-25 15:30:00,82.9,82.94,82.32,82.55,590550.0,82.9,82.94,82.32,82.55,590550.0
2024-11-26 09:30:00,82.09,82.7,81.54,82.52,104595.0,82.09,82.7,81.54,82.52,104595.0
2024-11-26 10:00:00,82.52,82.72,82.4,82.5,68910.0,82.52,82.72,82.4,82.5,68910.0
2024-11-26 10:30:00,82.5,82.61,82.4,82.51,83655.0,82.5,82.61,82.4,82.51,83655.0
2024-11-26 11:00:00,82.52,82.52,82.35,82.41,23235.0,82.52,82.52,82.35,82.41,23235.0
2024-11-26 11:30:00,82.32,82.52,82.32,82.41,12120.0,82.32,82.52,82.32,82.41,12120.0
2024-11-26 12:00:00,82.21,82.51,82.21,82.43,23220.0,82.21,82.51,82.21,82.43,23220.0
2024-11-26 12:30:00,82.4,82.61,82.31,82.61,15480.0,82.4,82.61,82.31,82.61,15480.0
2024-11-26 13:00:00,82.53,82.67,82.51,82.6,26100.0,82.53,82.67,82.51,82.6,26100.0
2024-11-26 13:30:00,82.72,82.72,82.0,82.46,1111815.0,82.72,82.72,82.0,82.46,1111815.0
2024-11-26 14:00:00,82.47,82.79,82.47,82.72,37305.0,82.47,82.79,82.47,82.72,37305.0
2024-11-26 14:30:00,82.68,82.78,82.62,82.67,86775.0,82.68,82.78,82.62,82.67,86775.0
2024-11-26 15:00:00,82.69,82.86,82.69,82.69,142965.0,82.69,82.86,82.69,82.69,142965.0
2024-11-26 15:30:00,82.74,83.04,82.71,82.95,575295.0,82.74,83.04,82.71,82.95,575295.0
2024-11-27 09:30:00,83.07,83.32,82.39,83.1,96960.0,83.07,83.32,82.39,83.1,96960.0
2024-11-27 10:00:00,83.04,83.12,82.62,82.78,88560.0,83.04,83.12,82.62,82.78,88560.0
2024-11-27 10:30:00,82.84,82.85,82.46,82.51,66795.0,82.84,82.85,82.46,82.51,66795.0
2024-11-27 11:00:00,82.59,82.75,82.48,82.69,39000.0,82.59,82.75,82.48,82.69,39000.0
2024-11-27 11:30:00,82.66,82.66,82.47,82.61,45900.0,82.66,82.66,82.47,82.61,45900.0
2024-11-27 12:00:00,82.67,82.78,82.56,82.73,36105.0,82.67,82.78,82.56,82.73,36105.0
2024-11-27 12:30:00,82.63,82.7,82.53,82.64,59055.0,82.63,82.7,82.53,82.64,59055.0
2024-11-27 13:00:00,82.61,82.75,82.61,82.75,8250.0,82.61,82.75,82.61,82.75,8250.0
2024-11-27 13:30:00,82.69,82.85,82.68,82.82,8970.0,82.69,82.85,82.68,82.82,8970.0
2024-11-27 14:00:00,82.85,82.95,82.78,82.78,61620.0,82.85,82.95,82.78,82.78,61620.0
2024-11-27 14:30:00,82.86,82.97,82.79,82.89,33360.0,82.86,82.97,82.79,82.89,33360.0
2024-11-27 15:00:00,82.81,82.92,82.71,82.78,83190.0,82.81,82.92,82.71,82.78,83190.0
2024-11-27 15:30:00,82.81,83.0,82.79,82.98,95760.0,82.81,83.0,82.79,82.98,95760.0
2024-11-29 09:30:00,82.64,83.22,82.64,82.87,103200.0,82.64,83.22,82.64,82.87,103200.0
2024-11-29 10:00:00,82.86,83.37,82.86,83.37,57105.0,82.86,83.37,82.86,83.37,57105.0
2024-11-29 10:30:00,83.44,83.44,83.11,83.12,42030.0,83.44,83.44,83.11,83.12,42030.0
2024-11-29 11:00:00,83.12,83.12,82.79,82.94,24300.0,83.12,83.12,82.79,82.94,24300.0
2024-11-29 11:30:00,82.92,82.94,82.82,82.82,15000.0,82.92,82.94,82.82,82.82,15000.0
2024-11-29 12:00:00,82.85,82.97,82.85,82.95,12000.0,82.85,82.97,82.85,82.95,12000.0
2024-11-29 12:30:00,82.96,83.19,82.84,82.86,171405.0,82.96,83.19,82.84,82.86,171405.0
2024-12-02 09:30:00,82.88,83.14,82.69,82.99,106110.0,82.88,83.14,82.69,82.99,106110.0
2024-12-02 10:00:00,82.99,83.13,82.97,83.04,223155.0,82.99,83.13,82.97,83.04,223155.0
2024-12-02 10:30:00,83.29,83.48,83.24,83.28,258420.0,83.29,83.48,83.24,83.28,258420.0
2024-12-02 11:00:00,83.23,83.6,83.18,83.43,134295.0,83.23,83.6,83.18,83.43,134295.0
2024-12-02 11:30:00,83.43,83.43,83.19,83.3,121845.0,83.43,83.43,83.19,83.3,121845.0
2024-12-02 12:00:00,83.32,83.36,83.19,83.28,58905.0,83.32,83.36,83.19,83.28,58905.0
2024-12-02 12:30:00,83.28,83.55,83.28,83.54,72165.0,83.28,83.55,83.28,83.54,72165.0
2024-12-02 13:00:00,83.54,83.69,83.42,83.62,104205.0,83.54,83.69,83.42,83.62,104205.0
2024-12-02 13:30:00,83.61,83.67,83.43,83.49,112635.0,83.61,83.67,83.43,83.49,112635.0
2024-12-02 14:00:00,83.51,83.56,83.39,83.45,113415.0,83.51,83.56,83.39,83.45,113415.0
2024-12-02 14:30:00,83.42,83.55,83.39,83.52,66630.0,83.42,83.55,83.39,83.52,66630.0
2024-12-02 15:00:00,83.49,83.58,83.42,83.46,90045.0,83.49,83.58,83.42,83.46,90045.0
2024-12-02 15:30:00,83.22,83.41,82.84,83.2,440775.0,83.22,83.41,82.84,83.2,440775.0
2024-12-03 09:30:00,83.37,83.47,83.0,83.33,180975.0,83.37,83.47,83.0,83.33,180975.0
2024-12-03 10:00:00,83.32,83.5,82.75,82.75,113040.0,83.32,83.5,82.75,82.75,113040.0
2024-12-03 10:30:00,82.67,82.93,82.6,82.83,49740.0,82.67,82.93,82.6,82.83,49740.0
2024-12-03 11:00:00,82.83,82.83,82.54,82.65,67140.0,82.83,82.83,82.54,82.65,67140.0
2024-12-03 11:30:00,82.6,82.71,82.51,82.68,96255.0,82.6,82.71,82.51,82.68,96255.0
2024-12-03 12:00:00,82.65,82.88,82.6,82.88,66735.0,82.65,82.88,82.6,82.88,66735.0
2024-12-03 12:30:00,82.94,83.06,82.81,82.86,15435.0,82.94,83.06,82.81,82.86,15435.0
2024-12-03 13:00:00,82.8,82.89,82.8,82.87,25125.0,82.8,82.89,82.8,82.87,25125.0
2024-12-03 13:30:00,82.99,83.26,82.99,83.14,89220.0,82.99,83.26,82.99,83.14,89220.0
2024-12-03 14:00:00,83.12,83.26,83.11,83.26,31500.0,83.12,83.26,83.11,83.26,31500.0
2024-12-03 14:30:00,83.28,83.32,83.2,83.21,26805.0,83.28,83.32,83.2,83.21,26805.0
2024-12-03 15:00:00,83.22,83.36,83.19,83.19,39990.0,83.22,83.36,83.19,83.19,39990.0
2024-12-03 15:30:00,83.19,83.29,83.06,83.23,224115.0,83.19,83.29,83.06,83.23,224115.0
2024-12-04 09:30:00,82.76,83.43,82.63,83.23,177945.0,82.76,83.43,82.63,83.23,177945.0
2024-12-04 10:00:00,83.17,83.23,82.85,83.04,241050.0,83.17,83.23,82.85,83.04,241050.0
2024-12-04 10:30:00,83.04,83.1,82.87,83.1,69825.0,83.04,83.1,82.87,83.1,69825.0
2024-12-04 11:00:00,83.24,83.33,83.14,83.3,60735.0,83.24,83.33,83.14,83.3,60735.0
2024-12-04 11:30:00,83.24,83.54,83.24,83.54,75930.0,83.24,83.54,83.24,83.54,75930.0
2024-12-04 12:00:00,83.44,83.44,83.29,83.35,18000.0,83.44,83.44,83.29,83.35,18000.0
2024-12-04 12:30:00,83.34,83.34,83.21,83.28,19470.0,83.34,83.34,83.21,83.28,19470.0
2024-12-04 13:00:00,83.18,83.2,82.97,83.2,35805.0,83.18,83.2,82.97,83.2,35805.0
2024-12-04 13:30:00,83.05,83.09,82.89,83.09,50145.0,83.05,83.09,82.89,83.09,50145.0
2024-12-04 14:00:00,82.94,82.94,82.8,82.81,52500.0,82.94,82.94,82.8,82.81,52500.0
2024-12-04 14:30:00,82.8,82.89,82.8,82.83,40860.0,82.8,82.89,82.8,82.83,40860.0
2024-12-04 15:00:00,82.84,83.01,82.84,83.0,51675.0,82.84,83.01,82.84,83.0,51675.0
2024-12-04 15:30:00,82.95,83.18,82.8,82.86,279870.0,82.95,83.18,82.8,82.86,279870.0
2024-12-05 09:30:00,82.63,83.05,82.36,82.88,80820.0,82.63,83.05,82.36,82.88,80820.0
2024-12-05 10:00:00,82.84,82.86,82.3,82.33,87270.0,82.84,82.86,82.3,82.33,87270.0
2024-12-05 10:30:00,82.32,82.63,82.32,82.42,80025.0,82.32,82.63,82.32,82.42,80025.0
2024-12-05 11:00:00,82.4,82.53,81.94,82.15,62205.0,82.4,82.53,81.94,82.15,62205.0
2024-12-05 11:30:00,81.99,82.04,81.81,81.83,36135.0,81.99,82.04,81.81,81.83,36135.0
2024-12-05 12:00:00,81.98,82.11,81.85,81.92,49935.0,81.98,82.11,81.85,81.92,49935.0
2024-12-05 12:30:00,81.91,81.96,81.8,81.8,42225.0,81.91,81.96,81.8,81.8,42225.0
2024-12-05 13:00:00,81.8,81.98,81.8,81.98,60375.0,81.8,81.98,81.8,81.98,60375.0
2024-12-05 13:30:00,82.03,82.19,81.99,82.08,71655.0,82.03,82.19,81.99,82.08,71655.0
2024-12-05 14:00:00,82.03,82.07,81.82,81.87,54165.0,82.03,82.07,81.82,81.87,54165.0
2024-12-05 14:30:00,81.85,82.1,81.79,82.1,48540.0,81.85,82.1,81.79,82.1,48540.0
2024-12-05 15:00:00,82.11,82.24,82.0,82.08,86070.0,82.11,82.24,82.0,82.08,86070.0
2024-12-05 15:30:00,82.12,82.4,82.11,82.29,270915.0,82.12,82.4,82.11,82.29,270915.0
2024-12-06 09:30:00,82.87,83.83,82.73,83.69,244005.0,82.87,83.83,82.73,83.69,244005.0
2024-12-06 10:00:00,83.73,83.73,83.25,83.62,143805.0,83.73,83.73,83.25,83.62,143805.0
2024-12-06 10:30:00,83.72,83.72,83.13,83.32,122655.0,83.72,83.72,83.13,83.32,122655.0
2024-12-06 11:00:00,83.36,83.44,83.25,83.34,117390.0,83.36,83.44,83.25,83.34,117390.0
2024-12-06 11:30:00,83.18,83.57,83.18,83.54,24000.0,83.18,83.57,83.18,83.54,24000.0
2024-12-06 12:00:00,83.48,83.63,83.4,83.63,59835.0,83.48,83.63,83.4,83.63,59835.0
2024-12-06 12:30:00,83.54,83.78,83.48,83.78,32865.0,83.54,83.78,83.48,83.78,32865.0
2024-12-06 13:00:00,83.65,83.84,83.65,83.82,33000.0,83.65,83.84,83.65,83.82,33000.0
2024-12-06 13:30:00,83.82,83.91,83.72,83.91,51660.0,83.82,83.91,83.72,83.91,51660.0
2024-12-06 14:00:00,83.93,83.95,83.76,83.77,50400.0,83.93,83.95,83.76,83.77,50400.0
2024-12-06 14:30:00,83.73,83.8,83.49,83.62,74175.0,83.73,83.8,83.49,83.62,74175.0
2024-12-06 15:00:00,83.54,83.73,83.48,83.67,50760.0,83.54,83.73,83.48,83.67,50760.0
2024-12-06 15:30:00,83.67,84.0,83.56,83.86,275040.0,83.67,84.0,83.56,83.86,275040.0
2024-12-09 09:30:00,83.91,84.37,82.97,83.26,190290.0,83.91,84.37,82.97,83.26,190290.0
2024-12-09 10:00:00,83.22,83.41,82.94,83.33,135510.0,83.22,83.41,82.94,83.33,135510.0
2024-12-09 10:30:00,83.25,83.51,83.25,83.38,96810.0,83.25,83.51,83.25,83.38,96810.0
2024-12-09 11:00:00,83.25,83.33,83.08,83.13,46350.0,83.25,83.33,83.08,83.13,46350.0
2024-12-09 11:30:00,83.09,83.09,82.83,82.83,67575.0,83.09,83.09,82.83,82.83,67575.0
2024-12-09 12:00:00,82.86,82.91,82.68,82.86,68160.0,82.86,82.91,82.68,82.86,68160.0
2024-12-09 12:30:00,83.02,83.02,82.93,82.96,15000.0,83.02,83.02,82.93,82.96,15000.0
2024-12-09 13:00:00,82.9,83.04,82.84,83.04,34800.0,82.9,83.04,82.84,83.04,34800.0
2024-12-09 13:30:00,83.05,83.19,83.03,83.19,23205.0,83.05,83.19,83.03,83.19,23205.0
2024-12-09 14:00:00,83.23,83.42,83.23,83.35,19500.0,83.23,83.42,83.23,83.35,19500.0
2024-12-09 14:30:00,83.38,83.66,83.34,83.54,71370.0,83.38,83.66,83.34,83.54,71370.0
2024-12-09 15:00:00,83.6,83.69,83.53,83.69,51090.0,83.6,83.69,83.53,83.69,51090.0
2024-12-09 15:30:00,83.72,83.74,83.37,83.64,282870.0,83.72,83.74,83.37,83.64,282870.0
2024-12-10 09:30:00,83.72,84.33,83.46,84.33,247215.0,83.72,84.33,83.46,84.33,247215.0
2024-12-10 10:00:00,84.13,84.66,84.03,84.48,105645.0,84.13,84.66,84.03,84.48,105645.0
2024-12-10 10:30:00,84.56,84.69,84.29,84.57,100200.0,84.56,84.69,84.29,84.57,100200.0
2024-12-10 11:00:00,84.53,84.8,84.53,84.67,40410.0,84.53,84.8,84.53,84.67,40410.0
2024-12-10 11:30:00,84.66,84.91,84.49,84.49,75075.0,84.66,84.91,84.49,84.49,75075.0
2024-12-10 12:00:00,84.52,84.61,84.41,84.5,21375.0,84.52,84.61,84.41,84.5,21375.0
2024-12-10 12:30:00,84.51,84.58,84.43,84.54,20115.0,84.51,84.58,84.43,84.54,20115.0
2024-12-10 13:00:00,84.45,84.57,84.35,84.44,36030.0,84.45,84.57,84.35,84.44,36030.0
2024-12-10 13:30:00,84.4,84.4,84.04,84.18,48840.0,84.4,84.4,84.04,84.18,48840.0
2024-12-10 14:00:00,84.18,84.28,84.02,84.11,48570.0,84.18,84.28,84.02,84.11,48570.0
2024-12-10 14:30:00,84.14,84.54,84.1,84.49,73890.0,84.14,84.54,84.1,84.49,73890.0
2024-12-10 15:00:00,84.48,84.55,84.24,84.31,116190.0,84.48,84.55,84.24,84.31,116190.0
2024-12-10 15:30:00,84.31,84.45,84.07,84.44,296925.0,84.31,84.45,84.07,84.44,296925.0
2024-12-11 09:30:00,84.42,85.0,84.42,84.81,111645.0,84.42,85.0,84.42,84.81,111645.0
2024-12-11 10:00:00,84.78,85.05,84.6,84.92,57690.0,84.78,85.05,84.6,84.92,57690.0
2024-12-11 10:30:00,84.89,84.96,84.6,84.73,76680.0,84.89,84.96,84.6,84.73,76680.0
2024-12-11 11:00:00,84.52,84.52,84.25,84.25,37995.0,84.52,84.52,84.25,84.25,37995.0
2024-12-11 11:30:00,84.35,84.45,84.13,84.28,37500.0,84.35,84.45,84.13,84.28,37500.0
2024-12-11 12:00:00,84.34,84.54,84.28,84.43,67455.0,84.34,84.54,84.28,84.43,67455.0
2024-12-11 12:30:00,84.42,84.54,84.32,84.33,42600.0,84.42,84.54,84.32,84.33,42600.0
2024-12-11 13:00:00,84.45,84.55,84.43,84.51,33000.0,84.45,84.55,84.43,84.51,33000.0
2024-12-11 13:30:00,84.48,84.53,84.36,84.4,40770.0,84.48,84.53,84.36,84.4,40770.0
2024-12-11 14:00:00,84.45,84.68,84.41,84.68,39210.0,84.45,84.68,84.41,84.68,39210.0
2024-12-11 14:30:00,84.65,84.69,84.6,84.63,67215.0,84.65,84.69,84.6,84.63,67215.0
2024-12-11 15:00:00,84.64,84.67,84.48,84.53,39045.0,84.64,84.67,84.48,84.53,39045.0
2024-12-11 15:30:00,84.51,84.65,84.32,84.59,227715.0,84.51,84.65,84.32,84.59,227715.0
2024-12-12 09:30:00,84.69,84.69,84.02,84.13,84660.0,84.69,84.69,84.02,84.13,84660.0
2024-12-12 10:00:00,84.06,84.22,83.61,84.11,73140.0,84.06,84.22,83.61,84.11,73140.0
2024-12-12 10:30:00,84.1,84.35,84.05,84.34,66000.0,84.1,84.35,84.05,84.34,66000.0
2024-12-12 11:00:00,84.33,84.55,84.24,84.46,27825.0,84.33,84.55,84.24,84.46,27825.0
2024-12-12 11:30:00,84.47,84.62,84.44,84.45,65535.0,84.47,84.62,84.44,84.45,65535.0
2024-12-12 12:00:00,84.44,84.72,84.44,84.63,27120.0,84.44,84.72,84.44,84.63,27120.0
2024-12-12 12:30:00,84.63,84.71,84.57,84.62,21570.0,84.63,84.71,84.57,84.62,21570.0
2024-12-12 13:00:00,84.62,84.93,84.56,84.81,89925.0,84.62,84.93,84.56,84.81,89925.0
2024-12-12 13:30:00,84.82,84.88,84.7,84.79,40260.0,84.82,84.88,84.7,84.79,40260.0
2024-12-12 14:00:00,84.68,84.73,84.63,84.65,55020.0,84.68,84.73,84.63,84.65,55020.0
2024-12-12 14:30:00,84.69,84.71,84.62,84.69,36000.0,84.69,84.71,84.62,84.69,36000.0
2024-12-12 15:00:00,84.68,84.82,84.68,84.8,47085.0,84.68,84.82,84.68,84.8,47085.0
2024-12-12 15:30:00,84.83,84.83,84.58,84.65,144075.0,84.83,84.83,84.58,84.65,144075.0
2024-12-13 09:30:00,84.59,85.11,84.28,85.01,109140.0,84.59,85.11,84.28,85.01,109140.0
2024-12-13 10:00:00,84.99,85.17,84.77,85.17,110625.0,84.99,85.17,84.77,85.17,110625.0
2024-12-13 10:30:00,85.13,85.4,85.1,85.4,28500.0,85.13,85.4,85.1,85.4,28500.0
2024-12-13 11:00:00,85.36,85.36,85.22,85.22,25650.0,85.36,85.36,85.22,85.22,25650.0
2024-12-13 11:30:00,85.4,85.46,85.11,85.11,68070.0,85.4,85.46,85.11,85.11,68070.0
2024-12-13 12:00:00,85.11,85.11,84.86,84.94,19800.0,85.11,85.11,84.86,84.94,19800.0
2024-12-13 12:30:00,85.0,85.01,84.9,84.92,10500.0,85.0,85.01,84.9,84.92,10500.0
2024-12-13 13:00:00,84.9,85.07,84.9,85.07,15615.0,84.9,85.07,84.9,85.07,15615.0
2024-12-13 13:30:00,85.03,85.06,84.96,84.96,21150.0,85.03,85.06,84.96,84.96,21150.0
2024-12-13 14:00:00,85.01,85.1,85.01,85.04,10170.0,85.01,85.1,85.01,85.04,10170.0
2024-12-13 14:30:00,85.08,85.1,84.97,84.97,12615.0,85.08,85.1,84.97,84.97,12615.0
2024-12-13 15:00:00,85.01,85.02,84.89,84.9,19635.0,85.01,85.02,84.89,84.9,19635.0
2024-12-13 15:30:00,84.85,84.96,84.68,84.76,164715.0,84.85,84.96,84.68,84.76,164715.0
2024-12-16 09:30:00,84.53,85.07,84.47,84.99,74205.0,84.53,85.07,84.47,84.99,74205.0
2024-12-16 10:00:00,85.1,85.51,85.07,85.5,60195.0,85.1,85.51,85.07,85.5,60195.0
2024-12-16 10:30:00,85.47,85.6,85.2,85.22,96930.0,85.47,85.6,85.2,85.22,96930.0
2024-12-16 11:00:00,85.25,85.29,85.11,85.15,45840.0,85.25,85.29,85.11,85.15,45840.0
2024-12-16 11:30:00,85.15,85.15,84.9,84.99,36750.0,85.15,85.15,84.9,84.99,36750.0
2024-12-16 12:00:00,84.92,85.12,84.89,85.08,66225.0,84.92,85.12,84.89,85.08,66225.0
2024-12-16 12:30:00,85.13,85.2,84.98,85.08,59820.0,85.13,85.2,84.98,85.08,59820.0
2024-12-16 13:00:00,85.05,85.08,84.94,85.08,46455.0,85.05,85.08,84.94,85.08,46455.0
2024-12-16 13:30:00,85.13,85.14,85.0,85.0,35370.0,85.13,85.14,85.0,85.0,35370.0
2024-12-16 14:00:00,85.0,85.0,84.84,84.88,40725.0,85.0,85.0,84.84,84.88,40725.0
2024-12-16 14:30:00,84.95,84.96,84.75,84.94,48795.0,84.95,84.96,84.75,84.94,48795.0
2024-12-16 15:00:00,84.93,85.05,84.92,85.02,41775.0,84.93,85.05,84.92,85.02,41775.0
2024-12-16 15:30:00,84.94,84.97,84.52,84.61,261015.0,84.94,84.97,84.52,84.61,261015.0
2024-12-17 09:30:00,84.59,84.97,84.19,84.24,89400.0,84.59,84.97,84.19,84.24,89400.0
2024-12-17 10:00:00,84.11,84.27,83.89,84.0,179850.0,84.11,84.27,83.89,84.0,179850.0
2024-12-17 10:30:00,83.84,83.87,83.66,83.77,175140.0,83.84,83.87,83.66,83.77,175140.0
2024-12-17 11:00:00,83.96,84.14,83.92,84.14,26340.0,83.96,84.14,83.92,84.14,26340.0
2024-12-17 11:30:00,84.14,84.14,83.78,83.8,102000.0,84.14,84.14,83.78,83.8,102000.0
2024-12-17 12:00:00,83.83,83.83,83.65,83.76,62775.0,83.83,83.83,83.65,83.76,62775.0
2024-12-17 12:30:00,83.71,83.71,83.43,83.49,36855.0,83.71,83.71,83.43,83.49,36855.0
2024-12-17 13:00:00,83.53,83.53,83.19,83.23,42030.0,83.53,83.53,83.19,83.23,42030.0
2024-12-17 13:30:00,83.32,83.42,83.23,83.41,60060.0,83.32,83.42,83.23,83.41,60060.0
2024-12-17 14:00:00,83.51,83.51,83.14,83.25,93420.0,83.51,83.51,83.14,83.25,93420.0
2024-12-17 14:30:00,83.23,83.28,83.03,83.08,55185.0,83.23,83.28,83.03,83.08,55185.0
2024-12-17 15:00:00,83.02,83.11,82.93,83.04,54285.0,83.02,83.11,82.93,83.04,54285.0
2024-12-17 15:30:00,82.9,83.14,82.81,83.0,623925.0,82.9,83.14,82.81,83.0,623925.0
2024-12-18 09:30:00,82.81,83.03,82.73,82.85,87345.0,82.81,83.03,82.73,82.85,87345.0
2024-12-18 10:00:00,82.85,83.26,82.85,83.26,70245.0,82.85,83.26,82.85,83.26,70245.0
2024-12-18 10:30:00,83.25,83.38,83.21,83.34,79680.0,83.25,83.38,83.21,83.34,79680.0
2024-12-18 11:00:00,83.29,83.29,83.14,83.22,32490.0,83.29,83.29,83.14,83.22,32490.0
2024-12-18 11:30:00,83.19,83.25,83.11,83.18,20250.0,83.19,83.25,83.11,83.18,20250.0
2024-12-18 12:00:00,83.11,83.22,83.11,83.14,25500.0,83.11,83.22,83.11,83.14,25500.0
2024-12-18 12:30:00,83.11,83.11,82.77,82.89,44250.0,83.11,83.11,82.77,82.89,44250.0
2024-12-18 13:00:00,82.9,82.96,82.77,82.89,34050.0,82.9,82.96,82.77,82.89,34050.0
2024-12-18 13:30:00,82.95,83.16,82.92,83.02,37920.0,82.95,83.16,82.92,83.02,37920.0
2024-12-18 14:00:00,83.09,83.09,82.48,82.62,32700.0,83.09,83.09,82.48,82.62,32700.0
2024-12-18 14:30:00,82.48,82.67,82.41,82.48,91335.0,82.48,82.67,82.41,82.48,91335.0
2024-12-18 15:00:00,82.43,82.53,82.12,82.4,106395.0,82.43,82.53,82.12,82.4,106395.0
2024-12-18 15:30:00,82.48,82.48,81.61,81.61,315675.0,82.48,82.48,81.61,81.61,315675.0
2024-12-19 09:30:00,81.68,82.3,81.37,81.85,77205.0,81.68,82.3,81.37,81.85,77205.0
2024-12-19 10:00:00,81.9,82.0,81.56,81.71,72705.0,81.9,82.0,81.56,81.71,72705.0
2024-12-19 10:30:00,81.65,81.65,81.28,81.41,51930.0,81.65,81.65,81.28,81.41,51930.0
2024-12-19 11:00:00,81.58,81.58,81.28,81.42,23400.0,81.58,81.58,81.28,81.42,23400.0
2024-12-19 11:30:00,81.4,81.62,81.33,81.33,23910.0,81.4,81.62,81.33,81.33,23910.0
2024-12-19 12:00:00,81.47,81.65,81.47,81.57,32010.0,81.47,81.65,81.47,81.57,32010.0
2024-12-19 12:30:00,81.51,81.67,81.47,81.63,22950.0,81.51,81.67,81.47,81.63,22950.0
2024-12-19 13:00:00,81.69,81.71,81.6,81.6,107805.0,81.69,81.71,81.6,81.6,107805.0
2024-12-19 13:30:00,81.71,81.71,81.49,81.64,50865.0,81.71,81.71,81.49,81.64,50865.0
2024-12-19 14:00:00,81.64,81.7,81.43,81.67,184830.0,81.64,81.7,81.43,81.67,184830.0
2024-12-19 14:30:00,81.61,81.65,81.5,81.58,41970.0,81.61,81.65,81.5,81.58,41970.0
2024-12-19 15:00:00,81.49,81.54,81.29,81.3,89670.0,81.49,81.54,81.29,81.3,89670.0
2024-12-19 15:30:00,81.33,81.38,80.87,80.91,180360.0,81.33,81.38,80.87,80.91,180360.0
2024-12-20 09:30:00,80.27,81.04,80.25,80.3,1247670.0,80.27,81.04,80.25,80.3,1247670.0
2024-12-20 10:00:00,80.29,80.96,80.18,80.72,393480.0,80.29,80.96,80.18,80.72,393480.0
2024-12-20 10:30:00,80.9,80.9,80.6,80.78,86505.0,80.9,80.9,80.6,80.78,86505.0
2024-12-20 11:00:00,80.96,81.15,80.92,81.11,32220.0,80.96,81.15,80.92,81.11,32220.0
2024-12-20 11:30:00,81.32,81.75,81.28,81.74,103065.0,81.32,81.75,81.28,81.74,103065.0
2024-12-20 12:00:00,81.75,81.98,81.56,81.96,127155.0,81.75,81.98,81.56,81.96,127155.0
2024-12-20 12:30:00,81.76,81.94,81.58,81.94,39750.0,81.76,81.94,81.58,81.94,39750.0
2024-12-20 13:00:00,81.77,81.82,81.59,81.59,62520.0,81.77,81.82,81.59,81.59,62520.0
2024-12-20 13:30:00,81.67,81.79,81.5,81.67,176445.0,81.67,81.79,81.5,81.67,176445.0
2024-12-20 14:00:00,81.67,81.79,81.45,81.79,244260.0,81.67,81.79,81.45,81.79,244260.0
2024-12-20 14:30:00,81.82,81.83,81.43,81.52,67725.0,81.82,81.83,81.43,81.52,67725.0
