date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2009-06-22 09:30:00,16.17,16.17,15.9,15.93,16200.0,16.17,16.17,15.9,15.93,16200.0
2009-06-22 10:00:00,15.92,15.92,15.84,15.89,6100.0,15.92,15.92,15.84,15.89,6100.0
2009-06-22 10:30:00,15.86,15.9,15.84,15.88,2000.0,15.86,15.9,15.84,15.88,2000.0
2009-06-22 11:00:00,15.88,15.89,15.83,15.89,3100.0,15.88,15.89,15.83,15.89,3100.0
2009-06-22 11:30:00,15.84,15.84,15.76,15.82,5200.0,15.84,15.84,15.76,15.82,5200.0
2009-06-22 12:00:00,15.81,15.84,15.79,15.84,2300.0,15.81,15.84,15.79,15.84,2300.0
2009-06-22 12:30:00,15.83,15.86,15.77,15.85,6700.0,15.83,15.86,15.77,15.85,6700.0
2009-06-22 13:00:00,15.86,15.86,15.77,15.78,1600.0,15.86,15.86,15.77,15.78,1600.0
2009-06-22 13:30:00,15.82,15.84,15.81,15.84,1800.0,15.82,15.84,15.81,15.84,1800.0
2009-06-22 14:00:00,15.84,15.84,15.81,15.82,2800.0,15.84,15.84,15.81,15.82,2800.0
2009-06-22 14:30:00,15.81,15.85,15.79,15.8,2900.0,15.81,15.85,15.79,15.8,2900.0
2009-06-22 15:00:00,15.81,15.85,15.78,15.83,8300.0,15.81,15.85,15.78,15.83,8300.0
2009-06-22 15:30:00,15.85,15.85,15.68,15.68,23000.0,15.85,15.85,15.68,15.68,23000.0
2009-06-23 09:30:00,15.61,15.7,15.29,15.3,8800.0,15.61,15.7,15.29,15.3,8800.0
2009-06-23 10:00:00,15.29,15.35,15.26,15.32,9800.0,15.29,15.35,15.26,15.32,9800.0
2009-06-23 10:30:00,15.33,15.35,15.21,15.28,8500.0,15.33,15.35,15.21,15.28,8500.0
2009-06-23 11:00:00,15.27,15.27,15.19,15.25,3500.0,15.27,15.27,15.19,15.25,3500.0
2009-06-23 11:30:00,15.26,15.43,15.25,15.43,3200.0,15.26,15.43,15.25,15.43,3200.0
2009-06-23 12:00:00,15.46,15.46,15.29,15.32,3600.0,15.46,15.46,15.29,15.32,3600.0
2009-06-23 12:30:00,15.34,15.42,15.34,15.38,3600.0,15.34,15.42,15.34,15.38,3600.0
2009-06-23 13:00:00,15.44,15.5,15.42,15.46,1100.0,15.44,15.5,15.42,15.46,1100.0
2009-06-23 13:30:00,15.44,15.47,15.4,15.4,3100.0,15.44,15.47,15.4,15.4,3100.0
2009-06-23 14:00:00,15.41,15.47,15.41,15.47,3500.0,15.41,15.47,15.41,15.47,3500.0
2009-06-23 14:30:00,15.45,15.55,15.45,15.55,4000.0,15.45,15.55,15.45,15.55,4000.0
2009-06-23 15:00:00,15.54,15.6,15.49,15.6,3900.0,15.54,15.6,15.49,15.6,3900.0
2009-06-23 15:30:00,15.58,15.62,15.51,15.51,10400.0,15.58,15.62,15.51,15.51,10400.0
2009-06-24 09:30:00,15.7,15.89,15.7,15.88,5100.0,15.7,15.89,15.7,15.88,5100.0
2009-06-24 10:00:00,15.86,15.96,15.84,15.96,13000.0,15.86,15.96,15.84,15.96,13000.0
2009-06-24 10:30:00,15.95,16.02,15.95,15.98,3500.0,15.95,16.02,15.95,15.98,3500.0
2009-06-24 11:00:00,15.97,15.97,15.9,15.9,3200.0,15.97,15.97,15.9,15.9,3200.0
2009-06-24 11:30:00,15.92,15.94,15.88,15.91,10500.0,15.92,15.94,15.88,15.91,10500.0
2009-06-24 12:00:00,15.88,15.88,15.76,15.83,37000.0,15.88,15.88,15.76,15.83,37000.0
2009-06-24 12:30:00,15.85,15.87,15.79,15.83,27400.0,15.85,15.87,15.79,15.83,27400.0
2009-06-24 13:00:00,15.83,15.86,15.81,15.83,43600.0,15.83,15.86,15.81,15.83,43600.0
2009-06-24 13:30:00,15.82,15.84,15.79,15.8,22200.0,15.82,15.84,15.79,15.8,22200.0
2009-06-24 14:00:00,15.81,15.92,15.72,15.73,5800.0,15.81,15.92,15.72,15.73,5800.0
2009-06-24 14:30:00,15.74,15.85,15.7,15.79,5900.0,15.74,15.85,15.7,15.79,5900.0
2009-06-24 15:00:00,15.76,15.8,15.66,15.76,7300.0,15.76,15.8,15.66,15.76,7300.0
2009-06-24 15:30:00,15.76,15.77,15.69,15.71,11300.0,15.76,15.77,15.69,15.71,11300.0
2009-06-25 09:30:00,15.71,16.03,15.55,15.9,12700.0,15.71,16.03,15.55,15.9,12700.0
2009-06-25 10:00:00,15.92,15.96,15.8,15.84,29500.0,15.92,15.96,15.8,15.84,29500.0
2009-06-25 10:30:00,15.79,15.87,15.76,15.77,6300.0,15.79,15.87,15.76,15.77,6300.0
2009-06-25 11:00:00,15.84,15.85,15.76,15.83,2300.0,15.84,15.85,15.76,15.83,2300.0
2009-06-25 11:30:00,15.84,15.94,15.84,15.9,3500.0,15.84,15.94,15.84,15.9,3500.0
2009-06-25 12:00:00,15.91,15.94,15.85,15.93,4700.0,15.91,15.94,15.85,15.93,4700.0
2009-06-25 12:30:00,15.94,15.97,15.85,15.85,3000.0,15.94,15.97,15.85,15.85,3000.0
2009-06-25 13:00:00,15.84,15.9,15.84,15.88,1400.0,15.84,15.9,15.84,15.88,1400.0
2009-06-25 13:30:00,15.89,15.89,15.85,15.85,800.0,15.89,15.89,15.85,15.85,800.0
2009-06-25 14:00:00,15.85,15.85,15.81,15.83,3400.0,15.85,15.85,15.81,15.83,3400.0
2009-06-25 14:30:00,15.84,15.85,15.81,15.82,5200.0,15.84,15.85,15.81,15.82,5200.0
2009-06-25 15:00:00,15.8,15.85,15.76,15.77,15300.0,15.8,15.85,15.76,15.77,15300.0
2009-06-25 15:30:00,15.77,15.9,15.75,15.9,13900.0,15.77,15.9,15.75,15.9,13900.0
2009-06-26 09:30:00,15.83,16.04,15.74,15.84,8400.0,15.83,16.04,15.74,15.84,8400.0
2009-06-26 10:00:00,15.92,16.0,15.91,15.97,13600.0,15.92,16.0,15.91,15.97,13600.0
2009-06-26 10:30:00,15.98,15.98,15.91,15.93,1800.0,15.98,15.98,15.91,15.93,1800.0
2009-06-26 11:00:00,15.93,16.01,15.93,16.0,13600.0,15.93,16.01,15.93,16.0,13600.0
2009-06-26 11:30:00,16.02,16.02,15.94,15.94,6800.0,16.02,16.02,15.94,15.94,6800.0
2009-06-26 12:00:00,15.94,16.05,15.94,16.05,6200.0,15.94,16.05,15.94,16.05,6200.0
2009-06-26 12:30:00,16.04,16.08,16.04,16.08,1500.0,16.04,16.08,16.04,16.08,1500.0
2009-06-26 13:00:00,16.09,16.12,16.08,16.12,3700.0,16.09,16.12,16.08,16.12,3700.0
2009-06-26 13:30:00,16.07,16.07,16.0,16.0,4200.0,16.07,16.07,16.0,16.0,4200.0
2009-06-26 14:00:00,15.99,15.99,15.96,15.98,1800.0,15.99,15.99,15.96,15.98,1800.0
2009-06-26 14:30:00,15.99,16.0,15.95,15.99,1500.0,15.99,16.0,15.95,15.99,1500.0
2009-06-26 15:00:00,15.98,15.98,15.95,15.96,1200.0,15.98,15.98,15.95,15.96,1200.0
2009-06-26 15:30:00,15.96,16.05,15.96,16.03,20000.0,15.96,16.05,15.96,16.03,20000.0
2009-06-29 09:30:00,16.0,16.13,15.83,15.85,9900.0,16.0,16.13,15.83,15.85,9900.0
2009-06-29 10:00:00,15.91,16.08,15.83,16.08,10800.0,15.91,16.08,15.83,16.08,10800.0
2009-06-29 10:30:00,16.09,16.16,16.03,16.07,3900.0,16.09,16.16,16.03,16.07,3900.0
2009-06-29 11:00:00,16.03,16.03,15.99,16.0,4500.0,16.03,16.03,15.99,16.0,4500.0
2009-06-29 11:30:00,16.02,16.09,16.01,16.08,4900.0,16.02,16.09,16.01,16.08,4900.0
2009-06-29 12:00:00,16.09,16.11,16.07,16.11,2000.0,16.09,16.11,16.07,16.11,2000.0
2009-06-29 12:30:00,16.11,16.15,16.11,16.13,4600.0,16.11,16.15,16.11,16.13,4600.0
2009-06-29 13:00:00,16.1,16.11,16.1,16.1,500.0,16.1,16.11,16.1,16.1,500.0
2009-06-29 13:30:00,16.07,16.08,16.05,16.05,500.0,16.07,16.08,16.05,16.05,500.0
2009-06-29 14:00:00,16.06,16.06,16.05,16.05,1400.0,16.06,16.06,16.05,16.05,1400.0
2009-06-29 14:30:00,16.05,16.06,16.0,16.05,4300.0,16.05,16.06,16.0,16.05,4300.0
2009-06-29 15:00:00,16.05,16.07,15.96,15.99,31400.0,16.05,16.07,15.96,15.99,31400.0
2009-06-29 15:30:00,15.97,15.99,15.93,15.94,10800.0,15.97,15.99,15.93,15.94,10800.0
2009-06-30 09:30:00,16.0,16.19,16.0,16.09,11800.0,16.0,16.19,16.0,16.09,11800.0
2009-06-30 10:00:00,16.02,16.1,15.88,15.97,17800.0,16.02,16.1,15.88,15.97,17800.0
2009-06-30 10:30:00,15.98,16.1,15.92,16.08,6300.0,15.98,16.1,15.92,16.08,6300.0
2009-06-30 11:00:00,16.09,16.11,15.99,15.99,6400.0,16.09,16.11,15.99,15.99,6400.0
2009-06-30 11:30:00,15.94,15.94,15.86,15.89,2700.0,15.94,15.94,15.86,15.89,2700.0
2009-06-30 12:00:00,15.87,15.9,15.82,15.83,2100.0,15.87,15.9,15.82,15.83,2100.0
2009-06-30 12:30:00,15.89,15.93,15.88,15.92,5400.0,15.89,15.93,15.88,15.92,5400.0
2009-06-30 13:00:00,15.9,15.95,15.89,15.89,8100.0,15.9,15.95,15.89,15.89,8100.0
2009-06-30 13:30:00,15.89,15.91,15.85,15.85,4400.0,15.89,15.91,15.85,15.85,4400.0
2009-06-30 14:00:00,15.84,15.93,15.84,15.91,4900.0,15.84,15.93,15.84,15.91,4900.0
2009-06-30 14:30:00,15.89,15.94,15.87,15.94,2800.0,15.89,15.94,15.87,15.94,2800.0
2009-06-30 15:00:00,15.93,15.97,15.9,15.95,5900.0,15.93,15.97,15.9,15.95,5900.0
2009-06-30 15:30:00,15.95,16.0,15.89,15.96,21600.0,15.95,16.0,15.89,15.96,21600.0
2009-07-01 09:30:00,15.96,16.04,15.91,16.04,7800.0,15.96,16.04,15.91,16.04,7800.0
2009-07-01 10:00:00,16.01,16.15,15.98,16.15,12100.0,16.01,16.15,15.98,16.15,12100.0
2009-07-01 10:30:00,16.15,16.16,16.08,16.08,8300.0,16.15,16.16,16.08,16.08,8300.0
2009-07-01 11:00:00,16.09,16.17,16.08,16.17,10700.0,16.09,16.17,16.08,16.17,10700.0
2009-07-01 11:30:00,16.19,16.22,16.13,16.22,20000.0,16.19,16.22,16.13,16.22,20000.0
2009-07-01 12:00:00,16.22,16.24,16.21,16.24,5100.0,16.22,16.24,16.21,16.24,5100.0
2009-07-01 12:30:00,16.24,16.24,16.2,16.21,3800.0,16.24,16.24,16.2,16.21,3800.0
2009-07-01 13:00:00,16.21,16.25,16.21,16.25,6500.0,16.21,16.25,16.21,16.25,6500.0
2009-07-01 13:30:00,16.25,16.29,16.24,16.29,7700.0,16.25,16.29,16.24,16.29,7700.0
2009-07-01 14:00:00,16.28,16.28,16.24,16.26,3100.0,16.28,16.28,16.24,16.26,3100.0
2009-07-01 14:30:00,16.27,16.28,16.23,16.26,4500.0,16.27,16.28,16.23,16.26,4500.0
2009-07-01 15:00:00,16.29,16.3,16.23,16.23,2800.0,16.29,16.3,16.23,16.23,2800.0
2009-07-01 15:30:00,16.23,16.25,16.16,16.16,11600.0,16.23,16.25,16.16,16.16,11600.0
2009-07-02 09:30:00,15.96,15.96,15.63,15.92,8100.0,15.96,15.96,15.63,15.92,8100.0
2009-07-02 10:00:00,15.93,15.99,15.9,15.92,4000.0,15.93,15.99,15.9,15.92,4000.0
2009-07-02 10:30:00,15.99,16.09,15.98,16.06,3100.0,15.99,16.09,15.98,16.06,3100.0
2009-07-02 11:00:00,16.03,16.12,16.03,16.1,3500.0,16.03,16.12,16.03,16.1,3500.0
2009-07-02 11:30:00,16.1,16.14,16.09,16.1,24000.0,16.1,16.14,16.09,16.1,24000.0
2009-07-02 12:00:00,16.1,16.1,15.95,15.96,8800.0,16.1,16.1,15.95,15.96,8800.0
2009-07-02 12:30:00,15.95,15.99,15.92,15.96,5900.0,15.95,15.99,15.92,15.96,5900.0
2009-07-02 13:00:00,15.99,16.01,15.97,15.99,6600.0,15.99,16.01,15.97,15.99,6600.0
2009-07-02 13:30:00,16.0,16.02,16.0,16.0,4400.0,16.0,16.02,16.0,16.0,4400.0
2009-07-02 14:00:00,16.01,16.02,16.01,16.02,1400.0,16.01,16.02,16.01,16.02,1400.0
2009-07-02 14:30:00,16.01,16.02,16.0,16.01,1200.0,16.01,16.02,16.0,16.01,1200.0
2009-07-02 15:00:00,16.02,16.03,15.96,15.97,3400.0,16.02,16.03,15.96,15.97,3400.0
2009-07-02 15:30:00,15.96,15.97,15.91,15.91,24000.0,15.96,15.97,15.91,15.91,24000.0
2009-07-06 09:30:00,15.79,15.91,15.73,15.86,7900.0,15.79,15.91,15.73,15.86,7900.0
2009-07-06 10:00:00,15.87,15.92,15.44,15.5,12600.0,15.87,15.92,15.44,15.5,12600.0
2009-07-06 10:30:00,15.49,15.49,15.35,15.36,2300.0,15.49,15.49,15.35,15.36,2300.0
2009-07-06 11:00:00,15.36,15.41,15.33,15.41,4600.0,15.36,15.41,15.33,15.41,4600.0
2009-07-06 11:30:00,15.41,15.48,15.4,15.42,2400.0,15.41,15.48,15.4,15.42,2400.0
2009-07-06 12:00:00,15.41,15.53,15.41,15.46,7600.0,15.41,15.53,15.41,15.46,7600.0
2009-07-06 12:30:00,15.46,15.48,15.4,15.4,5000.0,15.46,15.48,15.4,15.4,5000.0
2009-07-06 13:00:00,15.4,15.52,15.4,15.51,5700.0,15.4,15.52,15.4,15.51,5700.0
2009-07-06 13:30:00,15.52,15.52,15.49,15.49,11800.0,15.52,15.52,15.49,15.49,11800.0
2009-07-06 14:00:00,15.5,15.55,15.49,15.49,3100.0,15.5,15.55,15.49,15.49,3100.0
2009-07-06 14:30:00,15.49,15.52,15.47,15.51,11000.0,15.49,15.52,15.47,15.51,11000.0
2009-07-06 15:00:00,15.54,15.55,15.53,15.54,3100.0,15.54,15.55,15.53,15.54,3100.0
2009-07-06 15:30:00,15.54,15.61,15.5,15.59,21600.0,15.54,15.61,15.5,15.59,21600.0
2009-07-07 09:30:00,15.57,15.84,15.55,15.6,6100.0,15.57,15.84,15.55,15.6,6100.0
2009-07-07 10:00:00,15.54,15.58,15.46,15.58,4100.0,15.54,15.58,15.46,15.58,4100.0
2009-07-07 10:30:00,15.57,15.57,15.45,15.45,4600.0,15.57,15.57,15.45,15.45,4600.0
2009-07-07 11:00:00,15.45,15.45,15.38,15.38,2900.0,15.45,15.45,15.38,15.38,2900.0
2009-07-07 11:30:00,15.37,15.37,15.21,15.28,8700.0,15.37,15.37,15.21,15.28,8700.0
2009-07-07 12:00:00,15.3,15.3,15.24,15.24,3600.0,15.3,15.3,15.24,15.24,3600.0
2009-07-07 12:30:00,15.24,15.24,15.15,15.23,2800.0,15.24,15.24,15.15,15.23,2800.0
2009-07-07 13:00:00,15.23,15.24,15.18,15.22,6800.0,15.23,15.24,15.18,15.22,6800.0
2009-07-07 13:30:00,15.22,15.25,15.21,15.21,6800.0,15.22,15.25,15.21,15.21,6800.0
2009-07-07 14:00:00,15.22,15.24,15.21,15.23,8500.0,15.22,15.24,15.21,15.23,8500.0
2009-07-07 14:30:00,15.22,15.25,15.16,15.17,4700.0,15.22,15.25,15.16,15.17,4700.0
2009-07-07 15:00:00,15.19,15.22,15.13,15.22,11000.0,15.19,15.22,15.13,15.22,11000.0
2009-07-07 15:30:00,15.22,15.22,15.11,15.12,8200.0,15.22,15.22,15.11,15.12,8200.0
2009-07-08 09:30:00,15.24,15.34,14.98,15.01,10900.0,15.24,15.34,14.98,15.01,10900.0
2009-07-08 10:00:00,15.01,15.09,15.01,15.07,11600.0,15.01,15.09,15.01,15.07,11600.0
2009-07-08 10:30:00,15.06,15.06,14.95,15.01,12400.0,15.06,15.06,14.95,15.01,12400.0
2009-07-08 11:00:00,15.0,15.03,14.9,14.9,8000.0,15.0,15.03,14.9,14.9,8000.0
2009-07-08 11:30:00,14.9,15.01,14.9,14.92,10000.0,14.9,15.01,14.9,14.92,10000.0
2009-07-08 12:00:00,14.95,14.95,14.89,14.89,3100.0,14.95,14.95,14.89,14.89,3100.0
2009-07-08 12:30:00,14.92,14.97,14.91,14.95,10000.0,14.92,14.97,14.91,14.95,10000.0
2009-07-08 13:00:00,14.95,15.01,14.93,15.01,5100.0,14.95,15.01,14.93,15.01,5100.0
2009-07-08 13:30:00,15.02,15.02,14.98,14.99,5900.0,15.02,15.02,14.98,14.99,5900.0
2009-07-08 14:00:00,14.97,14.97,14.87,14.87,8100.0,14.97,14.97,14.87,14.87,8100.0
2009-07-08 14:30:00,14.89,14.98,14.86,14.97,6400.0,14.89,14.98,14.86,14.97,6400.0
2009-07-08 15:00:00,14.99,15.02,14.98,15.0,5600.0,14.99,15.02,14.98,15.0,5600.0
2009-07-08 15:30:00,15.01,15.17,15.01,15.05,25800.0,15.01,15.17,15.01,15.05,25800.0
2009-07-09 09:30:00,15.27,15.4,15.26,15.31,12100.0,15.27,15.4,15.26,15.31,12100.0
2009-07-09 10:00:00,15.32,15.45,15.27,15.38,10800.0,15.32,15.45,15.27,15.38,10800.0
2009-07-09 10:30:00,15.4,15.44,15.36,15.42,3800.0,15.4,15.44,15.36,15.42,3800.0
2009-07-09 11:00:00,15.4,15.4,15.34,15.36,1000.0,15.4,15.4,15.34,15.36,1000.0
2009-07-09 11:30:00,15.36,15.46,15.36,15.44,3600.0,15.36,15.46,15.36,15.44,3600.0