2024-12-20 15:00:00,81.47,81.74,81.41,81.62,249345.0,81.47,81.74,81.41,81.62,249345.0
2024-12-20 15:30:00,81.62,81.89,81.17,81.27,404715.0,81.62,81.89,81.17,81.27,404715.0
2024-12-23 09:30:00,80.68,80.68,80.0,80.19,191550.0,80.68,80.68,80.0,80.19,191550.0
2024-12-23 10:00:00,80.19,80.25,79.87,80.25,128940.0,80.19,80.25,79.87,80.25,128940.0
2024-12-23 10:30:00,80.19,80.33,80.17,80.26,72495.0,80.19,80.33,80.17,80.26,72495.0
2024-12-23 11:00:00,80.27,80.32,79.78,79.87,81510.0,80.27,80.32,79.78,79.87,81510.0
2024-12-23 11:30:00,79.7,80.18,79.7,80.12,79920.0,79.7,80.18,79.7,80.12,79920.0
2024-12-23 12:00:00,80.24,80.47,80.18,80.22,83940.0,80.24,80.47,80.18,80.22,83940.0
2024-12-23 12:30:00,80.15,80.28,80.1,80.11,44190.0,80.15,80.28,80.1,80.11,44190.0
2024-12-23 13:00:00,80.01,80.44,80.01,80.44,73515.0,80.01,80.44,80.01,80.44,73515.0
2024-12-23 13:30:00,80.42,80.52,80.3,80.42,32070.0,80.42,80.52,80.3,80.42,32070.0
2024-12-23 14:00:00,80.32,80.54,80.3,80.33,21000.0,80.32,80.54,80.3,80.33,21000.0
2024-12-23 14:30:00,80.41,80.52,80.4,80.48,24000.0,80.41,80.52,80.4,80.48,24000.0
2024-12-23 15:00:00,80.48,80.68,80.42,80.6,92400.0,80.48,80.68,80.42,80.6,92400.0
2024-12-23 15:30:00,80.66,80.69,80.42,80.47,277950.0,80.66,80.69,80.42,80.47,277950.0
2024-12-24 09:30:00,80.44,82.12,80.44,80.81,61965.0,80.44,82.12,80.44,80.81,61965.0
2024-12-24 10:00:00,80.89,81.23,80.86,81.12,41070.0,80.89,81.23,80.86,81.12,41070.0
2024-12-24 10:30:00,81.09,81.28,81.08,81.2,37140.0,81.09,81.28,81.08,81.2,37140.0
2024-12-24 11:00:00,81.17,81.17,80.86,81.0,97425.0,81.17,81.17,80.86,81.0,97425.0
2024-12-24 11:30:00,80.92,81.22,80.92,81.16,94275.0,80.92,81.22,80.92,81.16,94275.0
2024-12-24 12:00:00,81.09,81.4,81.09,81.28,103350.0,81.09,81.4,81.09,81.28,103350.0
2024-12-24 12:30:00,81.27,81.51,81.19,81.43,193635.0,81.27,81.51,81.19,81.43,193635.0
2024-12-26 09:30:00,80.8,81.53,80.8,81.37,74445.0,80.8,81.53,80.8,81.37,74445.0
2024-12-26 10:00:00,81.3,81.61,81.13,81.28,57315.0,81.3,81.61,81.13,81.28,57315.0
2024-12-26 10:30:00,81.26,81.3,81.07,81.28,58155.0,81.26,81.3,81.07,81.28,58155.0
2024-12-26 11:00:00,81.18,81.24,81.01,81.01,21450.0,81.18,81.24,81.01,81.01,21450.0
2024-12-26 11:30:00,81.01,81.23,81.01,81.09,31470.0,81.01,81.23,81.01,81.09,31470.0
2024-12-26 12:00:00,80.98,81.21,80.98,81.21,4500.0,80.98,81.21,80.98,81.21,4500.0
2024-12-26 12:30:00,81.0,81.01,80.83,80.83,7845.0,81.0,81.01,80.83,80.83,7845.0
2024-12-26 13:00:00,80.88,80.97,80.85,80.85,18450.0,80.88,80.97,80.85,80.85,18450.0
2024-12-26 13:30:00,80.87,80.9,80.73,80.9,55575.0,80.87,80.9,80.73,80.9,55575.0
2024-12-26 14:00:00,80.79,80.86,80.75,80.75,23760.0,80.79,80.86,80.75,80.75,23760.0
2024-12-26 14:30:00,80.75,80.86,80.66,80.86,27840.0,80.75,80.86,80.66,80.86,27840.0
2024-12-26 15:00:00,80.82,80.82,80.7,80.74,31650.0,80.82,80.82,80.7,80.74,31650.0
2024-12-26 15:30:00,80.71,80.72,80.41,80.48,184560.0,80.71,80.72,80.41,80.48,184560.0
2024-12-27 09:30:00,79.73,80.69,79.73,80.62,71280.0,79.73,80.69,79.73,80.62,71280.0
2024-12-27 10:00:00,80.68,80.68,80.13,80.15,45660.0,80.68,80.68,80.13,80.15,45660.0
2024-12-27 10:30:00,80.0,80.09,79.92,79.92,77265.0,80.0,80.09,79.92,79.92,77265.0
2024-12-27 11:00:00,79.82,79.95,79.72,79.95,15000.0,79.82,79.95,79.72,79.95,15000.0
2024-12-27 11:30:00,79.99,80.11,79.87,79.87,34785.0,79.99,80.11,79.87,79.87,34785.0
2024-12-27 12:00:00,79.87,79.87,79.69,79.79,39855.0,79.87,79.87,79.69,79.79,39855.0
2024-12-27 12:30:00,79.69,79.71,79.58,79.65,35550.0,79.69,79.71,79.58,79.65,35550.0
2024-12-27 13:00:00,79.65,79.76,79.64,79.76,21000.0,79.65,79.76,79.64,79.76,21000.0
2024-12-27 13:30:00,79.77,79.83,79.63,79.77,15300.0,79.77,79.83,79.63,79.77,15300.0
2024-12-27 14:00:00,79.78,79.9,79.78,79.9,7500.0,79.78,79.9,79.78,79.9,7500.0
2024-12-27 14:30:00,79.81,79.98,79.81,79.97,19620.0,79.81,79.98,79.81,79.97,19620.0
2024-12-27 15:00:00,80.0,80.0,79.71,79.8,45915.0,80.0,80.0,79.71,79.8,45915.0
2024-12-27 15:30:00,79.76,79.95,79.49,79.89,239430.0,79.76,79.95,79.49,79.89,239430.0
2024-12-30 09:30:00,79.69,79.69,78.88,79.2,125160.0,79.69,79.69,78.88,79.2,125160.0
2024-12-30 10:00:00,79.24,79.24,78.51,78.54,116130.0,79.24,79.24,78.51,78.54,116130.0
2024-12-30 10:30:00,78.5,78.64,78.3,78.4,130875.0,78.5,78.64,78.3,78.4,130875.0
2024-12-30 11:00:00,78.45,78.71,78.45,78.48,23640.0,78.45,78.71,78.45,78.48,23640.0
2024-12-30 11:30:00,78.55,78.65,78.44,78.46,76860.0,78.55,78.65,78.44,78.46,76860.0
2024-12-30 12:00:00,78.45,78.78,78.45,78.66,86505.0,78.45,78.78,78.45,78.66,86505.0
2024-12-30 12:30:00,78.59,78.85,78.53,78.78,93630.0,78.59,78.85,78.53,78.78,93630.0
2024-12-30 13:00:00,78.78,79.04,78.68,78.68,87870.0,78.78,79.04,78.68,78.68,87870.0
2024-12-30 13:30:00,78.72,78.8,78.48,78.8,129840.0,78.72,78.8,78.48,78.8,129840.0
2024-12-30 14:00:00,78.63,78.63,78.49,78.58,42120.0,78.63,78.63,78.49,78.58,42120.0
2024-12-30 14:30:00,78.58,78.69,78.53,78.68,125295.0,78.58,78.69,78.53,78.68,125295.0
2024-12-30 15:00:00,78.63,78.78,78.55,78.55,32745.0,78.63,78.78,78.55,78.55,32745.0
2024-12-30 15:30:00,78.59,78.67,78.51,78.66,258090.0,78.59,78.67,78.51,78.66,258090.0
2024-12-31 09:30:00,79.05,79.33,78.81,79.13,100335.0,79.05,79.33,78.81,79.13,100335.0
2024-12-31 10:00:00,79.22,79.43,79.19,79.19,91005.0,79.22,79.43,79.19,79.19,91005.0
2024-12-31 10:30:00,79.19,79.22,78.96,78.96,68595.0,79.19,79.22,78.96,78.96,68595.0
2024-12-31 11:00:00,78.98,79.04,78.84,79.01,73950.0,78.98,79.04,78.84,79.01,73950.0
2024-12-31 11:30:00,78.95,78.95,78.79,78.88,38250.0,78.95,78.95,78.79,78.88,38250.0
2024-12-31 12:00:00,78.77,79.02,78.77,78.97,37935.0,78.77,79.02,78.77,78.97,37935.0
2024-12-31 12:30:00,78.91,78.91,78.76,78.9,63135.0,78.91,78.91,78.76,78.9,63135.0
2024-12-31 13:00:00,78.91,78.96,78.71,78.77,24240.0,78.91,78.96,78.71,78.77,24240.0
2024-12-31 13:30:00,78.78,78.96,78.78,78.92,20070.0,78.78,78.96,78.78,78.92,20070.0
2024-12-31 14:00:00,78.73,78.92,78.73,78.79,43350.0,78.73,78.92,78.73,78.79,43350.0
2024-12-31 14:30:00,78.85,78.86,78.77,78.86,27075.0,78.85,78.86,78.77,78.86,27075.0
2024-12-31 15:00:00,78.87,78.87,78.71,78.86,39030.0,78.87,78.87,78.71,78.86,39030.0
2024-12-31 15:30:00,78.86,79.13,78.73,79.03,261885.0,78.86,79.13,78.73,79.03,261885.0
2025-01-02 09:30:00,78.94,79.5,78.94,79.5,187065.0,78.94,79.5,78.94,79.5,187065.0
2025-01-02 10:00:00,79.59,79.66,79.3,79.33,62685.0,79.59,79.66,79.3,79.33,62685.0
2025-01-02 10:30:00,79.27,79.53,79.22,79.47,58290.0,79.27,79.53,79.22,79.47,58290.0
2025-01-02 11:00:00,79.25,79.4,79.14,79.38,38745.0,79.25,79.4,79.14,79.38,38745.0
2025-01-02 11:30:00,79.27,79.47,79.25,79.42,34080.0,79.27,79.47,79.25,79.42,34080.0
2025-01-02 12:00:00,79.57,79.6,79.35,79.35,89205.0,79.57,79.6,79.35,79.35,89205.0
2025-01-02 12:30:00,79.21,79.23,78.83,78.98,28740.0,79.21,79.23,78.83,78.98,28740.0
2025-01-02 13:00:00,78.84,79.0,78.83,78.87,20250.0,78.84,79.0,78.83,78.87,20250.0
2025-01-02 13:30:00,78.87,79.0,78.86,79.0,25425.0,78.87,79.0,78.86,79.0,25425.0
2025-01-02 14:00:00,79.12,79.12,78.99,79.08,17730.0,79.12,79.12,78.99,79.08,17730.0
2025-01-02 14:30:00,79.08,79.15,78.99,79.15,42225.0,79.08,79.15,78.99,79.15,42225.0
2025-01-02 15:00:00,78.94,79.24,78.94,79.11,48165.0,78.94,79.24,78.94,79.11,48165.0
2025-01-02 15:30:00,79.19,79.29,78.95,79.22,207150.0,79.19,79.29,78.95,79.22,207150.0
2025-01-03 09:30:00,79.08,79.63,78.89,79.28,87450.0,79.08,79.63,78.89,79.28,87450.0
2025-01-03 10:00:00,79.22,79.72,79.18,79.72,48000.0,79.22,79.72,79.18,79.72,48000.0
2025-01-03 10:30:00,79.68,79.93,79.68,79.93,52035.0,79.68,79.93,79.68,79.93,52035.0
2025-01-03 11:00:00,79.75,79.76,79.63,79.69,19395.0,79.75,79.76,79.63,79.69,19395.0
2025-01-03 11:30:00,79.92,80.02,79.8,80.02,47205.0,79.92,80.02,79.8,80.02,47205.0
2025-01-03 12:00:00,79.97,80.22,79.97,80.15,18330.0,79.97,80.22,79.97,80.15,18330.0
2025-01-03 12:30:00,80.13,80.38,80.11,80.38,63150.0,80.13,80.38,80.11,80.38,63150.0
2025-01-03 13:00:00,80.39,80.52,80.36,80.42,115440.0,80.39,80.52,80.36,80.42,115440.0
2025-01-03 13:30:00,80.5,80.67,80.28,80.28,60465.0,80.5,80.67,80.28,80.28,60465.0
2025-01-03 14:00:00,80.33,80.33,79.99,80.16,28950.0,80.33,80.33,79.99,80.16,28950.0
2025-01-03 14:30:00,80.17,80.28,80.15,80.2,35565.0,80.17,80.28,80.15,80.2,35565.0
2025-01-03 15:00:00,80.22,80.41,80.15,80.41,66930.0,80.22,80.41,80.15,80.41,66930.0
2025-01-03 15:30:00,80.4,80.44,80.13,80.33,537285.0,80.4,80.44,80.13,80.33,537285.0
2025-01-06 09:30:00,79.91,80.98,79.75,80.98,209790.0,79.91,80.98,79.75,80.98,209790.0
2025-01-06 10:00:00,81.01,81.48,80.99,81.21,106140.0,81.01,81.48,80.99,81.21,106140.0
2025-01-06 10:30:00,81.19,81.54,81.19,81.37,32235.0,81.19,81.54,81.19,81.37,32235.0
2025-01-06 11:00:00,81.33,81.37,81.12,81.36,19200.0,81.33,81.37,81.12,81.36,19200.0
2025-01-06 11:30:00,81.38,81.45,81.32,81.38,57435.0,81.38,81.45,81.32,81.38,57435.0
2025-01-06 12:00:00,81.34,81.37,81.13,81.15,51000.0,81.34,81.37,81.13,81.15,51000.0
2025-01-06 12:30:00,81.2,81.2,80.96,80.98,27675.0,81.2,81.2,80.96,80.98,27675.0
2025-01-06 13:00:00,80.96,80.96,80.82,80.88,24540.0,80.96,80.96,80.82,80.88,24540.0
2025-01-06 13:30:00,80.87,80.89,80.75,80.89,27405.0,80.87,80.89,80.75,80.89,27405.0
2025-01-06 14:00:00,80.79,80.86,80.62,80.8,36225.0,80.79,80.86,80.62,80.8,36225.0
2025-01-06 14:30:00,80.8,80.87,80.73,80.79,22440.0,80.8,80.87,80.73,80.79,22440.0
2025-01-06 15:00:00,80.78,80.84,80.68,80.81,51405.0,80.78,80.84,80.68,80.81,51405.0
2025-01-06 15:30:00,80.81,80.81,80.62,80.72,150690.0,80.81,80.81,80.62,80.72,150690.0
2025-01-07 09:30:00,81.09,81.13,80.73,80.92,156270.0,81.09,81.13,80.73,80.92,156270.0
2025-01-07 10:00:00,80.97,81.02,80.54,80.61,37110.0,80.97,81.02,80.54,80.61,37110.0
2025-01-07 10:30:00,80.61,80.72,80.34,80.61,51315.0,80.61,80.72,80.34,80.61,51315.0
2025-01-07 11:00:00,80.69,80.71,80.49,80.52,22500.0,80.69,80.71,80.49,80.52,22500.0
2025-01-07 11:30:00,80.56,80.62,80.38,80.55,47730.0,80.56,80.62,80.38,80.55,47730.0
2025-01-07 12:00:00,80.48,80.65,80.48,80.6,47940.0,80.48,80.65,80.48,80.6,47940.0
2025-01-07 12:30:00,80.6,80.62,80.16,80.28,79365.0,80.6,80.62,80.16,80.28,79365.0
2025-01-07 13:00:00,80.32,80.48,80.32,80.48,37035.0,80.32,80.48,80.32,80.48,37035.0
2025-01-07 13:30:00,80.44,80.51,80.44,80.48,30030.0,80.44,80.51,80.44,80.48,30030.0
2025-01-07 14:00:00,80.46,80.53,80.35,80.41,37500.0,80.46,80.53,80.35,80.41,37500.0
2025-01-07 14:30:00,80.49,80.49,80.03,80.07,112980.0,80.49,80.49,80.03,80.07,112980.0
2025-01-07 15:00:00,80.05,80.18,79.99,80.09,110445.0,80.05,80.18,79.99,80.09,110445.0
2025-01-07 15:30:00,80.05,80.05,79.69,80.04,340665.0,80.05,80.05,79.69,80.04,340665.0
2025-01-08 09:30:00,79.99,80.09,79.74,79.86,108390.0,79.99,80.09,79.74,79.86,108390.0
2025-01-08 10:00:00,79.97,80.35,79.97,80.07,96540.0,79.97,80.35,79.97,80.07,96540.0
2025-01-08 10:30:00,80.09,80.25,79.99,80.24,24885.0,80.09,80.25,79.99,80.24,24885.0
2025-01-08 11:00:00,80.33,80.38,80.27,80.38,19500.0,80.33,80.38,80.27,80.38,19500.0
2025-01-08 11:30:00,80.33,80.61,80.33,80.54,48555.0,80.33,80.61,80.33,80.54,48555.0
2025-01-08 12:00:00,80.47,80.47,80.17,80.17,49575.0,80.47,80.47,80.17,80.17,49575.0
2025-01-08 12:30:00,80.16,80.22,80.03,80.12,39075.0,80.16,80.22,80.03,80.12,39075.0
2025-01-08 13:00:00,80.12,80.4,80.06,80.3,104640.0,80.12,80.4,80.06,80.3,104640.0
2025-01-08 13:30:00,80.26,80.35,80.03,80.07,42945.0,80.26,80.35,80.03,80.07,42945.0
2025-01-08 14:00:00,80.12,80.47,80.12,80.44,19950.0,80.12,80.47,80.12,80.44,19950.0
2025-01-08 14:30:00,80.44,80.44,80.19,80.22,29745.0,80.44,80.44,80.19,80.22,29745.0
2025-01-08 15:00:00,80.32,80.39,80.22,80.39,19590.0,80.32,80.39,80.22,80.39,19590.0
2025-01-08 15:30:00,80.31,80.48,80.24,80.38,128940.0,80.31,80.48,80.24,80.38,128940.0
2025-01-10 09:30:00,79.74,80.34,79.7,80.21,167025.0,79.74,80.34,79.7,80.21,167025.0
2025-01-10 10:00:00,79.89,80.1,79.76,80.0,82950.0,79.89,80.1,79.76,80.0,82950.0
2025-01-10 10:30:00,79.99,80.28,79.93,80.28,77595.0,79.99,80.28,79.93,80.28,77595.0
2025-01-10 11:00:00,80.01,80.18,79.92,80.18,45225.0,80.01,80.18,79.92,80.18,45225.0
2025-01-10 11:30:00,80.0,80.01,79.77,79.88,39075.0,80.0,80.01,79.77,79.88,39075.0
2025-01-10 12:00:00,79.8,79.91,79.69,79.76,40995.0,79.8,79.91,79.69,79.76,40995.0
2025-01-10 12:30:00,79.83,80.22,79.83,80.18,50025.0,79.83,80.22,79.83,80.18,50025.0
2025-01-10 13:00:00,80.16,80.34,80.13,80.34,44220.0,80.16,80.34,80.13,80.34,44220.0
2025-01-10 13:30:00,80.25,80.53,80.24,80.44,40500.0,80.25,80.53,80.24,80.44,40500.0
2025-01-10 14:00:00,80.36,80.36,80.06,80.08,90510.0,80.36,80.36,80.06,80.08,90510.0
2025-01-10 14:30:00,80.07,80.14,79.96,80.03,70050.0,80.07,80.14,79.96,80.03,70050.0
2025-01-10 15:00:00,80.0,80.14,79.88,79.91,36000.0,80.0,80.14,79.88,79.91,36000.0
2025-01-10 15:30:00,79.88,80.06,79.77,79.84,238005.0,79.88,80.06,79.77,79.84,238005.0
2025-01-13 09:30:00,79.67,80.84,79.58,80.84,174630.0,79.67,80.84,79.58,80.84,174630.0
2025-01-13 10:00:00,80.84,80.84,80.52,80.63,128265.0,80.84,80.84,80.52,80.63,128265.0
2025-01-13 10:30:00,80.6,80.74,80.4,80.71,171150.0,80.6,80.74,80.4,80.71,171150.0
2025-01-13 11:00:00,80.69,80.83,80.51,80.83,152715.0,80.69,80.83,80.51,80.83,152715.0
2025-01-13 11:30:00,80.78,80.86,80.66,80.72,109470.0,80.78,80.86,80.66,80.72,109470.0
2025-01-13 12:00:00,80.72,80.83,80.64,80.64,70995.0,80.72,80.83,80.64,80.64,70995.0
2025-01-13 12:30:00,80.69,80.83,80.6,80.6,76590.0,80.69,80.83,80.6,80.6,76590.0
2025-01-13 13:00:00,80.72,80.76,80.56,80.61,66525.0,80.72,80.76,80.56,80.61,66525.0
2025-01-13 13:30:00,80.68,80.77,80.63,80.72,113055.0,80.68,80.77,80.63,80.72,113055.0
2025-01-13 14:00:00,80.72,80.85,80.67,80.79,42015.0,80.72,80.85,80.67,80.79,42015.0
2025-01-13 14:30:00,80.84,81.0,80.8,80.86,25500.0,80.84,81.0,80.8,80.86,25500.0
2025-01-13 15:00:00,80.86,80.91,80.69,80.75,76200.0,80.86,80.91,80.69,80.75,76200.0
2025-01-13 15:30:00,80.71,80.76,80.5,80.7,240960.0,80.71,80.76,80.5,80.7,240960.0
2025-01-14 09:30:00,80.68,80.94,80.58,80.88,96780.0,80.68,80.94,80.58,80.88,96780.0
2025-01-14 10:00:00,81.04,81.37,81.04,81.27,43935.0,81.04,81.37,81.04,81.27,43935.0
2025-01-14 10:30:00,81.36,81.36,81.0,81.09,55920.0,81.36,81.36,81.0,81.09,55920.0
2025-01-14 11:00:00,80.99,80.99,80.69,80.69,33570.0,80.99,80.99,80.69,80.69,33570.0
2025-01-14 11:30:00,80.69,80.82,80.37,80.37,76725.0,80.69,80.82,80.37,80.37,76725.0
2025-01-14 12:00:00,80.45,80.51,80.45,80.5,6000.0,80.45,80.51,80.45,80.5,6000.0
2025-01-14 12:30:00,80.48,80.51,80.37,80.5,13785.0,80.48,80.51,80.37,80.5,13785.0
2025-01-14 13:00:00,80.51,80.59,80.48,80.53,30570.0,80.51,80.59,80.48,80.53,30570.0
2025-01-14 13:30:00,80.57,80.66,80.53,80.62,15690.0,80.57,80.66,80.53,80.62,15690.0
2025-01-14 14:00:00,80.54,80.6,80.39,80.44,40935.0,80.54,80.6,80.39,80.44,40935.0
2025-01-14 14:30:00,80.44,80.59,80.32,80.32,29310.0,80.44,80.59,80.32,80.32,29310.0
2025-01-14 15:00:00,80.32,80.32,80.03,80.06,43290.0,80.32,80.32,80.03,80.06,43290.0
2025-01-14 15:30:00,80.1,80.36,79.91,80.29,217455.0,80.1,80.36,79.91,80.29,217455.0
2025-01-15 09:30:00,80.53,81.14,80.53,80.92,78120.0,80.53,81.14,80.53,80.92,78120.0
2025-01-15 10:00:00,80.84,80.93,80.56,80.64,124395.0,80.84,80.93,80.56,80.64,124395.0
2025-01-15 10:30:00,80.72,80.72,80.39,80.47,58500.0,80.72,80.72,80.39,80.47,58500.0
2025-01-15 11:00:00,80.47,80.56,80.32,80.44,49200.0,80.47,80.56,80.32,80.44,49200.0
2025-01-15 11:30:00,80.4,80.45,80.27,80.36,43470.0,80.4,80.45,80.27,80.36,43470.0
2025-01-15 12:00:00,80.36,80.59,80.36,80.58,41775.0,80.36,80.59,80.36,80.58,41775.0
2025-01-15 12:30:00,80.58,80.64,80.52,80.56,62430.0,80.58,80.64,80.52,80.56,62430.0
2025-01-15 13:00:00,80.63,80.64,80.49,80.61,42585.0,80.63,80.64,80.49,80.61,42585.0
2025-01-15 13:30:00,80.59,80.62,80.35,80.46,51345.0,80.59,80.62,80.35,80.46,51345.0
2025-01-15 14:00:00,80.47,80.47,80.29,80.29,38190.0,80.47,80.47,80.29,80.29,38190.0
2025-01-15 14:30:00,80.39,80.47,80.39,80.42,34290.0,80.39,80.47,80.39,80.42,34290.0
2025-01-15 15:00:00,80.39,80.52,80.39,80.44,45045.0,80.39,80.52,80.39,80.44,45045.0
2025-01-15 15:30:00,80.43,80.45,80.2,80.27,205785.0,80.43,80.45,80.2,80.27,205785.0
2025-01-16 09:30:00,80.27,80.34,80.14,80.27,63825.0,80.27,80.34,80.14,80.27,63825.0
2025-01-16 10:00:00,80.14,80.25,80.05,80.13,41655.0,80.14,80.25,80.05,80.13,41655.0
2025-01-16 10:30:00,80.22,80.42,80.17,80.27,80250.0,80.22,80.42,80.17,80.27,80250.0
2025-01-16 11:00:00,80.26,80.33,80.02,80.08,15165.0,80.26,80.33,80.02,80.08,15165.0
2025-01-16 11:30:00,80.06,80.09,80.03,80.03,7035.0,80.06,80.09,80.03,80.03,7035.0
2025-01-16 12:00:00,80.18,80.18,79.94,79.97,16800.0,80.18,80.18,79.94,79.97,16800.0
2025-01-16 12:30:00,79.9,79.9,79.71,79.71,9000.0,79.9,79.9,79.71,79.71,9000.0
2025-01-16 13:00:00,79.7,79.8,79.7,79.79,13020.0,79.7,79.8,79.7,79.79,13020.0
2025-01-16 13:30:00,79.86,79.94,79.77,79.82,19275.0,79.86,79.94,79.77,79.82,19275.0
2025-01-16 14:00:00,79.86,79.98,79.86,79.98,9915.0,79.86,79.98,79.86,79.98,9915.0
2025-01-16 14:30:00,80.04,80.12,79.96,80.1,12600.0,80.04,80.12,79.96,80.1,12600.0
2025-01-16 15:00:00,80.06,80.16,80.02,80.11,18555.0,80.06,80.16,80.02,80.11,18555.0
2025-01-16 15:30:00,80.07,80.44,80.07,80.27,318030.0,80.07,80.44,80.07,80.27,318030.0
2025-01-17 09:30:00,81.86,81.86,80.73,81.03,716685.0,81.86,81.86,80.73,81.03,716685.0
2025-01-17 10:00:00,81.04,81.19,80.96,81.19,55215.0,81.04,81.19,80.96,81.19,55215.0
2025-01-17 10:30:00,81.14,81.46,81.04,81.46,79995.0,81.14,81.46,81.04,81.46,79995.0
2025-01-17 11:00:00,81.45,81.65,81.06,81.25,78150.0,81.45,81.65,81.06,81.25,78150.0
2025-01-17 11:30:00,81.23,81.27,81.0,81.14,53820.0,81.23,81.27,81.0,81.14,53820.0
2025-01-17 12:00:00,81.23,81.3,81.04,81.04,26550.0,81.23,81.3,81.04,81.04,26550.0
2025-01-17 12:30:00,81.03,81.22,81.0,81.0,34425.0,81.03,81.22,81.0,81.0,34425.0
2025-01-17 13:00:00,81.05,81.05,80.82,81.0,24000.0,81.05,81.05,80.82,81.0,24000.0
2025-01-17 13:30:00,80.99,81.07,80.87,80.87,22500.0,80.99,81.07,80.87,80.87,22500.0
2025-01-17 14:00:00,81.02,81.02,80.84,81.01,23640.0,81.02,81.02,80.84,81.01,23640.0
2025-01-17 14:30:00,80.89,81.0,80.89,80.94,47250.0,80.89,81.0,80.89,80.94,47250.0
2025-01-17 15:00:00,80.92,80.99,80.85,80.88,45000.0,80.92,80.99,80.85,80.88,45000.0
2025-01-17 15:30:00,80.92,81.16,80.92,81.12,251895.0,80.92,81.16,80.92,81.12,251895.0
2025-01-21 09:30:00,82.04,83.82,82.04,83.54,264675.0,82.04,83.82,82.04,83.54,264675.0
2025-01-21 10:00:00,83.53,83.54,83.16,83.16,109785.0,83.53,83.54,83.16,83.16,109785.0
2025-01-21 10:30:00,83.14,83.36,82.99,83.35,125985.0,83.14,83.36,82.99,83.35,125985.0
2025-01-21 11:00:00,83.3,83.4,82.92,83.0,106020.0,83.3,83.4,82.92,83.0,106020.0
2025-01-21 11:30:00,82.99,83.08,82.82,82.84,73905.0,82.99,83.08,82.82,82.84,73905.0
2025-01-21 12:00:00,82.94,82.94,82.7,82.82,62505.0,82.94,82.94,82.7,82.82,62505.0
2025-01-21 12:30:00,82.86,82.87,82.68,82.77,41385.0,82.86,82.87,82.68,82.77,41385.0
2025-01-21 13:00:00,82.72,82.8,82.6,82.67,38100.0,82.72,82.8,82.6,82.67,38100.0
2025-01-21 13:30:00,82.7,82.75,82.56,82.69,52560.0,82.7,82.75,82.56,82.69,52560.0
2025-01-21 14:00:00,82.68,82.74,82.44,82.44,64590.0,82.68,82.74,82.44,82.44,64590.0