2009-07-09 12:00:00,15.44,15.46,15.43,15.45,3800.0,15.44,15.46,15.43,15.45,3800.0
2009-07-09 12:30:00,15.44,15.46,15.42,15.45,2600.0,15.44,15.46,15.42,15.45,2600.0
2009-07-09 13:00:00,15.45,15.46,15.4,15.44,4400.0,15.45,15.46,15.4,15.44,4400.0
2009-07-09 13:30:00,15.44,15.44,15.38,15.4,3000.0,15.44,15.44,15.38,15.4,3000.0
2009-07-09 14:00:00,15.4,15.4,15.35,15.35,3700.0,15.4,15.4,15.35,15.35,3700.0
2009-07-09 14:30:00,15.35,15.37,15.3,15.3,6900.0,15.35,15.37,15.3,15.3,6900.0
2009-07-09 15:00:00,15.29,15.3,15.26,15.28,5400.0,15.29,15.3,15.26,15.28,5400.0
2009-07-09 15:30:00,15.28,15.29,15.14,15.15,28100.0,15.28,15.29,15.14,15.15,28100.0
2009-07-10 09:30:00,15.03,15.43,15.02,15.3,19200.0,15.03,15.43,15.02,15.3,19200.0
2009-07-10 10:00:00,15.29,15.32,15.14,15.21,9300.0,15.29,15.32,15.14,15.21,9300.0
2009-07-10 10:30:00,15.2,15.2,15.06,15.15,4600.0,15.2,15.2,15.06,15.15,4600.0
2009-07-10 11:00:00,15.09,15.09,14.93,14.93,1700.0,15.09,15.09,14.93,14.93,1700.0
2009-07-10 11:30:00,14.95,15.06,14.93,15.04,1900.0,14.95,15.06,14.93,15.04,1900.0
2009-07-10 12:00:00,15.04,15.1,15.03,15.04,2000.0,15.04,15.1,15.03,15.04,2000.0
2009-07-10 12:30:00,15.05,15.09,15.05,15.09,1800.0,15.05,15.09,15.05,15.09,1800.0
2009-07-10 13:00:00,15.12,15.16,15.12,15.16,3000.0,15.12,15.16,15.12,15.16,3000.0
2009-07-10 13:30:00,15.17,15.27,15.17,15.27,2600.0,15.17,15.27,15.17,15.27,2600.0
2009-07-10 14:00:00,15.27,15.35,15.26,15.32,3400.0,15.27,15.35,15.26,15.32,3400.0
2009-07-10 14:30:00,15.32,15.36,15.32,15.35,2400.0,15.32,15.36,15.32,15.35,2400.0
2009-07-10 15:00:00,15.35,15.37,15.34,15.36,5800.0,15.35,15.37,15.34,15.36,5800.0
2009-07-10 15:30:00,15.37,15.38,15.32,15.32,8000.0,15.37,15.38,15.32,15.32,8000.0
2009-07-13 09:30:00,15.4,15.42,15.08,15.21,6300.0,15.4,15.42,15.08,15.21,6300.0
2009-07-13 10:00:00,15.21,15.34,15.07,15.32,3700.0,15.21,15.34,15.07,15.32,3700.0
2009-07-13 10:30:00,15.36,15.61,15.36,15.59,4500.0,15.36,15.61,15.36,15.59,4500.0
2009-07-13 11:00:00,15.59,15.69,15.59,15.69,4900.0,15.59,15.69,15.59,15.69,4900.0
2009-07-13 11:30:00,15.7,15.83,15.7,15.83,6700.0,15.7,15.83,15.7,15.83,6700.0
2009-07-13 12:00:00,15.82,15.86,15.77,15.86,4300.0,15.82,15.86,15.77,15.86,4300.0
2009-07-13 12:30:00,15.88,15.9,15.77,15.77,2300.0,15.88,15.9,15.77,15.77,2300.0
2009-07-13 13:00:00,15.78,15.88,15.78,15.87,4200.0,15.78,15.88,15.78,15.87,4200.0
2009-07-13 13:30:00,15.88,15.89,15.84,15.87,6600.0,15.88,15.89,15.84,15.87,6600.0
2009-07-13 14:00:00,15.86,15.88,15.81,15.87,4600.0,15.86,15.88,15.81,15.87,4600.0
2009-07-13 14:30:00,15.88,15.88,15.81,15.85,1900.0,15.88,15.88,15.81,15.85,1900.0
2009-07-13 15:00:00,15.83,15.85,15.81,15.81,4500.0,15.83,15.85,15.81,15.81,4500.0
2009-07-13 15:30:00,15.81,15.87,15.8,15.87,7200.0,15.81,15.87,15.8,15.87,7200.0
2009-07-14 09:30:00,15.96,16.04,15.84,15.85,6800.0,15.96,16.04,15.84,15.85,6800.0
2009-07-14 10:00:00,15.81,15.92,15.8,15.84,3300.0,15.81,15.92,15.8,15.84,3300.0
2009-07-14 10:30:00,15.85,15.89,15.8,15.86,5300.0,15.85,15.89,15.8,15.86,5300.0
2009-07-14 11:00:00,15.88,15.93,15.87,15.9,2700.0,15.88,15.93,15.87,15.9,2700.0
2009-07-14 11:30:00,15.91,16.0,15.9,15.98,4500.0,15.91,16.0,15.9,15.98,4500.0
2009-07-14 12:00:00,15.98,16.0,15.9,15.96,3700.0,15.98,16.0,15.9,15.96,3700.0
2009-07-14 12:30:00,15.99,16.0,15.95,15.99,2200.0,15.99,16.0,15.95,15.99,2200.0
2009-07-14 13:00:00,16.0,16.0,15.98,15.98,3500.0,16.0,16.0,15.98,15.98,3500.0
2009-07-14 13:30:00,15.98,16.01,15.98,15.98,2500.0,15.98,16.01,15.98,15.98,2500.0
2009-07-14 14:00:00,15.96,16.02,15.96,16.0,3000.0,15.96,16.02,15.96,16.0,3000.0
2009-07-14 14:30:00,16.0,16.02,15.97,15.97,8500.0,16.0,16.02,15.97,15.97,8500.0
2009-07-14 15:00:00,15.97,15.99,15.95,15.95,3600.0,15.97,15.99,15.95,15.95,3600.0
2009-07-14 15:30:00,15.96,15.98,15.91,15.97,7000.0,15.96,15.98,15.91,15.97,7000.0
2009-07-15 09:30:00,16.18,16.45,16.18,16.4,19300.0,16.18,16.45,16.18,16.4,19300.0
2009-07-15 10:00:00,16.45,16.52,16.42,16.52,37600.0,16.45,16.52,16.42,16.52,37600.0
2009-07-15 10:30:00,16.55,16.64,16.55,16.64,1800.0,16.55,16.64,16.55,16.64,1800.0
2009-07-15 11:00:00,16.61,16.69,16.61,16.69,2500.0,16.61,16.69,16.61,16.69,2500.0
2009-07-15 11:30:00,16.68,16.7,16.65,16.68,3000.0,16.68,16.7,16.65,16.68,3000.0
2009-07-15 12:00:00,16.68,16.69,16.66,16.68,8000.0,16.68,16.69,16.66,16.68,8000.0
2009-07-15 12:30:00,16.68,16.68,16.62,16.63,5000.0,16.68,16.68,16.62,16.63,5000.0
2009-07-15 13:00:00,16.61,16.65,16.61,16.65,3200.0,16.61,16.65,16.61,16.65,3200.0
2009-07-15 13:30:00,16.69,16.73,16.69,16.72,1600.0,16.69,16.73,16.69,16.72,1600.0
2009-07-15 14:00:00,16.7,16.72,16.66,16.66,2700.0,16.7,16.72,16.66,16.66,2700.0
2009-07-15 14:30:00,16.66,16.74,16.66,16.74,5100.0,16.66,16.74,16.66,16.74,5100.0
2009-07-15 15:00:00,16.73,16.77,16.69,16.69,4700.0,16.73,16.77,16.69,16.69,4700.0
2009-07-15 15:30:00,16.69,16.77,16.68,16.74,14500.0,16.69,16.77,16.68,16.74,14500.0
2009-07-16 09:30:00,16.64,16.96,16.64,16.96,3900.0,16.64,16.96,16.64,16.96,3900.0
2009-07-16 10:00:00,16.95,17.0,16.8,16.84,4100.0,16.95,17.0,16.8,16.84,4100.0
2009-07-16 10:30:00,16.88,16.98,16.82,16.92,10000.0,16.88,16.98,16.82,16.92,10000.0
2009-07-16 11:00:00,16.9,16.98,16.9,16.98,3300.0,16.9,16.98,16.9,16.98,3300.0
2009-07-16 11:30:00,16.98,17.1,16.97,17.1,3700.0,16.98,17.1,16.97,17.1,3700.0
2009-07-16 12:00:00,17.09,17.15,17.05,17.06,4700.0,17.09,17.15,17.05,17.06,4700.0
2009-07-16 12:30:00,17.06,17.08,17.06,17.08,800.0,17.06,17.08,17.06,17.08,800.0
2009-07-16 13:00:00,17.08,17.08,17.07,17.07,1300.0,17.08,17.08,17.07,17.07,1300.0
2009-07-16 13:30:00,17.07,17.17,17.07,17.17,3400.0,17.07,17.17,17.07,17.17,3400.0
2009-07-16 14:00:00,17.17,17.23,17.17,17.23,3400.0,17.17,17.23,17.17,17.23,3400.0
2009-07-16 14:30:00,17.23,17.25,17.21,17.24,5000.0,17.23,17.25,17.21,17.24,5000.0
2009-07-16 15:00:00,17.19,17.26,17.17,17.26,4100.0,17.19,17.26,17.17,17.26,4100.0
2009-07-16 15:30:00,17.26,17.36,17.25,17.36,12300.0,17.26,17.36,17.25,17.36,12300.0
2009-07-17 09:30:00,17.41,17.6,17.4,17.44,5800.0,17.41,17.6,17.4,17.44,5800.0
2009-07-17 10:00:00,17.42,17.54,17.34,17.48,5800.0,17.42,17.54,17.34,17.48,5800.0
2009-07-17 10:30:00,17.45,17.49,17.39,17.47,8100.0,17.45,17.49,17.39,17.47,8100.0
2009-07-17 11:00:00,17.47,17.51,17.44,17.49,3300.0,17.47,17.51,17.44,17.49,3300.0
2009-07-17 11:30:00,17.5,17.5,17.43,17.45,5500.0,17.5,17.5,17.43,17.45,5500.0
2009-07-17 12:00:00,17.45,17.46,17.4,17.4,3900.0,17.45,17.46,17.4,17.4,3900.0
2009-07-17 12:30:00,17.41,17.41,17.38,17.39,6000.0,17.41,17.41,17.38,17.39,6000.0
2009-07-17 13:00:00,17.36,17.43,17.35,17.43,10300.0,17.36,17.43,17.35,17.43,10300.0
2009-07-17 13:30:00,17.44,17.52,17.44,17.52,3600.0,17.44,17.52,17.44,17.52,3600.0
2009-07-17 14:00:00,17.51,17.51,17.46,17.47,2300.0,17.51,17.51,17.46,17.47,2300.0
2009-07-17 14:30:00,17.46,17.49,17.45,17.49,2600.0,17.46,17.49,17.45,17.49,2600.0
2009-07-17 15:00:00,17.51,17.51,17.47,17.5,1900.0,17.51,17.51,17.47,17.5,1900.0
2009-07-17 15:30:00,17.48,17.56,17.48,17.53,17800.0,17.48,17.56,17.48,17.53,17800.0
2009-07-20 09:30:00,17.77,17.78,17.51,17.62,11700.0,17.77,17.78,17.51,17.62,11700.0
2009-07-20 10:00:00,17.64,17.75,17.57,17.59,9500.0,17.64,17.75,17.57,17.59,9500.0
2009-07-20 10:30:00,17.57,17.64,17.53,17.55,6000.0,17.57,17.64,17.53,17.55,6000.0
2009-07-20 11:00:00,17.57,17.58,17.49,17.51,2900.0,17.57,17.58,17.49,17.51,2900.0
2009-07-20 11:30:00,17.55,17.6,17.54,17.55,6900.0,17.55,17.6,17.54,17.55,6900.0
2009-07-20 12:00:00,17.55,17.58,17.49,17.49,14500.0,17.55,17.58,17.49,17.49,14500.0
2009-07-20 12:30:00,17.52,17.53,17.5,17.5,1000.0,17.52,17.53,17.5,17.5,1000.0
2009-07-20 13:00:00,17.5,17.51,17.49,17.49,1100.0,17.5,17.51,17.49,17.49,1100.0
2009-07-20 13:30:00,17.45,17.52,17.45,17.52,4700.0,17.45,17.52,17.45,17.52,4700.0
2009-07-20 14:00:00,17.51,17.54,17.49,17.49,4700.0,17.51,17.54,17.49,17.49,4700.0
2009-07-20 14:30:00,17.5,17.5,17.46,17.5,2500.0,17.5,17.5,17.46,17.5,2500.0
2009-07-20 15:00:00,17.52,17.55,17.5,17.52,16700.0,17.52,17.55,17.5,17.52,16700.0
2009-07-20 15:30:00,17.51,17.54,17.5,17.54,12800.0,17.51,17.54,17.5,17.54,12800.0
2009-07-21 09:30:00,17.62,17.62,17.09,17.22,10600.0,17.62,17.62,17.09,17.22,10600.0
2009-07-21 10:00:00,17.21,17.4,17.21,17.4,12600.0,17.21,17.4,17.21,17.4,12600.0
2009-07-21 10:30:00,17.4,17.47,17.35,17.36,5500.0,17.4,17.47,17.35,17.36,5500.0
2009-07-21 11:00:00,17.4,17.45,17.34,17.35,11500.0,17.4,17.45,17.34,17.35,11500.0
2009-07-21 11:30:00,17.34,17.34,17.26,17.26,2400.0,17.34,17.34,17.26,17.26,2400.0
2009-07-21 12:00:00,17.26,17.33,17.25,17.33,2100.0,17.26,17.33,17.25,17.33,2100.0
2009-07-21 12:30:00,17.33,17.33,17.23,17.23,1800.0,17.33,17.33,17.23,17.23,1800.0
2009-07-21 13:00:00,17.21,17.24,17.19,17.24,14900.0,17.21,17.24,17.19,17.24,14900.0
2009-07-21 13:30:00,17.26,17.29,17.25,17.25,5600.0,17.26,17.29,17.25,17.25,5600.0
2009-07-21 14:00:00,17.25,17.31,17.25,17.28,14000.0,17.25,17.31,17.25,17.28,14000.0
2009-07-21 14:30:00,17.27,17.29,17.25,17.27,10700.0,17.27,17.29,17.25,17.27,10700.0
2009-07-21 15:00:00,17.27,17.27,17.26,17.27,7100.0,17.27,17.27,17.26,17.27,7100.0
2009-07-21 15:30:00,17.27,17.32,17.25,17.32,63600.0,17.27,17.32,17.25,17.32,63600.0
2009-07-22 09:30:00,17.33,17.86,17.33,17.85,4000.0,17.33,17.86,17.33,17.85,4000.0
2009-07-22 10:00:00,17.82,17.91,17.82,17.85,5300.0,17.82,17.91,17.82,17.85,5300.0
2009-07-22 10:30:00,17.86,17.89,17.72,17.72,8500.0,17.86,17.89,17.72,17.72,8500.0
2009-07-22 11:00:00,17.73,17.83,17.73,17.8,4500.0,17.73,17.83,17.73,17.8,4500.0
2009-07-22 11:30:00,17.78,17.81,17.74,17.81,3300.0,17.78,17.81,17.74,17.81,3300.0
2009-07-22 12:00:00,17.81,17.89,17.79,17.89,4000.0,17.81,17.89,17.79,17.89,4000.0
2009-07-22 12:30:00,17.91,18.08,17.91,18.0,3600.0,17.91,18.08,17.91,18.0,3600.0
2009-07-22 13:00:00,17.98,18.02,17.97,17.97,1500.0,17.98,18.02,17.97,17.97,1500.0
2009-07-22 13:30:00,17.9,17.94,17.88,17.93,1600.0,17.9,17.94,17.88,17.93,1600.0
2009-07-22 14:00:00,17.95,17.95,17.88,17.92,4600.0,17.95,17.95,17.88,17.92,4600.0
2009-07-22 14:30:00,17.91,17.93,17.9,17.93,2800.0,17.91,17.93,17.9,17.93,2800.0
2009-07-22 15:00:00,17.95,17.95,17.82,17.87,6300.0,17.95,17.95,17.82,17.87,6300.0
2009-07-22 15:30:00,17.87,18.02,17.86,17.99,21300.0,17.87,18.02,17.86,17.99,21300.0
2009-07-23 09:30:00,17.75,17.91,17.72,17.9,10700.0,17.75,17.91,17.72,17.9,10700.0
2009-07-23 10:00:00,17.95,18.1,17.86,18.1,18200.0,17.95,18.1,17.86,18.1,18200.0
2009-07-23 10:30:00,18.12,18.19,18.01,18.05,14900.0,18.12,18.19,18.01,18.05,14900.0
2009-07-23 11:00:00,18.05,18.19,18.02,18.17,6500.0,18.05,18.19,18.02,18.17,6500.0
2009-07-23 11:30:00,18.18,18.28,18.17,18.17,1800.0,18.18,18.28,18.17,18.17,1800.0
2009-07-23 12:00:00,18.19,18.24,18.17,18.24,4000.0,18.19,18.24,18.17,18.24,4000.0
2009-07-23 12:30:00,18.23,18.35,18.23,18.35,7200.0,18.23,18.35,18.23,18.35,7200.0
2009-07-23 13:00:00,18.35,18.39,18.33,18.38,5600.0,18.35,18.39,18.33,18.38,5600.0
2009-07-23 13:30:00,18.38,18.43,18.27,18.27,4700.0,18.38,18.43,18.27,18.27,4700.0
2009-07-23 14:00:00,18.26,18.31,18.26,18.28,3300.0,18.26,18.31,18.26,18.28,3300.0
2009-07-23 14:30:00,18.27,18.3,18.22,18.22,3700.0,18.27,18.3,18.22,18.22,3700.0
2009-07-23 15:00:00,18.22,18.28,18.2,18.2,4300.0,18.22,18.28,18.2,18.2,4300.0
2009-07-23 15:30:00,18.19,18.28,18.17,18.28,19700.0,18.19,18.28,18.17,18.28,19700.0
2009-07-24 09:30:00,17.93,18.03,17.65,17.66,9300.0,17.93,18.03,17.65,17.66,9300.0
2009-07-24 10:00:00,17.69,17.89,17.66,17.89,7400.0,17.69,17.89,17.66,17.89,7400.0
2009-07-24 10:30:00,17.9,17.99,17.8,17.8,5000.0,17.9,17.99,17.8,17.8,5000.0
2009-07-24 11:00:00,17.79,17.96,17.76,17.92,2100.0,17.79,17.96,17.76,17.92,2100.0
2009-07-24 11:30:00,17.93,18.03,17.9,18.03,1400.0,17.93,18.03,17.9,18.03,1400.0
2009-07-24 12:00:00,18.04,18.06,17.94,18.0,3700.0,18.04,18.06,17.94,18.0,3700.0
2009-07-24 12:30:00,18.0,18.06,18.0,18.01,2300.0,18.0,18.06,18.0,18.01,2300.0
2009-07-24 13:00:00,18.0,18.05,17.98,18.05,1300.0,18.0,18.05,17.98,18.05,1300.0
2009-07-24 13:30:00,18.11,18.17,18.08,18.14,2500.0,18.11,18.17,18.08,18.14,2500.0
2009-07-24 14:00:00,18.15,18.18,18.13,18.13,1300.0,18.15,18.18,18.13,18.13,1300.0
2009-07-24 14:30:00,18.14,18.15,18.04,18.09,6100.0,18.14,18.15,18.04,18.09,6100.0
2009-07-24 15:00:00,18.09,18.13,18.07,18.13,4800.0,18.09,18.13,18.07,18.13,4800.0
2009-07-24 15:30:00,18.13,18.23,18.13,18.21,24500.0,18.13,18.23,18.13,18.21,24500.0
2009-07-27 09:30:00,18.24,18.42,18.15,18.25,7300.0,18.24,18.42,18.15,18.25,7300.0
2009-07-27 10:00:00,18.35,18.36,18.09,18.1,15800.0,18.35,18.36,18.09,18.1,15800.0
2009-07-27 10:30:00,18.09,18.11,18.03,18.05,9500.0,18.09,18.11,18.03,18.05,9500.0
2009-07-27 11:00:00,18.08,18.16,18.07,18.16,2700.0,18.08,18.16,18.07,18.16,2700.0
2009-07-27 11:30:00,18.17,18.19,18.13,18.14,2600.0,18.17,18.19,18.13,18.14,2600.0
2009-07-27 12:00:00,18.16,18.22,18.11,18.2,6000.0,18.16,18.22,18.11,18.2,6000.0
2009-07-27 12:30:00,18.19,18.23,18.17,18.22,2300.0,18.19,18.23,18.17,18.22,2300.0
2009-07-27 13:00:00,18.23,18.24,18.14,18.14,2300.0,18.23,18.24,18.14,18.14,2300.0
2009-07-27 13:30:00,18.16,18.16,18.11,18.15,2600.0,18.16,18.16,18.11,18.15,2600.0
2009-07-27 14:00:00,18.13,18.16,18.1,18.13,1400.0,18.13,18.16,18.1,18.13,1400.0
2009-07-27 14:30:00,18.11,18.21,18.11,18.17,2500.0,18.11,18.21,18.11,18.17,2500.0