2025-01-21 14:30:00,82.39,82.42,82.24,82.36,27000.0,82.39,82.42,82.24,82.36,27000.0
2025-01-21 15:00:00,82.38,82.52,82.38,82.47,91425.0,82.38,82.52,82.38,82.47,91425.0
2025-01-21 15:30:00,82.55,82.83,82.45,82.74,212685.0,82.55,82.83,82.45,82.74,212685.0
2025-01-22 09:30:00,82.54,83.05,82.11,82.59,137490.0,82.54,83.05,82.11,82.59,137490.0
2025-01-22 10:00:00,82.67,82.96,82.58,82.79,142110.0,82.67,82.96,82.58,82.79,142110.0
2025-01-22 10:30:00,82.88,83.07,82.83,83.07,91665.0,82.88,83.07,82.83,83.07,91665.0
2025-01-22 11:00:00,83.18,83.29,82.94,83.0,286995.0,83.18,83.29,82.94,83.0,286995.0
2025-01-22 11:30:00,83.08,83.26,83.08,83.14,248025.0,83.08,83.26,83.08,83.14,248025.0
2025-01-22 12:00:00,83.14,83.14,82.67,82.73,64005.0,83.14,83.14,82.67,82.73,64005.0
2025-01-22 12:30:00,82.74,82.77,82.48,82.51,51690.0,82.74,82.77,82.48,82.51,51690.0
2025-01-22 13:00:00,82.5,82.59,82.29,82.45,138480.0,82.5,82.59,82.29,82.45,138480.0
2025-01-22 13:30:00,82.41,82.66,82.37,82.66,251430.0,82.41,82.66,82.37,82.66,251430.0
2025-01-22 14:00:00,82.59,82.76,82.57,82.76,125325.0,82.59,82.76,82.57,82.76,125325.0
2025-01-22 14:30:00,82.75,82.88,82.75,82.82,94110.0,82.75,82.88,82.75,82.82,94110.0
2025-01-22 15:00:00,82.85,82.97,82.83,82.83,154305.0,82.85,82.97,82.83,82.83,154305.0
2025-01-22 15:30:00,82.85,82.96,82.46,82.75,720750.0,82.85,82.96,82.46,82.75,720750.0
2025-01-23 09:30:00,82.62,82.86,82.62,82.86,56820.0,82.62,82.86,82.62,82.86,56820.0
2025-01-23 10:00:00,82.78,83.04,82.78,82.84,38850.0,82.78,83.04,82.78,82.84,38850.0
2025-01-23 10:30:00,82.99,83.5,82.95,83.5,111900.0,82.99,83.5,82.95,83.5,111900.0
2025-01-23 11:00:00,83.45,83.76,83.4,83.6,83610.0,83.45,83.76,83.4,83.6,83610.0
2025-01-23 11:30:00,83.7,83.76,83.61,83.76,51270.0,83.7,83.76,83.61,83.76,51270.0
2025-01-23 12:00:00,83.76,83.9,83.67,83.76,29370.0,83.76,83.9,83.67,83.76,29370.0
2025-01-23 12:30:00,83.76,83.76,83.64,83.71,34350.0,83.76,83.76,83.64,83.71,34350.0
2025-01-23 13:00:00,83.61,83.71,83.57,83.6,17115.0,83.61,83.71,83.57,83.6,17115.0
2025-01-23 13:30:00,83.67,83.81,83.67,83.73,18735.0,83.67,83.81,83.67,83.73,18735.0
2025-01-23 14:00:00,83.81,84.08,83.81,83.97,60675.0,83.81,84.08,83.81,83.97,60675.0
2025-01-23 14:30:00,83.95,83.96,83.82,83.88,38295.0,83.95,83.96,83.82,83.88,38295.0
2025-01-23 15:00:00,83.81,83.81,83.6,83.72,67905.0,83.81,83.81,83.6,83.72,67905.0
2025-01-23 15:30:00,83.73,84.16,83.66,84.08,198540.0,83.73,84.16,83.66,84.08,198540.0
2025-01-24 09:30:00,83.97,84.08,83.43,83.6,76635.0,83.97,84.08,83.43,83.6,76635.0
2025-01-24 10:00:00,83.72,83.89,83.68,83.88,86730.0,83.72,83.89,83.68,83.88,86730.0
2025-01-24 10:30:00,83.85,83.87,83.61,83.64,155265.0,83.85,83.87,83.61,83.64,155265.0
2025-01-24 11:00:00,83.6,83.66,83.5,83.5,36780.0,83.6,83.66,83.5,83.5,36780.0
2025-01-24 11:30:00,83.53,83.71,83.5,83.67,29025.0,83.53,83.71,83.5,83.67,29025.0
2025-01-24 12:00:00,83.68,83.76,83.58,83.76,35775.0,83.68,83.76,83.58,83.76,35775.0
2025-01-24 12:30:00,83.67,83.72,83.37,83.37,113760.0,83.67,83.72,83.37,83.37,113760.0
2025-01-24 13:00:00,83.46,83.52,83.16,83.16,52185.0,83.46,83.52,83.16,83.16,52185.0
2025-01-24 13:30:00,83.2,83.25,83.08,83.16,31710.0,83.2,83.25,83.08,83.16,31710.0
2025-01-24 14:00:00,83.15,83.15,82.91,82.91,112290.0,83.15,83.15,82.91,82.91,112290.0
2025-01-24 14:30:00,82.97,83.03,82.9,82.9,33075.0,82.97,83.03,82.9,82.9,33075.0
2025-01-24 15:00:00,82.94,83.16,82.91,83.16,44880.0,82.94,83.16,82.91,83.16,44880.0
2025-01-24 15:30:00,83.26,83.63,83.2,83.62,159120.0,83.26,83.63,83.2,83.62,159120.0
2025-01-27 09:30:00,83.31,84.71,83.31,84.58,144150.0,83.31,84.71,83.31,84.58,144150.0
2025-01-27 10:00:00,84.59,85.59,84.58,85.45,378495.0,84.59,85.59,84.58,85.45,378495.0
2025-01-27 10:30:00,85.45,85.6,84.95,85.1,116820.0,85.45,85.6,84.95,85.1,116820.0
2025-01-27 11:00:00,84.99,85.44,84.98,85.3,64485.0,84.99,85.44,84.98,85.3,64485.0
2025-01-27 11:30:00,85.34,85.66,85.25,85.25,92190.0,85.34,85.66,85.25,85.25,92190.0
2025-01-27 12:00:00,85.11,85.6,85.09,85.6,33810.0,85.11,85.6,85.09,85.6,33810.0
2025-01-27 12:30:00,85.55,85.65,85.37,85.48,26385.0,85.55,85.65,85.37,85.48,26385.0
2025-01-27 13:00:00,85.5,85.53,85.3,85.32,48555.0,85.5,85.53,85.3,85.32,48555.0
2025-01-27 13:30:00,85.36,85.51,85.31,85.38,60045.0,85.36,85.51,85.31,85.38,60045.0
2025-01-27 14:00:00,85.45,85.72,85.45,85.72,52665.0,85.45,85.72,85.45,85.72,52665.0
2025-01-27 14:30:00,85.73,85.73,85.54,85.68,38565.0,85.73,85.73,85.54,85.68,38565.0
2025-01-27 15:00:00,85.67,85.67,85.45,85.56,45045.0,85.67,85.67,85.45,85.56,45045.0
2025-01-27 15:30:00,85.58,85.58,85.33,85.5,203190.0,85.58,85.58,85.33,85.5,203190.0
2025-01-28 09:30:00,85.96,85.96,84.29,85.22,143205.0,85.96,85.96,84.29,85.22,143205.0
2025-01-28 10:00:00,85.25,86.0,85.25,85.75,129225.0,85.25,86.0,85.25,85.75,129225.0
2025-01-28 10:30:00,85.7,85.97,85.49,85.91,112605.0,85.7,85.97,85.49,85.91,112605.0
2025-01-28 11:00:00,85.93,85.98,85.65,85.71,202065.0,85.93,85.98,85.65,85.71,202065.0
2025-01-28 11:30:00,85.78,85.78,85.55,85.71,61785.0,85.78,85.78,85.55,85.71,61785.0
2025-01-28 12:00:00,85.7,85.71,85.43,85.55,94845.0,85.7,85.71,85.43,85.55,94845.0
2025-01-28 12:30:00,85.6,85.71,85.6,85.71,9285.0,85.6,85.71,85.6,85.71,9285.0
2025-01-28 13:00:00,85.71,85.84,85.63,85.69,76575.0,85.71,85.84,85.63,85.69,76575.0
2025-01-28 13:30:00,85.7,85.73,85.37,85.44,46365.0,85.7,85.73,85.37,85.44,46365.0
2025-01-28 14:00:00,85.44,85.47,85.19,85.32,113205.0,85.44,85.47,85.19,85.32,113205.0
2025-01-28 14:30:00,85.31,85.42,85.29,85.41,56340.0,85.31,85.42,85.29,85.41,56340.0
2025-01-28 15:00:00,85.41,85.6,85.4,85.58,77250.0,85.41,85.6,85.4,85.58,77250.0
2025-01-28 15:30:00,85.57,85.58,85.19,85.19,234945.0,85.57,85.58,85.19,85.19,234945.0
2025-01-29 09:30:00,85.04,85.44,85.04,85.21,119985.0,85.04,85.44,85.04,85.21,119985.0
2025-01-29 10:00:00,85.2,85.39,85.08,85.31,92565.0,85.2,85.39,85.08,85.31,92565.0
2025-01-29 10:30:00,85.34,85.52,85.3,85.52,61620.0,85.34,85.52,85.3,85.52,61620.0
2025-01-29 11:00:00,85.54,85.69,85.49,85.57,65355.0,85.54,85.69,85.49,85.57,65355.0
2025-01-29 11:30:00,85.71,85.71,85.57,85.61,34950.0,85.71,85.71,85.57,85.61,34950.0
2025-01-29 12:00:00,85.61,85.76,85.57,85.73,30585.0,85.61,85.76,85.57,85.73,30585.0
2025-01-29 12:30:00,85.72,85.73,85.65,85.73,41115.0,85.72,85.73,85.65,85.73,41115.0
2025-01-29 13:00:00,85.59,85.83,85.54,85.83,47820.0,85.59,85.83,85.54,85.83,47820.0
2025-01-29 13:30:00,85.83,86.08,85.73,85.97,142020.0,85.83,86.08,85.73,85.97,142020.0
2025-01-29 14:00:00,85.86,85.86,85.77,85.81,140295.0,85.86,85.86,85.77,85.81,140295.0
2025-01-29 14:30:00,85.78,86.07,85.78,86.06,43500.0,85.78,86.07,85.78,86.06,43500.0
2025-01-29 15:00:00,86.03,86.05,85.8,85.93,86970.0,86.03,86.05,85.8,85.93,86970.0
2025-01-29 15:30:00,85.93,86.0,85.81,85.87,180210.0,85.93,86.0,85.81,85.87,180210.0
2025-01-30 09:30:00,86.79,87.24,86.5,87.02,198930.0,86.79,87.24,86.5,87.02,198930.0
2025-01-30 10:00:00,87.08,87.17,86.78,86.99,179685.0,87.08,87.17,86.78,86.99,179685.0
2025-01-30 10:30:00,87.05,87.24,86.91,87.09,192045.0,87.05,87.24,86.91,87.09,192045.0
2025-01-30 11:00:00,87.06,87.41,86.96,87.41,50490.0,87.06,87.41,86.96,87.41,50490.0
2025-01-30 11:30:00,87.34,87.38,87.22,87.3,26895.0,87.34,87.38,87.22,87.3,26895.0
2025-01-30 12:00:00,87.38,87.43,86.95,86.95,53025.0,87.38,87.43,86.95,86.95,53025.0
2025-01-30 12:30:00,87.06,87.26,87.06,87.26,21870.0,87.06,87.26,87.06,87.26,21870.0
2025-01-30 13:00:00,87.29,87.42,87.29,87.39,55260.0,87.29,87.42,87.29,87.39,55260.0
2025-01-30 13:30:00,87.39,87.45,87.31,87.31,32475.0,87.39,87.45,87.31,87.31,32475.0
2025-01-30 14:00:00,87.28,87.28,87.06,87.26,73065.0,87.28,87.28,87.06,87.26,73065.0
2025-01-30 14:30:00,87.19,87.24,87.19,87.22,12600.0,87.19,87.24,87.19,87.22,12600.0
2025-01-30 15:00:00,87.24,87.3,87.21,87.29,129885.0,87.24,87.3,87.21,87.29,129885.0
2025-01-30 15:30:00,87.29,87.4,86.72,87.34,282510.0,87.29,87.4,86.72,87.34,282510.0
2025-01-31 09:30:00,87.08,87.22,86.91,86.97,74955.0,87.08,87.22,86.91,86.97,74955.0
2025-01-31 10:00:00,87.16,87.35,87.01,87.16,66300.0,87.16,87.35,87.01,87.16,66300.0
2025-01-31 10:30:00,87.15,87.23,86.99,87.01,37830.0,87.15,87.23,86.99,87.01,37830.0
2025-01-31 11:00:00,87.11,87.12,87.04,87.04,51120.0,87.11,87.12,87.04,87.04,51120.0
2025-01-31 11:30:00,87.01,87.1,86.96,87.03,34965.0,87.01,87.1,86.96,87.03,34965.0
2025-01-31 12:00:00,86.86,86.93,86.84,86.86,30600.0,86.86,86.93,86.84,86.86,30600.0
2025-01-31 12:30:00,86.85,86.91,86.67,86.7,59415.0,86.85,86.91,86.67,86.7,59415.0
2025-01-31 13:00:00,86.61,86.82,86.61,86.79,52650.0,86.61,86.82,86.61,86.79,52650.0
2025-01-31 13:30:00,86.8,86.92,86.69,86.69,66090.0,86.8,86.92,86.69,86.69,66090.0
2025-01-31 14:00:00,86.71,86.79,86.63,86.75,45000.0,86.71,86.79,86.63,86.75,45000.0
2025-01-31 14:30:00,86.65,86.79,86.59,86.68,36690.0,86.65,86.79,86.59,86.68,36690.0
2025-01-31 15:00:00,86.6,86.6,86.4,86.5,94245.0,86.6,86.6,86.4,86.5,94245.0
2025-01-31 15:30:00,86.55,86.55,86.14,86.26,261555.0,86.55,86.55,86.14,86.26,261555.0
2025-02-03 09:30:00,86.5,87.52,86.07,86.18,368265.0,86.5,87.52,86.07,86.18,368265.0
2025-02-03 10:00:00,86.24,87.23,86.24,87.18,238410.0,86.24,87.23,86.24,87.18,238410.0
2025-02-03 10:30:00,87.2,87.49,87.03,87.42,126525.0,87.2,87.49,87.03,87.42,126525.0
2025-02-03 11:00:00,87.56,87.56,87.18,87.42,165450.0,87.56,87.56,87.18,87.42,165450.0
2025-02-03 11:30:00,87.44,87.72,87.43,87.61,69255.0,87.44,87.72,87.43,87.61,69255.0
2025-02-03 12:00:00,87.65,87.87,87.45,87.79,53325.0,87.65,87.87,87.45,87.79,53325.0
2025-02-03 12:30:00,87.75,87.8,87.47,87.61,128535.0,87.75,87.8,87.47,87.61,128535.0
2025-02-03 13:00:00,87.71,87.71,87.47,87.56,143910.0,87.71,87.71,87.47,87.56,143910.0
2025-02-03 13:30:00,87.63,87.71,87.46,87.57,57675.0,87.63,87.71,87.46,87.57,57675.0
2025-02-03 14:00:00,87.54,87.65,87.39,87.51,72120.0,87.54,87.65,87.39,87.51,72120.0
2025-02-03 14:30:00,87.62,87.64,87.46,87.6,108810.0,87.62,87.64,87.46,87.6,108810.0
2025-02-03 15:00:00,87.6,87.67,87.5,87.52,104250.0,87.6,87.67,87.5,87.52,104250.0
2025-02-03 15:30:00,87.52,87.86,87.29,87.74,517620.0,87.52,87.86,87.29,87.74,517620.0
2025-02-04 09:30:00,86.23,88.06,86.23,87.92,198540.0,86.23,88.06,86.23,87.92,198540.0
2025-02-04 10:00:00,87.98,88.41,87.97,88.22,63765.0,87.98,88.41,87.97,88.22,63765.0
2025-02-04 10:30:00,88.24,88.41,88.01,88.08,48420.0,88.24,88.41,88.01,88.08,48420.0
2025-02-04 11:00:00,88.26,88.47,88.26,88.47,65595.0,88.26,88.47,88.26,88.47,65595.0
2025-02-04 11:30:00,88.45,88.53,88.38,88.43,35955.0,88.45,88.53,88.38,88.43,35955.0
2025-02-04 12:00:00,88.49,88.61,88.45,88.45,35250.0,88.49,88.61,88.45,88.45,35250.0
2025-02-04 12:30:00,88.47,88.85,88.46,88.74,47085.0,88.47,88.85,88.46,88.74,47085.0
2025-02-04 13:00:00,88.86,88.87,88.63,88.72,24645.0,88.86,88.87,88.63,88.72,24645.0
2025-02-04 13:30:00,88.73,88.85,88.58,88.85,104340.0,88.73,88.85,88.58,88.85,104340.0
2025-02-04 14:00:00,88.85,89.11,88.78,89.09,101370.0,88.85,89.11,88.78,89.09,101370.0
2025-02-04 14:30:00,89.05,89.09,88.88,88.93,96675.0,89.05,89.09,88.88,88.93,96675.0
2025-02-04 15:00:00,88.95,89.06,88.8,88.99,134640.0,88.95,89.06,88.8,88.99,134640.0
2025-02-04 15:30:00,88.99,89.07,88.78,88.98,331410.0,88.99,89.07,88.78,88.98,331410.0
2025-02-05 09:30:00,89.43,89.54,89.03,89.3,190725.0,89.43,89.54,89.03,89.3,190725.0
2025-02-05 10:00:00,89.33,89.71,89.08,89.57,160455.0,89.33,89.71,89.08,89.57,160455.0
2025-02-05 10:30:00,89.52,89.81,89.43,89.43,143700.0,89.52,89.81,89.43,89.43,143700.0
2025-02-05 11:00:00,89.4,89.44,89.25,89.4,65985.0,89.4,89.44,89.25,89.4,65985.0
2025-02-05 11:30:00,89.43,89.5,89.27,89.5,85710.0,89.43,89.5,89.27,89.5,85710.0
2025-02-05 12:00:00,89.44,89.52,89.39,89.49,81060.0,89.44,89.52,89.39,89.49,81060.0
2025-02-05 12:30:00,89.47,89.62,89.46,89.61,43680.0,89.47,89.62,89.46,89.61,43680.0
2025-02-05 13:00:00,89.64,89.7,89.6,89.68,31125.0,89.64,89.7,89.6,89.68,31125.0
2025-02-05 13:30:00,89.72,89.87,89.7,89.7,160605.0,89.72,89.87,89.7,89.7,160605.0
2025-02-05 14:00:00,89.68,90.02,89.68,89.97,66525.0,89.68,90.02,89.68,89.97,66525.0
2025-02-05 14:30:00,89.97,89.97,89.61,89.61,69135.0,89.97,89.97,89.61,89.61,69135.0
2025-02-05 15:00:00,89.69,89.82,89.65,89.71,139935.0,89.69,89.82,89.65,89.71,139935.0
2025-02-05 15:30:00,89.75,90.01,89.63,89.78,313200.0,89.75,90.01,89.63,89.78,313200.0
2025-02-06 09:30:00,89.13,89.13,87.55,88.95,606690.0,89.13,89.13,87.55,88.95,606690.0
2025-02-06 10:00:00,89.39,89.86,88.98,89.18,96585.0,89.39,89.86,88.98,89.18,96585.0
2025-02-06 10:30:00,89.32,89.52,89.2,89.24,68775.0,89.32,89.52,89.2,89.24,68775.0
2025-02-06 11:00:00,89.14,89.86,89.14,89.35,76275.0,89.14,89.86,89.14,89.35,76275.0
2025-02-06 11:30:00,89.37,89.53,89.21,89.39,37095.0,89.37,89.53,89.21,89.39,37095.0
2025-02-06 12:00:00,89.38,89.42,88.6,88.6,71025.0,89.38,89.42,88.6,88.6,71025.0
2025-02-06 12:30:00,88.5,88.58,88.0,88.45,137730.0,88.5,88.58,88.0,88.45,137730.0
2025-02-06 13:00:00,88.3,88.52,88.22,88.42,89490.0,88.3,88.52,88.22,88.42,89490.0
2025-02-06 13:30:00,88.54,88.61,88.39,88.51,34335.0,88.54,88.61,88.39,88.51,34335.0
2025-02-06 14:00:00,88.51,88.93,88.5,88.61,67380.0,88.51,88.93,88.5,88.61,67380.0
2025-02-06 14:30:00,88.42,88.54,88.33,88.53,51360.0,88.42,88.54,88.33,88.53,51360.0
2025-02-06 15:00:00,88.46,88.57,88.01,88.01,188910.0,88.46,88.57,88.01,88.01,188910.0
2025-02-06 15:30:00,88.1,88.99,88.06,88.64,299895.0,88.1,88.99,88.06,88.64,299895.0
2025-02-07 09:30:00,88.4,90.0,88.31,89.19,141300.0,88.4,90.0,88.31,89.19,141300.0
2025-02-07 10:00:00,89.21,89.5,88.62,88.97,76725.0,89.21,89.5,88.62,88.97,76725.0
2025-02-07 10:30:00,88.99,88.99,88.46,88.61,75675.0,88.99,88.99,88.46,88.61,75675.0
2025-02-07 11:00:00,88.5,88.98,88.34,88.54,71280.0,88.5,88.98,88.34,88.54,71280.0
2025-02-07 11:30:00,88.46,88.46,87.9,87.9,52695.0,88.46,88.46,87.9,87.9,52695.0
2025-02-07 12:00:00,87.82,88.27,87.82,88.13,70710.0,87.82,88.27,87.82,88.13,70710.0
2025-02-07 12:30:00,88.13,88.2,88.0,88.0,30105.0,88.13,88.2,88.0,88.0,30105.0
2025-02-07 13:00:00,87.97,87.97,87.83,87.86,67500.0,87.97,87.97,87.83,87.86,67500.0
2025-02-07 13:30:00,87.84,88.14,87.77,87.79,87645.0,87.84,88.14,87.77,87.79,87645.0
2025-02-07 14:00:00,87.79,87.9,87.7,87.84,69975.0,87.79,87.9,87.7,87.84,69975.0
2025-02-07 14:30:00,87.96,88.19,87.96,88.19,60555.0,87.96,88.19,87.96,88.19,60555.0
2025-02-07 15:00:00,88.13,88.13,87.81,87.88,88500.0,88.13,88.13,87.81,87.88,88500.0
2025-02-07 15:30:00,87.87,87.93,87.65,87.76,306075.0,87.87,87.93,87.65,87.76,306075.0
2025-02-10 09:30:00,87.91,87.91,87.37,87.52,96930.0,87.91,87.91,87.37,87.52,96930.0
2025-02-10 10:00:00,87.57,87.59,87.38,87.59,46560.0,87.57,87.59,87.38,87.59,46560.0
2025-02-10 10:30:00,87.76,88.2,87.76,88.06,47565.0,87.76,88.2,87.76,88.06,47565.0
2025-02-10 11:00:00,88.02,88.02,87.79,87.88,22500.0,88.02,88.02,87.79,87.88,22500.0
2025-02-10 11:30:00,87.97,88.39,87.97,88.39,72900.0,87.97,88.39,87.97,88.39,72900.0
2025-02-10 12:00:00,88.3,88.3,88.14,88.22,33285.0,88.3,88.3,88.14,88.22,33285.0
2025-02-10 12:30:00,88.21,88.21,88.03,88.16,20490.0,88.21,88.21,88.03,88.16,20490.0
2025-02-10 13:00:00,88.18,88.46,88.16,88.46,65550.0,88.18,88.46,88.16,88.46,65550.0
2025-02-10 13:30:00,88.38,88.4,88.2,88.2,30570.0,88.38,88.4,88.2,88.2,30570.0
2025-02-10 14:00:00,88.24,88.24,88.12,88.15,24000.0,88.24,88.24,88.12,88.15,24000.0
2025-02-10 14:30:00,88.19,88.19,87.75,87.75,75135.0,88.19,88.19,87.75,87.75,75135.0
2025-02-10 15:00:00,87.76,87.79,87.37,87.37,125400.0,87.76,87.79,87.37,87.37,125400.0
2025-02-10 15:30:00,87.33,87.41,87.14,87.34,310650.0,87.33,87.41,87.14,87.34,310650.0
2025-02-11 09:30:00,87.45,87.57,87.07,87.15,177990.0,87.45,87.57,87.07,87.15,177990.0
2025-02-11 10:00:00,87.15,87.15,86.67,87.02,210210.0,87.15,87.15,86.67,87.02,210210.0
2025-02-11 10:30:00,87.01,87.3,86.96,87.2,102165.0,87.01,87.3,86.96,87.2,102165.0
2025-02-11 11:00:00,87.18,87.22,86.97,87.03,110565.0,87.18,87.22,86.97,87.03,110565.0
2025-02-11 11:30:00,87.04,87.23,86.99,87.23,61305.0,87.04,87.23,86.99,87.23,61305.0
2025-02-11 12:00:00,87.18,87.46,87.17,87.27,110355.0,87.18,87.46,87.17,87.27,110355.0
2025-02-11 12:30:00,87.3,87.5,87.24,87.5,185400.0,87.3,87.5,87.24,87.5,185400.0
2025-02-11 13:00:00,87.49,87.6,87.39,87.39,54090.0,87.49,87.6,87.39,87.39,54090.0
2025-02-11 13:30:00,87.38,87.65,87.38,87.43,40350.0,87.38,87.65,87.38,87.43,40350.0
2025-02-11 14:00:00,87.43,87.61,87.43,87.61,47685.0,87.43,87.61,87.43,87.61,47685.0
2025-02-11 14:30:00,87.57,87.68,87.45,87.68,146025.0,87.57,87.68,87.45,87.68,146025.0
2025-02-11 15:00:00,87.63,87.7,87.56,87.62,196755.0,87.63,87.7,87.56,87.62,196755.0
2025-02-11 15:30:00,87.63,88.33,87.62,88.26,358920.0,87.63,88.33,87.62,88.26,358920.0
2025-02-12 09:30:00,87.88,88.13,87.34,88.01,100305.0,87.88,88.13,87.34,88.01,100305.0
2025-02-12 10:00:00,88.02,88.32,87.73,88.16,54705.0,88.02,88.32,87.73,88.16,54705.0
2025-02-12 10:30:00,88.15,88.58,88.15,88.42,76710.0,88.15,88.58,88.15,88.42,76710.0
2025-02-12 11:00:00,88.4,88.4,87.98,88.03,36840.0,88.4,88.4,87.98,88.03,36840.0
2025-02-12 11:30:00,88.1,88.49,88.1,88.36,33645.0,88.1,88.49,88.1,88.36,33645.0
2025-02-12 12:00:00,88.57,88.57,88.44,88.55,39480.0,88.57,88.57,88.44,88.55,39480.0
2025-02-12 12:30:00,88.52,88.62,88.47,88.62,22545.0,88.52,88.62,88.47,88.62,22545.0
2025-02-12 13:00:00,88.61,88.61,88.44,88.46,53805.0,88.61,88.61,88.44,88.46,53805.0
2025-02-12 13:30:00,88.42,88.53,88.36,88.36,49410.0,88.42,88.53,88.36,88.36,49410.0
2025-02-12 14:00:00,88.41,88.41,88.23,88.31,27945.0,88.41,88.41,88.23,88.31,27945.0
2025-02-12 14:30:00,88.32,88.38,88.18,88.18,42975.0,88.32,88.38,88.18,88.18,42975.0
2025-02-12 15:00:00,88.19,88.23,87.98,87.98,27000.0,88.19,88.23,87.98,87.98,27000.0
2025-02-12 15:30:00,87.99,88.34,87.99,88.25,133620.0,87.99,88.34,87.99,88.25,133620.0
2025-02-13 09:30:00,88.78,88.8,88.43,88.72,87495.0,88.78,88.8,88.43,88.72,87495.0
2025-02-13 10:00:00,88.72,88.81,88.63,88.79,36375.0,88.72,88.81,88.63,88.79,36375.0
2025-02-13 10:30:00,88.92,88.96,88.81,88.96,53415.0,88.92,88.96,88.81,88.96,53415.0
2025-02-13 11:00:00,88.99,89.07,88.93,88.98,62865.0,88.99,89.07,88.93,88.98,62865.0
2025-02-13 11:30:00,89.06,89.2,89.06,89.08,25500.0,89.06,89.2,89.06,89.08,25500.0
2025-02-13 12:00:00,89.03,89.32,89.03,89.29,48930.0,89.03,89.32,89.03,89.29,48930.0
2025-02-13 12:30:00,89.39,89.39,89.22,89.23,33375.0,89.39,89.39,89.22,89.23,33375.0
2025-02-13 13:00:00,89.23,89.29,89.16,89.27,42915.0,89.23,89.29,89.16,89.27,42915.0
2025-02-13 13:30:00,89.3,89.33,88.81,88.96,109770.0,89.3,89.33,88.81,88.96,109770.0
2025-02-13 14:00:00,88.96,89.25,88.96,89.17,36030.0,88.96,89.25,88.96,89.17,36030.0
2025-02-13 14:30:00,89.22,89.39,89.2,89.28,69165.0,89.22,89.39,89.2,89.28,69165.0
2025-02-13 15:00:00,89.29,89.29,89.14,89.17,68790.0,89.29,89.29,89.14,89.17,68790.0
2025-02-13 15:30:00,89.12,89.2,88.86,89.03,220965.0,89.12,89.2,88.86,89.03,220965.0
2025-02-14 09:30:00,89.38,89.38,88.3,88.3,66765.0,89.38,89.38,88.3,88.3,66765.0
2025-02-14 10:00:00,88.59,88.84,88.48,88.54,119100.0,88.59,88.84,88.48,88.54,119100.0
2025-02-14 10:30:00,88.54,88.87,88.38,88.38,118950.0,88.54,88.87,88.38,88.38,118950.0
2025-02-14 11:00:00,88.47,88.55,88.23,88.26,69405.0,88.47,88.55,88.23,88.26,69405.0
2025-02-14 11:30:00,88.23,88.23,88.05,88.07,19965.0,88.23,88.23,88.05,88.07,19965.0
2025-02-14 12:00:00,88.17,88.2,88.07,88.2,39285.0,88.17,88.2,88.07,88.2,39285.0
2025-02-14 12:30:00,88.12,88.27,88.08,88.27,42135.0,88.12,88.27,88.08,88.27,42135.0
2025-02-14 13:00:00,88.22,88.23,88.04,88.06,68820.0,88.22,88.23,88.04,88.06,68820.0
2025-02-14 13:30:00,88.07,88.09,87.97,87.98,55530.0,88.07,88.09,87.97,87.98,55530.0
2025-02-14 14:00:00,88.05,88.16,87.99,88.13,61425.0,88.05,88.16,87.99,88.13,61425.0
2025-02-14 14:30:00,88.18,88.26,87.99,88.26,35805.0,88.18,88.26,87.99,88.26,35805.0
2025-02-14 15:00:00,88.27,88.36,88.15,88.18,43425.0,88.27,88.36,88.15,88.18,43425.0
2025-02-14 15:30:00,88.12,88.13,87.85,87.89,257100.0,88.12,88.13,87.85,87.89,257100.0
2025-02-18 09:30:00,87.47,87.47,86.27,86.96,276900.0,87.47,87.47,86.27,86.96,276900.0
2025-02-18 10:00:00,86.94,87.13,86.57,86.72,120510.0,86.94,87.13,86.57,86.72,120510.0
2025-02-18 10:30:00,86.64,86.83,86.62,86.65,90585.0,86.64,86.83,86.62,86.65,90585.0
2025-02-18 11:00:00,86.61,86.61,85.82,85.88,61170.0,86.61,86.61,85.82,85.88,61170.0
2025-02-18 11:30:00,85.86,85.92,85.68,85.74,54105.0,85.86,85.92,85.68,85.74,54105.0
2025-02-18 12:00:00,85.78,86.52,85.77,86.46,123210.0,85.78,86.52,85.77,86.46,123210.0
2025-02-18 12:30:00,86.66,86.68,86.49,86.68,31800.0,86.66,86.68,86.49,86.68,31800.0
2025-02-18 13:00:00,86.7,86.77,86.6,86.71,58200.0,86.7,86.77,86.6,86.71,58200.0
2025-02-18 13:30:00,86.67,86.79,86.6,86.64,32325.0,86.67,86.79,86.6,86.64,32325.0
2025-02-18 14:00:00,86.63,86.7,86.5,86.55,25350.0,86.63,86.7,86.5,86.55,25350.0
2025-02-18 14:30:00,86.55,86.72,86.55,86.61,25710.0,86.55,86.72,86.55,86.61,25710.0
2025-02-18 15:00:00,86.56,86.56,86.36,86.5,36000.0,86.56,86.56,86.36,86.5,36000.0
2025-02-18 15:30:00,86.45,86.55,86.17,86.4,181965.0,86.45,86.55,86.17,86.4,181965.0
2025-02-19 09:30:00,86.27,86.3,86.18,86.27,64020.0,86.27,86.3,86.18,86.27,64020.0
2025-02-19 10:00:00,86.47,86.83,86.42,86.75,52890.0,86.47,86.83,86.42,86.75,52890.0
2025-02-19 10:30:00,86.7,86.83,86.53,86.7,53790.0,86.7,86.83,86.53,86.7,53790.0
2025-02-19 11:00:00,86.63,86.78,86.62,86.72,47970.0,86.63,86.78,86.62,86.72,47970.0
2025-02-19 11:30:00,86.69,86.69,86.5,86.62,31890.0,86.69,86.69,86.5,86.62,31890.0
2025-02-19 12:00:00,86.65,86.69,86.57,86.58,51255.0,86.65,86.69,86.57,86.58,51255.0
2025-02-19 12:30:00,86.58,86.71,86.58,86.63,38190.0,86.58,86.71,86.58,86.63,38190.0
2025-02-19 13:00:00,86.66,86.82,86.66,86.77,30630.0,86.66,86.82,86.66,86.77,30630.0
2025-02-19 13:30:00,86.71,86.71,86.4,86.4,23790.0,86.71,86.71,86.4,86.4,23790.0
2025-02-19 14:00:00,86.37,86.61,86.37,86.61,7500.0,86.37,86.61,86.37,86.61,7500.0
2025-02-19 14:30:00,86.63,86.63,86.57,86.57,10710.0,86.63,86.63,86.57,86.57,10710.0
2025-02-19 15:00:00,86.42,86.58,86.4,86.57,41040.0,86.42,86.58,86.4,86.57,41040.0
2025-02-19 15:30:00,86.55,86.59,86.29,86.32,157005.0,86.55,86.59,86.29,86.32,157005.0
2025-02-20 09:30:00,86.34,86.62,86.21,86.45,95895.0,86.34,86.62,86.21,86.45,95895.0
2025-02-20 10:00:00,86.7,86.97,86.64,86.77,78015.0,86.7,86.97,86.64,86.77,78015.0
2025-02-20 10:30:00,86.84,86.94,86.74,86.86,35490.0,86.84,86.94,86.74,86.86,35490.0
2025-02-20 11:00:00,86.8,86.93,86.8,86.89,43110.0,86.8,86.93,86.8,86.89,43110.0
2025-02-20 11:30:00,86.84,86.98,86.66,86.98,89385.0,86.84,86.98,86.66,86.98,89385.0
2025-02-20 12:00:00,87.0,87.17,86.86,87.17,146280.0,87.0,87.17,86.86,87.17,146280.0
2025-02-20 12:30:00,87.19,87.2,86.91,87.05,190230.0,87.19,87.2,86.91,87.05,190230.0
2025-02-20 13:00:00,86.94,87.05,86.86,86.94,57810.0,86.94,87.05,86.86,86.94,57810.0
2025-02-20 13:30:00,86.98,87.19,86.97,87.19,51930.0,86.98,87.19,86.97,87.19,51930.0
2025-02-20 14:00:00,87.05,87.14,86.89,86.89,53850.0,87.05,87.14,86.89,86.89,53850.0
2025-02-20 14:30:00,86.91,87.13,86.91,87.1,101040.0,86.91,87.13,86.91,87.1,101040.0
2025-02-20 15:00:00,87.13,87.21,87.06,87.21,74295.0,87.13,87.21,87.06,87.21,74295.0
2025-02-20 15:30:00,87.21,87.52,87.17,87.47,199815.0,87.21,87.52,87.17,87.47,199815.0
2025-02-21 09:30:00,87.62,87.62,86.79,86.82,205890.0,87.62,87.62,86.79,86.82,205890.0
2025-02-21 10:00:00,86.79,87.06,86.79,86.99,62895.0,86.79,87.06,86.79,86.99,62895.0
2025-02-21 10:30:00,86.99,86.99,86.79,86.83,56415.0,86.99,86.99,86.79,86.83,56415.0
2025-02-21 11:00:00,86.82,86.91,86.71,86.84,55650.0,86.82,86.91,86.71,86.84,55650.0
2025-02-21 11:30:00,86.82,86.96,86.82,86.96,30735.0,86.82,86.96,86.82,86.96,30735.0
2025-02-21 12:00:00,86.96,86.98,86.94,86.96,24915.0,86.96,86.98,86.94,86.96,24915.0
2025-02-21 12:30:00,87.01,87.01,86.79,86.87,56100.0,87.01,87.01,86.79,86.87,56100.0
2025-02-21 13:00:00,86.74,86.95,86.62,86.88,56295.0,86.74,86.95,86.62,86.88,56295.0
2025-02-21 13:30:00,86.72,86.78,86.6,86.71,72045.0,86.72,86.78,86.6,86.71,72045.0
2025-02-21 14:00:00,86.71,86.71,86.55,86.55,89280.0,86.71,86.71,86.55,86.55,89280.0
2025-02-21 14:30:00,86.55,86.77,86.52,86.77,49410.0,86.55,86.77,86.52,86.77,49410.0
2025-02-21 15:00:00,86.71,86.86,86.71,86.8,30705.0,86.71,86.86,86.71,86.8,30705.0
2025-02-21 15:30:00,86.78,86.99,86.7,86.89,214410.0,86.78,86.99,86.7,86.89,214410.0
2025-02-24 09:30:00,87.44,87.67,87.03,87.31,153165.0,87.44,87.67,87.03,87.31,153165.0
2025-02-24 10:00:00,87.35,87.7,87.28,87.69,150450.0,87.35,87.7,87.28,87.69,150450.0
2025-02-24 10:30:00,87.59,87.59,87.21,87.33,147360.0,87.59,87.59,87.21,87.33,147360.0
2025-02-24 11:00:00,87.31,87.38,87.14,87.38,63615.0,87.31,87.38,87.14,87.38,63615.0
2025-02-24 11:30:00,87.47,87.65,87.38,87.38,134805.0,87.47,87.65,87.38,87.38,134805.0
2025-02-24 12:00:00,87.34,87.4,87.16,87.22,94515.0,87.34,87.4,87.16,87.22,94515.0
2025-02-24 12:30:00,87.28,87.45,87.28,87.42,41400.0,87.28,87.45,87.28,87.42,41400.0
2025-02-24 13:00:00,87.47,87.49,87.36,87.48,39555.0,87.47,87.49,87.36,87.48,39555.0
2025-02-24 13:30:00,87.5,87.59,87.43,87.59,24285.0,87.5,87.59,87.43,87.59,24285.0
2025-02-24 14:00:00,87.57,87.69,87.55,87.69,43365.0,87.57,87.69,87.55,87.69,43365.0
2025-02-24 14:30:00,87.73,87.74,87.58,87.64,73290.0,87.73,87.74,87.58,87.64,73290.0
2025-02-24 15:00:00,87.62,87.62,87.5,87.5,61800.0,87.62,87.62,87.5,87.5,61800.0
2025-02-24 15:30:00,87.46,87.7,87.43,87.62,280110.0,87.46,87.7,87.43,87.62,280110.0
2025-02-25 09:30:00,88.07,88.54,88.0,88.18,210525.0,88.07,88.54,88.0,88.18,210525.0
2025-02-25 10:00:00,88.25,89.05,88.25,89.03,49215.0,88.25,89.05,88.25,89.03,49215.0
2025-02-25 10:30:00,89.03,89.2,88.85,89.05,98655.0,89.03,89.2,88.85,89.05,98655.0
2025-02-25 11:00:00,88.95,89.17,88.85,88.85,94065.0,88.95,89.17,88.85,88.85,94065.0
2025-02-25 11:30:00,88.79,88.91,88.67,88.85,35790.0,88.79,88.91,88.67,88.85,35790.0
2025-02-25 12:00:00,88.78,89.14,88.78,89.11,143100.0,88.78,89.14,88.78,89.11,143100.0
2025-02-25 12:30:00,89.11,89.24,89.08,89.24,128055.0,89.11,89.24,89.08,89.24,128055.0
2025-02-25 13:00:00,89.33,89.45,89.23,89.32,168330.0,89.33,89.45,89.23,89.32,168330.0
2025-02-25 13:30:00,89.28,89.38,89.2,89.2,100140.0,89.28,89.38,89.2,89.2,100140.0
2025-02-25 14:00:00,89.19,89.19,89.0,89.03,63435.0,89.19,89.19,89.0,89.03,63435.0
2025-02-25 14:30:00,89.03,89.52,89.03,89.37,108270.0,89.03,89.52,89.03,89.37,108270.0
2025-02-25 15:00:00,89.33,89.37,89.11,89.11,175095.0,89.33,89.37,89.11,89.11,175095.0
2025-02-25 15:30:00,89.18,89.93,89.13,89.81,328950.0,89.18,89.93,89.13,89.81,328950.0
2025-02-26 09:30:00,89.7,89.7,88.23,89.0,388695.0,89.7,89.7,88.23,89.0,388695.0
2025-02-26 10:00:00,89.25,89.78,89.25,89.4,158340.0,89.25,89.78,89.25,89.4,158340.0
2025-02-26 10:30:00,89.4,89.78,89.31,89.41,53025.0,89.4,89.78,89.31,89.41,53025.0
2025-02-26 11:00:00,89.49,89.66,89.42,89.49,65520.0,89.49,89.66,89.42,89.49,65520.0
2025-02-26 11:30:00,89.57,89.62,89.18,89.18,48915.0,89.57,89.62,89.18,89.18,48915.0
2025-02-26 12:00:00,89.06,89.22,89.04,89.16,48450.0,89.06,89.22,89.04,89.16,48450.0
2025-02-26 12:30:00,89.07,89.07,88.59,88.59,66705.0,89.07,89.07,88.59,88.59,66705.0
2025-02-26 13:00:00,88.62,88.69,88.39,88.39,52920.0,88.62,88.69,88.39,88.39,52920.0
2025-02-26 13:30:00,88.48,88.57,88.29,88.44,62565.0,88.48,88.57,88.29,88.44,62565.0
2025-02-26 14:00:00,88.36,88.61,88.32,88.55,33720.0,88.36,88.61,88.32,88.55,33720.0
2025-02-26 14:30:00,88.62,88.84,88.58,88.68,80325.0,88.62,88.84,88.58,88.68,80325.0
2025-02-26 15:00:00,88.73,88.82,88.65,88.65,51480.0,88.73,88.82,88.65,88.65,51480.0
2025-02-26 15:30:00,88.62,88.97,88.54,88.72,170100.0,88.62,88.97,88.54,88.72,170100.0
2025-02-27 09:30:00,89.0,89.67,88.96,89.6,173220.0,89.0,89.67,88.96,89.6,173220.0
2025-02-27 10:00:00,89.51,89.87,89.42,89.67,208710.0,89.51,89.87,89.42,89.67,208710.0
2025-02-27 10:30:00,89.65,89.73,89.51,89.67,42660.0,89.65,89.73,89.51,89.67,42660.0
2025-02-27 11:00:00,89.71,90.19,89.66,89.91,133740.0,89.71,90.19,89.66,89.91,133740.0
2025-02-27 11:30:00,89.93,90.04,89.67,89.67,117990.0,89.93,90.04,89.67,89.67,117990.0
2025-02-27 12:00:00,89.7,90.01,89.67,90.01,139065.0,89.7,90.01,89.67,90.01,139065.0
2025-02-27 12:30:00,90.14,90.27,90.04,90.18,43170.0,90.14,90.27,90.04,90.18,43170.0
2025-02-27 13:00:00,90.2,90.49,90.18,90.48,107325.0,90.2,90.49,90.18,90.48,107325.0
2025-02-27 13:30:00,90.52,90.61,90.28,90.28,90195.0,90.52,90.61,90.28,90.28,90195.0
2025-02-27 14:00:00,90.33,90.33,90.14,90.14,53310.0,90.33,90.33,90.14,90.14,53310.0
2025-02-27 14:30:00,90.1,90.15,89.81,90.0,67260.0,90.1,90.15,89.81,90.0,67260.0
2025-02-27 15:00:00,89.75,90.0,89.74,89.96,125415.0,89.75,90.0,89.74,89.96,125415.0
2025-02-27 15:30:00,90.04,90.32,90.01,90.21,399150.0,90.04,90.32,90.01,90.21,399150.0
2025-02-28 09:30:00,90.79,91.92,90.5,90.72,134205.0,90.79,91.92,90.5,90.72,134205.0
2025-02-28 10:00:00,90.78,90.8,90.29,90.51,46980.0,90.78,90.8,90.29,90.51,46980.0
2025-02-28 10:30:00,90.5,90.83,90.42,90.83,36360.0,90.5,90.83,90.42,90.83,36360.0
2025-02-28 11:00:00,90.96,90.96,90.56,90.57,66735.0,90.96,90.96,90.56,90.57,66735.0
2025-02-28 11:30:00,90.6,90.96,90.6,90.96,25710.0,90.6,90.96,90.6,90.96,25710.0
2025-02-28 12:00:00,90.82,90.94,90.72,90.8,53190.0,90.82,90.94,90.72,90.8,53190.0
2025-02-28 12:30:00,90.67,90.67,90.26,90.32,51465.0,90.67,90.67,90.26,90.32,51465.0
2025-02-28 13:00:00,90.3,90.33,90.12,90.18,66165.0,90.3,90.33,90.12,90.18,66165.0
2025-02-28 13:30:00,90.31,90.56,90.21,90.53,77475.0,90.31,90.56,90.21,90.53,77475.0
2025-02-28 14:00:00,90.61,90.74,90.52,90.74,67905.0,90.61,90.74,90.52,90.74,67905.0
2025-02-28 14:30:00,90.75,91.04,90.75,91.04,32385.0,90.75,91.04,90.75,91.04,32385.0
2025-02-28 15:00:00,91.04,91.04,90.8,90.89,79635.0,91.04,91.04,90.8,90.89,79635.0
2025-02-28 15:30:00,90.85,91.65,90.84,91.57,357150.0,90.85,91.65,90.84,91.57,357150.0
2025-03-03 09:30:00,92.14,92.42,91.6,92.19,209250.0,92.14,92.42,91.6,92.19,209250.0
2025-03-03 10:00:00,92.08,92.25,91.67,91.78,79440.0,92.08,92.25,91.67,91.78,79440.0
2025-03-03 10:30:00,91.73,91.92,91.67,91.7,44700.0,91.73,91.92,91.67,91.7,44700.0
2025-03-03 11:00:00,91.49,91.67,91.27,91.27,58875.0,91.49,91.67,91.27,91.27,58875.0
2025-03-03 11:30:00,91.28,91.5,91.07,91.5,89700.0,91.28,91.5,91.07,91.5,89700.0
2025-03-03 12:00:00,91.5,91.66,91.35,91.65,112005.0,91.5,91.66,91.35,91.65,112005.0
2025-03-03 12:30:00,91.72,91.75,91.6,91.6,70920.0,91.72,91.75,91.6,91.6,70920.0
2025-03-03 13:00:00,91.69,91.73,91.58,91.58,40770.0,91.69,91.73,91.58,91.58,40770.0
2025-03-03 13:30:00,91.58,91.66,91.32,91.58,178500.0,91.58,91.66,91.32,91.58,178500.0
2025-03-03 14:00:00,91.61,91.64,91.34,91.4,167325.0,91.61,91.64,91.34,91.4,167325.0
2025-03-03 14:30:00,91.41,91.66,91.33,91.44,187485.0,91.41,91.66,91.33,91.44,187485.0
2025-03-03 15:00:00,91.44,91.46,91.19,91.38,365925.0,91.44,91.46,91.19,91.38,365925.0
2025-03-03 15:30:00,91.39,91.86,91.19,91.8,620655.0,91.39,91.86,91.19,91.8,620655.0
2025-03-04 09:30:00,91.73,92.6,91.57,92.05,534735.0,91.73,92.6,91.57,92.05,534735.0
2025-03-04 10:00:00,91.86,91.98,90.99,91.97,92895.0,91.86,91.98,90.99,91.97,92895.0
2025-03-04 10:30:00,91.63,91.97,91.26,91.76,154725.0,91.63,91.97,91.26,91.76,154725.0
2025-03-04 11:00:00,91.78,91.86,91.27,91.68,127905.0,91.78,91.86,91.27,91.68,127905.0
2025-03-04 11:30:00,91.77,91.77,91.2,91.4,176280.0,91.77,91.77,91.2,91.4,176280.0
2025-03-04 12:00:00,91.59,91.59,91.35,91.47,30450.0,91.59,91.59,91.35,91.47,30450.0
2025-03-04 12:30:00,91.49,91.53,91.06,91.2,43740.0,91.49,91.53,91.06,91.2,43740.0
2025-03-04 13:00:00,91.22,91.78,91.19,91.39,149385.0,91.22,91.78,91.19,91.39,149385.0
2025-03-04 13:30:00,91.28,91.75,91.28,91.69,91545.0,91.28,91.75,91.28,91.69,91545.0
2025-03-04 14:00:00,91.7,91.84,91.29,91.39,88710.0,91.7,91.84,91.29,91.39,88710.0
2025-03-04 14:30:00,91.39,91.47,91.3,91.42,75480.0,91.39,91.47,91.3,91.42,75480.0
2025-03-04 15:00:00,91.55,91.55,91.03,91.03,59985.0,91.55,91.55,91.03,91.03,59985.0
2025-03-04 15:30:00,91.06,91.06,90.24,90.49,376170.0,91.06,91.06,90.24,90.49,376170.0
2025-03-05 09:30:00,89.87,90.95,89.87,90.37,122040.0,89.87,90.95,89.87,90.37,122040.0
2025-03-05 10:00:00,90.46,90.61,89.64,89.64,105045.0,90.46,90.61,89.64,89.64,105045.0
2025-03-05 10:30:00,89.73,90.14,89.73,90.14,49560.0,89.73,90.14,89.73,90.14,49560.0
2025-03-05 11:00:00,89.99,90.0,89.58,89.58,73140.0,89.99,90.0,89.58,89.58,73140.0
2025-03-05 11:30:00,89.44,89.47,89.17,89.35,60720.0,89.44,89.47,89.17,89.35,60720.0
2025-03-05 12:00:00,89.44,89.75,89.43,89.73,61215.0,89.44,89.75,89.43,89.73,61215.0
2025-03-05 12:30:00,89.86,90.14,89.86,90.14,29145.0,89.86,90.14,89.86,90.14,29145.0
2025-03-05 13:00:00,90.21,90.24,89.91,89.91,57420.0,90.21,90.24,89.91,89.91,57420.0
2025-03-05 13:30:00,89.89,90.02,89.81,90.0,75015.0,89.89,90.02,89.81,90.0,75015.0
2025-03-05 14:00:00,89.96,90.21,89.96,90.06,37365.0,89.96,90.21,89.96,90.06,37365.0
2025-03-05 14:30:00,90.06,90.16,89.54,89.65,207030.0,90.06,90.16,89.54,89.65,207030.0
2025-03-05 15:00:00,89.69,89.78,89.43,89.7,168105.0,89.69,89.78,89.43,89.7,168105.0
2025-03-05 15:30:00,89.58,89.59,88.85,89.33,1155585.0,89.58,89.59,88.85,89.33,1155585.0
2025-03-06 09:30:00,89.04,89.94,89.04,89.15,163470.0,89.04,89.94,89.04,89.15,163470.0
2025-03-06 10:00:00,89.25,89.73,89.2,89.64,158985.0,89.25,89.73,89.2,89.64,158985.0
2025-03-06 10:30:00,89.67,89.94,89.59,89.9,121800.0,89.67,89.94,89.59,89.9,121800.0
2025-03-06 11:00:00,89.93,90.05,89.71,89.9,92955.0,89.93,90.05,89.71,89.9,92955.0
2025-03-06 11:30:00,89.89,89.96,89.25,89.25,88965.0,89.89,89.96,89.25,89.25,88965.0
2025-03-06 12:00:00,89.36,89.36,88.83,88.93,46695.0,89.36,89.36,88.83,88.93,46695.0
2025-03-06 12:30:00,88.9,88.9,88.52,88.74,171210.0,88.9,88.9,88.52,88.74,171210.0
2025-03-06 13:00:00,88.69,88.79,88.53,88.57,72465.0,88.69,88.79,88.53,88.57,72465.0
2025-03-06 13:30:00,88.47,88.47,88.14,88.17,84120.0,88.47,88.47,88.14,88.17,84120.0
2025-03-06 14:00:00,88.18,88.58,88.18,88.34,212970.0,88.18,88.58,88.18,88.34,212970.0
2025-03-06 14:30:00,88.34,88.74,88.34,88.52,99645.0,88.34,88.74,88.34,88.52,99645.0
2025-03-06 15:00:00,88.5,88.86,88.5,88.86,158160.0,88.5,88.86,88.5,88.86,158160.0
2025-03-06 15:30:00,88.8,88.98,88.59,88.77,339045.0,88.8,88.98,88.59,88.77,339045.0
2025-03-07 09:30:00,89.09,89.09,87.73,87.73,176460.0,89.09,89.09,87.73,87.73,176460.0
2025-03-07 10:00:00,88.04,88.14,87.24,87.34,139110.0,88.04,88.14,87.24,87.34,139110.0
2025-03-07 10:30:00,87.34,87.34,86.79,86.79,101145.0,87.34,87.34,86.79,86.79,101145.0
2025-03-07 11:00:00,86.82,86.83,86.4,86.56,54000.0,86.82,86.83,86.4,86.56,54000.0
2025-03-07 11:30:00,86.6,86.71,86.09,86.46,52590.0,86.6,86.71,86.09,86.46,52590.0
2025-03-07 12:00:00,86.51,86.52,86.24,86.24,54840.0,86.51,86.52,86.24,86.24,54840.0
2025-03-07 12:30:00,86.24,87.04,86.24,86.84,80760.0,86.24,87.04,86.24,86.84,80760.0
2025-03-07 13:00:00,86.89,87.37,86.89,87.15,133290.0,86.89,87.37,86.89,87.15,133290.0
2025-03-07 13:30:00,87.19,87.72,87.12,87.72,82200.0,87.19,87.72,87.12,87.72,82200.0
2025-03-07 14:00:00,87.97,88.03,87.78,87.95,21000.0,87.97,88.03,87.78,87.95,21000.0
2025-03-07 14:30:00,88.07,88.07,87.64,87.66,39015.0,88.07,88.07,87.64,87.66,39015.0
2025-03-07 15:00:00,87.61,88.01,87.61,87.95,158595.0,87.61,88.01,87.61,87.95,158595.0
2025-03-07 15:30:00,87.94,88.03,87.47,87.87,278115.0,87.94,88.03,87.47,87.87,278115.0
2025-03-10 09:30:00,88.04,89.11,88.04,89.05,150285.0,88.04,89.11,88.04,89.05,150285.0
2025-03-10 10:00:00,89.05,89.45,88.94,89.3,112695.0,89.05,89.45,88.94,89.3,112695.0
2025-03-10 10:30:00,89.37,90.06,89.34,90.04,177795.0,89.37,90.06,89.34,90.04,177795.0
2025-03-10 11:00:00,90.04,90.04,89.04,89.22,158760.0,90.04,90.04,89.04,89.22,158760.0
2025-03-10 11:30:00,89.13,89.2,88.79,89.2,41670.0,89.13,89.2,88.79,89.2,41670.0
2025-03-10 12:00:00,89.19,89.45,89.18,89.45,52740.0,89.19,89.45,89.18,89.45,52740.0
2025-03-10 12:30:00,89.39,89.84,89.38,89.78,60450.0,89.39,89.84,89.38,89.78,60450.0
2025-03-10 13:00:00,89.79,89.95,89.66,89.81,98865.0,89.79,89.95,89.66,89.81,98865.0
2025-03-10 13:30:00,89.83,90.16,89.66,90.05,129360.0,89.83,90.16,89.66,90.05,129360.0
2025-03-10 14:00:00,90.04,90.14,89.85,89.97,114840.0,90.04,90.14,89.85,89.97,114840.0
2025-03-10 14:30:00,89.8,89.9,89.76,89.76,167985.0,89.8,89.9,89.76,89.76,167985.0
2025-03-10 15:00:00,89.75,90.01,89.32,89.84,305205.0,89.75,90.01,89.32,89.84,305205.0
2025-03-10 15:30:00,89.91,90.02,89.63,89.79,446685.0,89.91,90.02,89.63,89.79,446685.0
2025-03-11 09:30:00,89.77,90.45,87.86,88.14,100305.0,89.77,90.45,87.86,88.14,100305.0
2025-03-11 10:00:00,87.87,88.49,87.83,88.49,113700.0,87.87,88.49,87.83,88.49,113700.0
2025-03-11 10:30:00,88.51,88.51,88.21,88.32,95955.0,88.51,88.51,88.21,88.32,95955.0
2025-03-11 11:00:00,88.19,88.52,88.07,88.34,61590.0,88.19,88.52,88.07,88.34,61590.0
2025-03-11 11:30:00,88.3,88.44,88.13,88.24,94755.0,88.3,88.44,88.13,88.24,94755.0
2025-03-11 12:00:00,88.15,88.18,87.82,87.89,34875.0,88.15,88.18,87.82,87.89,34875.0
2025-03-11 12:30:00,87.94,87.94,87.73,87.85,24195.0,87.94,87.94,87.73,87.85,24195.0
2025-03-11 13:00:00,87.73,87.93,87.64,87.84,43020.0,87.73,87.93,87.64,87.84,43020.0
2025-03-11 13:30:00,87.8,87.91,87.52,87.52,45375.0,87.8,87.91,87.52,87.52,45375.0
2025-03-11 14:00:00,87.67,87.89,87.66,87.69,104625.0,87.67,87.89,87.66,87.69,104625.0
2025-03-11 14:30:00,87.75,88.47,87.6,88.38,127995.0,87.75,88.47,87.6,88.38,127995.0
2025-03-11 15:00:00,88.45,88.64,88.3,88.48,93240.0,88.45,88.64,88.3,88.48,93240.0
2025-03-11 15:30:00,88.53,88.95,88.26,88.31,550290.0,88.53,88.95,88.26,88.31,550290.0
2025-03-12 09:30:00,88.03,88.2,86.69,87.13,184335.0,88.03,88.2,86.69,87.13,184335.0
2025-03-12 10:00:00,87.21,87.3,86.8,87.3,79560.0,87.21,87.3,86.8,87.3,79560.0
2025-03-12 10:30:00,87.21,87.21,87.01,87.06,51000.0,87.21,87.21,87.01,87.06,51000.0
2025-03-12 11:00:00,86.82,86.88,86.4,86.58,173205.0,86.82,86.88,86.4,86.58,173205.0
2025-03-12 11:30:00,86.64,87.13,86.62,87.13,65220.0,86.64,87.13,86.62,87.13,65220.0
2025-03-12 12:00:00,87.13,87.16,86.86,87.15,67200.0,87.13,87.16,86.86,87.15,67200.0
2025-03-12 12:30:00,87.12,87.28,87.02,87.13,127035.0,87.12,87.28,87.02,87.13,127035.0