2009-07-27 15:00:00,18.19,18.19,18.06,18.09,2300.0,18.19,18.19,18.06,18.09,2300.0
2009-07-27 15:30:00,18.1,18.22,18.1,18.22,11400.0,18.1,18.22,18.1,18.22,11400.0
2009-07-28 09:30:00,18.05,18.63,18.05,18.51,7600.0,18.05,18.63,18.05,18.51,7600.0
2009-07-28 10:00:00,18.41,18.55,18.4,18.53,8800.0,18.41,18.55,18.4,18.53,8800.0
2009-07-28 10:30:00,18.53,18.53,18.41,18.42,8500.0,18.53,18.53,18.41,18.42,8500.0
2009-07-28 11:00:00,18.39,18.39,18.22,18.22,1800.0,18.39,18.39,18.22,18.22,1800.0
2009-07-28 11:30:00,18.21,18.23,18.15,18.19,3800.0,18.21,18.23,18.15,18.19,3800.0
2009-07-28 12:00:00,18.23,18.24,18.18,18.21,1600.0,18.23,18.24,18.18,18.21,1600.0
2009-07-28 12:30:00,18.2,18.23,18.2,18.21,900.0,18.2,18.23,18.2,18.21,900.0
2009-07-28 13:00:00,18.21,18.33,18.21,18.31,1000.0,18.21,18.33,18.21,18.31,1000.0
2009-07-28 13:30:00,18.33,18.38,18.3,18.38,900.0,18.33,18.38,18.3,18.38,900.0
2009-07-28 14:00:00,18.36,18.41,18.33,18.33,1100.0,18.36,18.41,18.33,18.33,1100.0
2009-07-28 14:30:00,18.33,18.41,18.22,18.24,2400.0,18.33,18.41,18.22,18.24,2400.0
2009-07-28 15:00:00,18.23,18.23,18.17,18.18,4400.0,18.23,18.23,18.17,18.18,4400.0
2009-07-28 15:30:00,18.17,18.28,18.17,18.25,11400.0,18.17,18.28,18.17,18.25,11400.0
2009-07-29 09:30:00,18.1,18.35,18.1,18.33,4000.0,18.1,18.35,18.1,18.33,4000.0
2009-07-29 10:00:00,18.32,18.59,18.32,18.59,4500.0,18.32,18.59,18.32,18.59,4500.0
2009-07-29 10:30:00,18.56,18.57,18.48,18.48,4400.0,18.56,18.57,18.48,18.48,4400.0
2009-07-29 11:00:00,18.49,18.49,18.39,18.39,1700.0,18.49,18.49,18.39,18.39,1700.0
2009-07-29 11:30:00,18.38,18.45,18.31,18.45,1900.0,18.38,18.45,18.31,18.45,1900.0
2009-07-29 12:00:00,18.46,18.5,18.45,18.47,3800.0,18.46,18.5,18.45,18.47,3800.0
2009-07-29 12:30:00,18.5,18.56,18.48,18.49,1500.0,18.5,18.56,18.48,18.49,1500.0
2009-07-29 13:00:00,18.49,18.5,18.4,18.4,2100.0,18.49,18.5,18.4,18.4,2100.0
2009-07-29 13:30:00,18.39,18.39,18.35,18.39,600.0,18.39,18.39,18.35,18.39,600.0
2009-07-29 14:00:00,18.39,18.46,18.39,18.46,1600.0,18.39,18.46,18.39,18.46,1600.0
2009-07-29 14:30:00,18.51,18.51,18.49,18.49,500.0,18.51,18.51,18.49,18.49,500.0
2009-07-29 15:00:00,18.48,18.49,18.45,18.45,2600.0,18.48,18.49,18.45,18.45,2600.0
2009-07-29 15:30:00,18.46,18.56,18.46,18.53,23100.0,18.46,18.56,18.46,18.53,23100.0
2009-07-30 09:30:00,18.71,18.95,18.57,18.89,10100.0,18.71,18.95,18.57,18.89,10100.0
2009-07-30 10:00:00,18.95,19.0,18.77,18.83,14000.0,18.95,19.0,18.77,18.83,14000.0
2009-07-30 10:30:00,18.82,18.99,18.82,18.93,3100.0,18.82,18.99,18.82,18.93,3100.0
2009-07-30 11:00:00,18.96,18.96,18.68,18.68,2700.0,18.96,18.96,18.68,18.68,2700.0
2009-07-30 11:30:00,18.67,18.68,18.44,18.44,2400.0,18.67,18.68,18.44,18.44,2400.0
2009-07-30 12:00:00,18.41,18.54,18.41,18.46,3400.0,18.41,18.54,18.41,18.46,3400.0
2009-07-30 12:30:00,18.49,18.6,18.49,18.59,2900.0,18.49,18.6,18.49,18.59,2900.0
2009-07-30 13:00:00,18.59,18.68,18.57,18.65,5800.0,18.59,18.68,18.57,18.65,5800.0
2009-07-30 13:30:00,18.65,18.71,18.64,18.64,2300.0,18.65,18.71,18.64,18.64,2300.0
2009-07-30 14:00:00,18.62,18.71,18.62,18.68,6000.0,18.62,18.71,18.62,18.68,6000.0
2009-07-30 14:30:00,18.69,18.77,18.69,18.75,4600.0,18.69,18.77,18.69,18.75,4600.0
2009-07-30 15:00:00,18.76,18.83,18.74,18.74,9700.0,18.76,18.83,18.74,18.74,9700.0
2009-07-30 15:30:00,18.74,18.74,18.49,18.56,14500.0,18.74,18.74,18.49,18.56,14500.0
2009-07-31 09:30:00,18.5,18.66,18.48,18.5,13900.0,18.5,18.66,18.48,18.5,13900.0
2009-07-31 10:00:00,18.48,18.55,18.4,18.55,2600.0,18.48,18.55,18.4,18.55,2600.0
2009-07-31 10:30:00,18.55,18.61,18.52,18.61,2200.0,18.55,18.61,18.52,18.61,2200.0
2009-07-31 11:00:00,18.58,18.58,18.55,18.55,3300.0,18.58,18.58,18.55,18.55,3300.0
2009-07-31 11:30:00,18.55,18.7,18.55,18.67,3000.0,18.55,18.7,18.55,18.67,3000.0
2009-07-31 12:00:00,18.61,18.65,18.6,18.62,2000.0,18.61,18.65,18.6,18.62,2000.0
2009-07-31 12:30:00,18.6,18.6,18.57,18.6,3300.0,18.6,18.6,18.57,18.6,3300.0
2009-07-31 13:00:00,18.62,18.68,18.62,18.65,1900.0,18.62,18.68,18.62,18.65,1900.0
2009-07-31 13:30:00,18.66,18.66,18.57,18.57,1300.0,18.66,18.66,18.57,18.57,1300.0
2009-07-31 14:00:00,18.57,18.58,18.56,18.57,8400.0,18.57,18.58,18.56,18.57,8400.0
2009-07-31 14:30:00,18.57,18.6,18.57,18.58,14200.0,18.57,18.6,18.57,18.58,14200.0
2009-07-31 15:00:00,18.58,18.59,18.55,18.57,4300.0,18.58,18.59,18.55,18.57,4300.0
2009-07-31 15:30:00,18.57,18.58,18.39,18.41,16700.0,18.57,18.58,18.39,18.41,16700.0
2009-08-03 09:30:00,18.7,18.7,18.2,18.3,10900.0,18.7,18.7,18.2,18.3,10900.0
2009-08-03 10:00:00,18.31,18.39,18.03,18.21,6300.0,18.31,18.39,18.03,18.21,6300.0
2009-08-03 10:30:00,18.3,18.33,18.15,18.21,9500.0,18.3,18.33,18.15,18.21,9500.0
2009-08-03 11:00:00,18.25,18.28,18.16,18.18,2300.0,18.25,18.28,18.16,18.18,2300.0
2009-08-03 11:30:00,18.22,18.38,18.21,18.38,1400.0,18.22,18.38,18.21,18.38,1400.0
2009-08-03 12:00:00,18.37,18.4,18.3,18.33,1100.0,18.37,18.4,18.3,18.33,1100.0
2009-08-03 12:30:00,18.34,18.36,18.25,18.36,1300.0,18.34,18.36,18.25,18.36,1300.0
2009-08-03 13:00:00,18.37,18.38,18.36,18.36,1200.0,18.37,18.38,18.36,18.36,1200.0
2009-08-03 13:30:00,18.38,18.4,18.37,18.38,1700.0,18.38,18.4,18.37,18.38,1700.0
2009-08-03 14:00:00,18.4,18.42,18.4,18.41,1200.0,18.4,18.42,18.4,18.41,1200.0
2009-08-03 14:30:00,18.4,18.4,18.34,18.34,1100.0,18.4,18.4,18.34,18.34,1100.0
2009-08-03 15:00:00,18.35,18.39,18.33,18.38,1100.0,18.35,18.39,18.33,18.38,1100.0
2009-08-03 15:30:00,18.35,18.44,18.32,18.44,10200.0,18.35,18.44,18.32,18.44,10200.0
2009-08-04 09:30:00,18.32,18.41,18.16,18.39,12000.0,18.32,18.41,18.16,18.39,12000.0
2009-08-04 10:00:00,18.4,18.5,18.39,18.39,3200.0,18.4,18.5,18.39,18.39,3200.0
2009-08-04 10:30:00,18.38,18.48,18.38,18.43,2700.0,18.38,18.48,18.38,18.43,2700.0
2009-08-04 11:00:00,18.43,18.47,18.4,18.46,2000.0,18.43,18.47,18.4,18.46,2000.0
2009-08-04 11:30:00,18.49,18.55,18.49,18.5,5900.0,18.49,18.55,18.49,18.5,5900.0
2009-08-04 12:00:00,18.49,18.5,18.45,18.45,1700.0,18.49,18.5,18.45,18.45,1700.0
2009-08-04 12:30:00,18.45,18.46,18.45,18.45,1300.0,18.45,18.46,18.45,18.45,1300.0
2009-08-04 13:00:00,18.51,18.52,18.51,18.51,900.0,18.51,18.52,18.51,18.51,900.0
2009-08-04 13:30:00,18.52,18.52,18.37,18.37,1300.0,18.52,18.52,18.37,18.37,1300.0
2009-08-04 14:00:00,18.34,18.39,18.34,18.39,1500.0,18.34,18.39,18.34,18.39,1500.0
2009-08-04 14:30:00,18.43,18.45,18.36,18.36,5400.0,18.43,18.45,18.36,18.36,5400.0
2009-08-04 15:00:00,18.34,18.36,18.33,18.35,1100.0,18.34,18.36,18.33,18.35,1100.0
2009-08-04 15:30:00,18.33,18.36,18.29,18.36,9800.0,18.33,18.36,18.29,18.36,9800.0
2009-08-05 09:30:00,18.42,18.42,17.85,17.85,6700.0,18.42,18.42,17.85,17.85,6700.0
2009-08-05 10:00:00,17.86,17.86,17.69,17.69,7200.0,17.86,17.86,17.69,17.69,7200.0
2009-08-05 10:30:00,17.69,17.72,17.67,17.7,4100.0,17.69,17.72,17.67,17.7,4100.0
2009-08-05 11:00:00,17.69,17.72,17.68,17.69,4700.0,17.69,17.72,17.68,17.69,4700.0
2009-08-05 11:30:00,17.66,17.66,17.54,17.54,3400.0,17.66,17.66,17.54,17.54,3400.0
2009-08-05 12:00:00,17.52,17.55,17.48,17.48,2800.0,17.52,17.55,17.48,17.48,2800.0
2009-08-05 12:30:00,17.5,17.61,17.48,17.57,1500.0,17.5,17.61,17.48,17.57,1500.0
2009-08-05 13:00:00,17.57,17.57,17.49,17.57,2100.0,17.57,17.57,17.49,17.57,2100.0
2009-08-05 13:30:00,17.62,17.62,17.48,17.51,6500.0,17.62,17.62,17.48,17.51,6500.0
2009-08-05 14:00:00,17.5,17.54,17.47,17.54,1200.0,17.5,17.54,17.47,17.54,1200.0
2009-08-05 14:30:00,17.54,17.56,17.52,17.53,2500.0,17.54,17.56,17.52,17.53,2500.0
2009-08-05 15:00:00,17.53,17.58,17.53,17.54,7400.0,17.53,17.58,17.53,17.54,7400.0
2009-08-05 15:30:00,17.55,17.55,17.45,17.53,23300.0,17.55,17.55,17.45,17.53,23300.0
2009-08-06 09:30:00,17.67,17.77,17.24,17.28,6400.0,17.67,17.77,17.24,17.28,6400.0
2009-08-06 10:00:00,17.26,17.28,17.16,17.24,5800.0,17.26,17.28,17.16,17.24,5800.0
2009-08-06 10:30:00,17.27,17.4,17.22,17.22,6700.0,17.27,17.4,17.22,17.22,6700.0
2009-08-06 11:00:00,17.25,17.38,17.25,17.33,2100.0,17.25,17.38,17.25,17.33,2100.0
2009-08-06 11:30:00,17.31,17.31,17.23,17.23,1500.0,17.31,17.31,17.23,17.23,1500.0
2009-08-06 12:00:00,17.22,17.22,17.15,17.19,2400.0,17.22,17.22,17.15,17.19,2400.0
2009-08-06 12:30:00,17.19,17.28,17.19,17.28,2400.0,17.19,17.28,17.19,17.28,2400.0
2009-08-06 13:00:00,17.26,17.26,17.25,17.25,500.0,17.26,17.26,17.25,17.25,500.0
2009-08-06 13:30:00,17.27,17.27,17.2,17.23,900.0,17.27,17.27,17.2,17.23,900.0
2009-08-06 14:00:00,17.23,17.23,17.11,17.16,3000.0,17.23,17.23,17.11,17.16,3000.0
2009-08-06 14:30:00,17.14,17.18,17.09,17.17,2500.0,17.14,17.18,17.09,17.17,2500.0
2009-08-06 15:00:00,17.18,17.21,17.18,17.19,3200.0,17.18,17.21,17.18,17.19,3200.0
2009-08-06 15:30:00,17.19,17.2,17.13,17.14,8800.0,17.19,17.2,17.13,17.14,8800.0
2009-08-07 09:30:00,17.34,17.55,17.27,17.27,2800.0,17.34,17.55,17.27,17.27,2800.0
2009-08-07 10:00:00,17.23,17.24,17.14,17.24,2600.0,17.23,17.24,17.14,17.24,2600.0
2009-08-07 10:30:00,17.33,17.56,17.33,17.53,2300.0,17.33,17.56,17.33,17.53,2300.0
2009-08-07 11:00:00,17.51,17.61,17.51,17.52,2000.0,17.51,17.61,17.51,17.52,2000.0
2009-08-07 11:30:00,17.55,17.58,17.46,17.51,2800.0,17.55,17.58,17.46,17.51,2800.0
2009-08-07 12:00:00,17.5,17.53,17.48,17.5,2200.0,17.5,17.53,17.48,17.5,2200.0
2009-08-07 12:30:00,17.5,17.55,17.5,17.5,2600.0,17.5,17.55,17.5,17.5,2600.0
2009-08-07 13:00:00,17.51,17.63,17.51,17.63,2100.0,17.51,17.63,17.51,17.63,2100.0
2009-08-07 13:30:00,17.6,17.63,17.6,17.63,1800.0,17.6,17.63,17.6,17.63,1800.0
2009-08-07 14:00:00,17.64,17.67,17.61,17.61,1700.0,17.64,17.67,17.61,17.61,1700.0
2009-08-07 14:30:00,17.61,17.61,17.6,17.61,1900.0,17.61,17.61,17.6,17.61,1900.0
2009-08-07 15:00:00,17.61,17.61,17.58,17.61,4800.0,17.61,17.61,17.58,17.61,4800.0
2009-08-07 15:30:00,17.6,17.6,17.52,17.54,14400.0,17.6,17.6,17.52,17.54,14400.0
2009-08-10 09:30:00,17.43,17.62,17.29,17.31,5000.0,17.43,17.62,17.29,17.31,5000.0
2009-08-10 10:00:00,17.29,17.31,17.22,17.28,2900.0,17.29,17.31,17.22,17.28,2900.0
2009-08-10 10:30:00,17.27,17.3,17.17,17.18,1400.0,17.27,17.3,17.17,17.18,1400.0
2009-08-10 11:00:00,17.21,17.24,17.14,17.14,2000.0,17.21,17.24,17.14,17.14,2000.0
2009-08-10 11:30:00,17.16,17.16,17.1,17.11,2700.0,17.16,17.16,17.1,17.11,2700.0
2009-08-10 12:00:00,17.11,17.14,17.07,17.07,2800.0,17.11,17.14,17.07,17.07,2800.0
2009-08-10 12:30:00,17.03,17.08,17.03,17.07,2600.0,17.03,17.08,17.03,17.07,2600.0
2009-08-10 13:00:00,17.07,17.11,17.07,17.11,2000.0,17.07,17.11,17.07,17.11,2000.0
2009-08-10 13:30:00,17.16,17.18,17.13,17.13,1500.0,17.16,17.18,17.13,17.13,1500.0
2009-08-10 14:00:00,17.14,17.14,16.99,17.04,3800.0,17.14,17.14,16.99,17.04,3800.0
2009-08-10 14:30:00,17.04,17.09,17.04,17.08,1600.0,17.04,17.09,17.04,17.08,1600.0
2009-08-10 15:00:00,17.13,17.18,17.13,17.18,6000.0,17.13,17.18,17.13,17.18,6000.0
2009-08-10 15:30:00,17.18,17.18,17.11,17.16,14100.0,17.18,17.18,17.11,17.16,14100.0
2009-08-11 09:30:00,17.02,17.24,16.9,17.07,3200.0,17.02,17.24,16.9,17.07,3200.0
2009-08-11 10:00:00,17.0,17.05,16.87,17.02,1700.0,17.0,17.05,16.87,17.02,1700.0
2009-08-11 10:30:00,17.0,17.03,16.93,16.97,2400.0,17.0,17.03,16.93,16.97,2400.0
2009-08-11 11:00:00,16.96,17.01,16.94,17.01,1800.0,16.96,17.01,16.94,17.01,1800.0
2009-08-11 11:30:00,17.06,17.14,17.03,17.1,1500.0,17.06,17.14,17.03,17.1,1500.0
2009-08-11 12:00:00,17.03,17.1,17.03,17.1,500.0,17.03,17.1,17.03,17.1,500.0
2009-08-11 12:30:00,17.1,17.1,17.01,17.01,2400.0,17.1,17.1,17.01,17.01,2400.0
2009-08-11 13:00:00,17.01,17.01,16.95,16.95,1500.0,17.01,17.01,16.95,16.95,1500.0
2009-08-11 13:30:00,16.97,17.06,16.97,17.06,600.0,16.97,17.06,16.97,17.06,600.0
2009-08-11 14:00:00,17.05,17.09,17.05,17.07,700.0,17.05,17.09,17.05,17.07,700.0
2009-08-11 14:30:00,17.07,17.07,17.04,17.05,600.0,17.07,17.07,17.04,17.05,600.0
2009-08-11 15:00:00,17.07,17.11,17.06,17.1,1600.0,17.07,17.11,17.06,17.1,1600.0
2009-08-11 15:30:00,17.1,17.14,17.02,17.02,6200.0,17.1,17.14,17.02,17.02,6200.0
2009-08-12 09:30:00,17.01,17.54,16.99,17.5,2700.0,17.01,17.54,16.99,17.5,2700.0
2009-08-12 10:00:00,17.52,17.52,17.37,17.44,2200.0,17.52,17.52,17.37,17.44,2200.0
2009-08-12 10:30:00,17.41,17.48,17.41,17.47,800.0,17.41,17.48,17.41,17.47,800.0
2009-08-12 11:00:00,17.51,17.54,17.48,17.49,1200.0,17.51,17.54,17.48,17.49,1200.0
2009-08-12 11:30:00,17.45,17.45,17.42,17.42,1000.0,17.45,17.45,17.42,17.42,1000.0
2009-08-12 12:00:00,17.44,17.47,17.43,17.43,600.0,17.44,17.47,17.43,17.43,600.0
2009-08-12 12:30:00,17.44,17.46,17.44,17.46,300.0,17.44,17.46,17.44,17.46,300.0
2009-08-12 13:00:00,17.48,17.49,17.46,17.47,800.0,17.48,17.49,17.46,17.47,800.0
2009-08-12 13:30:00,17.47,17.47,17.35,17.35,1900.0,17.47,17.47,17.35,17.35,1900.0
2009-08-12 14:00:00,17.35,17.46,17.34,17.46,2300.0,17.35,17.46,17.34,17.46,2300.0
2009-08-12 14:30:00,17.37,17.54,17.36,17.53,500.0,17.37,17.54,17.36,17.53,500.0
2009-08-12 15:00:00,17.58,17.6,17.54,17.56,2700.0,17.58,17.6,17.54,17.56,2700.0
2009-08-12 15:30:00,17.56,17.59,17.39,17.39,7900.0,17.56,17.59,17.39,17.39,7900.0
2009-08-13 09:30:00,17.52,17.64,17.36,17.37,2200.0,17.52,17.64,17.36,17.37,2200.0
2009-08-13 10:00:00,17.38,17.56,17.38,17.54,1800.0,17.38,17.56,17.38,17.54,1800.0
2009-08-13 10:30:00,17.52,17.7,17.52,17.7,400.0,17.52,17.7,17.52,17.7,400.0
2009-08-13 11:00:00,17.65,17.65,17.57,17.58,700.0,17.65,17.65,17.57,17.58,700.0
2009-08-13 11:30:00,17.56,17.58,17.56,17.58,300.0,17.56,17.58,17.56,17.58,300.0