2025-03-12 13:00:00,87.15,87.53,87.12,87.49,25845.0,87.15,87.53,87.12,87.49,25845.0
2025-03-12 13:30:00,87.56,87.66,87.17,87.17,74265.0,87.56,87.66,87.17,87.17,74265.0
2025-03-12 14:00:00,87.17,87.28,87.0,87.2,55665.0,87.17,87.28,87.0,87.2,55665.0
2025-03-12 14:30:00,87.18,87.56,87.14,87.56,45345.0,87.18,87.56,87.14,87.56,45345.0
2025-03-12 15:00:00,87.5,87.5,87.16,87.24,110340.0,87.5,87.5,87.16,87.24,110340.0
2025-03-12 15:30:00,87.28,87.52,86.99,87.3,311535.0,87.28,87.52,86.99,87.3,311535.0
2025-03-13 09:30:00,86.79,87.33,86.5,86.86,127575.0,86.79,87.33,86.5,86.86,127575.0
2025-03-13 10:00:00,87.2,87.43,86.84,86.91,121155.0,87.2,87.43,86.84,86.91,121155.0
2025-03-13 10:30:00,86.91,86.99,86.56,86.58,99030.0,86.91,86.99,86.56,86.58,99030.0
2025-03-13 11:00:00,86.54,86.59,86.06,86.16,82845.0,86.54,86.59,86.06,86.16,82845.0
2025-03-13 11:30:00,86.09,86.12,85.75,85.87,49515.0,86.09,86.12,85.75,85.87,49515.0
2025-03-13 12:00:00,86.01,86.34,86.01,86.24,27105.0,86.01,86.34,86.01,86.24,27105.0
2025-03-13 12:30:00,86.25,86.62,86.25,86.41,102900.0,86.25,86.62,86.25,86.41,102900.0
2025-03-13 13:00:00,86.46,86.54,85.99,86.04,72960.0,86.46,86.54,85.99,86.04,72960.0
2025-03-13 13:30:00,86.03,86.03,85.78,85.79,61740.0,86.03,86.03,85.78,85.79,61740.0
2025-03-13 14:00:00,85.79,85.88,85.76,85.77,161580.0,85.79,85.88,85.76,85.77,161580.0
2025-03-13 14:30:00,85.72,85.98,85.72,85.86,136665.0,85.72,85.98,85.72,85.86,136665.0
2025-03-13 15:00:00,85.73,85.88,85.55,85.7,139125.0,85.73,85.88,85.55,85.7,139125.0
2025-03-13 15:30:00,85.82,86.0,85.66,86.0,203955.0,85.82,86.0,85.66,86.0,203955.0
2025-03-14 09:30:00,86.88,87.0,85.83,86.77,150960.0,86.88,87.0,85.83,86.77,150960.0
2025-03-14 10:00:00,86.94,87.27,86.71,87.01,89340.0,86.94,87.27,86.71,87.01,89340.0
2025-03-14 10:30:00,87.14,87.5,86.95,87.5,46500.0,87.14,87.5,86.95,87.5,46500.0
2025-03-14 11:00:00,87.5,87.74,87.5,87.72,112530.0,87.5,87.74,87.5,87.72,112530.0
2025-03-14 11:30:00,87.77,87.92,87.66,87.92,37050.0,87.77,87.92,87.66,87.92,37050.0
2025-03-14 12:00:00,87.92,87.92,87.67,87.84,75240.0,87.92,87.92,87.67,87.84,75240.0
2025-03-14 12:30:00,87.91,88.25,87.91,88.21,21195.0,87.91,88.25,87.91,88.21,21195.0
2025-03-14 13:00:00,88.25,88.29,88.1,88.18,70935.0,88.25,88.29,88.1,88.18,70935.0
2025-03-14 13:30:00,88.18,88.23,88.06,88.21,23400.0,88.18,88.23,88.06,88.21,23400.0
2025-03-14 14:00:00,88.24,88.44,88.14,88.14,83550.0,88.24,88.44,88.14,88.14,83550.0
2025-03-14 14:30:00,88.25,88.36,88.25,88.27,37500.0,88.25,88.36,88.25,88.27,37500.0
2025-03-14 15:00:00,88.23,88.39,88.17,88.36,70185.0,88.23,88.39,88.17,88.36,70185.0
2025-03-14 15:30:00,88.37,88.6,88.2,88.48,319050.0,88.37,88.6,88.2,88.48,319050.0
2025-03-17 09:30:00,88.67,89.85,88.39,89.44,205995.0,88.67,89.85,88.39,89.44,205995.0
2025-03-17 10:00:00,89.45,90.06,89.25,89.87,182685.0,89.45,90.06,89.25,89.87,182685.0
2025-03-17 10:30:00,89.87,89.87,89.44,89.53,109680.0,89.87,89.87,89.44,89.53,109680.0
2025-03-17 11:00:00,89.57,89.58,89.44,89.49,48585.0,89.57,89.58,89.44,89.49,48585.0
2025-03-17 11:30:00,89.5,89.5,89.27,89.28,47265.0,89.5,89.5,89.27,89.28,47265.0
2025-03-17 12:00:00,89.17,89.29,89.09,89.09,37380.0,89.17,89.29,89.09,89.09,37380.0
2025-03-17 12:30:00,89.14,89.41,89.04,89.41,31470.0,89.14,89.41,89.04,89.41,31470.0
2025-03-17 13:00:00,89.36,89.54,89.33,89.52,33705.0,89.36,89.54,89.33,89.52,33705.0
2025-03-17 13:30:00,89.56,89.6,89.55,89.55,6315.0,89.56,89.6,89.55,89.55,6315.0
2025-03-17 14:00:00,89.65,89.85,89.65,89.78,21120.0,89.65,89.85,89.65,89.78,21120.0
2025-03-17 14:30:00,89.8,90.05,89.8,89.91,36420.0,89.8,90.05,89.8,89.91,36420.0
2025-03-17 15:00:00,89.9,90.08,89.82,90.08,44115.0,89.9,90.08,89.82,90.08,44115.0
2025-03-17 15:30:00,90.04,90.36,89.86,89.87,387120.0,90.04,90.36,89.86,89.87,387120.0
2025-03-18 09:30:00,89.42,89.97,89.42,89.78,81915.0,89.42,89.97,89.42,89.78,81915.0
2025-03-18 10:00:00,89.72,90.07,89.72,89.8,66900.0,89.72,90.07,89.72,89.8,66900.0
2025-03-18 10:30:00,89.7,90.06,89.56,89.58,99690.0,89.7,90.06,89.56,89.58,99690.0
2025-03-18 11:00:00,89.57,89.73,89.04,89.14,62730.0,89.57,89.73,89.04,89.14,62730.0
2025-03-18 11:30:00,89.05,89.09,88.9,88.9,81885.0,89.05,89.09,88.9,88.9,81885.0
2025-03-18 12:00:00,88.9,88.99,88.81,88.92,45480.0,88.9,88.99,88.81,88.92,45480.0
2025-03-18 12:30:00,88.92,89.01,88.84,88.94,62610.0,88.92,89.01,88.84,88.94,62610.0
2025-03-18 13:00:00,88.86,89.14,88.77,89.14,77460.0,88.86,89.14,88.77,89.14,77460.0
2025-03-18 13:30:00,89.16,89.21,89.07,89.07,69015.0,89.16,89.21,89.07,89.07,69015.0
2025-03-18 14:00:00,89.07,89.33,89.06,89.33,28065.0,89.07,89.33,89.06,89.33,28065.0
2025-03-18 14:30:00,89.32,89.34,89.2,89.2,52785.0,89.32,89.34,89.2,89.2,52785.0
2025-03-18 15:00:00,89.32,89.32,89.06,89.13,43215.0,89.32,89.32,89.06,89.13,43215.0
2025-03-18 15:30:00,89.18,89.31,88.94,89.31,301905.0,89.18,89.31,88.94,89.31,301905.0
2025-03-19 09:30:00,89.74,90.31,89.13,89.28,268755.0,89.74,90.31,89.13,89.28,268755.0
2025-03-19 10:00:00,89.3,89.53,89.18,89.51,84795.0,89.3,89.53,89.18,89.51,84795.0
2025-03-19 10:30:00,89.43,89.51,88.95,88.95,79335.0,89.43,89.51,88.95,88.95,79335.0
2025-03-19 11:00:00,89.17,89.25,88.88,89.12,60750.0,89.17,89.25,88.88,89.12,60750.0
2025-03-19 11:30:00,89.06,89.62,89.06,89.5,48465.0,89.06,89.62,89.06,89.5,48465.0
2025-03-19 12:00:00,89.54,89.63,89.47,89.5,38445.0,89.54,89.63,89.47,89.5,38445.0
2025-03-19 12:30:00,89.55,89.56,89.17,89.24,93675.0,89.55,89.56,89.17,89.24,93675.0
2025-03-19 13:00:00,89.23,89.25,89.0,89.03,28365.0,89.23,89.25,89.0,89.03,28365.0
2025-03-19 13:30:00,88.91,89.01,88.67,88.8,41400.0,88.91,89.01,88.67,88.8,41400.0
2025-03-19 14:00:00,88.65,88.94,88.65,88.89,37185.0,88.65,88.94,88.65,88.89,37185.0
2025-03-19 14:30:00,88.87,89.33,88.85,89.25,73275.0,88.87,89.33,88.85,89.25,73275.0
2025-03-19 15:00:00,89.24,89.52,89.21,89.22,61500.0,89.24,89.52,89.21,89.22,61500.0
2025-03-19 15:30:00,89.28,89.38,88.97,89.24,211425.0,89.28,89.38,88.97,89.24,211425.0
2025-03-20 09:30:00,88.95,89.4,88.58,89.4,165345.0,88.95,89.4,88.58,89.4,165345.0
2025-03-20 10:00:00,89.32,90.05,89.32,90.02,103020.0,89.32,90.05,89.32,90.02,103020.0
2025-03-20 10:30:00,89.92,90.0,89.51,89.53,56775.0,89.92,90.0,89.51,89.53,56775.0
2025-03-20 11:00:00,89.49,89.76,89.49,89.67,52065.0,89.49,89.76,89.49,89.67,52065.0
2025-03-20 11:30:00,89.65,89.71,89.55,89.66,33000.0,89.65,89.71,89.55,89.66,33000.0
2025-03-20 12:00:00,89.61,89.61,89.34,89.48,78405.0,89.61,89.61,89.34,89.48,78405.0
2025-03-20 12:30:00,89.52,89.56,89.32,89.45,60000.0,89.52,89.56,89.32,89.45,60000.0
2025-03-20 13:00:00,89.41,89.5,89.25,89.27,32880.0,89.41,89.5,89.25,89.27,32880.0
2025-03-20 13:30:00,89.33,89.38,89.26,89.27,46530.0,89.33,89.38,89.26,89.27,46530.0
2025-03-20 14:00:00,89.3,89.42,89.29,89.31,34905.0,89.3,89.42,89.29,89.31,34905.0
2025-03-20 14:30:00,89.33,89.64,89.28,89.52,90510.0,89.33,89.64,89.28,89.52,90510.0
2025-03-20 15:00:00,89.48,89.7,89.41,89.52,79335.0,89.48,89.7,89.41,89.52,79335.0
2025-03-20 15:30:00,89.52,89.71,89.35,89.45,299550.0,89.52,89.71,89.35,89.45,299550.0
2025-03-21 09:30:00,88.87,89.25,88.73,89.17,859335.0,88.87,89.25,88.73,89.17,859335.0
2025-03-21 10:00:00,89.02,89.02,88.69,88.89,45165.0,89.02,89.02,88.69,88.89,45165.0
2025-03-21 10:30:00,88.91,89.2,88.78,89.13,27045.0,88.91,89.2,88.78,89.13,27045.0
2025-03-21 11:00:00,89.16,89.21,88.9,89.04,37725.0,89.16,89.21,88.9,89.04,37725.0
2025-03-21 11:30:00,89.02,89.1,88.58,88.68,45450.0,89.02,89.1,88.58,88.68,45450.0
2025-03-21 12:00:00,88.67,89.18,88.67,89.09,23415.0,88.67,89.18,88.67,89.09,23415.0
2025-03-21 12:30:00,89.19,89.21,89.07,89.17,12270.0,89.19,89.21,89.07,89.17,12270.0
2025-03-21 13:00:00,89.08,89.15,89.08,89.15,4500.0,89.08,89.15,89.08,89.15,4500.0
2025-03-21 13:30:00,89.16,89.43,89.01,89.31,20250.0,89.16,89.43,89.01,89.31,20250.0
2025-03-21 14:00:00,89.15,89.19,89.14,89.14,66420.0,89.15,89.19,89.14,89.14,66420.0
2025-03-21 14:30:00,89.05,89.12,88.96,88.97,10620.0,89.05,89.12,88.96,88.97,10620.0
2025-03-21 15:00:00,88.87,89.04,88.8,89.04,40320.0,88.87,89.04,88.8,89.04,40320.0
2025-03-21 15:30:00,89.04,89.31,88.76,89.25,468075.0,89.04,89.31,88.76,89.25,468075.0
2025-03-24 09:30:00,89.87,90.67,89.72,90.21,115755.0,89.87,90.67,89.72,90.21,115755.0
2025-03-24 10:00:00,90.31,90.45,90.09,90.09,168915.0,90.31,90.45,90.09,90.09,168915.0
2025-03-24 10:30:00,90.14,90.41,90.1,90.39,55665.0,90.14,90.41,90.1,90.39,55665.0
2025-03-24 11:00:00,90.53,90.61,90.44,90.53,19575.0,90.53,90.61,90.44,90.53,19575.0
2025-03-24 11:30:00,90.5,90.85,90.5,90.85,17610.0,90.5,90.85,90.5,90.85,17610.0
2025-03-24 12:00:00,90.76,90.94,90.71,90.71,35295.0,90.76,90.94,90.71,90.71,35295.0
2025-03-24 12:30:00,90.73,90.73,90.41,90.43,46485.0,90.73,90.73,90.41,90.43,46485.0
2025-03-24 13:00:00,90.43,90.48,90.33,90.33,32310.0,90.43,90.48,90.33,90.33,32310.0
2025-03-24 13:30:00,90.4,90.64,90.4,90.46,47880.0,90.4,90.64,90.4,90.46,47880.0
2025-03-24 14:00:00,90.39,90.39,90.24,90.28,20160.0,90.39,90.39,90.24,90.28,20160.0
2025-03-24 14:30:00,90.35,90.56,90.35,90.49,62670.0,90.35,90.56,90.35,90.49,62670.0
2025-03-24 15:00:00,90.6,90.69,90.46,90.55,63660.0,90.6,90.69,90.46,90.55,63660.0
2025-03-24 15:30:00,90.57,91.04,90.57,90.83,283515.0,90.57,91.04,90.57,90.83,283515.0
2025-03-25 09:30:00,90.6,91.44,90.44,91.44,140010.0,90.6,91.44,90.44,91.44,140010.0
2025-03-25 10:00:00,91.39,91.67,91.32,91.54,101835.0,91.39,91.67,91.32,91.54,101835.0
2025-03-25 10:30:00,91.56,91.63,91.36,91.44,60885.0,91.56,91.63,91.36,91.44,60885.0
2025-03-25 11:00:00,91.32,91.41,91.11,91.11,46845.0,91.32,91.41,91.11,91.11,46845.0
2025-03-25 11:30:00,91.15,91.32,90.98,91.04,43215.0,91.15,91.32,90.98,91.04,43215.0
2025-03-25 12:00:00,91.04,91.11,90.84,91.11,37500.0,91.04,91.11,90.84,91.11,37500.0
2025-03-25 12:30:00,90.95,91.02,90.95,90.99,9345.0,90.95,91.02,90.95,90.99,9345.0
2025-03-25 13:00:00,91.04,91.07,90.88,91.07,56730.0,91.04,91.07,90.88,91.07,56730.0
2025-03-25 13:30:00,91.03,91.31,91.0,91.27,96285.0,91.03,91.31,91.0,91.27,96285.0
2025-03-25 14:00:00,91.22,91.48,91.19,91.4,70395.0,91.22,91.48,91.19,91.4,70395.0
2025-03-25 14:30:00,91.39,91.46,91.23,91.23,130875.0,91.39,91.46,91.23,91.23,130875.0
2025-03-25 15:00:00,91.36,91.51,91.34,91.48,92385.0,91.36,91.51,91.34,91.48,92385.0
2025-03-25 15:30:00,91.43,91.84,91.09,91.7,371805.0,91.43,91.84,91.09,91.7,371805.0
2025-03-26 09:30:00,91.8,92.39,91.51,92.37,103920.0,91.8,92.39,91.51,92.37,103920.0
2025-03-26 10:00:00,92.48,92.79,92.35,92.35,88695.0,92.48,92.79,92.35,92.35,88695.0
2025-03-26 10:30:00,92.38,92.56,92.2,92.35,338445.0,92.38,92.56,92.2,92.35,338445.0
2025-03-26 11:00:00,92.38,92.39,91.85,91.88,221460.0,92.38,92.39,91.85,91.88,221460.0
2025-03-26 11:30:00,92.01,92.1,91.85,91.89,244710.0,92.01,92.1,91.85,91.89,244710.0
2025-03-26 12:00:00,91.83,91.91,91.82,91.91,4785.0,91.83,91.91,91.82,91.91,4785.0
2025-03-26 12:30:00,92.11,92.58,91.95,92.58,99270.0,92.11,92.58,91.95,92.58,99270.0
2025-03-26 13:00:00,92.53,92.58,92.23,92.38,108855.0,92.53,92.58,92.23,92.38,108855.0
2025-03-26 13:30:00,92.2,92.39,92.0,92.15,67860.0,92.2,92.39,92.0,92.15,67860.0
2025-03-26 14:00:00,92.14,92.27,92.06,92.26,60825.0,92.14,92.27,92.06,92.26,60825.0
2025-03-26 14:30:00,92.29,92.29,91.91,92.11,55515.0,92.29,92.29,91.91,92.11,55515.0
2025-03-26 15:00:00,92.11,92.2,91.83,92.03,101490.0,92.11,92.2,91.83,92.03,101490.0
2025-03-26 15:30:00,91.98,92.31,91.98,92.11,201150.0,91.98,92.31,91.98,92.11,201150.0
2025-03-27 09:30:00,92.86,95.09,92.77,94.75,418170.0,92.86,95.09,92.77,94.75,418170.0
2025-03-27 10:00:00,94.91,95.16,94.38,94.67,326160.0,94.91,95.16,94.38,94.67,326160.0
2025-03-27 10:30:00,94.56,95.58,94.56,95.29,204300.0,94.56,95.58,94.56,95.29,204300.0
2025-03-27 11:00:00,95.33,95.4,95.0,95.01,169035.0,95.33,95.4,95.0,95.01,169035.0
2025-03-27 11:30:00,95.0,95.03,94.53,94.74,87315.0,95.0,95.03,94.53,94.74,87315.0
2025-03-27 12:00:00,94.79,95.3,94.77,95.1,125325.0,94.79,95.3,94.77,95.1,125325.0
2025-03-27 12:30:00,95.15,95.15,94.46,94.65,149715.0,95.15,95.15,94.46,94.65,149715.0
2025-03-27 13:00:00,94.59,94.81,94.51,94.74,46560.0,94.59,94.81,94.51,94.74,46560.0
2025-03-27 13:30:00,94.76,94.85,94.59,94.6,35385.0,94.76,94.85,94.59,94.6,35385.0
2025-03-27 14:00:00,94.65,94.89,94.61,94.8,47850.0,94.65,94.89,94.61,94.8,47850.0
2025-03-27 14:30:00,94.73,94.91,94.68,94.75,61950.0,94.73,94.91,94.68,94.75,61950.0
2025-03-27 15:00:00,94.63,95.17,94.63,95.12,54000.0,94.63,95.17,94.63,95.12,54000.0
2025-03-27 15:30:00,95.11,95.49,94.84,94.84,321810.0,95.11,95.49,94.84,94.84,321810.0
2025-03-28 09:30:00,94.48,94.93,94.08,94.45,199860.0,94.48,94.93,94.08,94.45,199860.0
2025-03-28 10:00:00,94.16,94.51,93.64,93.82,81405.0,94.16,94.51,93.64,93.82,81405.0
2025-03-28 10:30:00,93.79,93.86,93.14,93.86,186240.0,93.79,93.86,93.14,93.86,186240.0
2025-03-28 11:00:00,93.81,94.1,93.53,93.96,43935.0,93.81,94.1,93.53,93.96,43935.0
2025-03-28 11:30:00,94.04,94.44,94.01,94.44,137175.0,94.04,94.44,94.01,94.44,137175.0
2025-03-28 12:00:00,94.28,94.67,94.28,94.5,157365.0,94.28,94.67,94.28,94.5,157365.0
2025-03-28 12:30:00,94.56,95.12,94.53,94.98,210690.0,94.56,95.12,94.53,94.98,210690.0
2025-03-28 13:00:00,95.07,95.07,94.69,94.72,116925.0,95.07,95.07,94.69,94.72,116925.0
2025-03-28 13:30:00,94.67,94.96,94.67,94.85,76560.0,94.67,94.96,94.67,94.85,76560.0
2025-03-28 14:00:00,94.82,94.88,94.53,94.55,66930.0,94.82,94.88,94.53,94.55,66930.0
2025-03-28 14:30:00,94.53,94.75,94.48,94.73,50190.0,94.53,94.75,94.48,94.73,50190.0
2025-03-28 15:00:00,94.8,94.81,94.22,94.22,56880.0,94.8,94.81,94.22,94.22,56880.0
2025-03-28 15:30:00,94.1,94.22,93.73,93.91,613590.0,94.1,94.22,93.73,93.91,613590.0
2025-03-31 09:30:00,94.49,96.67,94.49,95.72,425955.0,94.49,96.67,94.49,95.72,425955.0
2025-03-31 10:00:00,95.72,95.72,95.13,95.46,179745.0,95.72,95.72,95.13,95.46,179745.0
2025-03-31 10:30:00,95.77,95.78,95.33,95.67,125730.0,95.77,95.78,95.33,95.67,125730.0
2025-03-31 11:00:00,95.67,95.86,95.53,95.69,73500.0,95.67,95.86,95.53,95.69,73500.0
2025-03-31 11:30:00,95.67,95.67,95.29,95.35,39540.0,95.67,95.67,95.29,95.35,39540.0
2025-03-31 12:00:00,95.38,95.47,95.02,95.27,76395.0,95.38,95.47,95.02,95.27,76395.0
2025-03-31 12:30:00,95.18,95.25,94.96,95.1,49950.0,95.18,95.25,94.96,95.1,49950.0
2025-03-31 13:00:00,95.15,95.21,95.0,95.0,47370.0,95.15,95.21,95.0,95.0,47370.0
2025-03-31 13:30:00,95.07,95.2,94.96,94.96,89655.0,95.07,95.2,94.96,94.96,89655.0
2025-03-31 14:00:00,94.97,95.53,94.85,95.22,95550.0,94.97,95.53,94.85,95.22,95550.0
2025-03-31 14:30:00,95.25,95.45,95.13,95.21,68430.0,95.25,95.45,95.13,95.21,68430.0
2025-03-31 15:00:00,95.3,95.72,95.27,95.42,137700.0,95.3,95.72,95.27,95.42,137700.0
2025-03-31 15:30:00,95.47,95.92,95.44,95.51,260460.0,95.47,95.92,95.44,95.51,260460.0
2025-04-01 09:30:00,95.03,95.79,95.03,95.32,123165.0,95.03,95.79,95.03,95.32,123165.0
2025-04-01 10:00:00,95.12,95.59,94.91,95.08,107940.0,95.12,95.59,94.91,95.08,107940.0
2025-04-01 10:30:00,95.1,95.33,94.93,95.33,87045.0,95.1,95.33,94.93,95.33,87045.0
2025-04-01 11:00:00,95.3,95.68,95.26,95.26,82170.0,95.3,95.68,95.26,95.26,82170.0
2025-04-01 11:30:00,95.34,95.44,95.26,95.26,42465.0,95.34,95.44,95.26,95.26,42465.0
2025-04-01 12:00:00,95.33,95.39,95.13,95.2,130530.0,95.33,95.39,95.13,95.2,130530.0
2025-04-01 12:30:00,95.1,95.6,95.1,95.55,98730.0,95.1,95.6,95.1,95.55,98730.0
2025-04-01 13:00:00,95.55,95.59,95.3,95.31,69435.0,95.55,95.59,95.3,95.31,69435.0
2025-04-01 13:30:00,95.2,95.5,95.2,95.42,38190.0,95.2,95.5,95.2,95.42,38190.0
2025-04-01 14:00:00,95.43,95.45,95.27,95.28,108480.0,95.43,95.45,95.27,95.28,108480.0
2025-04-01 14:30:00,95.28,95.28,94.73,95.23,220575.0,95.28,95.28,94.73,95.23,220575.0
2025-04-01 15:00:00,95.21,95.4,95.03,95.37,124770.0,95.21,95.4,95.03,95.37,124770.0
2025-04-01 15:30:00,95.26,95.65,95.07,95.36,498945.0,95.26,95.65,95.07,95.36,498945.0
2025-04-02 09:30:00,94.95,95.45,94.66,94.69,150690.0,94.95,95.45,94.66,94.69,150690.0
2025-04-02 10:00:00,94.77,95.3,94.77,95.3,115050.0,94.77,95.3,94.77,95.3,115050.0
2025-04-02 10:30:00,95.47,95.9,95.35,95.81,68490.0,95.47,95.9,95.35,95.81,68490.0
2025-04-02 11:00:00,95.8,95.8,95.53,95.72,52500.0,95.8,95.8,95.53,95.72,52500.0
2025-04-02 11:30:00,95.75,95.76,94.93,94.98,97365.0,95.75,95.76,94.93,94.98,97365.0
2025-04-02 12:00:00,95.06,95.15,94.94,95.01,124215.0,95.06,95.15,94.94,95.01,124215.0
2025-04-02 12:30:00,94.94,95.3,94.67,95.11,226905.0,94.94,95.3,94.67,95.11,226905.0
2025-04-02 13:00:00,95.26,95.48,95.17,95.31,97500.0,95.26,95.48,95.17,95.31,97500.0
2025-04-02 13:30:00,95.25,95.26,94.84,95.01,69885.0,95.25,95.26,94.84,95.01,69885.0
2025-04-02 14:00:00,95.04,95.06,94.71,94.71,60630.0,95.04,95.06,94.71,94.71,60630.0
2025-04-02 14:30:00,94.73,95.05,94.68,94.68,112170.0,94.73,95.05,94.68,94.68,112170.0
2025-04-02 15:00:00,94.61,94.67,94.51,94.57,107685.0,94.61,94.67,94.51,94.57,107685.0
2025-04-02 15:30:00,94.6,95.03,94.42,94.44,701490.0,94.6,95.03,94.42,94.44,701490.0
2025-04-03 09:30:00,93.69,97.22,93.58,96.08,336135.0,93.69,97.22,93.58,96.08,336135.0
2025-04-03 10:00:00,95.69,96.1,95.33,95.76,202320.0,95.69,96.1,95.33,95.76,202320.0
2025-04-03 10:30:00,95.7,96.24,95.64,95.81,169500.0,95.7,96.24,95.64,95.81,169500.0
2025-04-03 11:00:00,95.81,96.49,95.68,96.12,148905.0,95.81,96.49,95.68,96.12,148905.0
2025-04-03 11:30:00,96.09,96.62,96.0,96.6,110220.0,96.09,96.62,96.0,96.6,110220.0
2025-04-03 12:00:00,96.73,96.73,96.06,96.58,339450.0,96.73,96.73,96.06,96.58,339450.0
2025-04-03 12:30:00,96.57,96.6,95.8,96.02,169050.0,96.57,96.6,95.8,96.02,169050.0
2025-04-03 13:00:00,96.01,96.27,95.83,95.92,171390.0,96.01,96.27,95.83,95.92,171390.0
2025-04-03 13:30:00,95.89,96.35,95.88,95.95,155070.0,95.89,96.35,95.88,95.95,155070.0
2025-04-03 14:00:00,96.01,96.1,95.83,95.98,183000.0,96.01,96.1,95.83,95.98,183000.0
2025-04-03 14:30:00,96.05,96.71,96.0,96.07,136980.0,96.05,96.71,96.0,96.07,136980.0
2025-04-03 15:00:00,96.07,96.35,95.97,96.3,129885.0,96.07,96.35,95.97,96.3,129885.0
2025-04-03 15:30:00,96.28,96.45,95.97,96.18,436665.0,96.28,96.45,95.97,96.18,436665.0
2025-04-04 09:30:00,96.17,96.91,95.22,96.33,448200.0,96.17,96.91,95.22,96.33,448200.0
2025-04-04 10:00:00,96.02,96.02,94.74,95.07,147285.0,96.02,96.02,94.74,95.07,147285.0
2025-04-04 10:30:00,95.19,95.57,94.74,95.2,298590.0,95.19,95.57,94.74,95.2,298590.0
2025-04-04 11:00:00,95.16,95.99,94.83,94.83,389985.0,95.16,95.99,94.83,94.83,389985.0
2025-04-04 11:30:00,94.71,95.29,94.48,94.79,349425.0,94.71,95.29,94.48,94.79,349425.0
2025-04-04 12:00:00,94.89,95.24,94.43,94.47,183105.0,94.89,95.24,94.43,94.47,183105.0
2025-04-04 12:30:00,94.5,94.77,93.95,93.95,696135.0,94.5,94.77,93.95,93.95,696135.0
2025-04-04 13:00:00,94.07,94.18,93.43,93.98,174615.0,94.07,94.18,93.43,93.98,174615.0
2025-04-04 13:30:00,94.0,94.66,93.91,94.42,212595.0,94.0,94.66,93.91,94.42,212595.0
2025-04-04 14:00:00,94.44,94.78,93.96,94.2,505140.0,94.44,94.78,93.96,94.2,505140.0
2025-04-04 14:30:00,94.18,94.27,93.34,93.64,850740.0,94.18,94.27,93.34,93.64,850740.0
2025-04-04 15:00:00,93.64,94.43,93.25,94.14,361335.0,93.64,94.43,93.25,94.14,361335.0