2009-08-13 12:00:00,17.62,17.64,17.62,17.63,600.0,17.62,17.64,17.62,17.63,600.0
2009-08-13 12:30:00,17.6,17.64,17.6,17.63,400.0,17.6,17.64,17.6,17.63,400.0
2009-08-13 13:00:00,17.64,17.7,17.63,17.68,2100.0,17.64,17.7,17.63,17.68,2100.0
2009-08-13 13:30:00,17.65,17.65,17.59,17.6,1000.0,17.65,17.65,17.59,17.6,1000.0
2009-08-13 14:00:00,17.61,17.61,17.54,17.54,400.0,17.61,17.61,17.54,17.54,400.0
2009-08-13 14:30:00,17.66,17.67,17.66,17.66,300.0,17.66,17.67,17.66,17.66,300.0
2009-08-13 15:00:00,17.63,17.69,17.63,17.68,1500.0,17.63,17.69,17.63,17.68,1500.0
2009-08-13 15:30:00,17.68,17.75,17.67,17.71,9400.0,17.68,17.75,17.67,17.71,9400.0
2009-08-14 09:30:00,17.85,17.88,17.31,17.33,3600.0,17.85,17.88,17.31,17.33,3600.0
2009-08-14 10:00:00,17.3,17.3,17.13,17.21,2900.0,17.3,17.3,17.13,17.21,2900.0
2009-08-14 10:30:00,17.2,17.2,17.08,17.13,1100.0,17.2,17.2,17.08,17.13,1100.0
2009-08-14 11:00:00,17.17,17.19,17.09,17.09,1700.0,17.17,17.19,17.09,17.09,1700.0
2009-08-14 11:30:00,17.09,17.19,17.05,17.19,4600.0,17.09,17.19,17.05,17.19,4600.0
2009-08-14 12:00:00,17.16,17.16,17.12,17.12,2200.0,17.16,17.16,17.12,17.12,2200.0
2009-08-14 12:30:00,17.12,17.18,17.11,17.18,2800.0,17.12,17.18,17.11,17.18,2800.0
2009-08-14 13:00:00,17.17,17.19,17.15,17.15,4900.0,17.17,17.19,17.15,17.15,4900.0
2009-08-14 13:30:00,17.16,17.17,17.15,17.17,3100.0,17.16,17.17,17.15,17.17,3100.0
2009-08-14 14:00:00,17.16,17.16,17.15,17.16,1300.0,17.16,17.16,17.15,17.16,1300.0
2009-08-14 14:30:00,17.16,17.17,17.15,17.15,1200.0,17.16,17.17,17.15,17.15,1200.0
2009-08-14 15:00:00,17.15,17.2,17.15,17.15,4000.0,17.15,17.2,17.15,17.15,4000.0
2009-08-14 15:30:00,17.16,17.29,17.16,17.29,14000.0,17.16,17.29,17.16,17.29,14000.0
2009-08-17 09:30:00,17.0,17.11,17.0,17.0,3600.0,17.0,17.11,17.0,17.0,3600.0
2009-08-17 10:00:00,16.96,16.96,16.76,16.85,13600.0,16.96,16.96,16.76,16.85,13600.0
2009-08-17 10:30:00,16.86,16.94,16.82,16.82,2400.0,16.86,16.94,16.82,16.82,2400.0
2009-08-17 11:00:00,16.81,16.87,16.73,16.87,4000.0,16.81,16.87,16.73,16.87,4000.0
2009-08-17 11:30:00,16.88,17.0,16.88,17.0,7900.0,16.88,17.0,16.88,17.0,7900.0
2009-08-17 12:00:00,17.03,17.06,16.93,17.01,3000.0,17.03,17.06,16.93,17.01,3000.0
2009-08-17 12:30:00,17.04,17.05,16.99,17.03,2100.0,17.04,17.05,16.99,17.03,2100.0
2009-08-17 13:00:00,16.99,17.0,16.94,16.94,3300.0,16.99,17.0,16.94,16.94,3300.0
2009-08-17 13:30:00,16.97,16.99,16.93,16.97,2200.0,16.97,16.99,16.93,16.97,2200.0
2009-08-17 14:00:00,16.99,17.0,16.98,16.99,1100.0,16.99,17.0,16.98,16.99,1100.0
2009-08-17 14:30:00,16.99,17.0,16.95,16.95,1500.0,16.99,17.0,16.95,16.95,1500.0
2009-08-17 15:00:00,16.99,17.0,16.94,16.94,3500.0,16.99,17.0,16.94,16.94,3500.0
2009-08-17 15:30:00,16.95,17.05,16.95,17.02,12300.0,16.95,17.05,16.95,17.02,12300.0
2009-08-18 09:30:00,17.08,17.31,17.08,17.22,2900.0,17.08,17.31,17.08,17.22,2900.0
2009-08-18 10:00:00,17.23,17.29,17.22,17.23,2500.0,17.23,17.29,17.22,17.23,2500.0
2009-08-18 10:30:00,17.25,17.29,17.24,17.25,1700.0,17.25,17.29,17.24,17.25,1700.0
2009-08-18 11:00:00,17.26,17.4,17.26,17.4,2900.0,17.26,17.4,17.26,17.4,2900.0
2009-08-18 11:30:00,17.42,17.44,17.39,17.39,1700.0,17.42,17.44,17.39,17.39,1700.0
2009-08-18 12:00:00,17.43,17.44,17.42,17.44,1300.0,17.43,17.44,17.42,17.44,1300.0
2009-08-18 12:30:00,17.45,17.48,17.43,17.43,1700.0,17.45,17.48,17.43,17.43,1700.0
2009-08-18 13:00:00,17.44,17.48,17.44,17.48,900.0,17.44,17.48,17.44,17.48,900.0
2009-08-18 13:30:00,17.45,17.47,17.44,17.47,500.0,17.45,17.47,17.44,17.47,500.0
2009-08-18 14:00:00,17.48,17.52,17.48,17.52,1200.0,17.48,17.52,17.48,17.52,1200.0
2009-08-18 14:30:00,17.53,17.54,17.48,17.51,1200.0,17.53,17.54,17.48,17.51,1200.0
2009-08-18 15:00:00,17.52,17.54,17.52,17.52,900.0,17.52,17.54,17.52,17.52,900.0
2009-08-18 15:30:00,17.52,17.55,17.44,17.45,12800.0,17.52,17.55,17.44,17.45,12800.0
2009-08-19 09:30:00,17.28,17.3,17.11,17.22,2100.0,17.28,17.3,17.11,17.22,2100.0
2009-08-19 10:00:00,17.3,17.43,17.26,17.26,2400.0,17.3,17.43,17.26,17.26,2400.0
2009-08-19 10:30:00,17.31,17.45,17.31,17.32,4000.0,17.31,17.45,17.31,17.32,4000.0
2009-08-19 11:00:00,17.32,17.32,17.2,17.21,3400.0,17.32,17.32,17.2,17.21,3400.0
2009-08-19 11:30:00,17.25,17.27,17.24,17.26,5800.0,17.25,17.27,17.24,17.26,5800.0
2009-08-19 12:00:00,17.25,17.44,17.25,17.37,3300.0,17.25,17.44,17.25,17.37,3300.0
2009-08-19 12:30:00,17.37,17.5,17.37,17.46,1900.0,17.37,17.5,17.37,17.46,1900.0
2009-08-19 13:00:00,17.46,17.46,17.45,17.46,700.0,17.46,17.46,17.45,17.46,700.0
2009-08-19 13:30:00,17.44,17.46,17.44,17.45,3800.0,17.44,17.46,17.44,17.45,3800.0
2009-08-19 14:00:00,17.44,17.45,17.44,17.44,1000.0,17.44,17.45,17.44,17.44,1000.0
2009-08-19 14:30:00,17.44,17.44,17.4,17.44,2000.0,17.44,17.44,17.4,17.44,2000.0
2009-08-19 15:00:00,17.44,17.45,17.44,17.45,1900.0,17.44,17.45,17.44,17.45,1900.0
2009-08-19 15:30:00,17.44,17.53,17.44,17.51,11000.0,17.44,17.53,17.44,17.51,11000.0
2009-08-20 09:30:00,16.56,17.27,16.26,17.21,21000.0,16.56,17.27,16.26,17.21,21000.0
2009-08-20 10:00:00,17.27,17.32,17.0,17.09,13500.0,17.27,17.32,17.0,17.09,13500.0
2009-08-20 10:30:00,17.14,17.19,16.87,16.99,4700.0,17.14,17.19,16.87,16.99,4700.0
2009-08-20 11:00:00,16.96,17.19,16.93,17.19,4300.0,16.96,17.19,16.93,17.19,4300.0
2009-08-20 11:30:00,17.19,17.22,17.1,17.1,5100.0,17.19,17.22,17.1,17.1,5100.0
2009-08-20 12:00:00,17.09,17.15,17.09,17.15,1600.0,17.09,17.15,17.09,17.15,1600.0
2009-08-20 12:30:00,17.19,17.29,17.19,17.29,1500.0,17.19,17.29,17.19,17.29,1500.0
2009-08-20 13:00:00,17.28,17.36,17.27,17.36,2200.0,17.28,17.36,17.27,17.36,2200.0
2009-08-20 13:30:00,17.38,17.47,17.38,17.44,7200.0,17.38,17.47,17.38,17.44,7200.0
2009-08-20 14:00:00,17.44,17.65,17.44,17.63,4900.0,17.44,17.65,17.44,17.63,4900.0
2009-08-20 14:30:00,17.64,17.68,17.59,17.65,9500.0,17.64,17.68,17.59,17.65,9500.0
2009-08-20 15:00:00,17.65,17.66,17.57,17.64,10100.0,17.65,17.66,17.57,17.64,10100.0
2009-08-20 15:30:00,17.63,17.73,17.59,17.64,14100.0,17.63,17.73,17.59,17.64,14100.0
2009-08-21 09:30:00,17.81,17.92,17.7,17.76,12000.0,17.81,17.92,17.7,17.76,12000.0
2009-08-21 10:00:00,17.82,18.2,17.82,18.08,5700.0,17.82,18.2,17.82,18.08,5700.0
2009-08-21 10:30:00,18.05,18.24,18.05,18.23,3100.0,18.05,18.24,18.05,18.23,3100.0
2009-08-21 11:00:00,18.27,18.43,18.26,18.42,7600.0,18.27,18.43,18.26,18.42,7600.0
2009-08-21 11:30:00,18.41,18.43,18.37,18.43,1800.0,18.41,18.43,18.37,18.43,1800.0
2009-08-21 12:00:00,18.41,18.41,18.26,18.29,4700.0,18.41,18.41,18.26,18.29,4700.0
2009-08-21 12:30:00,18.29,18.32,18.21,18.21,4600.0,18.29,18.32,18.21,18.21,4600.0
2009-08-21 13:00:00,18.21,18.33,18.18,18.29,4000.0,18.21,18.33,18.18,18.29,4000.0
2009-08-21 13:30:00,18.29,18.29,18.17,18.19,2800.0,18.29,18.29,18.17,18.19,2800.0
2009-08-21 14:00:00,18.19,18.23,18.19,18.23,5400.0,18.19,18.23,18.19,18.23,5400.0
2009-08-21 14:30:00,18.23,18.28,18.22,18.28,2700.0,18.23,18.28,18.22,18.28,2700.0
2009-08-21 15:00:00,18.3,18.41,18.3,18.38,6100.0,18.3,18.41,18.3,18.38,6100.0
2009-08-21 15:30:00,18.37,18.4,18.34,18.36,10200.0,18.37,18.4,18.34,18.36,10200.0
2009-08-24 09:30:00,18.46,18.61,18.06,18.61,11800.0,18.46,18.61,18.06,18.61,11800.0
2009-08-24 10:00:00,18.59,18.78,18.59,18.76,3800.0,18.59,18.78,18.59,18.76,3800.0
2009-08-24 10:30:00,18.75,18.75,18.66,18.73,2600.0,18.75,18.75,18.66,18.73,2600.0
2009-08-24 11:00:00,18.73,18.8,18.72,18.75,4700.0,18.73,18.8,18.72,18.75,4700.0
2009-08-24 11:30:00,18.75,18.75,18.51,18.57,2500.0,18.75,18.75,18.51,18.57,2500.0
2009-08-24 12:00:00,18.47,18.49,18.45,18.49,5300.0,18.47,18.49,18.45,18.49,5300.0
2009-08-24 12:30:00,18.46,18.46,18.42,18.46,8700.0,18.46,18.46,18.42,18.46,8700.0
2009-08-24 13:00:00,18.42,18.42,18.35,18.39,7200.0,18.42,18.42,18.35,18.39,7200.0
2009-08-24 13:30:00,18.35,18.4,18.3,18.38,16600.0,18.35,18.4,18.3,18.38,16600.0
2009-08-24 14:00:00,18.37,18.41,18.37,18.39,1000.0,18.37,18.41,18.37,18.39,1000.0
2009-08-24 14:30:00,18.37,18.4,18.37,18.4,1700.0,18.37,18.4,18.37,18.4,1700.0
2009-08-24 15:00:00,18.4,18.43,18.34,18.43,7600.0,18.4,18.43,18.34,18.43,7600.0
2009-08-24 15:30:00,18.45,18.52,18.4,18.4,19500.0,18.45,18.52,18.4,18.4,19500.0
2009-08-25 09:30:00,18.44,18.54,18.34,18.54,3100.0,18.44,18.54,18.34,18.54,3100.0
2009-08-25 10:00:00,18.54,18.6,18.27,18.39,5300.0,18.54,18.6,18.27,18.39,5300.0
2009-08-25 10:30:00,18.36,18.49,18.36,18.41,7100.0,18.36,18.49,18.36,18.41,7100.0
2009-08-25 11:00:00,18.44,18.46,18.38,18.45,3000.0,18.44,18.46,18.38,18.45,3000.0
2009-08-25 11:30:00,18.48,18.52,18.45,18.45,1100.0,18.48,18.52,18.45,18.45,1100.0
2009-08-25 12:00:00,18.47,18.61,18.47,18.59,1000.0,18.47,18.61,18.47,18.59,1000.0
2009-08-25 12:30:00,18.6,18.61,18.48,18.48,1600.0,18.6,18.61,18.48,18.48,1600.0
2009-08-25 13:00:00,18.5,18.55,18.43,18.45,2300.0,18.5,18.55,18.43,18.45,2300.0
2009-08-25 13:30:00,18.52,18.52,18.42,18.42,600.0,18.52,18.52,18.42,18.42,600.0
2009-08-25 14:00:00,18.42,18.43,18.39,18.43,2300.0,18.42,18.43,18.39,18.43,2300.0
2009-08-25 14:30:00,18.43,18.43,18.39,18.42,1100.0,18.43,18.43,18.39,18.42,1100.0
2009-08-25 15:00:00,18.45,18.45,18.37,18.4,3400.0,18.45,18.45,18.37,18.4,3400.0
2009-08-25 15:30:00,18.37,18.44,18.36,18.4,5700.0,18.37,18.44,18.36,18.4,5700.0
2009-08-26 09:30:00,18.29,18.29,18.14,18.15,16000.0,18.29,18.29,18.14,18.15,16000.0
2009-08-26 10:00:00,18.15,18.26,18.14,18.25,16200.0,18.15,18.26,18.14,18.25,16200.0
2009-08-26 10:30:00,18.29,18.37,18.25,18.35,2300.0,18.29,18.37,18.25,18.35,2300.0
2009-08-26 11:00:00,18.25,18.25,18.22,18.22,200.0,18.25,18.25,18.22,18.22,200.0
2009-08-26 11:30:00,18.27,18.27,18.17,18.21,700.0,18.27,18.27,18.17,18.21,700.0
2009-08-26 12:00:00,18.2,18.27,18.2,18.22,600.0,18.2,18.27,18.2,18.22,600.0
2009-08-26 12:30:00,18.21,18.22,18.17,18.17,1500.0,18.21,18.22,18.17,18.17,1500.0
2009-08-26 13:00:00,18.17,18.17,18.08,18.09,2500.0,18.17,18.17,18.08,18.09,2500.0
2009-08-26 13:30:00,18.09,18.13,18.08,18.12,2500.0,18.09,18.13,18.08,18.12,2500.0
2009-08-26 14:00:00,18.14,18.15,18.1,18.12,7200.0,18.14,18.15,18.1,18.12,7200.0
2009-08-26 14:30:00,18.12,18.14,18.06,18.09,6600.0,18.12,18.14,18.06,18.09,6600.0
2009-08-26 15:00:00,18.09,18.1,18.07,18.09,6400.0,18.09,18.1,18.07,18.09,6400.0
2009-08-26 15:30:00,18.08,18.14,18.08,18.14,9400.0,18.08,18.14,18.08,18.14,9400.0
2009-08-27 09:30:00,18.08,18.08,17.82,17.82,3300.0,18.08,18.08,17.82,17.82,3300.0
2009-08-27 10:00:00,17.77,17.77,17.65,17.65,4500.0,17.77,17.77,17.65,17.65,4500.0
2009-08-27 10:30:00,17.63,17.68,17.59,17.6,800.0,17.63,17.68,17.59,17.6,800.0
2009-08-27 11:00:00,17.63,17.69,17.63,17.69,1400.0,17.63,17.69,17.63,17.69,1400.0
2009-08-27 11:30:00,17.69,17.7,17.65,17.7,1400.0,17.69,17.7,17.65,17.7,1400.0
2009-08-27 12:00:00,17.7,17.76,17.69,17.75,1700.0,17.7,17.76,17.69,17.75,1700.0
2009-08-27 12:30:00,17.77,17.77,17.71,17.75,2300.0,17.77,17.77,17.71,17.75,2300.0
2009-08-27 13:00:00,17.75,17.75,17.7,17.71,1000.0,17.75,17.75,17.7,17.71,1000.0
2009-08-27 13:30:00,17.78,17.87,17.78,17.85,1200.0,17.78,17.87,17.78,17.85,1200.0
2009-08-27 14:00:00,17.91,17.95,17.9,17.95,800.0,17.91,17.95,17.9,17.95,800.0
2009-08-27 14:30:00,17.95,18.0,17.94,17.95,2100.0,17.95,18.0,17.94,17.95,2100.0
2009-08-27 15:00:00,17.94,17.94,17.89,17.9,2600.0,17.94,17.94,17.89,17.9,2600.0
2009-08-27 15:30:00,17.91,17.96,17.87,17.96,5100.0,17.91,17.96,17.87,17.96,5100.0
2009-08-28 09:30:00,18.35,18.59,18.34,18.53,3700.0,18.35,18.59,18.34,18.53,3700.0
2009-08-28 10:00:00,18.51,18.57,18.34,18.34,4000.0,18.51,18.57,18.34,18.34,4000.0
2009-08-28 10:30:00,18.29,18.4,18.29,18.4,4100.0,18.29,18.4,18.29,18.4,4100.0
2009-08-28 11:00:00,18.46,18.46,18.26,18.35,1800.0,18.46,18.46,18.26,18.35,1800.0
2009-08-28 11:30:00,18.29,18.3,18.23,18.25,1100.0,18.29,18.3,18.23,18.25,1100.0
2009-08-28 12:00:00,18.28,18.28,18.13,18.15,900.0,18.28,18.28,18.13,18.15,900.0
2009-08-28 12:30:00,18.12,18.17,18.12,18.14,700.0,18.12,18.17,18.12,18.14,700.0
2009-08-28 13:00:00,18.17,18.26,18.17,18.23,600.0,18.17,18.26,18.17,18.23,600.0
2009-08-28 13:30:00,18.28,18.29,18.27,18.29,600.0,18.28,18.29,18.27,18.29,600.0
2009-08-28 14:00:00,18.22,18.28,18.22,18.26,600.0,18.22,18.28,18.22,18.26,600.0
2009-08-28 14:30:00,18.25,18.3,18.25,18.3,400.0,18.25,18.3,18.25,18.3,400.0
2009-08-28 15:00:00,18.3,18.39,18.3,18.39,900.0,18.3,18.39,18.3,18.39,900.0
2009-08-28 15:30:00,18.42,18.42,18.27,18.3,6500.0,18.42,18.42,18.27,18.3,6500.0
2009-08-31 09:30:00,18.38,18.39,18.2,18.3,4300.0,18.38,18.39,18.2,18.3,4300.0
2009-08-31 10:00:00,18.25,18.3,18.19,18.24,4300.0,18.25,18.3,18.19,18.24,4300.0
2009-08-31 10:30:00,18.25,18.38,18.25,18.32,1300.0,18.25,18.38,18.25,18.32,1300.0
2009-08-31 11:00:00,18.26,18.31,18.24,18.24,1600.0,18.26,18.31,18.24,18.24,1600.0
2009-08-31 11:30:00,18.27,18.3,18.19,18.19,1900.0,18.27,18.3,18.19,18.19,1900.0
2009-08-31 12:00:00,18.16,18.19,18.13,18.13,1500.0,18.16,18.19,18.13,18.13,1500.0
2009-08-31 12:30:00,18.14,18.16,18.12,18.15,1200.0,18.14,18.16,18.12,18.15,1200.0
2009-08-31 13:00:00,18.16,18.16,18.14,18.14,700.0,18.16,18.16,18.14,18.14,700.0
2009-08-31 13:30:00,18.15,18.18,18.12,18.18,3700.0,18.15,18.18,18.12,18.18,3700.0
2009-08-31 14:00:00,18.18,18.23,18.18,18.21,1700.0,18.18,18.23,18.18,18.21,1700.0
2009-08-31 14:30:00,18.23,18.29,18.23,18.27,1500.0,18.23,18.29,18.23,18.27,1500.0
2009-08-31 15:00:00,18.25,18.29,18.22,18.29,4000.0,18.25,18.29,18.22,18.29,4000.0
2009-08-31 15:30:00,18.29,18.3,18.23,18.24,11400.0,18.29,18.3,18.23,18.24,11400.0
2009-09-01 09:30:00,18.37,18.5,18.36,18.41,4800.0,18.37,18.5,18.36,18.41,4800.0
2009-09-01 10:00:00,18.42,18.56,18.36,18.42,4700.0,18.42,18.56,18.36,18.42,4700.0
2009-09-01 10:30:00,18.42,18.53,18.32,18.33,3800.0,18.42,18.53,18.32,18.33,3800.0
2009-09-01 11:00:00,18.29,18.33,17.82,17.82,3100.0,18.29,18.33,17.82,17.82,3100.0
2009-09-01 11:30:00,17.82,17.93,17.74,17.76,4100.0,17.82,17.93,17.74,17.76,4100.0
2009-09-01 12:00:00,17.75,17.83,17.7,17.76,2900.0,17.75,17.83,17.7,17.76,2900.0
2009-09-01 12:30:00,17.78,17.78,17.72,17.73,1700.0,17.78,17.78,17.72,17.73,1700.0
2009-09-01 13:00:00,17.7,17.7,17.57,17.65,2000.0,17.7,17.7,17.57,17.65,2000.0
2009-09-01 13:30:00,17.63,17.69,17.59,17.69,2300.0,17.63,17.69,17.59,17.69,2300.0
2009-09-01 14:00:00,17.7,17.75,17.69,17.69,2100.0,17.7,17.75,17.69,17.69,2100.0
2009-09-01 14:30:00,17.7,17.7,17.65,17.7,1400.0,17.7,17.7,17.65,17.7,1400.0
2009-09-01 15:00:00,17.67,17.72,17.64,17.66,3500.0,17.67,17.72,17.64,17.66,3500.0
2009-09-01 15:30:00,17.65,17.67,17.56,17.62,7100.0,17.65,17.67,17.56,17.62,7100.0
2009-09-02 09:30:00,17.67,17.87,17.67,17.76,1700.0,17.67,17.87,17.67,17.76,1700.0
2009-09-02 10:00:00,17.69,17.83,17.67,17.67,2300.0,17.69,17.83,17.67,17.67,2300.0
2009-09-02 10:30:00,17.71,17.76,17.71,17.76,200.0,17.71,17.76,17.71,17.76,200.0
2009-09-02 11:00:00,17.76,17.76,17.72,17.74,1400.0,17.76,17.76,17.72,17.74,1400.0
2009-09-02 11:30:00,17.72,17.73,17.69,17.7,800.0,17.72,17.73,17.69,17.7,800.0
2009-09-02 12:00:00,17.69,17.72,17.69,17.72,800.0,17.69,17.72,17.69,17.72,800.0
2009-09-02 12:30:00,17.74,17.76,17.72,17.73,1800.0,17.74,17.76,17.72,17.73,1800.0
2009-09-02 13:00:00,17.72,17.72,17.72,17.72,300.0,17.72,17.72,17.72,17.72,300.0
2009-09-02 13:30:00,17.7,17.72,17.69,17.7,1500.0,17.7,17.72,17.69,17.7,1500.0
2009-09-02 14:00:00,17.67,17.69,17.67,17.67,1600.0,17.67,17.69,17.67,17.67,1600.0
2009-09-02 14:30:00,17.7,17.73,17.65,17.68,1900.0,17.7,17.73,17.65,17.68,1900.0
2009-09-02 15:00:00,17.66,17.76,17.65,17.7,3900.0,17.66,17.76,17.65,17.7,3900.0
2009-09-02 15:30:00,17.7,17.73,17.67,17.68,3900.0,17.7,17.73,17.67,17.68,3900.0
2009-09-03 09:30:00,17.84,17.84,17.57,17.79,1400.0,17.84,17.84,17.57,17.79,1400.0
2009-09-03 10:00:00,17.81,17.84,17.54,17.64,5300.0,17.81,17.84,17.54,17.64,5300.0
2009-09-03 10:30:00,17.59,17.72,17.58,17.68,1300.0,17.59,17.72,17.58,17.68,1300.0
2009-09-03 11:00:00,17.67,17.71,17.66,17.68,1400.0,17.67,17.71,17.66,17.68,1400.0
2009-09-03 11:30:00,17.65,17.65,17.64,17.65,400.0,17.65,17.65,17.64,17.65,400.0
2009-09-03 12:00:00,17.66,17.66,17.64,17.66,3300.0,17.66,17.66,17.64,17.66,3300.0
2009-09-03 12:30:00,17.66,17.66,17.6,17.64,7000.0,17.66,17.66,17.6,17.64,7000.0
2009-09-03 13:00:00,17.66,17.66,17.65,17.65,1900.0,17.66,17.66,17.65,17.65,1900.0
2009-09-03 13:30:00,17.67,17.67,17.63,17.66,1500.0,17.67,17.67,17.63,17.66,1500.0
2009-09-03 14:00:00,17.66,17.67,17.66,17.66,1300.0,17.66,17.67,17.66,17.66,1300.0
2009-09-03 14:30:00,17.67,17.69,17.66,17.69,900.0,17.67,17.69,17.66,17.69,900.0
2009-09-03 15:00:00,17.72,17.76,17.72,17.76,400.0,17.72,17.76,17.72,17.76,400.0
2009-09-03 15:30:00,17.76,17.83,17.76,17.83,2600.0,17.76,17.83,17.76,17.83,2600.0
2009-09-04 09:30:00,17.74,17.9,17.67,17.74,1900.0,17.74,17.9,17.67,17.74,1900.0
2009-09-04 10:00:00,17.73,17.91,17.73,17.91,1100.0,17.73,17.91,17.73,17.91,1100.0
2009-09-04 10:30:00,17.85,17.9,17.85,17.87,600.0,17.85,17.9,17.85,17.87,600.0
2009-09-04 11:00:00,17.75,17.76,17.75,17.75,600.0,17.75,17.76,17.75,17.75,600.0
2009-09-04 11:30:00,17.74,17.77,17.72,17.77,3300.0,17.74,17.77,17.72,17.77,3300.0
2009-09-04 12:00:00,17.81,18.0,17.81,17.97,1900.0,17.81,18.0,17.81,17.97,1900.0
2009-09-04 12:30:00,17.98,17.99,17.97,17.97,900.0,17.98,17.99,17.97,17.97,900.0
2009-09-04 13:00:00,17.98,18.05,17.94,18.0,3500.0,17.98,18.05,17.94,18.0,3500.0
2009-09-04 13:30:00,17.99,17.99,17.95,17.96,1700.0,17.99,17.99,17.95,17.96,1700.0
2009-09-04 14:00:00,17.94,17.98,17.92,17.98,1200.0,17.94,17.98,17.92,17.98,1200.0
2009-09-04 14:30:00,17.97,18.02,17.96,18.02,1400.0,17.97,18.02,17.96,18.02,1400.0
2009-09-04 15:00:00,18.03,18.03,17.98,17.99,1900.0,18.03,18.03,17.98,17.99,1900.0
2009-09-04 15:30:00,18.0,18.05,17.96,18.01,10800.0,18.0,18.05,17.96,18.01,10800.0
2009-09-08 09:30:00,18.13,18.26,18.08,18.08,1600.0,18.13,18.26,18.08,18.08,1600.0
2009-09-08 10:00:00,18.03,18.15,17.93,18.15,1600.0,18.03,18.15,17.93,18.15,1600.0
2009-09-08 10:30:00,18.21,18.24,18.17,18.24,1400.0,18.21,18.24,18.17,18.24,1400.0
2009-09-08 11:00:00,18.25,18.25,18.17,18.22,500.0,18.25,18.25,18.17,18.22,500.0
2009-09-08 11:30:00,18.25,18.25,18.2,18.2,1500.0,18.25,18.25,18.2,18.2,1500.0
2009-09-08 12:00:00,18.2,18.23,18.2,18.23,800.0,18.2,18.23,18.2,18.23,800.0
2009-09-08 12:30:00,18.24,18.25,18.18,18.18,1500.0,18.24,18.25,18.18,18.18,1500.0
2009-09-08 13:00:00,18.17,18.18,18.13,18.18,2500.0,18.17,18.18,18.13,18.18,2500.0
2009-09-08 13:30:00,18.18,18.18,18.14,18.18,1000.0,18.18,18.18,18.14,18.18,1000.0
2009-09-08 14:00:00,18.16,18.16,18.1,18.14,2200.0,18.16,18.16,18.1,18.14,2200.0
2009-09-08 14:30:00,18.16,18.18,18.14,18.18,2200.0,18.16,18.18,18.14,18.18,2200.0
2009-09-08 15:00:00,18.17,18.28,18.15,18.25,5400.0,18.17,18.28,18.15,18.25,5400.0
2009-09-08 15:30:00,18.27,18.32,18.26,18.3,5500.0,18.27,18.32,18.26,18.3,5500.0
2009-09-09 09:30:00,18.14,18.31,18.14,18.31,400.0,18.14,18.31,18.14,18.31,400.0
2009-09-09 10:00:00,18.36,18.48,18.36,18.42,1100.0,18.36,18.48,18.36,18.42,1100.0
2009-09-09 10:30:00,18.43,18.48,18.4,18.4,1400.0,18.43,18.48,18.4,18.4,1400.0
2009-09-09 11:00:00,18.39,18.39,18.39,18.39,100.0,18.39,18.39,18.39,18.39,100.0
2009-09-09 11:30:00,18.5,18.67,18.5,18.65,5600.0,18.5,18.67,18.5,18.65,5600.0
2009-09-09 12:00:00,18.65,18.68,18.63,18.66,4600.0,18.65,18.68,18.63,18.66,4600.0
2009-09-09 12:30:00,18.67,18.69,18.66,18.69,400.0,18.67,18.69,18.66,18.69,400.0
2009-09-09 13:00:00,18.65,18.67,18.64,18.66,3000.0,18.65,18.67,18.64,18.66,3000.0
2009-09-09 13:30:00,18.67,18.69,18.67,18.69,600.0,18.67,18.69,18.67,18.69,600.0
2009-09-09 14:00:00,18.69,18.69,18.65,18.68,16200.0,18.69,18.69,18.65,18.68,16200.0
2009-09-09 14:30:00,18.67,18.69,18.65,18.68,7400.0,18.67,18.69,18.65,18.68,7400.0
2009-09-09 15:00:00,18.67,18.72,18.67,18.68,2600.0,18.67,18.72,18.67,18.68,2600.0
2009-09-09 15:30:00,18.67,18.75,18.67,18.69,5500.0,18.67,18.75,18.67,18.69,5500.0
2009-09-10 09:30:00,18.69,18.98,18.69,18.93,5800.0,18.69,18.98,18.69,18.93,5800.0
2009-09-10 10:00:00,18.91,19.07,18.91,19.06,10900.0,18.91,19.07,18.91,19.06,10900.0
2009-09-10 10:30:00,19.04,19.15,18.99,19.01,8900.0,19.04,19.15,18.99,19.01,8900.0
2009-09-10 11:00:00,19.03,19.05,18.97,19.03,2500.0,19.03,19.05,18.97,19.03,2500.0
2009-09-10 11:30:00,19.02,19.05,18.96,19.0,1500.0,19.02,19.05,18.96,19.0,1500.0
2009-09-10 12:00:00,18.99,18.99,18.91,18.91,700.0,18.99,18.99,18.91,18.91,700.0
2009-09-10 12:30:00,18.92,19.01,18.92,18.97,3100.0,18.92,19.01,18.92,18.97,3100.0
2009-09-10 13:00:00,18.96,19.0,18.94,18.98,3700.0,18.96,19.0,18.94,18.98,3700.0
2009-09-10 13:30:00,18.99,19.1,18.97,19.07,2700.0,18.99,19.1,18.97,19.07,2700.0
2009-09-10 14:00:00,19.1,19.1,18.96,18.98,6100.0,19.1,19.1,18.96,18.98,6100.0
2009-09-10 14:30:00,18.98,19.03,18.89,18.93,4100.0,18.98,19.03,18.89,18.93,4100.0
2009-09-10 15:00:00,18.93,18.93,18.87,18.9,1600.0,18.93,18.93,18.87,18.9,1600.0
2009-09-10 15:30:00,18.9,19.02,18.9,19.01,15200.0,18.9,19.02,18.9,19.01,15200.0
2009-09-11 09:30:00,18.8,18.98,18.8,18.98,1900.0,18.8,18.98,18.8,18.98,1900.0
2009-09-11 10:00:00,18.96,18.96,18.8,18.9,6200.0,18.96,18.96,18.8,18.9,6200.0
2009-09-11 10:30:00,18.9,18.9,18.79,18.79,2400.0,18.9,18.9,18.79,18.79,2400.0
2009-09-11 11:00:00,18.78,18.82,18.72,18.72,2200.0,18.78,18.82,18.72,18.72,2200.0
2009-09-11 11:30:00,18.69,18.7,18.64,18.66,3200.0,18.69,18.7,18.64,18.66,3200.0
2009-09-11 12:00:00,18.68,18.68,18.64,18.65,1700.0,18.68,18.68,18.64,18.65,1700.0
2009-09-11 12:30:00,18.65,18.66,18.54,18.54,5300.0,18.65,18.66,18.54,18.54,5300.0
2009-09-11 13:00:00,18.53,18.56,18.5,18.52,6500.0,18.53,18.56,18.5,18.52,6500.0
2009-09-11 13:30:00,18.52,18.52,18.38,18.38,2100.0,18.52,18.52,18.38,18.38,2100.0
2009-09-11 14:00:00,18.37,18.44,18.37,18.4,3600.0,18.37,18.44,18.37,18.4,3600.0
2009-09-11 14:30:00,18.41,18.45,18.41,18.41,1600.0,18.41,18.45,18.41,18.41,1600.0
2009-09-11 15:00:00,18.4,18.42,18.39,18.42,1700.0,18.4,18.42,18.39,18.42,1700.0
2009-09-11 15:30:00,18.42,18.42,18.36,18.36,6500.0,18.42,18.42,18.36,18.36,6500.0
2009-09-14 09:30:00,18.41,18.41,18.16,18.17,1500.0,18.41,18.41,18.16,18.17,1500.0
2009-09-14 10:00:00,18.29,18.3,18.14,18.14,5000.0,18.29,18.3,18.14,18.14,5000.0
2009-09-14 10:30:00,18.15,18.31,18.14,18.28,2500.0,18.15,18.31,18.14,18.28,2500.0
2009-09-14 11:00:00,18.31,18.37,18.3,18.31,2700.0,18.31,18.37,18.3,18.31,2700.0
2009-09-14 11:30:00,18.32,18.32,18.25,18.29,1800.0,18.32,18.32,18.25,18.29,1800.0
2009-09-14 12:00:00,18.31,18.34,18.27,18.28,2000.0,18.31,18.34,18.27,18.28,2000.0
2009-09-14 12:30:00,18.3,18.34,18.27,18.31,1200.0,18.3,18.34,18.27,18.31,1200.0
2009-09-14 13:00:00,18.27,18.28,18.26,18.28,700.0,18.27,18.28,18.26,18.28,700.0
2009-09-14 13:30:00,18.29,18.31,18.29,18.31,600.0,18.29,18.31,18.29,18.31,600.0
2009-09-14 14:00:00,18.31,18.34,18.3,18.34,1400.0,18.31,18.34,18.3,18.34,1400.0
2009-09-14 14:30:00,18.37,18.38,18.34,18.34,1200.0,18.37,18.38,18.34,18.34,1200.0
2009-09-14 15:00:00,18.34,18.35,18.31,18.31,2400.0,18.34,18.35,18.31,18.31,2400.0
2009-09-14 15:30:00,18.31,18.35,18.29,18.34,21300.0,18.31,18.35,18.29,18.34,21300.0
2009-09-15 09:30:00,18.3,18.3,18.14,18.14,1900.0,18.3,18.3,18.14,18.14,1900.0
2009-09-15 10:00:00,18.15,18.21,18.04,18.21,900.0,18.15,18.21,18.04,18.21,900.0
2009-09-15 10:30:00,18.24,18.25,18.2,18.24,2600.0,18.24,18.25,18.2,18.24,2600.0
2009-09-15 11:00:00,18.23,18.23,18.13,18.14,4100.0,18.23,18.23,18.13,18.14,4100.0
2009-09-15 11:30:00,18.14,18.25,18.12,18.13,3700.0,18.14,18.25,18.12,18.13,3700.0
2009-09-15 12:00:00,18.11,18.12,18.08,18.09,1700.0,18.11,18.12,18.08,18.09,1700.0
2009-09-15 12:30:00,18.1,18.1,18.03,18.08,2000.0,18.1,18.1,18.03,18.08,2000.0
2009-09-15 13:00:00,18.08,18.11,18.08,18.1,8500.0,18.08,18.11,18.08,18.1,8500.0
2009-09-15 13:30:00,18.13,18.15,18.11,18.11,3200.0,18.13,18.15,18.11,18.11,3200.0
2009-09-15 14:00:00,18.1,18.11,18.09,18.11,1800.0,18.1,18.11,18.09,18.11,1800.0
2009-09-15 14:30:00,18.13,18.15,18.08,18.13,4100.0,18.13,18.15,18.08,18.13,4100.0
2009-09-15 15:00:00,18.12,18.21,18.12,18.21,1900.0,18.12,18.21,18.12,18.21,1900.0
2009-09-15 15:30:00,18.21,18.21,18.11,18.18,9300.0,18.21,18.21,18.11,18.18,9300.0
2009-09-16 09:30:00,18.06,18.07,17.91,17.91,900.0,18.06,18.07,17.91,17.91,900.0
2009-09-16 10:00:00,17.97,17.98,17.81,17.81,2000.0,17.97,17.98,17.81,17.81,2000.0
2009-09-16 10:30:00,17.86,17.93,17.85,17.91,1000.0,17.86,17.93,17.85,17.91,1000.0
2009-09-16 11:00:00,17.87,17.87,17.76,17.76,2300.0,17.87,17.87,17.76,17.76,2300.0
2009-09-16 11:30:00,17.71,17.82,17.71,17.82,2300.0,17.71,17.82,17.71,17.82,2300.0
2009-09-16 12:00:00,17.8,17.91,17.8,17.88,5500.0,17.8,17.91,17.8,17.88,5500.0
2009-09-16 12:30:00,17.89,17.9,17.88,17.9,2600.0,17.89,17.9,17.88,17.9,2600.0
2009-09-16 13:00:00,17.9,17.95,17.9,17.94,3100.0,17.9,17.95,17.9,17.94,3100.0
2009-09-16 13:30:00,17.94,17.94,17.89,17.9,2200.0,17.94,17.94,17.89,17.9,2200.0
2009-09-16 14:00:00,17.91,17.92,17.9,17.9,3600.0,17.91,17.92,17.9,17.9,3600.0
2009-09-16 14:30:00,17.9,17.94,17.9,17.93,3400.0,17.9,17.94,17.9,17.93,3400.0
2009-09-16 15:00:00,17.92,17.98,17.88,17.98,7000.0,17.92,17.98,17.88,17.98,7000.0
2009-09-16 15:30:00,17.99,18.05,17.99,18.05,16300.0,17.99,18.05,17.99,18.05,16300.0
2009-09-17 09:30:00,17.99,18.09,17.96,18.08,1000.0,17.99,18.09,17.96,18.08,1000.0
2009-09-17 10:00:00,18.15,18.2,17.97,18.0,4000.0,18.15,18.2,17.97,18.0,4000.0
2009-09-17 10:30:00,17.99,18.08,17.97,18.08,1200.0,17.99,18.08,17.97,18.08,1200.0
2009-09-17 11:00:00,18.08,18.1,18.04,18.08,3200.0,18.08,18.1,18.04,18.08,3200.0
2009-09-17 11:30:00,18.07,18.07,17.97,17.99,2900.0,18.07,18.07,17.97,17.99,2900.0
2009-09-17 12:00:00,18.04,18.04,17.88,17.93,6700.0,18.04,18.04,17.88,17.93,6700.0
2009-09-17 12:30:00,17.96,17.98,17.9,17.91,1100.0,17.96,17.98,17.9,17.91,1100.0
2009-09-17 13:00:00,17.9,17.97,17.86,17.87,2800.0,17.9,17.97,17.86,17.87,2800.0
2009-09-17 13:30:00,17.87,17.92,17.87,17.92,2000.0,17.87,17.92,17.87,17.92,2000.0
2009-09-17 14:00:00,17.93,17.95,17.91,17.95,1000.0,17.93,17.95,17.91,17.95,1000.0
2009-09-17 14:30:00,17.98,18.0,17.95,17.95,6900.0,17.98,18.0,17.95,17.95,6900.0
2009-09-17 15:00:00,17.94,17.95,17.88,17.9,8300.0,17.94,17.95,17.88,17.9,8300.0
2009-09-17 15:30:00,17.9,17.91,17.79,17.83,9700.0,17.9,17.91,17.79,17.83,9700.0
2009-09-18 09:30:00,17.78,17.97,17.69,17.78,4700.0,17.78,17.97,17.69,17.78,4700.0
2009-09-18 10:00:00,17.7,17.78,17.61,17.78,1900.0,17.7,17.78,17.61,17.78,1900.0
2009-09-18 10:30:00,17.79,17.98,17.79,17.96,2800.0,17.79,17.98,17.79,17.96,2800.0
2009-09-18 11:00:00,17.95,18.11,17.92,18.11,5200.0,17.95,18.11,17.92,18.11,5200.0
2009-09-18 11:30:00,18.12,18.19,18.11,18.11,4100.0,18.12,18.19,18.11,18.11,4100.0