2025-04-04 15:30:00,94.12,94.54,92.64,92.64,883065.0,94.12,94.54,92.64,92.64,883065.0
2025-04-07 09:30:00,91.26,91.26,88.47,89.7,699420.0,91.26,91.26,88.47,89.7,699420.0
2025-04-07 10:00:00,89.53,92.32,88.11,90.51,883935.0,89.53,92.32,88.11,90.51,883935.0
2025-04-07 10:30:00,90.27,90.71,88.93,90.32,361590.0,90.27,90.71,88.93,90.32,361590.0
2025-04-07 11:00:00,90.43,90.78,88.6,88.94,164265.0,90.43,90.78,88.6,88.94,164265.0
2025-04-07 11:30:00,88.73,89.99,88.73,89.63,206940.0,88.73,89.99,88.73,89.63,206940.0
2025-04-07 12:00:00,89.61,89.61,88.7,89.27,602625.0,89.61,89.61,88.7,89.27,602625.0
2025-04-07 12:30:00,89.24,89.39,88.6,88.6,72000.0,89.24,89.39,88.6,88.6,72000.0
2025-04-07 13:00:00,89.26,89.42,88.69,89.28,155490.0,89.26,89.42,88.69,89.28,155490.0
2025-04-07 13:30:00,89.27,90.58,89.1,90.34,155250.0,89.27,90.58,89.1,90.34,155250.0
2025-04-07 14:00:00,90.43,90.43,89.89,89.89,105420.0,90.43,90.43,89.89,89.89,105420.0
2025-04-07 14:30:00,89.9,90.0,89.35,89.49,113385.0,89.9,90.0,89.35,89.49,113385.0
2025-04-07 15:00:00,89.49,89.75,88.59,88.83,262005.0,89.49,89.75,88.59,88.83,262005.0
2025-04-07 15:30:00,88.85,89.7,88.64,88.85,793110.0,88.85,89.7,88.64,88.85,793110.0
2025-04-08 09:30:00,90.01,91.24,89.9,90.75,330825.0,90.01,91.24,89.9,90.75,330825.0
2025-04-08 10:00:00,91.02,91.46,90.88,91.46,77145.0,91.02,91.46,90.88,91.46,77145.0
2025-04-08 10:30:00,91.34,91.51,90.66,90.66,142605.0,91.34,91.51,90.66,90.66,142605.0
2025-04-08 11:00:00,90.68,90.87,90.16,90.38,136650.0,90.68,90.87,90.16,90.38,136650.0
2025-04-08 11:30:00,90.38,90.95,90.37,90.71,180840.0,90.38,90.95,90.37,90.71,180840.0
2025-04-08 12:00:00,90.72,90.88,89.99,90.34,106095.0,90.72,90.88,89.99,90.34,106095.0
2025-04-08 12:30:00,90.43,90.5,89.59,89.65,86040.0,90.43,90.5,89.59,89.65,86040.0
2025-04-08 13:00:00,89.58,89.63,88.44,88.44,115860.0,89.58,89.63,88.44,88.44,115860.0
2025-04-08 13:30:00,88.52,89.14,88.25,89.14,355755.0,88.52,89.14,88.25,89.14,355755.0
2025-04-08 14:00:00,89.05,89.08,88.25,88.25,108600.0,89.05,89.08,88.25,88.25,108600.0
2025-04-08 14:30:00,88.38,88.8,88.07,88.8,242835.0,88.38,88.8,88.07,88.8,242835.0
2025-04-08 15:00:00,88.47,88.79,87.79,88.01,216945.0,88.47,88.79,87.79,88.01,216945.0
2025-04-08 15:30:00,88.03,88.09,86.79,87.63,538635.0,88.03,88.09,86.79,87.63,538635.0
2025-04-09 09:30:00,87.15,88.49,87.12,88.12,225315.0,87.15,88.49,87.12,88.12,225315.0
2025-04-09 10:00:00,88.32,88.67,87.18,88.0,214410.0,88.32,88.67,87.18,88.0,214410.0
2025-04-09 10:30:00,88.01,88.23,87.53,87.53,243930.0,88.01,88.23,87.53,87.53,243930.0
2025-04-09 11:00:00,87.46,88.2,87.46,88.19,119040.0,87.46,88.2,87.46,88.19,119040.0
2025-04-09 11:30:00,87.97,88.09,87.56,87.63,213435.0,87.97,88.09,87.56,87.63,213435.0
2025-04-09 12:00:00,87.66,88.18,87.54,88.17,53835.0,87.66,88.18,87.54,88.17,53835.0
2025-04-09 12:30:00,88.12,88.39,88.12,88.17,111720.0,88.12,88.39,88.12,88.17,111720.0
2025-04-09 13:00:00,88.21,93.18,88.08,91.56,319260.0,88.21,93.18,88.08,91.56,319260.0
2025-04-09 13:30:00,91.65,92.85,90.81,91.31,323670.0,91.65,92.85,90.81,91.31,323670.0
2025-04-09 14:00:00,91.6,91.82,90.2,90.47,562320.0,91.6,91.82,90.2,90.47,562320.0
2025-04-09 14:30:00,90.51,90.6,88.7,89.4,554550.0,90.51,90.6,88.7,89.4,554550.0
2025-04-09 15:00:00,89.41,90.48,89.36,89.87,337125.0,89.41,90.48,89.36,89.87,337125.0
2025-04-09 15:30:00,89.97,90.19,89.08,89.9,1109565.0,89.97,90.19,89.08,89.9,1109565.0
2025-04-10 09:30:00,89.41,91.17,88.74,91.07,237870.0,89.41,91.17,88.74,91.07,237870.0
2025-04-10 10:00:00,91.58,91.58,90.22,90.23,146325.0,91.58,91.58,90.22,90.23,146325.0
2025-04-10 10:30:00,90.19,90.67,90.0,90.0,102525.0,90.19,90.67,90.0,90.0,102525.0
2025-04-10 11:00:00,90.23,90.52,90.09,90.51,277725.0,90.23,90.52,90.09,90.51,277725.0
2025-04-10 11:30:00,90.62,90.96,90.37,90.37,250785.0,90.62,90.96,90.37,90.37,250785.0
2025-04-10 12:00:00,90.36,90.5,89.36,89.88,415110.0,90.36,90.5,89.36,89.88,415110.0
2025-04-10 12:30:00,89.99,91.09,89.99,90.92,204210.0,89.99,91.09,89.99,90.92,204210.0
2025-04-10 13:00:00,91.12,91.69,90.24,91.04,202950.0,91.12,91.69,90.24,91.04,202950.0
2025-04-10 13:30:00,91.09,91.7,90.57,91.43,138450.0,91.09,91.7,90.57,91.43,138450.0
2025-04-10 14:00:00,91.39,92.16,91.2,91.97,162870.0,91.39,92.16,91.2,91.97,162870.0
2025-04-10 14:30:00,92.03,92.86,92.03,92.31,311490.0,92.03,92.86,92.03,92.31,311490.0
2025-04-10 15:00:00,92.21,92.61,91.62,91.62,240900.0,92.21,92.61,91.62,91.62,240900.0
2025-04-10 15:30:00,91.56,91.89,90.88,91.57,431910.0,91.56,91.89,90.88,91.57,431910.0
2025-04-11 09:30:00,91.56,92.44,91.09,91.82,161280.0,91.56,92.44,91.09,91.82,161280.0
2025-04-11 10:00:00,91.8,92.08,90.88,90.92,131400.0,91.8,92.08,90.88,90.92,131400.0
2025-04-11 10:30:00,90.72,91.15,90.61,90.72,137115.0,90.72,91.15,90.61,90.72,137115.0
2025-04-11 11:00:00,90.81,91.22,90.49,90.49,43485.0,90.81,91.22,90.49,90.49,43485.0
2025-04-11 11:30:00,90.65,91.35,90.62,91.35,67395.0,90.65,91.35,90.62,91.35,67395.0
2025-04-11 12:00:00,91.39,91.72,91.37,91.57,34470.0,91.39,91.72,91.37,91.57,34470.0
2025-04-11 12:30:00,91.8,92.28,91.8,91.96,21405.0,91.8,92.28,91.8,91.96,21405.0
2025-04-11 13:00:00,91.98,92.17,91.71,91.94,116250.0,91.98,92.17,91.71,91.94,116250.0
2025-04-11 13:30:00,91.82,92.43,91.81,92.25,68715.0,91.82,92.43,91.81,92.25,68715.0
2025-04-11 14:00:00,92.05,92.38,91.81,91.99,87990.0,92.05,92.38,91.81,91.99,87990.0
2025-04-11 14:30:00,92.17,92.18,92.02,92.16,34290.0,92.17,92.18,92.02,92.16,34290.0
2025-04-11 15:00:00,92.37,92.5,92.22,92.46,56310.0,92.37,92.5,92.22,92.46,56310.0
2025-04-11 15:30:00,92.47,92.96,92.27,92.63,335790.0,92.47,92.96,92.27,92.63,335790.0
2025-04-14 09:30:00,93.12,94.4,92.94,93.41,135735.0,93.12,94.4,92.94,93.41,135735.0
2025-04-14 10:00:00,93.74,94.0,93.46,93.64,75075.0,93.74,94.0,93.46,93.64,75075.0
2025-04-14 10:30:00,93.79,94.26,93.78,94.25,65040.0,93.79,94.26,93.78,94.25,65040.0
2025-04-14 11:00:00,94.21,94.24,93.93,93.93,92040.0,94.21,94.24,93.93,93.93,92040.0
2025-04-14 11:30:00,93.88,94.28,93.63,93.7,137160.0,93.88,94.28,93.63,93.7,137160.0
2025-04-14 12:00:00,93.82,94.04,93.54,93.93,83250.0,93.82,94.04,93.54,93.93,83250.0
2025-04-14 12:30:00,93.88,93.99,93.64,93.64,150105.0,93.88,93.99,93.64,93.64,150105.0
2025-04-14 13:00:00,93.72,93.86,93.33,93.67,107235.0,93.72,93.86,93.33,93.67,107235.0
2025-04-14 13:30:00,93.76,94.1,93.6,93.98,89625.0,93.76,94.1,93.6,93.98,89625.0
2025-04-14 14:00:00,93.94,94.02,93.82,93.97,87750.0,93.94,94.02,93.82,93.97,87750.0
2025-04-14 14:30:00,93.95,94.22,93.9,94.22,105540.0,93.95,94.22,93.9,94.22,105540.0
2025-04-14 15:00:00,94.23,94.33,94.07,94.33,225045.0,94.23,94.33,94.07,94.33,225045.0
2025-04-14 15:30:00,94.34,94.76,94.24,94.31,283035.0,94.34,94.76,94.24,94.31,283035.0
2025-04-15 09:30:00,94.55,95.25,94.22,94.57,120090.0,94.55,95.25,94.22,94.57,120090.0
2025-04-15 10:00:00,94.64,94.72,94.21,94.34,69225.0,94.64,94.72,94.21,94.34,69225.0
2025-04-15 10:30:00,94.49,94.83,94.48,94.51,104325.0,94.49,94.83,94.48,94.51,104325.0
2025-04-15 11:00:00,94.58,94.69,94.49,94.55,76965.0,94.58,94.69,94.49,94.55,76965.0
2025-04-15 11:30:00,94.59,94.67,94.48,94.64,33000.0,94.59,94.67,94.48,94.64,33000.0
2025-04-15 12:00:00,94.65,94.65,94.4,94.49,40800.0,94.65,94.65,94.4,94.49,40800.0
2025-04-15 12:30:00,94.59,94.59,94.01,94.23,106440.0,94.59,94.59,94.01,94.23,106440.0
2025-04-15 13:00:00,94.26,94.27,94.04,94.04,64560.0,94.26,94.27,94.04,94.04,64560.0
2025-04-15 13:30:00,93.99,94.04,93.64,93.67,41055.0,93.99,94.04,93.64,93.67,41055.0
2025-04-15 14:00:00,93.67,93.75,93.31,93.4,103200.0,93.67,93.75,93.31,93.4,103200.0
2025-04-15 14:30:00,93.39,93.51,93.25,93.41,303750.0,93.39,93.51,93.25,93.41,303750.0
2025-04-15 15:00:00,93.35,93.41,92.8,93.09,163335.0,93.35,93.41,92.8,93.09,163335.0
2025-04-15 15:30:00,93.17,93.33,93.0,93.25,304470.0,93.17,93.33,93.0,93.25,304470.0
2025-04-16 09:30:00,93.52,93.9,92.71,92.97,128865.0,93.52,93.9,92.71,92.97,128865.0
2025-04-16 10:00:00,92.79,92.79,92.13,92.58,179220.0,92.79,92.79,92.13,92.58,179220.0
2025-04-16 10:30:00,92.58,92.73,92.31,92.57,83970.0,92.58,92.73,92.31,92.57,83970.0
2025-04-16 11:00:00,92.66,92.77,92.62,92.75,35610.0,92.66,92.77,92.62,92.75,35610.0
2025-04-16 11:30:00,92.69,92.69,91.97,92.09,37635.0,92.69,92.69,91.97,92.09,37635.0
2025-04-16 12:00:00,92.1,92.19,91.83,92.17,58695.0,92.1,92.19,91.83,92.17,58695.0
2025-04-16 12:30:00,92.21,92.23,91.85,91.85,61545.0,92.21,92.23,91.85,91.85,61545.0
2025-04-16 13:00:00,91.91,92.26,91.85,92.05,87045.0,91.91,92.26,91.85,92.05,87045.0
2025-04-16 13:30:00,91.89,91.89,91.24,91.24,82545.0,91.89,91.89,91.24,91.24,82545.0
2025-04-16 14:00:00,91.35,91.42,91.12,91.37,52425.0,91.35,91.42,91.12,91.37,52425.0
2025-04-16 14:30:00,91.3,91.39,91.06,91.22,43260.0,91.3,91.39,91.06,91.22,43260.0
2025-04-16 15:00:00,91.26,91.46,91.0,91.03,206880.0,91.26,91.46,91.0,91.03,206880.0
2025-04-16 15:30:00,91.07,91.27,90.77,90.92,474270.0,91.07,91.27,90.77,90.92,474270.0
2025-04-17 09:30:00,91.9,92.1,91.38,91.84,375540.0,91.9,92.1,91.38,91.84,375540.0
2025-04-17 10:00:00,91.99,92.16,91.77,91.86,144435.0,91.99,92.16,91.77,91.86,144435.0
2025-04-17 10:30:00,91.99,92.07,91.72,91.81,82200.0,91.99,92.07,91.72,91.81,82200.0
2025-04-17 11:00:00,91.79,92.36,91.73,92.21,113715.0,91.79,92.36,91.73,92.21,113715.0
2025-04-17 11:30:00,92.38,92.56,92.33,92.45,110535.0,92.38,92.56,92.33,92.45,110535.0
2025-04-17 12:00:00,92.49,92.85,92.11,92.85,190020.0,92.49,92.85,92.11,92.85,190020.0
2025-04-17 12:30:00,92.93,93.22,92.64,93.22,141195.0,92.93,93.22,92.64,93.22,141195.0
2025-04-17 13:00:00,93.25,93.25,92.89,93.0,157725.0,93.25,93.25,92.89,93.0,157725.0
2025-04-17 13:30:00,93.16,93.18,92.9,92.99,114285.0,93.16,93.18,92.9,92.99,114285.0
2025-04-17 14:00:00,92.99,93.25,92.92,92.92,100425.0,92.99,93.25,92.92,92.92,100425.0
2025-04-17 14:30:00,93.01,93.14,92.8,92.86,84390.0,93.01,93.14,92.8,92.86,84390.0
2025-04-17 15:00:00,92.79,92.79,92.47,92.66,104340.0,92.79,92.79,92.47,92.66,104340.0
2025-04-17 15:30:00,92.71,93.03,92.68,92.69,289065.0,92.71,93.03,92.68,92.69,289065.0
2025-04-21 09:30:00,92.94,93.12,92.34,92.53,128400.0,92.94,93.12,92.34,92.53,128400.0
2025-04-21 10:00:00,92.45,92.45,91.57,91.62,69960.0,92.45,92.45,91.57,91.62,69960.0
2025-04-21 10:30:00,91.8,91.8,91.33,91.33,33420.0,91.8,91.8,91.33,91.33,33420.0
2025-04-21 11:00:00,91.35,91.35,91.01,91.27,56385.0,91.35,91.35,91.01,91.27,56385.0
2025-04-21 11:30:00,91.2,91.28,91.0,91.01,78420.0,91.2,91.28,91.0,91.01,78420.0
2025-04-21 12:00:00,90.92,91.09,90.82,90.94,64200.0,90.92,91.09,90.82,90.94,64200.0
2025-04-21 12:30:00,90.87,91.16,90.68,90.68,48675.0,90.87,91.16,90.68,90.68,48675.0
2025-04-21 13:00:00,90.67,90.75,90.16,90.21,64500.0,90.67,90.75,90.16,90.21,64500.0
2025-04-21 13:30:00,90.23,90.25,90.1,90.16,28515.0,90.23,90.25,90.1,90.16,28515.0
2025-04-21 14:00:00,90.1,90.21,89.83,90.21,43155.0,90.1,90.21,89.83,90.21,43155.0
2025-04-21 14:30:00,90.34,90.43,90.07,90.15,45945.0,90.34,90.43,90.07,90.15,45945.0
2025-04-21 15:00:00,90.28,90.47,90.13,90.44,51465.0,90.28,90.47,90.13,90.44,51465.0
2025-04-21 15:30:00,90.46,91.35,90.46,91.23,373665.0,90.46,91.35,90.46,91.23,373665.0
2025-04-22 09:30:00,91.8,92.57,91.61,92.55,147870.0,91.8,92.57,91.61,92.55,147870.0
2025-04-22 10:00:00,92.69,92.92,92.42,92.78,125550.0,92.69,92.92,92.42,92.78,125550.0
2025-04-22 10:30:00,92.76,92.93,92.62,92.93,55185.0,92.76,92.93,92.62,92.93,55185.0
2025-04-22 11:00:00,92.93,92.98,92.56,92.66,57900.0,92.93,92.98,92.56,92.66,57900.0
2025-04-22 11:30:00,92.62,92.95,92.32,92.95,79440.0,92.62,92.95,92.32,92.95,79440.0
2025-04-22 12:00:00,93.07,93.07,92.91,93.03,25380.0,93.07,93.07,92.91,93.03,25380.0
2025-04-22 12:30:00,93.01,93.05,92.73,92.74,57105.0,93.01,93.05,92.73,92.74,57105.0
2025-04-22 13:00:00,92.87,93.08,92.14,92.14,89490.0,92.87,93.08,92.14,92.14,89490.0
2025-04-22 13:30:00,91.97,92.06,91.83,91.85,24000.0,91.97,92.06,91.83,91.85,24000.0
2025-04-22 14:00:00,91.73,92.35,91.73,92.31,25455.0,91.73,92.35,91.73,92.31,25455.0
2025-04-22 14:30:00,92.42,92.69,92.34,92.62,62685.0,92.42,92.69,92.34,92.62,62685.0
2025-04-22 15:00:00,92.6,92.69,92.4,92.69,215490.0,92.6,92.69,92.4,92.69,215490.0
2025-04-22 15:30:00,92.73,93.18,92.56,92.86,370245.0,92.73,93.18,92.56,92.86,370245.0
2025-04-23 09:30:00,93.41,93.72,92.73,93.17,257025.0,93.41,93.72,92.73,93.17,257025.0
2025-04-23 10:00:00,93.13,93.73,93.01,93.23,151800.0,93.13,93.73,93.01,93.23,151800.0
2025-04-23 10:30:00,93.32,93.47,93.13,93.21,87135.0,93.32,93.47,93.13,93.21,87135.0
2025-04-23 11:00:00,92.99,93.19,92.86,93.04,40215.0,92.99,93.19,92.86,93.04,40215.0
2025-04-23 11:30:00,93.04,93.23,92.42,92.79,102870.0,93.04,93.23,92.42,92.79,102870.0
2025-04-23 12:00:00,92.87,92.9,92.08,92.39,115725.0,92.87,92.9,92.08,92.39,115725.0
2025-04-23 12:30:00,92.33,92.52,92.07,92.32,245955.0,92.33,92.52,92.07,92.32,245955.0
2025-04-23 13:00:00,92.32,92.72,92.19,92.51,248505.0,92.32,92.72,92.19,92.51,248505.0
2025-04-23 13:30:00,92.52,92.62,92.19,92.3,92700.0,92.52,92.62,92.19,92.3,92700.0
2025-04-23 14:00:00,92.2,92.26,91.68,91.68,171750.0,92.2,92.26,91.68,91.68,171750.0
2025-04-23 14:30:00,91.71,91.86,91.61,91.67,266910.0,91.71,91.86,91.61,91.67,266910.0
2025-04-23 15:00:00,91.63,91.74,91.47,91.57,253350.0,91.63,91.74,91.47,91.57,253350.0
2025-04-23 15:30:00,91.58,92.1,91.48,91.62,602490.0,91.58,92.1,91.48,91.62,602490.0
2025-04-24 09:30:00,90.59,91.04,88.88,89.86,937890.0,90.59,91.04,88.88,89.86,937890.0
2025-04-24 10:00:00,89.76,90.07,89.48,89.93,437730.0,89.76,90.07,89.48,89.93,437730.0
2025-04-24 10:30:00,90.0,90.51,89.51,89.58,426675.0,90.0,90.51,89.51,89.58,426675.0
2025-04-24 11:00:00,89.58,89.82,89.09,89.33,424185.0,89.58,89.82,89.09,89.33,424185.0
2025-04-24 11:30:00,89.47,90.05,88.93,89.17,310905.0,89.47,90.05,88.93,89.17,310905.0
2025-04-24 12:00:00,89.22,89.62,88.99,89.29,2216700.0,89.22,89.62,88.99,89.29,2216700.0
2025-04-24 12:30:00,89.35,90.02,88.95,90.01,428760.0,89.35,90.02,88.95,90.01,428760.0
2025-04-24 13:00:00,89.82,89.96,89.29,89.61,387900.0,89.82,89.96,89.29,89.61,387900.0
2025-04-24 13:30:00,89.89,90.04,89.73,90.03,502995.0,89.89,90.04,89.73,90.03,502995.0
2025-04-24 14:00:00,89.99,89.99,89.44,89.67,265995.0,89.99,89.99,89.44,89.67,265995.0
2025-04-24 14:30:00,89.69,90.17,89.68,89.95,441015.0,89.69,90.17,89.68,89.95,441015.0
2025-04-24 15:00:00,89.92,90.07,89.8,89.82,286125.0,89.92,90.07,89.8,89.82,286125.0
2025-04-24 15:30:00,89.83,90.39,89.63,90.05,931155.0,89.83,90.39,89.63,90.05,931155.0
2025-04-25 09:30:00,90.06,90.63,89.25,89.34,263325.0,90.06,90.63,89.25,89.34,263325.0
2025-04-25 10:00:00,89.07,89.77,88.85,88.93,101910.0,89.07,89.77,88.85,88.93,101910.0
2025-04-25 10:30:00,88.93,89.17,88.93,89.16,117495.0,88.93,89.17,88.93,89.16,117495.0
2025-04-25 11:00:00,89.16,89.48,89.11,89.13,69855.0,89.16,89.48,89.11,89.13,69855.0
2025-04-25 11:30:00,89.17,89.17,88.84,88.95,82200.0,89.17,89.17,88.84,88.95,82200.0
2025-04-25 12:00:00,88.95,89.25,88.95,89.04,95445.0,88.95,89.25,88.95,89.04,95445.0
2025-04-25 12:30:00,89.11,89.16,88.63,89.04,206475.0,89.11,89.16,88.63,89.04,206475.0
2025-04-25 13:00:00,88.98,89.01,88.85,88.85,76665.0,88.98,89.01,88.85,88.85,76665.0
2025-04-25 13:30:00,88.84,88.86,88.61,88.69,87270.0,88.84,88.86,88.61,88.69,87270.0
2025-04-25 14:00:00,88.64,89.13,88.58,89.13,135390.0,88.64,89.13,88.58,89.13,135390.0
2025-04-25 14:30:00,89.08,89.15,88.94,88.99,124005.0,89.08,89.15,88.94,88.99,124005.0
2025-04-25 15:00:00,88.99,89.38,88.95,89.09,187455.0,88.99,89.38,88.95,89.09,187455.0
2025-04-25 15:30:00,89.07,89.85,88.76,89.79,557025.0,89.07,89.85,88.76,89.79,557025.0
2025-04-28 09:30:00,90.17,91.04,90.17,90.44,134520.0,90.17,91.04,90.17,90.44,134520.0
2025-04-28 10:00:00,90.69,91.04,90.62,91.02,92415.0,90.69,91.04,90.62,91.02,92415.0
2025-04-28 10:30:00,90.9,91.24,90.86,91.13,84345.0,90.9,91.24,90.86,91.13,84345.0
2025-04-28 11:00:00,91.06,91.17,91.0,91.13,17700.0,91.06,91.17,91.0,91.13,17700.0
2025-04-28 11:30:00,91.17,91.55,91.17,91.26,169290.0,91.17,91.55,91.17,91.26,169290.0
2025-04-28 12:00:00,91.26,91.29,91.0,91.08,46530.0,91.26,91.29,91.0,91.08,46530.0
2025-04-28 12:30:00,90.89,91.01,90.82,90.99,60015.0,90.89,91.01,90.82,90.99,60015.0
2025-04-28 13:00:00,91.03,91.12,90.83,90.96,33570.0,91.03,91.12,90.83,90.96,33570.0
2025-04-28 13:30:00,90.81,90.94,90.62,90.91,25800.0,90.81,90.94,90.62,90.91,25800.0
2025-04-28 14:00:00,91.03,91.03,90.81,90.89,22200.0,91.03,91.03,90.81,90.89,22200.0
2025-04-28 14:30:00,90.89,91.02,90.83,90.97,32025.0,90.89,91.02,90.83,90.97,32025.0
2025-04-28 15:00:00,90.99,91.13,90.91,90.97,43905.0,90.99,91.13,90.91,90.97,43905.0
2025-04-28 15:30:00,90.98,91.49,90.81,91.34,232920.0,90.98,91.49,90.81,91.34,232920.0
2025-04-29 09:30:00,90.81,92.08,90.81,91.85,251535.0,90.81,92.08,90.81,91.85,251535.0
2025-04-29 10:00:00,91.89,92.43,91.89,92.2,236640.0,91.89,92.43,91.89,92.2,236640.0
2025-04-29 10:30:00,92.1,92.43,91.94,92.3,88095.0,92.1,92.43,91.94,92.3,88095.0
2025-04-29 11:00:00,92.24,92.32,91.6,91.91,71760.0,92.24,92.32,91.6,91.91,71760.0
2025-04-29 11:30:00,91.79,91.99,91.65,91.8,72780.0,91.79,91.99,91.65,91.8,72780.0
2025-04-29 12:00:00,91.8,92.2,91.8,92.2,13830.0,91.8,92.2,91.8,92.2,13830.0
2025-04-29 12:30:00,92.17,92.17,91.82,91.82,23415.0,92.17,92.17,91.82,91.82,23415.0
2025-04-29 13:00:00,92.12,92.12,91.89,92.09,29715.0,92.12,92.12,91.89,92.09,29715.0
2025-04-29 13:30:00,92.13,92.58,92.13,92.53,40140.0,92.13,92.58,92.13,92.53,40140.0
2025-04-29 14:00:00,92.47,93.26,92.47,92.79,271875.0,92.47,93.26,92.47,92.79,271875.0
2025-04-29 14:30:00,92.73,93.17,92.55,93.07,245220.0,92.73,93.17,92.55,93.07,245220.0
2025-04-29 15:00:00,93.1,93.33,92.98,93.14,234210.0,93.1,93.33,92.98,93.14,234210.0
2025-04-29 15:30:00,93.11,93.5,93.05,93.25,391290.0,93.11,93.5,93.05,93.25,391290.0
2025-04-30 09:30:00,93.04,94.02,92.27,92.83,174135.0,93.04,94.02,92.27,92.83,174135.0
2025-04-30 10:00:00,92.83,93.31,92.6,92.89,114195.0,92.83,93.31,92.6,92.89,114195.0
2025-04-30 10:30:00,92.99,93.28,92.94,93.19,83805.0,92.99,93.28,92.94,93.19,83805.0
2025-04-30 11:00:00,93.05,93.49,93.05,93.43,36240.0,93.05,93.49,93.05,93.43,36240.0
2025-04-30 11:30:00,93.59,93.59,93.33,93.43,62655.0,93.59,93.59,93.33,93.43,62655.0
2025-04-30 12:00:00,93.56,93.64,93.48,93.57,41070.0,93.56,93.64,93.48,93.57,41070.0
2025-04-30 12:30:00,93.57,93.95,93.56,93.85,73080.0,93.57,93.95,93.56,93.85,73080.0
2025-04-30 13:00:00,93.77,93.84,93.29,93.84,32985.0,93.77,93.84,93.29,93.84,32985.0
2025-04-30 13:30:00,93.77,93.85,93.73,93.84,19005.0,93.77,93.85,93.73,93.84,19005.0
2025-04-30 14:00:00,93.83,93.95,93.77,93.84,57000.0,93.83,93.95,93.77,93.84,57000.0
2025-04-30 14:30:00,93.9,93.9,93.51,93.51,59820.0,93.9,93.9,93.51,93.51,59820.0
2025-04-30 15:00:00,93.66,93.89,93.64,93.65,85500.0,93.66,93.89,93.64,93.65,85500.0
2025-04-30 15:30:00,93.62,94.5,93.47,94.31,204930.0,93.62,94.5,93.47,94.31,204930.0
2025-05-01 09:30:00,93.67,94.26,92.47,93.26,328290.0,93.67,94.26,92.47,93.26,328290.0
2025-05-01 10:00:00,93.26,93.89,93.26,93.74,129345.0,93.26,93.89,93.26,93.74,129345.0
2025-05-01 10:30:00,93.74,93.79,93.62,93.75,35190.0,93.74,93.79,93.62,93.75,35190.0