2009-09-18 12:00:00,18.07,18.09,18.01,18.03,4300.0,18.07,18.09,18.01,18.03,4300.0
2009-09-18 12:30:00,18.03,18.05,18.02,18.05,3900.0,18.03,18.05,18.02,18.05,3900.0
2009-09-18 13:00:00,18.06,18.1,18.04,18.1,2000.0,18.06,18.1,18.04,18.1,2000.0
2009-09-18 13:30:00,18.1,18.12,18.09,18.1,1600.0,18.1,18.12,18.09,18.1,1600.0
2009-09-18 14:00:00,18.1,18.13,18.06,18.06,4800.0,18.1,18.13,18.06,18.06,4800.0
2009-09-18 14:30:00,18.05,18.05,17.97,17.97,5600.0,18.05,18.05,17.97,17.97,5600.0
2009-09-18 15:00:00,17.97,17.99,17.95,17.96,2800.0,17.97,17.99,17.95,17.96,2800.0
2009-09-18 15:30:00,17.96,17.96,17.86,17.87,20700.0,17.96,17.96,17.86,17.87,20700.0
2009-09-21 09:30:00,17.89,17.89,17.84,17.84,200.0,17.89,17.89,17.84,17.84,200.0
2009-09-21 10:00:00,17.65,17.65,17.65,17.65,100.0,17.65,17.65,17.65,17.65,100.0
2009-09-21 10:30:00,17.76,17.77,17.76,17.77,600.0,17.76,17.77,17.76,17.77,600.0
2009-09-21 11:00:00,17.86,17.89,17.85,17.89,3200.0,17.86,17.89,17.85,17.89,3200.0
2009-09-21 11:30:00,17.9,17.9,17.77,17.83,4600.0,17.9,17.9,17.77,17.83,4600.0
2009-09-21 12:00:00,17.84,17.86,17.84,17.85,1800.0,17.84,17.86,17.84,17.85,1800.0
2009-09-21 12:30:00,17.85,17.86,17.85,17.85,1100.0,17.85,17.86,17.85,17.85,1100.0
2009-09-21 13:00:00,17.85,17.85,17.84,17.84,1200.0,17.85,17.85,17.84,17.84,1200.0
2009-09-21 13:30:00,17.84,17.85,17.84,17.85,1900.0,17.84,17.85,17.84,17.85,1900.0
2009-09-21 14:00:00,17.85,17.85,17.83,17.83,5700.0,17.85,17.85,17.83,17.83,5700.0
2009-09-21 14:30:00,17.83,17.84,17.83,17.83,2800.0,17.83,17.84,17.83,17.83,2800.0
2009-09-21 15:00:00,17.84,17.85,17.83,17.83,10800.0,17.84,17.85,17.83,17.83,10800.0
2009-09-21 15:30:00,17.82,17.9,17.81,17.87,11500.0,17.82,17.9,17.81,17.87,11500.0
2009-09-22 09:30:00,17.81,18.07,17.8,17.86,14300.0,17.81,18.07,17.8,17.86,14300.0
2009-09-22 10:00:00,17.84,17.95,17.83,17.95,1500.0,17.84,17.95,17.83,17.95,1500.0
2009-09-22 10:30:00,17.94,17.94,17.91,17.93,8200.0,17.94,17.94,17.91,17.93,8200.0
2009-09-22 11:00:00,17.94,17.95,17.93,17.94,1200.0,17.94,17.95,17.93,17.94,1200.0
2009-09-22 11:30:00,17.86,17.86,17.82,17.82,1300.0,17.86,17.86,17.82,17.82,1300.0
2009-09-22 12:00:00,17.9,18.0,17.9,17.99,3400.0,17.9,18.0,17.9,17.99,3400.0
2009-09-22 12:30:00,17.99,18.01,17.98,18.0,6400.0,17.99,18.01,17.98,18.0,6400.0
2009-09-22 13:00:00,18.0,18.01,18.0,18.0,1800.0,18.0,18.01,18.0,18.0,1800.0
2009-09-22 13:30:00,18.0,18.0,17.99,18.0,1800.0,18.0,18.0,17.99,18.0,1800.0
2009-09-22 14:00:00,18.01,18.04,18.0,18.03,2100.0,18.01,18.04,18.0,18.03,2100.0
2009-09-22 14:30:00,18.01,18.01,18.0,18.01,3200.0,18.01,18.01,18.0,18.01,3200.0
2009-09-22 15:00:00,17.98,18.0,17.96,18.0,1100.0,17.98,18.0,17.96,18.0,1100.0
2009-09-22 15:30:00,17.98,17.99,17.92,17.92,7400.0,17.98,17.99,17.92,17.92,7400.0
2009-09-23 09:30:00,17.9,18.06,17.84,17.86,2800.0,17.9,18.06,17.84,17.86,2800.0
2009-09-23 10:00:00,17.85,18.04,17.85,18.04,2000.0,17.85,18.04,17.85,18.04,2000.0
2009-09-23 10:30:00,18.05,18.15,18.04,18.06,5200.0,18.05,18.15,18.04,18.06,5200.0
2009-09-23 11:00:00,18.01,18.08,18.01,18.08,2300.0,18.01,18.08,18.01,18.08,2300.0
2009-09-23 11:30:00,18.08,18.15,18.08,18.15,1400.0,18.08,18.15,18.08,18.15,1400.0
2009-09-23 12:00:00,18.16,18.18,18.1,18.11,1900.0,18.16,18.18,18.1,18.11,1900.0
2009-09-23 12:30:00,18.11,18.12,18.08,18.11,1000.0,18.11,18.12,18.08,18.11,1000.0
2009-09-23 13:00:00,18.11,18.13,18.09,18.11,4400.0,18.11,18.13,18.09,18.11,4400.0
2009-09-23 13:30:00,18.12,18.16,18.12,18.13,8200.0,18.12,18.16,18.12,18.13,8200.0
2009-09-23 14:00:00,18.14,18.17,18.1,18.17,16800.0,18.14,18.17,18.1,18.17,16800.0
2009-09-23 14:30:00,18.17,18.27,18.14,18.17,7100.0,18.17,18.27,18.14,18.17,7100.0
2009-09-23 15:00:00,18.16,18.2,18.03,18.05,10100.0,18.16,18.2,18.03,18.05,10100.0
2009-09-23 15:30:00,18.05,18.05,17.9,17.9,6800.0,18.05,18.05,17.9,17.9,6800.0
2009-09-24 09:30:00,18.01,18.01,17.69,17.72,3200.0,18.01,18.01,17.69,17.72,3200.0
2009-09-24 10:00:00,17.65,17.66,17.39,17.46,5400.0,17.65,17.66,17.39,17.46,5400.0
2009-09-24 10:30:00,17.43,17.43,17.32,17.33,4900.0,17.43,17.43,17.32,17.33,4900.0
2009-09-24 11:00:00,17.34,17.41,17.33,17.38,2000.0,17.34,17.41,17.33,17.38,2000.0
2009-09-24 11:30:00,17.39,17.41,17.31,17.31,3900.0,17.39,17.41,17.31,17.31,3900.0
2009-09-24 12:00:00,17.31,17.36,17.31,17.33,1500.0,17.31,17.36,17.31,17.33,1500.0
2009-09-24 12:30:00,17.33,17.34,17.25,17.3,5800.0,17.33,17.34,17.25,17.3,5800.0
2009-09-24 13:00:00,17.3,17.34,17.29,17.29,4600.0,17.3,17.34,17.29,17.29,4600.0
2009-09-24 13:30:00,17.27,17.29,17.25,17.28,2600.0,17.27,17.29,17.25,17.28,2600.0
2009-09-24 14:00:00,17.26,17.3,17.24,17.27,4100.0,17.26,17.3,17.24,17.27,4100.0
2009-09-24 14:30:00,17.25,17.31,17.25,17.31,8600.0,17.25,17.31,17.25,17.31,8600.0
2009-09-24 15:00:00,17.34,17.34,17.29,17.3,7700.0,17.34,17.34,17.29,17.3,7700.0
2009-09-24 15:30:00,17.3,17.31,17.27,17.3,14500.0,17.3,17.31,17.27,17.3,14500.0
2009-09-25 09:30:00,17.18,17.29,17.15,17.26,2900.0,17.18,17.29,17.15,17.26,2900.0
2009-09-25 10:00:00,17.23,17.32,17.23,17.28,4300.0,17.23,17.32,17.23,17.28,4300.0
2009-09-25 10:30:00,17.26,17.27,17.21,17.25,8700.0,17.26,17.27,17.21,17.25,8700.0
2009-09-25 11:00:00,17.25,17.27,17.23,17.26,5100.0,17.25,17.27,17.23,17.26,5100.0
2009-09-25 11:30:00,17.27,17.28,17.22,17.22,3800.0,17.27,17.28,17.22,17.22,3800.0
2009-09-25 12:00:00,17.2,17.24,17.2,17.23,1700.0,17.2,17.24,17.2,17.23,1700.0
2009-09-25 12:30:00,17.21,17.24,17.21,17.24,1000.0,17.21,17.24,17.21,17.24,1000.0
2009-09-25 13:00:00,17.24,17.28,17.24,17.28,3900.0,17.24,17.28,17.24,17.28,3900.0
2009-09-25 13:30:00,17.28,17.33,17.25,17.33,13000.0,17.28,17.33,17.25,17.33,13000.0
2009-09-25 14:00:00,17.33,17.34,17.29,17.3,6400.0,17.33,17.34,17.29,17.3,6400.0
2009-09-25 14:30:00,17.3,17.34,17.29,17.33,4700.0,17.3,17.34,17.29,17.33,4700.0
2009-09-25 15:00:00,17.32,17.35,17.29,17.31,3400.0,17.32,17.35,17.29,17.31,3400.0
2009-09-25 15:30:00,17.31,17.33,17.27,17.28,5400.0,17.31,17.33,17.27,17.28,5400.0
2009-09-28 09:30:00,17.34,17.61,17.3,17.61,3600.0,17.34,17.61,17.3,17.61,3600.0
2009-09-28 10:00:00,17.62,17.66,17.57,17.61,3000.0,17.62,17.66,17.57,17.61,3000.0
2009-09-28 10:30:00,17.63,17.63,17.6,17.6,3600.0,17.63,17.63,17.6,17.6,3600.0
2009-09-28 11:00:00,17.59,17.62,17.59,17.6,4800.0,17.59,17.62,17.59,17.6,4800.0
2009-09-28 11:30:00,17.61,17.64,17.61,17.64,5500.0,17.61,17.64,17.61,17.64,5500.0
2009-09-28 12:00:00,17.62,17.64,17.61,17.62,3700.0,17.62,17.64,17.61,17.62,3700.0
2009-09-28 12:30:00,17.61,17.65,17.59,17.63,3300.0,17.61,17.65,17.59,17.63,3300.0
2009-09-28 13:00:00,17.63,17.68,17.63,17.67,3200.0,17.63,17.68,17.63,17.67,3200.0
2009-09-28 13:30:00,17.68,17.68,17.59,17.6,2500.0,17.68,17.68,17.59,17.6,2500.0
2009-09-28 14:00:00,17.6,17.62,17.58,17.61,2700.0,17.6,17.62,17.58,17.61,2700.0
2009-09-28 14:30:00,17.62,17.62,17.6,17.6,1700.0,17.62,17.62,17.6,17.6,1700.0
2009-09-28 15:00:00,17.57,17.57,17.47,17.48,13000.0,17.57,17.57,17.47,17.48,13000.0
2009-09-28 15:30:00,17.48,17.49,17.36,17.41,22400.0,17.48,17.49,17.36,17.41,22400.0
2009-09-29 09:30:00,17.31,17.5,17.31,17.48,3500.0,17.31,17.5,17.31,17.48,3500.0
2009-09-29 10:00:00,17.42,17.46,17.36,17.39,11200.0,17.42,17.46,17.36,17.39,11200.0
2009-09-29 10:30:00,17.4,17.43,17.35,17.35,3700.0,17.4,17.43,17.35,17.35,3700.0
2009-09-29 11:00:00,17.32,17.35,17.32,17.32,1600.0,17.32,17.35,17.32,17.32,1600.0
2009-09-29 11:30:00,17.33,17.33,17.24,17.25,900.0,17.33,17.33,17.24,17.25,900.0
2009-09-29 12:00:00,17.23,17.27,17.23,17.27,600.0,17.23,17.27,17.23,17.27,600.0
2009-09-29 12:30:00,17.27,17.36,17.27,17.33,2200.0,17.27,17.36,17.27,17.33,2200.0
2009-09-29 13:00:00,17.33,17.36,17.27,17.3,2500.0,17.33,17.36,17.27,17.3,2500.0
2009-09-29 13:30:00,17.28,17.29,17.27,17.27,1100.0,17.28,17.29,17.27,17.27,1100.0
2009-09-29 14:00:00,17.26,17.26,17.23,17.24,1500.0,17.26,17.26,17.23,17.24,1500.0
2009-09-29 14:30:00,17.24,17.24,17.19,17.2,8600.0,17.24,17.24,17.19,17.2,8600.0
2009-09-29 15:00:00,17.19,17.21,17.18,17.19,19200.0,17.19,17.21,17.18,17.19,19200.0
2009-09-29 15:30:00,17.19,17.2,17.16,17.17,12500.0,17.19,17.2,17.16,17.17,12500.0
2009-09-30 09:30:00,17.16,17.29,16.78,16.78,6700.0,17.16,17.29,16.78,16.78,6700.0
2009-09-30 10:00:00,16.84,17.02,16.83,17.01,12100.0,16.84,17.02,16.83,17.01,12100.0
2009-09-30 10:30:00,17.0,17.06,16.95,17.06,3500.0,17.0,17.06,16.95,17.06,3500.0
2009-09-30 11:00:00,17.06,17.13,17.06,17.11,2900.0,17.06,17.13,17.06,17.11,2900.0
2009-09-30 11:30:00,17.07,17.07,16.94,16.95,5600.0,17.07,17.07,16.94,16.95,5600.0
2009-09-30 12:00:00,16.94,17.04,16.93,17.01,2800.0,16.94,17.04,16.93,17.01,2800.0
2009-09-30 12:30:00,17.04,17.11,17.04,17.09,4000.0,17.04,17.11,17.04,17.09,4000.0
2009-09-30 13:00:00,17.12,17.14,17.06,17.13,3800.0,17.12,17.14,17.06,17.13,3800.0
2009-09-30 13:30:00,17.14,17.14,17.05,17.05,6400.0,17.14,17.14,17.05,17.05,6400.0
2009-09-30 14:00:00,17.05,17.09,17.05,17.05,7900.0,17.05,17.09,17.05,17.05,7900.0
2009-09-30 14:30:00,17.05,17.06,16.99,17.01,3400.0,17.05,17.06,16.99,17.01,3400.0
2009-09-30 15:00:00,17.01,17.02,16.95,16.96,6000.0,17.01,17.02,16.95,16.96,6000.0
2009-09-30 15:30:00,16.95,17.07,16.95,17.04,12800.0,16.95,17.07,16.95,17.04,12800.0
2009-10-01 09:30:00,16.78,17.0,16.74,16.9,6400.0,16.78,17.0,16.74,16.9,6400.0
2009-10-01 10:00:00,16.9,16.93,16.67,16.72,17400.0,16.9,16.93,16.67,16.72,17400.0
2009-10-01 10:30:00,16.7,16.75,16.62,16.66,8400.0,16.7,16.75,16.62,16.66,8400.0
2009-10-01 11:00:00,16.66,16.66,16.57,16.6,37600.0,16.66,16.66,16.57,16.6,37600.0
2009-10-01 11:30:00,16.6,16.73,16.6,16.72,8100.0,16.6,16.73,16.6,16.72,8100.0
2009-10-01 12:00:00,16.73,16.81,16.71,16.8,4600.0,16.73,16.81,16.71,16.8,4600.0
2009-10-01 12:30:00,16.81,16.81,16.7,16.7,9000.0,16.81,16.81,16.7,16.7,9000.0
2009-10-01 13:00:00,16.71,16.71,16.64,16.67,14900.0,16.71,16.71,16.64,16.67,14900.0
2009-10-01 13:30:00,16.67,16.72,16.66,16.66,10900.0,16.67,16.72,16.66,16.66,10900.0
2009-10-01 14:00:00,16.66,16.7,16.65,16.7,6500.0,16.66,16.7,16.65,16.7,6500.0
2009-10-01 14:30:00,16.71,16.72,16.62,16.69,10400.0,16.71,16.72,16.62,16.69,10400.0
2009-10-01 15:00:00,16.69,16.71,16.64,16.64,11900.0,16.69,16.71,16.64,16.64,11900.0
2009-10-01 15:30:00,16.64,16.65,16.5,16.5,44000.0,16.64,16.65,16.5,16.5,44000.0
2009-10-02 09:30:00,16.48,16.57,16.34,16.49,8500.0,16.48,16.57,16.34,16.49,8500.0
2009-10-02 10:00:00,16.49,16.51,16.41,16.49,8000.0,16.49,16.51,16.41,16.49,8000.0
2009-10-02 10:30:00,16.49,16.55,16.27,16.27,9000.0,16.49,16.55,16.27,16.27,9000.0
2009-10-02 11:00:00,16.28,16.31,16.27,16.29,12000.0,16.28,16.31,16.27,16.29,12000.0
2009-10-02 11:30:00,16.29,16.32,16.25,16.26,5900.0,16.29,16.32,16.25,16.26,5900.0
2009-10-02 12:00:00,16.25,16.26,16.22,16.24,8600.0,16.25,16.26,16.22,16.24,8600.0
2009-10-02 12:30:00,16.23,16.26,16.12,16.2,12600.0,16.23,16.26,16.12,16.2,12600.0
2009-10-02 13:00:00,16.21,16.24,16.18,16.18,5500.0,16.21,16.24,16.18,16.18,5500.0
2009-10-02 13:30:00,16.18,16.22,16.13,16.22,1600.0,16.18,16.22,16.13,16.22,1600.0
2009-10-02 14:00:00,16.22,16.22,16.17,16.21,3000.0,16.22,16.22,16.17,16.21,3000.0
2009-10-02 14:30:00,16.22,16.23,16.19,16.2,3500.0,16.22,16.23,16.19,16.2,3500.0
2009-10-02 15:00:00,16.2,16.21,16.14,16.14,3100.0,16.2,16.21,16.14,16.14,3100.0
2009-10-02 15:30:00,16.13,16.14,16.06,16.08,9400.0,16.13,16.14,16.06,16.08,9400.0
2009-10-05 09:30:00,16.09,16.25,16.03,16.16,3400.0,16.09,16.25,16.03,16.16,3400.0
2009-10-05 10:00:00,16.18,16.21,16.0,16.04,2600.0,16.18,16.21,16.0,16.04,2600.0
2009-10-05 10:30:00,16.11,16.25,16.11,16.25,2600.0,16.11,16.25,16.11,16.25,2600.0
2009-10-05 11:00:00,16.23,16.25,16.1,16.13,4500.0,16.23,16.25,16.1,16.13,4500.0
2009-10-05 11:30:00,16.12,16.12,16.03,16.07,2700.0,16.12,16.12,16.03,16.07,2700.0
2009-10-05 12:00:00,16.06,16.06,16.0,16.02,1200.0,16.06,16.06,16.0,16.02,1200.0
2009-10-05 12:30:00,15.99,16.03,15.98,16.03,3700.0,15.99,16.03,15.98,16.03,3700.0
2009-10-05 13:00:00,16.02,16.04,16.02,16.04,400.0,16.02,16.04,16.02,16.04,400.0
2009-10-05 13:30:00,16.02,16.04,16.0,16.04,2100.0,16.02,16.04,16.0,16.04,2100.0
2009-10-05 14:00:00,16.02,16.06,15.96,15.97,13600.0,16.02,16.06,15.96,15.97,13600.0
2009-10-05 14:30:00,16.04,16.26,15.99,16.22,9100.0,16.04,16.26,15.99,16.22,9100.0
2009-10-05 15:00:00,16.2,16.25,16.2,16.24,5100.0,16.2,16.25,16.2,16.24,5100.0
2009-10-05 15:30:00,16.24,16.24,16.19,16.21,8700.0,16.24,16.24,16.19,16.21,8700.0
2009-10-06 09:30:00,16.39,16.54,16.29,16.54,3200.0,16.39,16.54,16.29,16.54,3200.0
2009-10-06 10:00:00,16.52,16.58,16.49,16.54,6100.0,16.52,16.58,16.49,16.54,6100.0
2009-10-06 10:30:00,16.56,16.62,16.53,16.62,3300.0,16.56,16.62,16.53,16.62,3300.0
2009-10-06 11:00:00,16.64,16.72,16.64,16.66,3500.0,16.64,16.72,16.64,16.66,3500.0
2009-10-06 11:30:00,16.65,16.66,16.6,16.62,2800.0,16.65,16.66,16.6,16.62,2800.0
2009-10-06 12:00:00,16.63,16.65,16.62,16.65,3200.0,16.63,16.65,16.62,16.65,3200.0
2009-10-06 12:30:00,16.66,16.66,16.58,16.58,2900.0,16.66,16.66,16.58,16.58,2900.0
2009-10-06 13:00:00,16.57,16.6,16.53,16.59,2900.0,16.57,16.6,16.53,16.59,2900.0
2009-10-06 13:30:00,16.59,16.6,16.5,16.53,4700.0,16.59,16.6,16.5,16.53,4700.0
2009-10-06 14:00:00,16.53,16.54,16.44,16.52,5800.0,16.53,16.54,16.44,16.52,5800.0
2009-10-06 14:30:00,16.52,16.63,16.52,16.62,2700.0,16.52,16.63,16.52,16.62,2700.0
2009-10-06 15:00:00,16.62,16.73,16.62,16.68,12200.0,16.62,16.73,16.62,16.68,12200.0
2009-10-06 15:30:00,16.68,16.69,16.6,16.65,23700.0,16.68,16.69,16.6,16.65,23700.0
2009-10-07 09:30:00,16.67,16.72,16.48,16.53,2900.0,16.67,16.72,16.48,16.53,2900.0
2009-10-07 10:00:00,16.53,16.73,16.53,16.72,8100.0,16.53,16.73,16.53,16.72,8100.0
2009-10-07 10:30:00,16.69,16.74,16.65,16.74,7600.0,16.69,16.74,16.65,16.74,7600.0
2009-10-07 11:00:00,16.75,16.81,16.71,16.71,4400.0,16.75,16.81,16.71,16.71,4400.0
2009-10-07 11:30:00,16.72,16.75,16.72,16.72,4000.0,16.72,16.75,16.72,16.72,4000.0
2009-10-07 12:00:00,16.72,16.78,16.72,16.78,3800.0,16.72,16.78,16.72,16.78,3800.0
2009-10-07 12:30:00,16.78,16.82,16.75,16.82,10700.0,16.78,16.82,16.75,16.82,10700.0
2009-10-07 13:00:00,16.82,16.82,16.71,16.74,5700.0,16.82,16.82,16.71,16.74,5700.0
2009-10-07 13:30:00,16.74,16.74,16.68,16.7,2300.0,16.74,16.74,16.68,16.7,2300.0
2009-10-07 14:00:00,16.66,16.7,16.65,16.7,4500.0,16.66,16.7,16.65,16.7,4500.0
2009-10-07 14:30:00,16.7,16.73,16.69,16.72,4800.0,16.7,16.73,16.69,16.72,4800.0
2009-10-07 15:00:00,16.7,16.76,16.7,16.75,5500.0,16.7,16.76,16.7,16.75,5500.0
2009-10-07 15:30:00,16.74,16.79,16.74,16.79,16700.0,16.74,16.79,16.74,16.79,16700.0
2009-10-08 09:30:00,16.65,16.72,16.49,16.55,5600.0,16.65,16.72,16.49,16.55,5600.0
2009-10-08 10:00:00,16.55,16.56,16.4,16.45,7300.0,16.55,16.56,16.4,16.45,7300.0
2009-10-08 10:30:00,16.47,16.62,16.42,16.57,3600.0,16.47,16.62,16.42,16.57,3600.0
2009-10-08 11:00:00,16.59,16.74,16.58,16.73,7200.0,16.59,16.74,16.58,16.73,7200.0
2009-10-08 11:30:00,16.73,16.83,16.72,16.78,8100.0,16.73,16.83,16.72,16.78,8100.0
2009-10-08 12:00:00,16.77,16.84,16.77,16.82,7300.0,16.77,16.84,16.77,16.82,7300.0
2009-10-08 12:30:00,16.82,16.82,16.76,16.76,3800.0,16.82,16.82,16.76,16.76,3800.0
2009-10-08 13:00:00,16.76,16.77,16.66,16.69,6100.0,16.76,16.77,16.66,16.69,6100.0
2009-10-08 13:30:00,16.69,16.69,16.61,16.66,3300.0,16.69,16.69,16.61,16.66,3300.0
2009-10-08 14:00:00,16.66,16.66,16.58,16.62,3400.0,16.66,16.66,16.58,16.62,3400.0
2009-10-08 14:30:00,16.62,16.64,16.54,16.62,5700.0,16.62,16.64,16.54,16.62,5700.0
2009-10-08 15:00:00,16.62,16.68,16.62,16.68,3000.0,16.62,16.68,16.62,16.68,3000.0
2009-10-08 15:30:00,16.65,16.67,16.6,16.63,11500.0,16.65,16.67,16.6,16.63,11500.0
2009-10-09 09:30:00,16.65,16.95,16.62,16.91,2400.0,16.65,16.95,16.62,16.91,2400.0
2009-10-09 10:00:00,16.9,16.9,16.8,16.86,1800.0,16.9,16.9,16.8,16.86,1800.0
2009-10-09 10:30:00,16.87,16.87,16.77,16.8,2400.0,16.87,16.87,16.77,16.8,2400.0
2009-10-09 11:00:00,16.78,16.88,16.74,16.88,3600.0,16.78,16.88,16.74,16.88,3600.0
2009-10-09 11:30:00,16.87,16.94,16.87,16.88,5100.0,16.87,16.94,16.87,16.88,5100.0
2009-10-09 12:00:00,16.92,16.92,16.84,16.86,3300.0,16.92,16.92,16.84,16.86,3300.0
2009-10-09 12:30:00,16.87,16.89,16.83,16.89,1700.0,16.87,16.89,16.83,16.89,1700.0
2009-10-09 13:00:00,16.89,16.9,16.85,16.9,1300.0,16.89,16.9,16.85,16.9,1300.0
2009-10-09 13:30:00,16.9,16.9,16.88,16.89,1500.0,16.9,16.9,16.88,16.89,1500.0
2009-10-09 14:00:00,16.89,16.9,16.89,16.9,900.0,16.89,16.9,16.89,16.9,900.0
2009-10-09 14:30:00,16.9,16.9,16.9,16.9,3900.0,16.9,16.9,16.9,16.9,3900.0
2009-10-09 15:00:00,16.9,16.99,16.9,16.99,6100.0,16.9,16.99,16.9,16.99,6100.0
2009-10-09 15:30:00,16.98,16.98,16.93,16.98,15400.0,16.98,16.98,16.93,16.98,15400.0
2009-10-12 09:30:00,17.1,17.14,17.1,17.12,1700.0,17.1,17.14,17.1,17.12,1700.0
2009-10-12 10:00:00,17.17,17.18,17.11,17.11,700.0,17.17,17.18,17.11,17.11,700.0
2009-10-12 10:30:00,17.13,17.23,17.12,17.23,3200.0,17.13,17.23,17.12,17.23,3200.0
2009-10-12 11:00:00,17.19,17.24,17.18,17.24,600.0,17.19,17.24,17.18,17.24,600.0
2009-10-12 11:30:00,17.21,17.21,17.11,17.12,1900.0,17.21,17.21,17.11,17.12,1900.0
2009-10-12 12:00:00,17.12,17.15,17.09,17.09,7200.0,17.12,17.15,17.09,17.09,7200.0
2009-10-12 12:30:00,17.12,17.12,17.08,17.08,2300.0,17.12,17.12,17.08,17.08,2300.0
2009-10-12 13:00:00,17.08,17.08,17.0,17.0,900.0,17.08,17.08,17.0,17.0,900.0
2009-10-12 13:30:00,16.97,16.97,16.92,16.92,4500.0,16.97,16.97,16.92,16.92,4500.0
2009-10-12 14:00:00,16.92,16.92,16.78,16.81,4900.0,16.92,16.92,16.78,16.81,4900.0
2009-10-12 14:30:00,16.81,16.81,16.76,16.8,1900.0,16.81,16.81,16.76,16.8,1900.0
2009-10-12 15:00:00,16.83,16.89,16.83,16.89,1400.0,16.83,16.89,16.83,16.89,1400.0
2009-10-12 15:30:00,16.89,16.91,16.86,16.89,4800.0,16.89,16.91,16.86,16.89,4800.0
2009-10-13 09:30:00,16.84,16.98,16.84,16.91,2900.0,16.84,16.98,16.84,16.91,2900.0
2009-10-13 10:00:00,16.91,16.99,16.86,16.97,3500.0,16.91,16.99,16.86,16.97,3500.0
2009-10-13 10:30:00,17.0,17.06,16.97,17.01,3900.0,17.0,17.06,16.97,17.01,3900.0
2009-10-13 11:00:00,17.02,17.06,16.99,17.06,500.0,17.02,17.06,16.99,17.06,500.0
2009-10-13 11:30:00,17.1,17.16,17.08,17.15,1600.0,17.1,17.16,17.08,17.15,1600.0
2009-10-13 12:00:00,17.11,17.16,17.06,17.07,3600.0,17.11,17.16,17.06,17.07,3600.0
2009-10-13 12:30:00,17.07,17.08,17.07,17.08,3600.0,17.07,17.08,17.07,17.08,3600.0
2009-10-13 13:00:00,17.08,17.12,17.08,17.08,5800.0,17.08,17.12,17.08,17.08,5800.0
2009-10-13 13:30:00,17.09,17.1,17.04,17.08,3400.0,17.09,17.1,17.04,17.08,3400.0
2009-10-13 14:00:00,17.04,17.04,16.99,17.01,2900.0,17.04,17.04,16.99,17.01,2900.0
2009-10-13 14:30:00,17.01,17.03,17.0,17.02,3200.0,17.01,17.03,17.0,17.02,3200.0
2009-10-13 15:00:00,17.04,17.06,17.02,17.05,2300.0,17.04,17.06,17.02,17.05,2300.0
2009-10-13 15:30:00,17.02,17.04,16.99,17.04,4400.0,17.02,17.04,16.99,17.04,4400.0
2009-10-14 09:30:00,17.37,17.47,17.3,17.33,9100.0,17.37,17.47,17.3,17.33,9100.0
2009-10-14 10:00:00,17.33,17.35,17.28,17.31,14000.0,17.33,17.35,17.28,17.31,14000.0
2009-10-14 10:30:00,17.24,17.29,17.24,17.25,9800.0,17.24,17.29,17.24,17.25,9800.0
2009-10-14 11:00:00,17.25,17.33,17.23,17.32,3500.0,17.25,17.33,17.23,17.32,3500.0
2009-10-14 11:30:00,17.31,17.39,17.31,17.39,20700.0,17.31,17.39,17.31,17.39,20700.0
2009-10-14 12:00:00,17.39,17.41,17.38,17.38,7400.0,17.39,17.41,17.38,17.38,7400.0
2009-10-14 12:30:00,17.38,17.38,17.3,17.33,20800.0,17.38,17.38,17.3,17.33,20800.0
2009-10-14 13:00:00,17.34,17.39,17.34,17.35,10900.0,17.34,17.39,17.34,17.35,10900.0
2009-10-14 13:30:00,17.33,17.35,17.32,17.32,1700.0,17.33,17.35,17.32,17.32,1700.0
2009-10-14 14:00:00,17.34,17.45,17.34,17.43,7200.0,17.34,17.45,17.34,17.43,7200.0
2009-10-14 14:30:00,17.44,17.48,17.44,17.48,8400.0,17.44,17.48,17.44,17.48,8400.0
2009-10-14 15:00:00,17.48,17.59,17.48,17.57,12700.0,17.48,17.59,17.48,17.57,12700.0
2009-10-14 15:30:00,17.58,17.6,17.48,17.51,22100.0,17.58,17.6,17.48,17.51,22100.0
2009-10-15 09:30:00,17.48,17.48,17.38,17.4,1900.0,17.48,17.48,17.38,17.4,1900.0
2009-10-15 10:00:00,17.35,17.35,17.15,17.15,11700.0,17.35,17.35,17.15,17.15,11700.0
2009-10-15 10:30:00,17.15,17.2,17.1,17.15,16600.0,17.15,17.2,17.1,17.15,16600.0
2009-10-15 11:00:00,17.15,17.21,17.12,17.12,17700.0,17.15,17.21,17.12,17.12,17700.0
2009-10-15 11:30:00,17.13,17.13,17.05,17.06,15600.0,17.13,17.13,17.05,17.06,15600.0
2009-10-15 12:00:00,17.07,17.07,17.0,17.0,12800.0,17.07,17.07,17.0,17.0,12800.0
2009-10-15 12:30:00,17.0,17.0,16.93,16.94,14800.0,17.0,17.0,16.93,16.94,14800.0
2009-10-15 13:00:00,16.94,16.94,16.89,16.9,9200.0,16.94,16.94,16.89,16.9,9200.0
2009-10-15 13:30:00,16.9,16.93,16.88,16.92,8600.0,16.9,16.93,16.88,16.92,8600.0
2009-10-15 14:00:00,16.92,16.99,16.91,16.98,26100.0,16.92,16.99,16.91,16.98,26100.0
2009-10-15 14:30:00,16.98,16.98,16.93,16.93,3100.0,16.98,16.98,16.93,16.93,3100.0
2009-10-15 15:00:00,16.93,16.93,16.84,16.85,8600.0,16.93,16.93,16.84,16.85,8600.0
2009-10-15 15:30:00,16.85,16.86,16.79,16.82,15100.0,16.85,16.86,16.79,16.82,15100.0
2009-10-16 09:30:00,16.72,16.72,16.35,16.36,4300.0,16.72,16.72,16.35,16.36,4300.0
2009-10-16 10:00:00,16.37,16.37,16.21,16.24,3200.0,16.37,16.37,16.21,16.24,3200.0
2009-10-16 10:30:00,16.27,16.27,16.14,16.24,16000.0,16.27,16.27,16.14,16.24,16000.0
2009-10-16 11:00:00,16.22,16.29,16.21,16.21,6700.0,16.22,16.29,16.21,16.21,6700.0
2009-10-16 11:30:00,16.21,16.21,16.19,16.2,2100.0,16.21,16.21,16.19,16.2,2100.0
2009-10-16 12:00:00,16.2,16.28,16.2,16.25,3900.0,16.2,16.28,16.2,16.25,3900.0
2009-10-16 12:30:00,16.25,16.34,16.19,16.34,15600.0,16.25,16.34,16.19,16.34,15600.0
2009-10-16 13:00:00,16.34,16.46,16.34,16.46,2400.0,16.34,16.46,16.34,16.46,2400.0
2009-10-16 13:30:00,16.49,16.55,16.49,16.53,3000.0,16.49,16.55,16.49,16.53,3000.0
2009-10-16 14:00:00,16.5,16.55,16.37,16.55,16300.0,16.5,16.55,16.37,16.55,16300.0
2009-10-16 14:30:00,16.55,16.68,16.55,16.65,26500.0,16.55,16.68,16.55,16.65,26500.0
2009-10-16 15:00:00,16.64,16.64,16.53,16.6,18200.0,16.64,16.64,16.53,16.6,18200.0
2009-10-16 15:30:00,16.6,16.61,16.53,16.55,10900.0,16.6,16.61,16.53,16.55,10900.0
2009-10-19 09:30:00,16.57,16.58,16.45,16.46,1500.0,16.57,16.58,16.45,16.46,1500.0
2009-10-19 10:00:00,16.44,16.56,16.42,16.51,4500.0,16.44,16.56,16.42,16.51,4500.0
2009-10-19 10:30:00,16.55,16.62,16.51,16.62,2200.0,16.55,16.62,16.51,16.62,2200.0
2009-10-19 11:00:00,16.6,16.75,16.6,16.75,900.0,16.6,16.75,16.6,16.75,900.0
2009-10-19 11:30:00,16.82,16.88,16.78,16.88,2600.0,16.82,16.88,16.78,16.88,2600.0
2009-10-19 12:00:00,16.86,16.86,16.78,16.78,1400.0,16.86,16.86,16.78,16.78,1400.0
2009-10-19 12:30:00,16.76,16.87,16.76,16.86,3100.0,16.76,16.87,16.76,16.86,3100.0
2009-10-19 13:00:00,16.84,16.87,16.83,16.87,2100.0,16.84,16.87,16.83,16.87,2100.0
2009-10-19 13:30:00,16.88,16.93,16.87,16.87,4200.0,16.88,16.93,16.87,16.87,4200.0
2009-10-19 14:00:00,16.87,16.9,16.86,16.86,2100.0,16.87,16.9,16.86,16.86,2100.0
2009-10-19 14:30:00,16.89,16.9,16.85,16.9,3900.0,16.89,16.9,16.85,16.9,3900.0
2009-10-19 15:00:00,16.9,16.91,16.87,16.9,7600.0,16.9,16.91,16.87,16.9,7600.0
2009-10-19 15:30:00,16.9,16.94,16.9,16.92,13400.0,16.9,16.94,16.9,16.92,13400.0
2009-10-20 09:30:00,16.9,16.95,16.73,16.95,6500.0,16.9,16.95,16.73,16.95,6500.0
2009-10-20 10:00:00,16.95,16.98,16.86,16.9,4100.0,16.95,16.98,16.86,16.9,4100.0
2009-10-20 10:30:00,16.9,16.96,16.87,16.94,1500.0,16.9,16.96,16.87,16.94,1500.0
2009-10-20 11:00:00,16.92,16.95,16.88,16.94,1900.0,16.92,16.95,16.88,16.94,1900.0
2009-10-20 11:30:00,16.87,16.87,16.81,16.87,2800.0,16.87,16.87,16.81,16.87,2800.0
2009-10-20 12:00:00,16.86,16.86,16.8,16.8,3000.0,16.86,16.86,16.8,16.8,3000.0
2009-10-20 12:30:00,16.8,16.84,16.79,16.84,1200.0,16.8,16.84,16.79,16.84,1200.0
2009-10-20 13:00:00,16.84,16.9,16.84,16.86,3000.0,16.84,16.9,16.84,16.86,3000.0
2009-10-20 13:30:00,16.87,16.9,16.87,16.88,2000.0,16.87,16.9,16.87,16.88,2000.0
2009-10-20 14:00:00,16.88,16.92,16.87,16.89,6900.0,16.88,16.92,16.87,16.89,6900.0
2009-10-20 14:30:00,16.89,16.93,16.89,16.92,4400.0,16.89,16.93,16.89,16.92,4400.0
2009-10-20 15:00:00,16.91,16.91,16.8,16.82,3000.0,16.91,16.91,16.8,16.82,3000.0
2009-10-20 15:30:00,16.83,16.88,16.83,16.84,6000.0,16.83,16.88,16.83,16.84,6000.0
2009-10-21 09:30:00,16.82,17.02,16.81,16.99,16300.0,16.82,17.02,16.81,16.99,16300.0
2009-10-21 10:00:00,16.95,16.96,16.86,16.86,5100.0,16.95,16.96,16.86,16.86,5100.0
2009-10-21 10:30:00,16.87,16.9,16.77,16.77,6900.0,16.87,16.9,16.77,16.77,6900.0
2009-10-21 11:00:00,16.75,16.75,16.59,16.6,4600.0,16.75,16.75,16.59,16.6,4600.0
2009-10-21 11:30:00,16.61,16.66,16.57,16.57,6900.0,16.61,16.66,16.57,16.57,6900.0
2009-10-21 12:00:00,16.57,16.57,16.49,16.5,4400.0,16.57,16.57,16.49,16.5,4400.0
2009-10-21 12:30:00,16.5,16.55,16.5,16.53,13400.0,16.5,16.55,16.5,16.53,13400.0
2009-10-21 13:00:00,16.52,16.52,16.47,16.47,5000.0,16.52,16.52,16.47,16.47,5000.0
2009-10-21 13:30:00,16.46,16.59,16.44,16.59,7500.0,16.46,16.59,16.44,16.59,7500.0
2009-10-21 14:00:00,16.57,16.59,16.54,16.56,4100.0,16.57,16.59,16.54,16.56,4100.0
2009-10-21 14:30:00,16.54,16.56,16.52,16.55,5900.0,16.54,16.56,16.52,16.55,5900.0
2009-10-21 15:00:00,16.54,16.55,16.45,16.46,4400.0,16.54,16.55,16.45,16.46,4400.0
2009-10-21 15:30:00,16.47,16.47,16.27,16.28,18200.0,16.47,16.47,16.27,16.28,18200.0
2009-10-22 09:30:00,16.3,16.3,16.01,16.04,3100.0,16.3,16.3,16.01,16.04,3100.0
2009-10-22 10:00:00,16.05,16.07,16.0,16.02,9500.0,16.05,16.07,16.0,16.02,9500.0
2009-10-22 10:30:00,16.02,16.04,15.94,16.03,5800.0,16.02,16.04,15.94,16.03,5800.0
2009-10-22 11:00:00,16.04,16.05,16.03,16.04,4200.0,16.04,16.05,16.03,16.04,4200.0
2009-10-22 11:30:00,16.04,16.11,16.04,16.1,4700.0,16.04,16.11,16.04,16.1,4700.0
2009-10-22 12:00:00,16.1,16.15,16.09,16.14,5100.0,16.1,16.15,16.09,16.14,5100.0
2009-10-22 12:30:00,16.13,16.21,16.13,16.21,5700.0,16.13,16.21,16.13,16.21,5700.0
2009-10-22 13:00:00,16.21,16.26,16.2,16.2,4500.0,16.21,16.26,16.2,16.2,4500.0
2009-10-22 13:30:00,16.2,16.2,16.18,16.19,2200.0,16.2,16.2,16.18,16.19,2200.0
2009-10-22 14:00:00,16.19,16.3,16.19,16.3,5000.0,16.19,16.3,16.19,16.3,5000.0
2009-10-22 14:30:00,16.3,16.31,16.27,16.29,6700.0,16.3,16.31,16.27,16.29,6700.0
2009-10-22 15:00:00,16.3,16.39,16.29,16.36,4400.0,16.3,16.39,16.29,16.36,4400.0
2009-10-22 15:30:00,16.37,16.37,16.28,16.29,6600.0,16.37,16.37,16.28,16.29,6600.0
2009-10-23 09:30:00,16.35,16.36,16.12,16.25,8900.0,16.35,16.36,16.12,16.25,8900.0
2009-10-23 10:00:00,16.25,16.3,16.19,16.19,3700.0,16.25,16.3,16.19,16.19,3700.0
2009-10-23 10:30:00,16.11,16.13,16.06,16.11,4800.0,16.11,16.13,16.06,16.11,4800.0
2009-10-23 11:00:00,16.11,16.14,16.0,16.04,9700.0,16.11,16.14,16.0,16.04,9700.0
2009-10-23 11:30:00,16.03,16.17,16.03,16.16,21100.0,16.03,16.17,16.03,16.16,21100.0