2025-05-01 11:00:00,93.92,94.12,93.8,93.8,91335.0,93.92,94.12,93.8,93.8,91335.0
2025-05-01 11:30:00,93.75,93.93,93.69,93.71,36465.0,93.75,93.93,93.69,93.71,36465.0
2025-05-01 12:00:00,93.6,93.66,93.46,93.66,36105.0,93.6,93.66,93.46,93.66,36105.0
2025-05-01 12:30:00,93.64,93.66,93.52,93.54,27990.0,93.64,93.66,93.52,93.54,27990.0
2025-05-01 13:00:00,93.64,94.1,93.63,93.87,72795.0,93.64,94.1,93.63,93.87,72795.0
2025-05-01 13:30:00,93.83,93.83,93.55,93.61,61170.0,93.83,93.83,93.55,93.61,61170.0
2025-05-01 14:00:00,93.62,93.83,93.58,93.73,46335.0,93.62,93.83,93.58,93.73,46335.0
2025-05-01 14:30:00,93.85,94.12,93.82,94.0,122895.0,93.85,94.12,93.82,94.0,122895.0
2025-05-01 15:00:00,94.0,94.14,93.95,94.09,86715.0,94.0,94.14,93.95,94.09,86715.0
2025-05-01 15:30:00,94.11,94.18,93.73,93.73,286755.0,94.11,94.18,93.73,93.73,286755.0
2025-05-02 09:30:00,94.89,95.88,94.4,94.82,156600.0,94.89,95.88,94.4,94.82,156600.0
2025-05-02 10:00:00,94.8,94.8,94.62,94.74,52500.0,94.8,94.8,94.62,94.74,52500.0
2025-05-02 10:30:00,94.67,94.67,94.19,94.44,62400.0,94.67,94.67,94.19,94.44,62400.0
2025-05-02 11:00:00,94.41,94.41,94.06,94.1,72885.0,94.41,94.41,94.06,94.1,72885.0
2025-05-02 11:30:00,94.16,94.25,93.95,94.0,40380.0,94.16,94.25,93.95,94.0,40380.0
2025-05-02 12:00:00,94.14,94.14,93.5,93.64,93405.0,94.14,94.14,93.5,93.64,93405.0
2025-05-02 12:30:00,93.64,93.95,93.52,93.94,80490.0,93.64,93.95,93.52,93.94,80490.0
2025-05-02 13:00:00,93.93,94.43,93.93,94.43,100650.0,93.93,94.43,93.93,94.43,100650.0
2025-05-02 13:30:00,94.3,94.3,94.02,94.02,37230.0,94.3,94.3,94.02,94.02,37230.0
2025-05-02 14:00:00,94.12,94.36,94.12,94.22,27480.0,94.12,94.36,94.12,94.22,27480.0
2025-05-02 14:30:00,94.29,94.29,93.95,94.02,45195.0,94.29,94.29,93.95,94.02,45195.0
2025-05-02 15:00:00,93.92,94.19,93.92,94.01,58245.0,93.92,94.19,93.92,94.01,58245.0
2025-05-02 15:30:00,94.0,94.05,93.7,93.71,197865.0,94.0,94.05,93.7,93.71,197865.0
2025-05-05 09:30:00,93.38,93.61,92.45,92.7,104430.0,93.38,93.61,92.45,92.7,104430.0
2025-05-05 10:00:00,92.52,93.17,92.52,93.03,60510.0,92.52,93.17,92.52,93.03,60510.0
2025-05-05 10:30:00,93.04,93.25,93.03,93.12,42255.0,93.04,93.25,93.03,93.12,42255.0
2025-05-05 11:00:00,93.11,93.2,93.09,93.18,37545.0,93.11,93.2,93.09,93.18,37545.0
2025-05-05 11:30:00,93.06,93.49,92.9,93.41,54600.0,93.06,93.49,92.9,93.41,54600.0
2025-05-05 12:00:00,93.39,93.44,93.28,93.29,127725.0,93.39,93.44,93.28,93.29,127725.0
2025-05-05 12:30:00,93.29,93.29,92.91,92.91,28665.0,93.29,93.29,92.91,92.91,28665.0
2025-05-05 13:00:00,93.01,93.08,92.77,92.86,89235.0,93.01,93.08,92.77,92.86,89235.0
2025-05-05 13:30:00,93.02,93.15,92.91,93.14,28455.0,93.02,93.15,92.91,93.14,28455.0
2025-05-05 14:00:00,93.09,93.18,93.0,93.09,19500.0,93.09,93.18,93.0,93.09,19500.0
2025-05-05 14:30:00,93.09,93.15,92.9,92.9,45750.0,93.09,93.15,92.9,92.9,45750.0
2025-05-05 15:00:00,92.9,92.9,92.7,92.7,31500.0,92.9,92.9,92.7,92.7,31500.0
2025-05-05 15:30:00,92.66,92.77,92.34,92.47,255420.0,92.66,92.77,92.34,92.47,255420.0
2025-05-06 09:30:00,92.34,92.49,92.0,92.13,47070.0,92.34,92.49,92.0,92.13,47070.0
2025-05-06 10:00:00,92.24,92.58,92.24,92.58,18765.0,92.24,92.58,92.24,92.58,18765.0
2025-05-06 10:30:00,92.6,92.77,92.51,92.7,28560.0,92.6,92.77,92.51,92.7,28560.0
2025-05-06 11:00:00,92.73,92.81,92.62,92.66,75345.0,92.73,92.81,92.62,92.66,75345.0
2025-05-06 11:30:00,92.65,92.65,92.25,92.31,32565.0,92.65,92.65,92.25,92.31,32565.0
2025-05-06 12:00:00,92.26,92.5,92.21,92.47,28800.0,92.26,92.5,92.21,92.47,28800.0
2025-05-06 12:30:00,92.38,92.38,92.11,92.2,24915.0,92.38,92.38,92.11,92.2,24915.0
2025-05-06 13:00:00,92.12,92.43,92.12,92.18,32895.0,92.12,92.43,92.12,92.18,32895.0
2025-05-06 13:30:00,92.13,92.14,92.08,92.1,17595.0,92.13,92.14,92.08,92.1,17595.0
2025-05-06 14:00:00,92.09,92.38,92.09,92.38,64185.0,92.09,92.38,92.09,92.38,64185.0
2025-05-06 14:30:00,92.36,92.5,92.34,92.44,40485.0,92.36,92.5,92.34,92.44,40485.0
2025-05-06 15:00:00,92.28,92.34,92.24,92.33,23070.0,92.28,92.34,92.24,92.33,23070.0
2025-05-06 15:30:00,92.31,92.61,92.11,92.34,230445.0,92.31,92.61,92.11,92.34,230445.0
2025-05-07 09:30:00,92.42,93.05,92.42,92.91,115185.0,92.42,93.05,92.42,92.91,115185.0
2025-05-07 10:00:00,92.94,92.94,92.59,92.59,35430.0,92.94,92.94,92.59,92.59,35430.0
2025-05-07 10:30:00,92.63,92.64,92.18,92.29,32205.0,92.63,92.64,92.18,92.29,32205.0
2025-05-07 11:00:00,92.23,92.23,92.01,92.18,42765.0,92.23,92.23,92.01,92.18,42765.0
2025-05-07 11:30:00,92.1,92.22,92.03,92.2,27555.0,92.1,92.22,92.03,92.2,27555.0
2025-05-07 12:00:00,92.44,92.44,92.44,92.44,1965.0,92.44,92.44,92.44,92.44,1965.0
2025-05-07 12:30:00,92.18,92.76,92.18,92.76,33300.0,92.18,92.76,92.18,92.76,33300.0
2025-05-07 13:00:00,92.71,92.87,92.67,92.68,45270.0,92.71,92.87,92.67,92.68,45270.0
2025-05-07 13:30:00,92.58,92.63,92.24,92.24,27240.0,92.58,92.63,92.24,92.24,27240.0
2025-05-07 14:00:00,92.27,92.53,91.93,92.24,80880.0,92.27,92.53,91.93,92.24,80880.0
2025-05-07 14:30:00,92.28,92.49,92.25,92.49,33255.0,92.28,92.49,92.25,92.49,33255.0
2025-05-07 15:00:00,92.47,92.54,91.83,91.85,44640.0,92.47,92.54,91.83,91.85,44640.0
2025-05-07 15:30:00,91.86,92.19,91.64,91.89,227670.0,91.86,92.19,91.64,91.89,227670.0
2025-05-08 09:30:00,92.0,92.37,91.6,91.68,103875.0,92.0,92.37,91.6,91.68,103875.0
2025-05-08 10:00:00,91.74,92.04,91.49,91.91,78030.0,91.74,92.04,91.49,91.91,78030.0
2025-05-08 10:30:00,91.81,91.88,91.13,91.13,71160.0,91.81,91.88,91.13,91.13,71160.0
2025-05-08 11:00:00,91.14,91.73,90.98,91.73,43650.0,91.14,91.73,90.98,91.73,43650.0
2025-05-08 11:30:00,91.6,92.01,91.59,91.98,22710.0,91.6,92.01,91.59,91.98,22710.0
2025-05-08 12:00:00,91.94,91.94,91.59,91.59,29775.0,91.94,91.94,91.59,91.59,29775.0
2025-05-08 12:30:00,91.62,91.71,91.59,91.64,37155.0,91.62,91.71,91.59,91.64,37155.0
2025-05-08 13:00:00,91.51,91.62,91.33,91.47,59895.0,91.51,91.62,91.33,91.47,59895.0
2025-05-08 13:30:00,91.48,91.48,91.16,91.16,25500.0,91.48,91.48,91.16,91.16,25500.0
2025-05-08 14:00:00,91.11,91.25,91.11,91.13,80085.0,91.11,91.25,91.11,91.13,80085.0
2025-05-08 14:30:00,91.23,91.28,90.83,90.85,105735.0,91.23,91.28,90.83,90.85,105735.0
2025-05-08 15:00:00,90.81,90.86,90.55,90.82,93780.0,90.81,90.86,90.55,90.82,93780.0
2025-05-08 15:30:00,90.86,90.92,90.6,90.63,182310.0,90.86,90.92,90.6,90.63,182310.0
2025-05-09 09:30:00,90.68,91.0,89.84,90.32,156300.0,90.68,91.0,89.84,90.32,156300.0
2025-05-09 10:00:00,90.21,90.31,90.12,90.19,42645.0,90.21,90.31,90.12,90.19,42645.0
2025-05-09 10:30:00,90.12,90.26,89.89,89.91,86400.0,90.12,90.26,89.89,89.91,86400.0
2025-05-09 11:00:00,90.06,90.18,89.96,90.11,39525.0,90.06,90.18,89.96,90.11,39525.0
2025-05-09 11:30:00,90.13,90.52,90.07,90.52,52740.0,90.13,90.52,90.07,90.52,52740.0
2025-05-09 12:00:00,90.5,90.5,90.34,90.41,13500.0,90.5,90.5,90.34,90.41,13500.0
2025-05-09 12:30:00,90.36,90.48,90.29,90.35,26625.0,90.36,90.48,90.29,90.35,26625.0
2025-05-09 13:00:00,90.39,90.62,90.31,90.62,46455.0,90.39,90.62,90.31,90.62,46455.0
2025-05-09 13:30:00,90.62,90.82,90.62,90.71,9000.0,90.62,90.82,90.62,90.71,9000.0
2025-05-09 14:00:00,90.68,90.82,90.62,90.68,46185.0,90.68,90.82,90.62,90.68,46185.0
2025-05-09 14:30:00,90.71,90.82,90.66,90.69,30885.0,90.71,90.82,90.66,90.69,30885.0
2025-05-09 15:00:00,90.73,90.83,90.64,90.74,25905.0,90.73,90.83,90.64,90.74,25905.0
2025-05-09 15:30:00,90.68,90.87,90.54,90.56,148485.0,90.68,90.87,90.54,90.56,148485.0
2025-05-12 09:30:00,91.57,91.57,87.23,88.24,442035.0,91.57,91.57,87.23,88.24,442035.0
2025-05-12 10:00:00,88.24,88.56,88.0,88.46,194820.0,88.24,88.56,88.0,88.46,194820.0
2025-05-12 10:30:00,88.49,88.87,88.35,88.54,75990.0,88.49,88.87,88.35,88.54,75990.0
2025-05-12 11:00:00,88.47,88.76,88.12,88.35,87765.0,88.47,88.76,88.12,88.35,87765.0
2025-05-12 11:30:00,88.42,88.42,88.21,88.34,37965.0,88.42,88.42,88.21,88.34,37965.0
2025-05-12 12:00:00,88.31,88.65,88.31,88.41,137160.0,88.31,88.65,88.31,88.41,137160.0
2025-05-12 12:30:00,88.45,88.67,88.45,88.56,304965.0,88.45,88.67,88.45,88.56,304965.0
2025-05-12 13:00:00,88.48,88.64,88.15,88.45,73305.0,88.48,88.64,88.15,88.45,73305.0
2025-05-12 13:30:00,88.51,88.68,88.47,88.55,57810.0,88.51,88.68,88.47,88.55,57810.0
2025-05-12 14:00:00,88.57,88.77,88.57,88.62,65100.0,88.57,88.77,88.57,88.62,65100.0
2025-05-12 14:30:00,88.62,88.76,88.56,88.64,79170.0,88.62,88.76,88.56,88.64,79170.0
2025-05-12 15:00:00,88.63,89.08,88.61,89.0,124590.0,88.63,89.08,88.61,89.0,124590.0
2025-05-12 15:30:00,89.02,89.36,88.93,89.26,423825.0,89.02,89.36,88.93,89.26,423825.0
2025-05-13 09:30:00,89.58,89.65,88.83,89.12,324930.0,89.58,89.65,88.83,89.12,324930.0
2025-05-13 10:00:00,89.14,89.57,89.13,89.13,385110.0,89.14,89.57,89.13,89.13,385110.0
2025-05-13 10:30:00,89.15,89.19,88.66,88.79,151050.0,89.15,89.19,88.66,88.79,151050.0
2025-05-13 11:00:00,88.79,88.91,88.73,88.81,247320.0,88.79,88.91,88.73,88.81,247320.0
2025-05-13 11:30:00,88.83,88.92,88.37,88.51,217500.0,88.83,88.92,88.37,88.51,217500.0
2025-05-13 12:00:00,88.38,88.58,88.27,88.41,82605.0,88.38,88.58,88.27,88.41,82605.0
2025-05-13 12:30:00,88.34,88.34,87.69,87.89,1151925.0,88.34,88.34,87.69,87.89,1151925.0
2025-05-13 13:00:00,87.9,88.41,87.84,88.27,202170.0,87.9,88.41,87.84,88.27,202170.0
2025-05-13 13:30:00,88.23,88.44,88.09,88.22,86535.0,88.23,88.44,88.09,88.22,86535.0
2025-05-13 14:00:00,88.29,88.42,88.13,88.32,125055.0,88.29,88.42,88.13,88.32,125055.0
2025-05-13 14:30:00,88.27,88.3,87.96,88.24,518580.0,88.27,88.3,87.96,88.24,518580.0
2025-05-13 15:00:00,88.38,88.38,88.01,88.16,104040.0,88.38,88.38,88.01,88.16,104040.0
2025-05-13 15:30:00,88.18,88.26,87.94,87.97,650415.0,88.18,88.26,87.94,87.97,650415.0
2025-05-14 09:30:00,87.47,88.42,87.47,88.27,257385.0,87.47,88.42,87.47,88.27,257385.0
2025-05-14 10:00:00,88.26,88.48,88.06,88.4,116370.0,88.26,88.48,88.06,88.4,116370.0
2025-05-14 10:30:00,88.44,88.44,88.1,88.1,70440.0,88.44,88.44,88.1,88.1,70440.0
2025-05-14 11:00:00,88.0,88.29,88.0,88.21,83610.0,88.0,88.29,88.0,88.21,83610.0
2025-05-14 11:30:00,88.13,88.5,88.12,88.5,66390.0,88.13,88.5,88.12,88.5,66390.0
2025-05-14 12:00:00,88.41,88.53,88.13,88.19,113595.0,88.41,88.53,88.13,88.19,113595.0
2025-05-14 12:30:00,88.19,88.48,88.13,88.44,133815.0,88.19,88.48,88.13,88.44,133815.0
2025-05-14 13:00:00,88.39,88.45,88.29,88.4,43125.0,88.39,88.45,88.29,88.4,43125.0
2025-05-14 13:30:00,88.41,88.73,88.38,88.73,46005.0,88.41,88.73,88.38,88.73,46005.0
2025-05-14 14:00:00,88.76,88.78,88.59,88.69,40260.0,88.76,88.78,88.59,88.69,40260.0
2025-05-14 14:30:00,88.73,88.77,88.62,88.62,72465.0,88.73,88.77,88.62,88.62,72465.0
2025-05-14 15:00:00,88.62,88.62,88.28,88.41,84465.0,88.62,88.62,88.28,88.41,84465.0
2025-05-14 15:30:00,88.42,88.53,88.18,88.4,269145.0,88.42,88.53,88.18,88.4,269145.0
2025-05-15 09:30:00,88.59,90.15,88.59,90.09,225030.0,88.59,90.15,88.59,90.09,225030.0
2025-05-15 10:00:00,90.14,90.16,89.86,89.91,190005.0,90.14,90.16,89.86,89.91,190005.0
2025-05-15 10:30:00,89.92,90.15,89.75,90.15,166110.0,89.92,90.15,89.75,90.15,166110.0
2025-05-15 11:00:00,90.13,90.49,90.13,90.38,111915.0,90.13,90.49,90.13,90.38,111915.0
2025-05-15 11:30:00,90.38,90.6,90.38,90.57,77295.0,90.38,90.6,90.38,90.57,77295.0
2025-05-15 12:00:00,90.66,90.87,90.57,90.8,101790.0,90.66,90.87,90.57,90.8,101790.0
2025-05-15 12:30:00,90.69,90.87,90.54,90.67,87015.0,90.69,90.87,90.54,90.67,87015.0
2025-05-15 13:00:00,90.8,90.88,90.68,90.76,45030.0,90.8,90.88,90.68,90.76,45030.0
2025-05-15 13:30:00,90.72,90.88,90.68,90.84,71640.0,90.72,90.88,90.68,90.84,71640.0
2025-05-15 14:00:00,90.94,90.94,90.58,90.63,65310.0,90.94,90.94,90.58,90.63,65310.0
2025-05-15 14:30:00,90.69,90.76,90.61,90.76,45735.0,90.69,90.76,90.61,90.76,45735.0
2025-05-15 15:00:00,90.82,90.94,90.74,90.83,61365.0,90.82,90.94,90.74,90.83,61365.0
2025-05-15 15:30:00,90.84,91.33,90.76,91.28,427395.0,90.84,91.33,90.76,91.28,427395.0
2025-05-16 09:30:00,91.55,91.62,91.0,91.36,423735.0,91.55,91.62,91.0,91.36,423735.0
2025-05-16 10:00:00,91.29,91.72,91.2,91.68,101625.0,91.29,91.72,91.2,91.68,101625.0
2025-05-16 10:30:00,91.76,91.95,91.72,91.94,44715.0,91.76,91.95,91.72,91.94,44715.0
2025-05-16 11:00:00,91.86,91.9,91.46,91.46,61455.0,91.86,91.9,91.46,91.46,61455.0
2025-05-16 11:30:00,91.45,91.45,91.3,91.3,17190.0,91.45,91.45,91.3,91.3,17190.0
2025-05-16 12:00:00,91.5,91.7,91.5,91.66,31650.0,91.5,91.7,91.5,91.66,31650.0
2025-05-16 12:30:00,91.66,91.83,91.66,91.81,28890.0,91.66,91.83,91.66,91.81,28890.0
2025-05-16 13:00:00,91.89,91.89,91.75,91.75,13815.0,91.89,91.89,91.75,91.75,13815.0
2025-05-16 13:30:00,91.75,91.89,91.75,91.81,19635.0,91.75,91.89,91.75,91.81,19635.0
2025-05-16 14:00:00,91.76,91.77,91.67,91.72,16215.0,91.76,91.77,91.67,91.72,16215.0
2025-05-16 14:30:00,91.8,91.82,91.73,91.73,19425.0,91.8,91.82,91.73,91.73,19425.0
2025-05-16 15:00:00,91.83,91.97,91.79,91.91,36135.0,91.83,91.97,91.79,91.91,36135.0
2025-05-16 15:30:00,91.94,92.16,91.78,92.13,265200.0,91.94,92.16,91.78,92.13,265200.0
2025-05-19 09:30:00,91.93,92.59,91.92,92.35,121245.0,91.93,92.59,91.92,92.35,121245.0
2025-05-19 10:00:00,92.43,92.85,92.43,92.83,86700.0,92.43,92.85,92.43,92.83,86700.0
2025-05-19 10:30:00,92.75,92.77,92.61,92.77,60900.0,92.75,92.77,92.61,92.77,60900.0
2025-05-19 11:00:00,92.77,92.84,92.64,92.75,51510.0,92.77,92.84,92.64,92.75,51510.0
2025-05-19 11:30:00,92.77,92.88,92.73,92.87,89490.0,92.77,92.88,92.73,92.87,89490.0
2025-05-19 12:00:00,92.86,93.04,92.86,92.93,150885.0,92.86,93.04,92.86,92.93,150885.0
2025-05-19 12:30:00,93.1,93.1,92.86,93.04,17190.0,93.1,93.1,92.86,93.04,17190.0
2025-05-19 13:00:00,93.02,93.07,92.99,93.01,13740.0,93.02,93.07,92.99,93.01,13740.0
2025-05-19 13:30:00,93.01,93.12,92.98,93.0,37170.0,93.01,93.12,92.98,93.0,37170.0
2025-05-19 14:00:00,92.89,92.97,92.69,92.7,26610.0,92.89,92.97,92.69,92.7,26610.0
2025-05-19 14:30:00,92.73,92.9,92.71,92.89,38880.0,92.73,92.9,92.71,92.89,38880.0
2025-05-19 15:00:00,92.83,92.83,92.67,92.75,57945.0,92.83,92.83,92.67,92.75,57945.0
2025-05-19 15:30:00,92.79,92.97,92.75,92.89,187305.0,92.79,92.97,92.75,92.89,187305.0
2025-05-20 09:30:00,92.33,93.09,92.33,93.06,113010.0,92.33,93.09,92.33,93.06,113010.0
2025-05-20 10:00:00,93.11,93.24,92.87,92.91,131745.0,93.11,93.24,92.87,92.91,131745.0
2025-05-20 10:30:00,92.82,92.92,92.57,92.73,57900.0,92.82,92.92,92.57,92.73,57900.0
2025-05-20 11:00:00,92.69,92.82,92.6,92.6,53160.0,92.69,92.82,92.6,92.6,53160.0
2025-05-20 11:30:00,92.74,92.74,92.54,92.55,65250.0,92.74,92.74,92.54,92.55,65250.0
2025-05-20 12:00:00,92.55,92.55,92.31,92.31,37110.0,92.55,92.55,92.31,92.31,37110.0
2025-05-20 12:30:00,92.46,92.65,92.35,92.64,22170.0,92.46,92.65,92.35,92.64,22170.0
2025-05-20 13:00:00,92.7,92.71,92.66,92.67,21000.0,92.7,92.71,92.66,92.67,21000.0
2025-05-20 13:30:00,92.62,92.71,92.61,92.69,10620.0,92.62,92.71,92.61,92.69,10620.0
2025-05-20 14:00:00,92.72,92.72,92.57,92.59,24510.0,92.72,92.72,92.57,92.59,24510.0
2025-05-20 14:30:00,92.55,92.73,92.53,92.68,58785.0,92.55,92.73,92.53,92.68,58785.0
2025-05-20 15:00:00,92.61,92.61,92.38,92.48,47985.0,92.61,92.61,92.38,92.48,47985.0
2025-05-20 15:30:00,92.49,92.59,92.32,92.4,184170.0,92.49,92.59,92.32,92.4,184170.0
2025-05-21 09:30:00,91.71,92.61,91.33,92.05,98340.0,91.71,92.61,91.33,92.05,98340.0
2025-05-21 10:00:00,92.23,92.23,91.78,91.78,51765.0,92.23,92.23,91.78,91.78,51765.0
2025-05-21 10:30:00,91.68,91.68,91.45,91.55,26940.0,91.68,91.68,91.45,91.55,26940.0
2025-05-21 11:00:00,91.61,91.75,91.35,91.51,51000.0,91.61,91.75,91.35,91.51,51000.0
2025-05-21 11:30:00,91.51,91.51,91.34,91.41,6225.0,91.51,91.51,91.34,91.41,6225.0
2025-05-21 12:00:00,91.33,91.59,91.33,91.59,21750.0,91.33,91.59,91.33,91.59,21750.0
2025-05-21 12:30:00,91.57,91.8,91.57,91.8,19635.0,91.57,91.8,91.57,91.8,19635.0
2025-05-21 13:00:00,91.6,91.62,91.08,91.1,32040.0,91.6,91.62,91.08,91.1,32040.0
2025-05-21 13:30:00,91.01,91.28,90.99,91.28,54675.0,91.01,91.28,90.99,91.28,54675.0
2025-05-21 14:00:00,91.14,91.31,91.09,91.3,51855.0,91.14,91.31,91.09,91.3,51855.0
2025-05-21 14:30:00,91.37,91.42,91.13,91.17,71640.0,91.37,91.42,91.13,91.17,71640.0
2025-05-21 15:00:00,91.38,91.38,91.25,91.32,49110.0,91.38,91.38,91.25,91.32,49110.0
2025-05-21 15:30:00,91.44,91.58,91.27,91.32,142770.0,91.44,91.58,91.27,91.32,142770.0
2025-05-22 09:30:00,92.29,92.29,91.07,91.07,146355.0,92.29,92.29,91.07,91.07,146355.0
2025-05-22 10:00:00,91.1,91.12,90.76,90.79,71040.0,91.1,91.12,90.76,90.79,71040.0
2025-05-22 10:30:00,90.85,90.85,90.43,90.68,48330.0,90.85,90.85,90.43,90.68,48330.0
2025-05-22 11:00:00,91.0,91.11,90.81,90.98,41550.0,91.0,91.11,90.81,90.98,41550.0
2025-05-22 11:30:00,90.92,91.26,90.92,91.26,32580.0,90.92,91.26,90.92,91.26,32580.0
2025-05-22 12:00:00,91.23,91.36,91.13,91.17,39795.0,91.23,91.36,91.13,91.17,39795.0
2025-05-22 12:30:00,91.1,91.13,90.74,90.74,42885.0,91.1,91.13,90.74,90.74,42885.0
2025-05-22 13:00:00,90.7,91.03,90.7,91.01,24195.0,90.7,91.03,90.7,91.01,24195.0
2025-05-22 13:30:00,91.03,91.17,90.98,91.06,31665.0,91.03,91.17,90.98,91.06,31665.0
2025-05-22 14:00:00,91.13,91.18,91.1,91.14,28710.0,91.13,91.18,91.1,91.14,28710.0
2025-05-22 14:30:00,91.11,91.13,90.99,91.13,27525.0,91.11,91.13,90.99,91.13,27525.0
2025-05-22 15:00:00,91.18,91.35,91.06,91.35,34770.0,91.18,91.35,91.06,91.35,34770.0
2025-05-22 15:30:00,91.31,91.35,90.94,90.97,273270.0,91.31,91.35,90.94,90.97,273270.0
2025-05-23 09:30:00,90.72,92.0,90.57,90.83,242355.0,90.72,92.0,90.57,90.83,242355.0
2025-05-23 10:00:00,90.83,91.65,90.83,91.46,82680.0,90.83,91.65,90.83,91.46,82680.0
2025-05-23 10:30:00,91.58,91.87,91.46,91.46,47220.0,91.58,91.87,91.46,91.46,47220.0
2025-05-23 11:00:00,91.59,92.0,91.59,91.86,34605.0,91.59,92.0,91.59,91.86,34605.0
2025-05-23 11:30:00,91.83,92.1,91.83,91.93,19425.0,91.83,92.1,91.83,91.93,19425.0
2025-05-23 12:00:00,91.99,91.99,91.78,91.95,25500.0,91.99,91.99,91.78,91.95,25500.0
2025-05-23 12:30:00,91.95,91.95,91.73,91.77,46695.0,91.95,91.95,91.73,91.77,46695.0
2025-05-23 13:00:00,91.76,91.98,91.75,91.9,46995.0,91.76,91.98,91.75,91.9,46995.0
2025-05-23 13:30:00,91.92,91.92,91.69,91.77,103095.0,91.92,91.92,91.69,91.77,103095.0
2025-05-23 14:00:00,91.75,91.92,91.67,91.78,65415.0,91.75,91.92,91.67,91.78,65415.0
2025-05-23 14:30:00,91.79,91.85,91.72,91.79,53730.0,91.79,91.85,91.72,91.79,53730.0
2025-05-23 15:00:00,91.81,91.86,91.76,91.86,52500.0,91.81,91.86,91.76,91.86,52500.0
2025-05-23 15:30:00,91.88,91.99,91.51,91.61,227100.0,91.88,91.99,91.51,91.61,227100.0
2025-05-27 09:30:00,91.67,92.61,91.67,91.93,185145.0,91.67,92.61,91.67,91.93,185145.0
2025-05-27 10:00:00,91.88,91.92,91.43,91.84,119580.0,91.88,91.92,91.43,91.84,119580.0
2025-05-27 10:30:00,91.76,92.24,91.55,92.2,50715.0,91.76,92.24,91.55,92.2,50715.0
2025-05-27 11:00:00,92.19,92.19,90.95,91.06,50280.0,92.19,92.19,90.95,91.06,50280.0
2025-05-27 11:30:00,91.02,91.1,90.69,90.74,27660.0,91.02,91.1,90.69,90.74,27660.0
2025-05-27 12:00:00,90.78,90.84,90.55,90.84,37095.0,90.78,90.84,90.55,90.84,37095.0
2025-05-27 12:30:00,90.74,90.92,90.74,90.92,23685.0,90.74,90.92,90.74,90.92,23685.0
2025-05-27 13:00:00,90.93,90.95,90.7,90.71,101205.0,90.93,90.95,90.7,90.71,101205.0
2025-05-27 13:30:00,90.78,90.78,90.55,90.55,39285.0,90.78,90.78,90.55,90.55,39285.0
2025-05-27 14:00:00,90.52,90.74,90.4,90.73,37125.0,90.52,90.74,90.4,90.73,37125.0
2025-05-27 14:30:00,90.71,90.82,90.68,90.78,15975.0,90.71,90.82,90.68,90.78,15975.0
2025-05-27 15:00:00,90.77,91.03,90.63,90.88,55530.0,90.77,91.03,90.63,90.88,55530.0
2025-05-27 15:30:00,90.86,91.08,90.65,90.73,271170.0,90.86,91.08,90.65,90.73,271170.0
2025-05-28 09:30:00,90.73,91.42,90.73,91.3,157215.0,90.73,91.42,90.73,91.3,157215.0
2025-05-28 10:00:00,91.3,91.59,91.3,91.42,67545.0,91.3,91.59,91.3,91.42,67545.0
2025-05-28 10:30:00,91.41,91.43,91.18,91.26,31500.0,91.41,91.43,91.18,91.26,31500.0
2025-05-28 11:00:00,91.26,91.26,90.99,91.04,89445.0,91.26,91.26,90.99,91.04,89445.0
2025-05-28 11:30:00,91.03,91.03,90.83,91.01,19350.0,91.03,91.03,90.83,91.01,19350.0
2025-05-28 12:00:00,90.98,91.04,90.81,90.93,41580.0,90.98,91.04,90.81,90.93,41580.0
2025-05-28 12:30:00,90.97,91.07,90.95,91.05,19590.0,90.97,91.07,90.95,91.05,19590.0
2025-05-28 13:00:00,91.12,91.26,91.0,91.0,20175.0,91.12,91.26,91.0,91.0,20175.0
2025-05-28 13:30:00,91.07,91.07,90.82,90.82,15000.0,91.07,91.07,90.82,90.82,15000.0
2025-05-28 14:00:00,90.83,90.9,90.8,90.84,43500.0,90.83,90.9,90.8,90.84,43500.0
2025-05-28 14:30:00,90.88,90.88,90.47,90.63,76500.0,90.88,90.88,90.47,90.63,76500.0
2025-05-28 15:00:00,90.65,90.91,90.65,90.66,94410.0,90.65,90.91,90.65,90.66,94410.0
2025-05-28 15:30:00,90.65,90.76,90.43,90.5,241905.0,90.65,90.76,90.43,90.5,241905.0
2025-05-29 09:30:00,90.41,90.63,89.78,90.56,109260.0,90.41,90.63,89.78,90.56,109260.0
2025-05-29 10:00:00,90.55,90.72,90.14,90.3,175410.0,90.55,90.72,90.14,90.3,175410.0
2025-05-29 10:30:00,90.2,90.24,89.87,89.95,41025.0,90.2,90.24,89.87,89.95,41025.0
2025-05-29 11:00:00,90.01,90.01,89.81,89.81,38190.0,90.01,90.01,89.81,89.81,38190.0
2025-05-29 11:30:00,89.84,89.97,89.6,89.66,66960.0,89.84,89.97,89.6,89.66,66960.0
2025-05-29 12:00:00,89.75,89.92,89.74,89.85,34950.0,89.75,89.92,89.74,89.85,34950.0
2025-05-29 12:30:00,89.84,89.84,89.66,89.79,31875.0,89.84,89.84,89.66,89.79,31875.0
2025-05-29 13:00:00,89.85,89.99,89.85,89.96,45555.0,89.85,89.99,89.85,89.96,45555.0
2025-05-29 13:30:00,89.91,89.95,89.85,89.92,28185.0,89.91,89.95,89.85,89.92,28185.0
2025-05-29 14:00:00,89.92,89.92,89.65,89.84,87645.0,89.92,89.92,89.65,89.84,87645.0
2025-05-29 14:30:00,89.84,90.07,89.84,89.99,55710.0,89.84,90.07,89.84,89.99,55710.0
2025-05-29 15:00:00,90.12,90.28,90.08,90.13,52200.0,90.12,90.28,90.08,90.13,52200.0
2025-05-29 15:30:00,90.17,90.3,90.0,90.14,142200.0,90.17,90.3,90.0,90.14,142200.0
2025-05-30 09:30:00,90.34,91.53,90.19,91.14,149340.0,90.34,91.53,90.19,91.14,149340.0
2025-05-30 10:00:00,91.13,91.41,90.96,90.96,111765.0,91.13,91.41,90.96,90.96,111765.0
2025-05-30 10:30:00,90.96,90.96,90.66,90.7,108450.0,90.96,90.96,90.66,90.7,108450.0
2025-05-30 11:00:00,90.8,90.91,90.79,90.9,41100.0,90.8,90.91,90.79,90.9,41100.0
2025-05-30 11:30:00,90.9,90.95,90.73,90.8,71730.0,90.9,90.95,90.73,90.8,71730.0
2025-05-30 12:00:00,90.81,91.16,90.55,90.57,23910.0,90.81,91.16,90.55,90.57,23910.0
2025-05-30 12:30:00,90.49,90.68,90.48,90.68,25545.0,90.49,90.68,90.48,90.68,25545.0
2025-05-30 13:00:00,90.69,90.69,90.55,90.55,16815.0,90.69,90.69,90.55,90.55,16815.0
2025-05-30 13:30:00,90.57,90.67,90.51,90.67,36450.0,90.57,90.67,90.51,90.67,36450.0
2025-05-30 14:00:00,90.81,90.96,90.75,90.93,33645.0,90.81,90.96,90.75,90.93,33645.0
2025-05-30 14:30:00,90.85,90.95,90.85,90.87,21195.0,90.85,90.95,90.85,90.87,21195.0
2025-05-30 15:00:00,90.92,90.99,90.81,90.86,67770.0,90.92,90.99,90.81,90.86,67770.0
2025-05-30 15:30:00,90.87,91.31,90.83,91.05,631245.0,90.87,91.31,90.83,91.05,631245.0
2025-06-02 09:30:00,90.48,90.94,90.12,90.28,234240.0,90.48,90.94,90.12,90.28,234240.0
2025-06-02 10:00:00,90.33,90.7,90.28,90.57,191130.0,90.33,90.7,90.28,90.57,191130.0
2025-06-02 10:30:00,90.7,91.07,90.68,91.01,83340.0,90.7,91.07,90.68,91.01,83340.0
2025-06-02 11:00:00,91.02,91.03,90.67,90.82,107790.0,91.02,91.03,90.67,90.82,107790.0
2025-06-02 11:30:00,90.8,91.28,90.8,91.28,137820.0,90.8,91.28,90.8,91.28,137820.0
2025-06-02 12:00:00,91.18,91.18,90.98,91.03,27150.0,91.18,91.18,90.98,91.03,27150.0
2025-06-02 12:30:00,91.11,91.23,91.01,91.12,41955.0,91.11,91.23,91.01,91.12,41955.0
2025-06-02 13:00:00,91.11,91.22,91.08,91.1,118875.0,91.11,91.22,91.08,91.1,118875.0
2025-06-02 13:30:00,91.1,91.3,91.06,91.24,135660.0,91.1,91.3,91.06,91.24,135660.0
2025-06-02 14:00:00,91.32,91.57,91.26,91.51,85200.0,91.32,91.57,91.26,91.51,85200.0
2025-06-02 14:30:00,91.51,91.51,91.26,91.37,113205.0,91.51,91.51,91.26,91.37,113205.0
2025-06-02 15:00:00,91.42,91.51,91.34,91.5,74400.0,91.42,91.51,91.34,91.5,74400.0
2025-06-02 15:30:00,91.45,91.56,91.23,91.34,313395.0,91.45,91.56,91.23,91.34,313395.0
2025-06-03 09:30:00,90.97,91.87,90.97,91.04,134370.0,90.97,91.87,90.97,91.04,134370.0
2025-06-03 10:00:00,91.12,91.12,90.6,90.72,103275.0,91.12,91.12,90.6,90.72,103275.0
2025-06-03 10:30:00,90.52,90.56,90.17,90.55,73875.0,90.52,90.56,90.17,90.55,73875.0
2025-06-03 11:00:00,90.65,90.67,90.19,90.46,77145.0,90.65,90.67,90.19,90.46,77145.0
2025-06-03 11:30:00,90.53,90.84,90.53,90.73,36450.0,90.53,90.84,90.53,90.73,36450.0
2025-06-03 12:00:00,90.68,90.87,90.6,90.8,38265.0,90.68,90.87,90.6,90.8,38265.0
2025-06-03 12:30:00,90.72,90.84,90.62,90.79,43710.0,90.72,90.84,90.62,90.79,43710.0
2025-06-03 13:00:00,90.8,90.96,90.73,90.96,35160.0,90.8,90.96,90.73,90.96,35160.0
2025-06-03 13:30:00,90.86,91.04,90.86,90.86,46830.0,90.86,91.04,90.86,90.86,46830.0
2025-06-03 14:00:00,90.97,91.17,90.95,91.07,105780.0,90.97,91.17,90.95,91.07,105780.0
2025-06-03 14:30:00,91.12,91.2,91.03,91.05,99075.0,91.12,91.2,91.03,91.05,99075.0
2025-06-03 15:00:00,91.08,91.29,91.03,91.29,126270.0,91.08,91.29,91.03,91.29,126270.0
2025-06-03 15:30:00,91.38,91.59,91.3,91.45,430575.0,91.38,91.59,91.3,91.45,430575.0
2025-06-04 09:30:00,91.47,91.47,89.83,90.72,152145.0,91.47,91.47,89.83,90.72,152145.0
2025-06-04 10:00:00,90.67,91.12,90.55,90.58,131130.0,90.67,91.12,90.55,90.58,131130.0
2025-06-04 10:30:00,90.62,91.1,90.58,91.07,74520.0,90.62,91.1,90.58,91.07,74520.0
2025-06-04 11:00:00,90.97,91.09,90.96,90.96,51075.0,90.97,91.09,90.96,90.96,51075.0
2025-06-04 11:30:00,90.95,91.44,90.95,91.44,53715.0,90.95,91.44,90.95,91.44,53715.0
2025-06-04 12:00:00,91.42,91.49,91.4,91.49,21000.0,91.42,91.49,91.4,91.49,21000.0
2025-06-04 12:30:00,91.44,91.69,91.44,91.69,39180.0,91.44,91.69,91.44,91.69,39180.0
2025-06-04 13:00:00,91.59,91.73,91.59,91.72,49755.0,91.59,91.73,91.59,91.72,49755.0
2025-06-04 13:30:00,91.72,91.91,91.72,91.88,66435.0,91.72,91.91,91.72,91.88,66435.0
2025-06-04 14:00:00,91.83,91.87,91.58,91.6,49500.0,91.83,91.87,91.58,91.6,49500.0
2025-06-04 14:30:00,91.55,91.58,91.31,91.44,59160.0,91.55,91.58,91.31,91.44,59160.0
2025-06-04 15:00:00,91.37,91.37,91.21,91.35,72615.0,91.37,91.37,91.21,91.35,72615.0
2025-06-04 15:30:00,91.36,91.36,91.03,91.11,332460.0,91.36,91.36,91.03,91.11,332460.0
2025-06-05 09:30:00,90.86,91.21,90.59,91.21,276015.0,90.86,91.21,90.59,91.21,276015.0
2025-06-05 10:00:00,91.34,91.47,91.29,91.29,97995.0,91.34,91.47,91.29,91.29,97995.0
2025-06-05 10:30:00,91.39,91.39,91.03,91.31,52950.0,91.39,91.39,91.03,91.31,52950.0
2025-06-05 11:00:00,91.37,91.4,91.21,91.3,57000.0,91.37,91.4,91.21,91.3,57000.0
2025-06-05 11:30:00,91.29,91.29,90.94,90.94,59550.0,91.29,91.29,90.94,90.94,59550.0
2025-06-05 12:00:00,91.1,91.27,90.8,90.88,133860.0,91.1,91.27,90.8,90.88,133860.0
2025-06-05 12:30:00,90.9,91.06,90.89,91.03,58755.0,90.9,91.06,90.89,91.03,58755.0
2025-06-05 13:00:00,91.07,91.44,90.98,91.39,31965.0,91.07,91.44,90.98,91.39,31965.0
2025-06-05 13:30:00,91.39,91.42,91.39,91.42,7500.0,91.39,91.42,91.39,91.42,7500.0
2025-06-05 14:00:00,91.16,91.31,90.95,91.31,51645.0,91.16,91.31,90.95,91.31,51645.0
2025-06-05 14:30:00,91.4,91.46,91.38,91.45,16260.0,91.4,91.46,91.38,91.45,16260.0
2025-06-05 15:00:00,91.44,91.5,91.3,91.37,60285.0,91.44,91.5,91.3,91.37,60285.0
2025-06-05 15:30:00,91.43,91.67,91.35,91.48,136455.0,91.43,91.67,91.35,91.48,136455.0
2025-06-06 09:30:00,91.92,92.37,91.16,92.37,138540.0,91.92,92.37,91.16,92.37,138540.0
2025-06-06 10:00:00,92.4,92.41,92.02,92.17,67470.0,92.4,92.41,92.02,92.17,67470.0
2025-06-06 10:30:00,92.17,92.22,92.07,92.18,66285.0,92.17,92.22,92.07,92.18,66285.0
2025-06-06 11:00:00,92.2,92.25,91.89,92.04,52350.0,92.2,92.25,91.89,92.04,52350.0
2025-06-06 11:30:00,92.09,92.18,91.97,92.1,73515.0,92.09,92.18,91.97,92.1,73515.0
2025-06-06 12:00:00,92.14,92.31,92.08,92.31,21870.0,92.14,92.31,92.08,92.31,21870.0
2025-06-06 12:30:00,92.26,92.44,92.23,92.36,62055.0,92.26,92.44,92.23,92.36,62055.0
2025-06-06 13:00:00,92.33,92.59,92.33,92.59,32490.0,92.33,92.59,92.33,92.59,32490.0
2025-06-06 13:30:00,92.6,92.74,92.56,92.74,15360.0,92.6,92.74,92.56,92.74,15360.0
2025-06-06 14:00:00,92.8,92.96,92.7,92.7,66555.0,92.8,92.96,92.7,92.7,66555.0
2025-06-06 14:30:00,92.71,92.74,92.55,92.55,103785.0,92.71,92.74,92.55,92.55,103785.0
2025-06-06 15:00:00,92.46,92.49,92.26,92.4,123570.0,92.46,92.49,92.26,92.4,123570.0
2025-06-06 15:30:00,92.43,92.44,91.85,91.86,307995.0,92.43,92.44,91.85,91.86,307995.0
2025-06-09 09:30:00,91.67,91.75,89.01,89.27,244845.0,91.67,91.75,89.01,89.27,244845.0
2025-06-09 10:00:00,89.25,89.41,88.87,89.02,97755.0,89.25,89.41,88.87,89.02,97755.0
2025-06-09 10:30:00,88.82,89.33,88.82,89.13,66510.0,88.82,89.33,88.82,89.13,66510.0
2025-06-09 11:00:00,89.14,89.5,89.14,89.44,28620.0,89.14,89.5,89.14,89.44,28620.0
2025-06-09 11:30:00,89.35,89.98,89.35,89.75,57795.0,89.35,89.98,89.35,89.75,57795.0
2025-06-09 12:00:00,89.73,90.09,89.67,90.09,56025.0,89.73,90.09,89.67,90.09,56025.0
2025-06-09 12:30:00,90.06,90.12,89.88,89.9,78960.0,90.06,90.12,89.88,89.9,78960.0
2025-06-09 13:00:00,89.9,90.05,89.84,90.05,7785.0,89.9,90.05,89.84,90.05,7785.0
2025-06-09 13:30:00,90.07,90.08,89.82,89.93,25860.0,90.07,90.08,89.82,89.93,25860.0
2025-06-09 14:00:00,89.98,90.1,89.98,90.07,16500.0,89.98,90.1,89.98,90.07,16500.0
2025-06-09 14:30:00,90.06,90.08,89.83,90.0,37500.0,90.06,90.08,89.83,90.0,37500.0
2025-06-09 15:00:00,89.97,90.07,89.9,89.96,51015.0,89.97,90.07,89.9,89.96,51015.0
2025-06-09 15:30:00,89.91,90.02,89.8,89.84,364470.0,89.91,90.02,89.8,89.84,364470.0
2025-06-10 09:30:00,90.27,91.56,89.61,90.13,259093.0,90.27,91.56,89.61,90.13,259093.0
2025-06-10 10:00:00,90.15,90.32,89.64,90.06,135634.0,90.15,90.32,89.64,90.06,135634.0
2025-06-10 10:30:00,90.12,90.62,90.1,90.39,179935.0,90.12,90.62,90.1,90.39,179935.0
2025-06-10 11:00:00,90.37,90.68,90.3,90.5,151886.0,90.37,90.68,90.3,90.5,151886.0
2025-06-10 11:30:00,90.5,91.41,90.39,91.17,222405.0,90.5,91.41,90.39,91.17,222405.0
2025-06-10 12:00:00,91.14,91.54,90.85,90.91,189161.0,91.14,91.54,90.85,90.91,189161.0
2025-06-10 12:30:00,90.94,91.08,90.69,90.84,66018.0,90.94,91.08,90.69,90.84,66018.0
2025-06-10 13:00:00,90.85,91.53,90.85,91.39,103873.0,90.85,91.53,90.85,91.39,103873.0
2025-06-10 13:30:00,91.4,91.7,91.25,91.61,114068.0,91.4,91.7,91.25,91.61,114068.0
2025-06-10 14:00:00,91.61,91.97,91.4,91.84,199626.0,91.61,91.97,91.4,91.84,199626.0
2025-06-10 14:30:00,91.83,91.85,91.41,91.66,146824.0,91.83,91.85,91.41,91.66,146824.0
2025-06-10 15:00:00,91.69,92.12,91.65,92.03,163522.0,91.69,92.12,91.65,92.03,163522.0
2025-06-10 15:30:00,92.02,92.04,91.56,91.78,416375.0,92.02,92.04,91.56,91.78,416375.0
2025-06-11 09:30:00,91.71,91.88,89.8,90.48,525891.0,91.71,91.88,89.8,90.48,525891.0
2025-06-11 10:00:00,90.47,90.8,90.27,90.74,231617.0,90.47,90.8,90.27,90.74,231617.0
2025-06-11 10:30:00,90.79,90.9,90.61,90.65,160572.0,90.79,90.9,90.61,90.65,160572.0
2025-06-11 11:00:00,90.59,90.93,90.54,90.59,129617.0,90.59,90.93,90.54,90.59,129617.0
2025-06-11 11:30:00,90.58,90.85,90.5,90.62,105083.0,90.58,90.85,90.5,90.62,105083.0
2025-06-11 12:00:00,90.63,90.71,90.29,90.31,126799.0,90.63,90.71,90.29,90.31,126799.0
2025-06-11 12:30:00,90.34,90.51,89.94,90.1,226298.0,90.34,90.51,89.94,90.1,226298.0
2025-06-11 13:00:00,90.09,90.13,89.77,90.04,285018.0,90.09,90.13,89.77,90.04,285018.0
2025-06-11 13:30:00,90.04,90.09,89.57,89.7,453886.0,90.04,90.09,89.57,89.7,453886.0
2025-06-11 14:00:00,89.7,90.06,89.53,90.05,180270.0,89.7,90.06,89.53,90.05,180270.0
2025-06-11 14:30:00,90.05,90.52,90.03,90.3,243118.0,90.05,90.52,90.03,90.3,243118.0
2025-06-11 15:00:00,90.27,90.33,89.95,89.95,208024.0,90.27,90.33,89.95,89.95,208024.0
2025-06-11 15:30:00,89.94,90.08,89.8,90.05,403816.0,89.94,90.08,89.8,90.05,403816.0
2025-06-12 09:30:00,90.05,91.1,90.0,90.59,366976.0,90.05,91.1,90.0,90.59,366976.0
2025-06-12 10:00:00,90.48,90.52,90.06,90.34,148868.0,90.48,90.52,90.06,90.34,148868.0
2025-06-12 10:30:00,90.34,90.47,90.06,90.06,137548.0,90.34,90.47,90.06,90.06,137548.0
2025-06-12 11:00:00,90.06,90.37,90.04,90.29,104594.0,90.06,90.37,90.04,90.29,104594.0
2025-06-12 11:30:00,90.26,90.52,90.25,90.47,91241.0,90.26,90.52,90.25,90.47,91241.0
2025-06-12 12:00:00,90.44,90.49,90.25,90.44,90618.0,90.44,90.49,90.25,90.44,90618.0
2025-06-12 12:30:00,90.44,90.77,90.36,90.68,173110.0,90.44,90.77,90.36,90.68,173110.0
2025-06-12 13:00:00,90.65,90.71,90.5,90.68,55758.0,90.65,90.71,90.5,90.68,55758.0
2025-06-12 13:30:00,90.65,90.89,90.6,90.89,158069.0,90.65,90.89,90.6,90.89,158069.0
2025-06-12 14:00:00,90.89,91.22,90.87,91.22,133355.0,90.89,91.22,90.87,91.22,133355.0
2025-06-12 14:30:00,91.2,91.34,91.09,91.16,123368.0,91.2,91.34,91.09,91.16,123368.0
2025-06-12 15:00:00,91.16,91.3,90.71,90.9,194956.0,91.16,91.3,90.71,90.9,194956.0
2025-06-12 15:30:00,90.88,91.14,90.86,91.08,314628.0,90.88,91.14,90.86,91.08,314628.0
2025-06-13 09:30:00,90.7,91.64,90.39,91.02,287802.0,90.7,91.64,90.39,91.02,287802.0
2025-06-13 10:00:00,91.05,91.38,90.89,91.02,220673.0,91.05,91.38,90.89,91.02,220673.0
2025-06-13 10:30:00,91.02,91.18,90.54,90.6,117567.0,91.02,91.18,90.54,90.6,117567.0
2025-06-13 11:00:00,90.6,90.66,90.14,90.22,103859.0,90.6,90.66,90.14,90.22,103859.0
2025-06-13 11:30:00,90.26,90.44,90.06,90.12,94941.0,90.26,90.44,90.06,90.12,94941.0
2025-06-13 12:00:00,90.1,90.24,89.96,89.96,125172.0,90.1,90.24,89.96,89.96,125172.0
2025-06-13 12:30:00,89.98,90.04,89.66,89.74,89482.0,89.98,90.04,89.66,89.74,89482.0
2025-06-13 13:00:00,89.75,89.85,89.4,89.47,80704.0,89.75,89.85,89.4,89.47,80704.0
2025-06-13 13:30:00,89.48,89.81,89.46,89.75,98198.0,89.48,89.81,89.46,89.75,98198.0
2025-06-13 14:00:00,89.72,89.86,89.59,89.62,127842.0,89.72,89.86,89.59,89.62,127842.0
2025-06-13 14:30:00,89.62,90.03,89.58,89.87,114678.0,89.62,90.03,89.58,89.87,114678.0
2025-06-13 15:00:00,89.87,90.13,89.73,90.02,160299.0,89.87,90.13,89.73,90.02,160299.0
2025-06-13 15:30:00,90.02,90.1,89.65,89.96,300348.0,90.02,90.1,89.65,89.96,300348.0
2025-06-16 09:30:00,89.91,90.28,89.4,89.43,376815.0,89.91,90.28,89.4,89.43,376815.0
2025-06-16 10:00:00,89.48,89.67,88.96,89.01,171682.0,89.48,89.67,88.96,89.01,171682.0
2025-06-16 10:30:00,89.01,89.09,88.56,88.67,166737.0,89.01,89.09,88.56,88.67,166737.0
2025-06-16 11:00:00,88.67,88.73,88.28,88.51,141286.0,88.67,88.73,88.28,88.51,141286.0
2025-06-16 11:30:00,88.5,88.52,88.02,88.04,87311.0,88.5,88.52,88.02,88.04,87311.0
2025-06-16 12:00:00,88.04,88.52,88.03,88.29,138636.0,88.04,88.52,88.03,88.29,138636.0
2025-06-16 12:30:00,88.28,88.34,88.17,88.2,92530.0,88.28,88.34,88.17,88.2,92530.0
2025-06-16 13:00:00,88.21,88.36,88.09,88.3,120927.0,88.21,88.36,88.09,88.3,120927.0
2025-06-16 13:30:00,88.3,88.33,87.97,88.05,136413.0,88.3,88.33,87.97,88.05,136413.0
2025-06-16 14:00:00,88.05,88.17,88.01,88.15,101907.0,88.05,88.17,88.01,88.15,101907.0
2025-06-16 14:30:00,88.15,88.17,87.91,88.06,117868.0,88.15,88.17,87.91,88.06,117868.0
2025-06-16 15:00:00,88.04,88.06,87.65,87.66,195797.0,88.04,88.06,87.65,87.66,195797.0
2025-06-16 15:30:00,87.66,88.22,87.66,88.1,500023.0,87.66,88.22,87.66,88.1,500023.0
2025-06-17 09:30:00,87.91,88.96,87.7,88.42,386474.0,87.91,88.96,87.7,88.42,386474.0
2025-06-17 10:00:00,88.49,88.69,88.22,88.41,152121.0,88.49,88.69,88.22,88.41,152121.0
2025-06-17 10:30:00,88.42,88.84,88.4,88.78,106805.0,88.42,88.84,88.4,88.78,106805.0
2025-06-17 11:00:00,88.8,89.1,88.74,89.05,88990.0,88.8,89.1,88.74,89.05,88990.0
2025-06-17 11:30:00,89.03,89.14,88.91,89.04,66974.0,89.03,89.14,88.91,89.04,66974.0
2025-06-17 12:00:00,89.05,89.21,88.97,89.05,72831.0,89.05,89.21,88.97,89.05,72831.0
2025-06-17 12:30:00,89.01,89.5,89.0,89.5,106889.0,89.01,89.5,89.0,89.5,106889.0
2025-06-17 13:00:00,89.48,89.58,88.85,88.98,84322.0,89.48,89.58,88.85,88.98,84322.0
2025-06-17 13:30:00,88.96,89.01,88.7,88.88,135761.0,88.96,89.01,88.7,88.88,135761.0
2025-06-17 14:00:00,88.87,88.87,88.43,88.53,119364.0,88.87,88.87,88.43,88.53,119364.0
2025-06-17 14:30:00,88.54,88.62,88.4,88.57,92864.0,88.54,88.62,88.4,88.57,92864.0
2025-06-17 15:00:00,88.58,88.68,88.44,88.63,109840.0,88.58,88.68,88.44,88.63,109840.0
2025-06-17 15:30:00,88.63,88.85,88.53,88.79,325238.0,88.63,88.85,88.53,88.79,325238.0
2025-06-18 09:30:00,89.18,89.41,88.63,88.67,236085.0,89.18,89.41,88.63,88.67,236085.0
2025-06-18 10:00:00,88.71,88.99,88.65,88.83,179550.0,88.71,88.99,88.65,88.83,179550.0
2025-06-18 10:30:00,88.79,88.95,88.53,88.75,124603.0,88.79,88.95,88.53,88.75,124603.0
2025-06-18 11:00:00,88.77,88.84,88.58,88.78,46675.0,88.77,88.84,88.58,88.78,46675.0
2025-06-18 11:30:00,88.77,88.81,88.54,88.73,101747.0,88.77,88.81,88.54,88.73,101747.0
2025-06-18 12:00:00,88.69,88.89,88.69,88.73,34715.0,88.69,88.89,88.69,88.73,34715.0
2025-06-18 12:30:00,88.7,88.77,88.57,88.64,80989.0,88.7,88.77,88.57,88.64,80989.0
2025-06-18 13:00:00,88.61,88.71,88.51,88.66,85504.0,88.61,88.71,88.51,88.66,85504.0
2025-06-18 13:30:00,88.65,88.79,88.55,88.68,65511.0,88.65,88.79,88.55,88.68,65511.0
2025-06-18 14:00:00,88.69,88.88,88.54,88.64,77735.0,88.69,88.88,88.54,88.64,77735.0
2025-06-18 14:30:00,88.61,88.83,88.33,88.39,74969.0,88.61,88.83,88.33,88.39,74969.0
2025-06-18 15:00:00,88.4,88.67,88.32,88.61,69442.0,88.4,88.67,88.32,88.61,69442.0
2025-06-18 15:30:00,88.58,88.7,88.09,88.31,321948.0,88.58,88.7,88.09,88.31,321948.0
2025-06-20 09:30:00,88.92,89.2,88.37,88.71,1218655.0,88.92,89.2,88.37,88.71,1218655.0
2025-06-20 10:00:00,88.7,89.1,88.69,89.03,134030.0,88.7,89.1,88.69,89.03,134030.0
2025-06-20 10:30:00,89.03,89.38,88.84,89.34,134271.0,89.03,89.38,88.84,89.34,134271.0
2025-06-20 11:00:00,89.34,89.77,89.29,89.48,127371.0,89.34,89.77,89.29,89.48,127371.0
2025-06-20 11:30:00,89.5,89.63,89.18,89.2,118606.0,89.5,89.63,89.18,89.2,118606.0
2025-06-20 12:00:00,89.19,89.22,88.81,89.11,120389.0,89.19,89.22,88.81,89.11,120389.0
2025-06-20 12:30:00,89.1,89.27,89.08,89.26,62065.0,89.1,89.27,89.08,89.26,62065.0
2025-06-20 13:00:00,89.23,89.34,89.01,89.06,96681.0,89.23,89.34,89.01,89.06,96681.0
2025-06-20 13:30:00,89.04,89.06,88.84,88.95,74358.0,89.04,89.06,88.84,88.95,74358.0
2025-06-20 14:00:00,88.96,89.3,88.92,89.21,62373.0,88.96,89.3,88.92,89.21,62373.0
2025-06-20 14:30:00,89.22,89.25,89.02,89.1,62564.0,89.22,89.25,89.02,89.1,62564.0
2025-06-20 15:00:00,89.1,89.17,89.0,89.12,87471.0,89.1,89.17,89.0,89.12,87471.0
2025-06-20 15:30:00,89.12,89.83,89.08,89.71,513387.0,89.12,89.83,89.08,89.71,513387.0