2009-10-23 12:00:00,16.16,16.16,16.04,16.04,3000.0,16.16,16.16,16.04,16.04,3000.0
2009-10-23 12:30:00,16.03,16.07,16.03,16.03,3600.0,16.03,16.07,16.03,16.03,3600.0
2009-10-23 13:00:00,16.02,16.03,15.97,15.97,4600.0,16.02,16.03,15.97,15.97,4600.0
2009-10-23 13:30:00,15.97,15.97,15.95,15.95,5800.0,15.97,15.97,15.95,15.95,5800.0
2009-10-23 14:00:00,15.95,16.03,15.95,16.02,5000.0,15.95,16.03,15.95,16.02,5000.0
2009-10-23 14:30:00,16.01,16.05,16.01,16.04,4600.0,16.01,16.05,16.01,16.04,4600.0
2009-10-23 15:00:00,16.03,16.08,16.01,16.05,7600.0,16.03,16.08,16.01,16.05,7600.0
2009-10-23 15:30:00,16.04,16.04,15.99,16.01,12500.0,16.04,16.04,15.99,16.01,12500.0
2009-10-26 09:30:00,16.02,16.33,16.02,16.26,10300.0,16.02,16.33,16.02,16.26,10300.0
2009-10-26 10:00:00,16.26,16.3,16.18,16.2,9500.0,16.26,16.3,16.18,16.2,9500.0
2009-10-26 10:30:00,16.2,16.24,16.18,16.24,15300.0,16.2,16.24,16.18,16.24,15300.0
2009-10-26 11:00:00,16.24,16.33,16.21,16.28,20300.0,16.24,16.33,16.21,16.28,20300.0
2009-10-26 11:30:00,16.26,16.27,16.0,16.0,15700.0,16.26,16.27,16.0,16.0,15700.0
2009-10-26 12:00:00,16.0,16.16,15.95,16.12,23900.0,16.0,16.16,15.95,16.12,23900.0
2009-10-26 12:30:00,16.12,16.21,16.09,16.18,26200.0,16.12,16.21,16.09,16.18,26200.0
2009-10-26 13:00:00,16.19,16.19,16.0,16.04,6200.0,16.19,16.19,16.0,16.04,6200.0
2009-10-26 13:30:00,16.04,16.09,16.0,16.03,1500.0,16.04,16.09,16.0,16.03,1500.0
2009-10-26 14:00:00,16.02,16.03,16.0,16.0,6800.0,16.02,16.03,16.0,16.0,6800.0
2009-10-26 14:30:00,16.02,16.05,16.0,16.05,3600.0,16.02,16.05,16.0,16.05,3600.0
2009-10-26 15:00:00,16.04,16.07,16.01,16.01,7200.0,16.04,16.07,16.01,16.01,7200.0
2009-10-26 15:30:00,16.01,16.09,16.0,16.03,15500.0,16.01,16.09,16.0,16.03,15500.0
2009-10-27 09:30:00,16.07,16.14,16.0,16.1,7400.0,16.07,16.14,16.0,16.1,7400.0
2009-10-27 10:00:00,16.07,16.07,15.89,15.97,14400.0,16.07,16.07,15.89,15.97,14400.0
2009-10-27 10:30:00,15.99,16.09,15.94,15.97,6800.0,15.99,16.09,15.94,15.97,6800.0
2009-10-27 11:00:00,15.98,15.99,15.92,15.96,5400.0,15.98,15.99,15.92,15.96,5400.0
2009-10-27 11:30:00,15.99,16.0,15.96,15.98,3600.0,15.99,16.0,15.96,15.98,3600.0
2009-10-27 12:00:00,15.97,15.99,15.94,15.98,3000.0,15.97,15.99,15.94,15.98,3000.0
2009-10-27 12:30:00,15.98,16.01,15.92,15.95,6700.0,15.98,16.01,15.92,15.95,6700.0
2009-10-27 13:00:00,15.93,15.93,15.81,15.81,11800.0,15.93,15.93,15.81,15.81,11800.0
2009-10-27 13:30:00,15.82,15.86,15.78,15.85,5900.0,15.82,15.86,15.78,15.85,5900.0
2009-10-27 14:00:00,15.84,15.87,15.82,15.84,4100.0,15.84,15.87,15.82,15.84,4100.0
2009-10-27 14:30:00,15.84,15.91,15.82,15.88,3900.0,15.84,15.91,15.82,15.88,3900.0
2009-10-27 15:00:00,15.88,15.9,15.8,15.81,4900.0,15.88,15.9,15.8,15.81,4900.0
2009-10-27 15:30:00,15.82,15.83,15.78,15.78,6600.0,15.82,15.83,15.78,15.78,6600.0
2009-10-28 09:30:00,15.75,16.0,15.75,15.82,3900.0,15.75,16.0,15.75,15.82,3900.0
2009-10-28 10:00:00,15.75,15.82,15.75,15.8,1800.0,15.75,15.82,15.75,15.8,1800.0
2009-10-28 10:30:00,15.74,15.78,15.62,15.68,4600.0,15.74,15.78,15.62,15.68,4600.0
2009-10-28 11:00:00,15.69,15.87,15.66,15.86,8000.0,15.69,15.87,15.66,15.86,8000.0
2009-10-28 11:30:00,15.86,15.88,15.75,15.75,10700.0,15.86,15.88,15.75,15.75,10700.0
2009-10-28 12:00:00,15.76,15.76,15.62,15.62,4900.0,15.76,15.76,15.62,15.62,4900.0
2009-10-28 12:30:00,15.62,15.62,15.49,15.49,4300.0,15.62,15.62,15.49,15.49,4300.0
2009-10-28 13:00:00,15.48,15.51,15.43,15.43,17200.0,15.48,15.51,15.43,15.43,17200.0
2009-10-28 13:30:00,15.44,15.44,15.35,15.38,13800.0,15.44,15.44,15.35,15.38,13800.0
2009-10-28 14:00:00,15.39,15.43,15.35,15.35,5500.0,15.39,15.43,15.35,15.35,5500.0
2009-10-28 14:30:00,15.34,15.4,15.26,15.37,14600.0,15.34,15.4,15.26,15.37,14600.0
2009-10-28 15:00:00,15.34,15.41,15.34,15.39,7800.0,15.34,15.41,15.34,15.39,7800.0
2009-10-28 15:30:00,15.39,15.42,15.33,15.34,25500.0,15.39,15.42,15.33,15.34,25500.0
2009-10-29 09:30:00,15.27,15.52,15.24,15.52,15100.0,15.27,15.52,15.24,15.52,15100.0
2009-10-29 10:00:00,15.55,15.66,15.53,15.65,6200.0,15.55,15.66,15.53,15.65,6200.0
2009-10-29 10:30:00,15.61,15.79,15.56,15.74,12200.0,15.61,15.79,15.56,15.74,12200.0
2009-10-29 11:00:00,15.74,15.76,15.69,15.76,20900.0,15.74,15.76,15.69,15.76,20900.0
2009-10-29 11:30:00,15.75,15.81,15.74,15.8,14400.0,15.75,15.81,15.74,15.8,14400.0
2009-10-29 12:00:00,15.79,15.79,15.72,15.74,8400.0,15.79,15.79,15.72,15.74,8400.0
2009-10-29 12:30:00,15.71,15.76,15.71,15.73,8400.0,15.71,15.76,15.71,15.73,8400.0
2009-10-29 13:00:00,15.73,15.74,15.67,15.69,9200.0,15.73,15.74,15.67,15.69,9200.0
2009-10-29 13:30:00,15.69,15.75,15.65,15.66,5700.0,15.69,15.75,15.65,15.66,5700.0
2009-10-29 14:00:00,15.65,15.66,15.62,15.65,5400.0,15.65,15.66,15.62,15.65,5400.0
2009-10-29 14:30:00,15.66,15.71,15.66,15.69,5100.0,15.66,15.71,15.66,15.69,5100.0
2009-10-29 15:00:00,15.69,15.7,15.68,15.69,11500.0,15.69,15.7,15.68,15.69,11500.0
2009-10-29 15:30:00,15.7,15.71,15.65,15.66,16300.0,15.7,15.71,15.65,15.66,16300.0
2009-10-30 09:30:00,15.6,15.6,15.35,15.56,10300.0,15.6,15.6,15.35,15.56,10300.0
2009-10-30 10:00:00,15.56,15.62,15.45,15.58,5100.0,15.56,15.62,15.45,15.58,5100.0
2009-10-30 10:30:00,15.58,15.58,15.51,15.55,3600.0,15.58,15.58,15.51,15.55,3600.0
2009-10-30 11:00:00,15.54,15.54,15.48,15.53,5600.0,15.54,15.54,15.48,15.53,5600.0
2009-10-30 11:30:00,15.52,15.53,15.39,15.41,7200.0,15.52,15.53,15.39,15.41,7200.0
2009-10-30 12:00:00,15.42,15.47,15.35,15.37,5500.0,15.42,15.47,15.35,15.37,5500.0
2009-10-30 12:30:00,15.36,15.45,15.29,15.34,5400.0,15.36,15.45,15.29,15.34,5400.0
2009-10-30 13:00:00,15.34,15.41,15.34,15.36,4100.0,15.34,15.41,15.34,15.36,4100.0
2009-10-30 13:30:00,15.36,15.38,15.29,15.36,2900.0,15.36,15.38,15.29,15.36,2900.0
2009-10-30 14:00:00,15.37,15.43,15.37,15.38,2800.0,15.37,15.43,15.37,15.38,2800.0
2009-10-30 14:30:00,15.4,15.47,15.38,15.47,10400.0,15.4,15.47,15.38,15.47,10400.0
2009-10-30 15:00:00,15.46,15.51,15.42,15.5,27700.0,15.46,15.51,15.42,15.5,27700.0
2009-10-30 15:30:00,15.49,15.56,15.46,15.46,19000.0,15.49,15.56,15.46,15.46,19000.0
2009-11-02 09:30:00,15.57,15.57,15.2,15.39,5200.0,15.57,15.57,15.2,15.39,5200.0
2009-11-02 10:00:00,15.45,15.64,15.45,15.59,5800.0,15.45,15.64,15.45,15.59,5800.0
2009-11-02 10:30:00,15.63,15.69,15.57,15.61,7600.0,15.63,15.69,15.57,15.61,7600.0
2009-11-02 11:00:00,15.56,15.57,15.49,15.53,5300.0,15.56,15.57,15.49,15.53,5300.0
2009-11-02 11:30:00,15.54,15.64,15.53,15.58,3700.0,15.54,15.64,15.53,15.58,3700.0
2009-11-02 12:00:00,15.58,15.6,15.53,15.6,1900.0,15.58,15.6,15.53,15.6,1900.0
2009-11-02 12:30:00,15.6,15.6,15.52,15.52,45400.0,15.6,15.6,15.52,15.52,45400.0
2009-11-02 13:00:00,15.52,15.62,15.52,15.6,36300.0,15.52,15.62,15.52,15.6,36300.0
2009-11-02 13:30:00,15.6,15.62,15.55,15.55,21900.0,15.6,15.62,15.55,15.55,21900.0
2009-11-02 14:00:00,15.55,15.58,15.5,15.58,16800.0,15.55,15.58,15.5,15.58,16800.0
2009-11-02 14:30:00,15.57,15.62,15.52,15.57,8500.0,15.57,15.62,15.52,15.57,8500.0
2009-11-02 15:00:00,15.58,15.6,15.49,15.54,11600.0,15.58,15.6,15.49,15.54,11600.0
2009-11-02 15:30:00,15.53,15.59,15.53,15.58,9800.0,15.53,15.59,15.53,15.58,9800.0
2009-11-03 09:30:00,15.44,15.46,15.23,15.36,7900.0,15.44,15.46,15.23,15.36,7900.0
2009-11-03 10:00:00,15.36,15.49,15.31,15.41,11200.0,15.36,15.49,15.31,15.41,11200.0
2009-11-03 10:30:00,15.42,15.47,15.33,15.35,5400.0,15.42,15.47,15.33,15.35,5400.0
2009-11-03 11:00:00,15.35,15.38,15.32,15.34,7500.0,15.35,15.38,15.32,15.34,7500.0
2009-11-03 11:30:00,15.34,15.35,15.29,15.32,10200.0,15.34,15.35,15.29,15.32,10200.0
2009-11-03 12:00:00,15.33,15.35,15.28,15.34,8500.0,15.33,15.35,15.28,15.34,8500.0
2009-11-03 12:30:00,15.34,15.4,15.33,15.35,8600.0,15.34,15.4,15.33,15.35,8600.0
2009-11-03 13:00:00,15.34,15.34,15.3,15.32,5600.0,15.34,15.34,15.3,15.32,5600.0
2009-11-03 13:30:00,15.31,15.32,15.28,15.32,7600.0,15.31,15.32,15.28,15.32,7600.0
2009-11-03 14:00:00,15.32,15.36,15.32,15.34,5100.0,15.32,15.36,15.32,15.34,5100.0
2009-11-03 14:30:00,15.35,15.35,15.25,15.29,7700.0,15.35,15.35,15.25,15.29,7700.0
2009-11-03 15:00:00,15.28,15.31,15.25,15.29,12500.0,15.28,15.31,15.25,15.29,12500.0
2009-11-03 15:30:00,15.3,15.32,15.29,15.29,24500.0,15.3,15.32,15.29,15.29,24500.0
2009-11-04 09:30:00,15.33,15.39,15.29,15.33,12900.0,15.33,15.39,15.29,15.33,12900.0
2009-11-04 10:00:00,15.34,15.38,15.3,15.31,18600.0,15.34,15.38,15.3,15.31,18600.0
2009-11-04 10:30:00,15.33,15.38,15.3,15.35,26200.0,15.33,15.38,15.3,15.35,26200.0
2009-11-04 11:00:00,15.37,15.38,15.3,15.33,10200.0,15.37,15.38,15.3,15.33,10200.0
2009-11-04 11:30:00,15.31,15.32,15.3,15.31,6800.0,15.31,15.32,15.3,15.31,6800.0
2009-11-04 12:00:00,15.31,15.34,15.3,15.31,22800.0,15.31,15.34,15.3,15.31,22800.0
2009-11-04 12:30:00,15.31,15.35,15.31,15.31,3300.0,15.31,15.35,15.31,15.31,3300.0
2009-11-04 13:00:00,15.3,15.3,15.21,15.25,4600.0,15.3,15.3,15.21,15.25,4600.0
2009-11-04 13:30:00,15.28,15.28,15.26,15.26,3100.0,15.28,15.28,15.26,15.26,3100.0
2009-11-04 14:00:00,15.25,15.3,15.19,15.19,15000.0,15.25,15.3,15.19,15.19,15000.0
2009-11-04 14:30:00,15.19,15.27,15.18,15.23,19700.0,15.19,15.27,15.18,15.23,19700.0
2009-11-04 15:00:00,15.23,15.23,15.14,15.16,38300.0,15.23,15.23,15.14,15.16,38300.0
2009-11-04 15:30:00,15.16,15.16,14.98,14.98,32700.0,15.16,15.16,14.98,14.98,32700.0
2009-11-05 09:30:00,15.18,15.3,15.1,15.2,18300.0,15.18,15.3,15.1,15.2,18300.0
2009-11-05 10:00:00,15.2,15.25,15.19,15.22,11600.0,15.2,15.25,15.19,15.22,11600.0
2009-11-05 10:30:00,15.21,15.29,15.2,15.22,24600.0,15.21,15.29,15.2,15.22,24600.0
2009-11-05 11:00:00,15.22,15.22,15.15,15.22,13700.0,15.22,15.22,15.15,15.22,13700.0
2009-11-05 11:30:00,15.23,15.27,15.2,15.2,10800.0,15.23,15.27,15.2,15.2,10800.0
2009-11-05 12:00:00,15.2,15.21,15.19,15.2,8600.0,15.2,15.21,15.19,15.2,8600.0
2009-11-05 12:30:00,15.2,15.2,15.19,15.2,9300.0,15.2,15.2,15.19,15.2,9300.0
2009-11-05 13:00:00,15.2,15.21,15.18,15.19,5100.0,15.2,15.21,15.18,15.19,5100.0
2009-11-05 13:30:00,15.2,15.22,15.19,15.21,6400.0,15.2,15.22,15.19,15.21,6400.0
2009-11-05 14:00:00,15.2,15.21,15.16,15.18,8900.0,15.2,15.21,15.16,15.18,8900.0
2009-11-05 14:30:00,15.18,15.2,15.18,15.2,7700.0,15.18,15.2,15.18,15.2,7700.0
2009-11-05 15:00:00,15.2,15.25,15.2,15.23,12700.0,15.2,15.25,15.2,15.23,12700.0
2009-11-05 15:30:00,15.23,15.27,15.19,15.27,16800.0,15.23,15.27,15.19,15.27,16800.0
2009-11-06 09:30:00,15.26,15.59,15.09,15.52,18100.0,15.26,15.59,15.09,15.52,18100.0
2009-11-06 10:00:00,15.53,15.57,15.4,15.4,12200.0,15.53,15.57,15.4,15.4,12200.0
2009-11-06 10:30:00,15.36,15.47,15.35,15.47,11000.0,15.36,15.47,15.35,15.47,11000.0
2009-11-06 11:00:00,15.45,15.5,15.45,15.48,3300.0,15.45,15.5,15.45,15.48,3300.0
2009-11-06 11:30:00,15.46,15.51,15.46,15.51,2500.0,15.46,15.51,15.46,15.51,2500.0
2009-11-06 12:00:00,15.51,15.54,15.48,15.5,1900.0,15.51,15.54,15.48,15.5,1900.0
2009-11-06 12:30:00,15.53,15.53,15.39,15.4,2000.0,15.53,15.53,15.39,15.4,2000.0
2009-11-06 13:00:00,15.38,15.45,15.38,15.41,1700.0,15.38,15.45,15.38,15.41,1700.0
2009-11-06 13:30:00,15.42,15.46,15.42,15.46,1500.0,15.42,15.46,15.42,15.46,1500.0
2009-11-06 14:00:00,15.45,15.45,15.4,15.45,1100.0,15.45,15.45,15.4,15.45,1100.0
2009-11-06 14:30:00,15.43,15.44,15.43,15.43,500.0,15.43,15.44,15.43,15.43,500.0
2009-11-06 15:00:00,15.43,15.43,15.36,15.36,6100.0,15.43,15.43,15.36,15.36,6100.0
2009-11-06 15:30:00,15.36,15.4,15.36,15.38,4100.0,15.36,15.4,15.36,15.38,4100.0
2009-11-09 09:30:00,15.46,15.79,15.45,15.79,8200.0,15.46,15.79,15.45,15.79,8200.0
2009-11-09 10:00:00,15.74,15.81,15.68,15.68,2600.0,15.74,15.81,15.68,15.68,2600.0
2009-11-09 10:30:00,15.68,15.75,15.67,15.72,3100.0,15.68,15.75,15.67,15.72,3100.0
2009-11-09 11:00:00,15.71,15.71,15.65,15.65,5000.0,15.71,15.71,15.65,15.65,5000.0
2009-11-09 11:30:00,15.67,15.67,15.63,15.65,1700.0,15.67,15.67,15.63,15.65,1700.0
2009-11-09 12:00:00,15.67,15.69,15.62,15.62,1600.0,15.67,15.69,15.62,15.62,1600.0
2009-11-09 12:30:00,15.63,15.66,15.63,15.66,2600.0,15.63,15.66,15.63,15.66,2600.0
2009-11-09 13:00:00,15.68,15.68,15.65,15.65,700.0,15.68,15.68,15.65,15.65,700.0
2009-11-09 13:30:00,15.66,15.68,15.64,15.64,3100.0,15.66,15.68,15.64,15.64,3100.0
2009-11-09 14:00:00,15.66,15.69,15.66,15.66,2500.0,15.66,15.69,15.66,15.66,2500.0
2009-11-09 14:30:00,15.65,15.68,15.65,15.67,2100.0,15.65,15.68,15.65,15.67,2100.0
2009-11-09 15:00:00,15.67,15.69,15.66,15.69,3900.0,15.67,15.69,15.66,15.69,3900.0
2009-11-09 15:30:00,15.69,15.72,15.66,15.72,11400.0,15.69,15.72,15.66,15.72,11400.0
2009-11-10 09:30:00,15.72,16.07,15.69,16.02,12700.0,15.72,16.07,15.69,16.02,12700.0
2009-11-10 10:00:00,16.02,16.02,15.83,15.86,5100.0,16.02,16.02,15.83,15.86,5100.0
2009-11-10 10:30:00,15.85,15.85,15.75,15.75,2500.0,15.85,15.85,15.75,15.75,2500.0
2009-11-10 11:00:00,15.75,15.81,15.75,15.81,4200.0,15.75,15.81,15.75,15.81,4200.0
2009-11-10 11:30:00,15.79,15.89,15.79,15.89,6400.0,15.79,15.89,15.79,15.89,6400.0
2009-11-10 12:00:00,15.89,15.96,15.89,15.91,4200.0,15.89,15.96,15.89,15.91,4200.0
2009-11-10 12:30:00,15.91,15.96,15.91,15.96,1800.0,15.91,15.96,15.91,15.96,1800.0
2009-11-10 13:00:00,15.95,15.97,15.94,15.94,2300.0,15.95,15.97,15.94,15.94,2300.0
2009-11-10 13:30:00,15.93,15.93,15.84,15.84,2100.0,15.93,15.93,15.84,15.84,2100.0
2009-11-10 14:00:00,15.84,15.87,15.83,15.86,2800.0,15.84,15.87,15.83,15.86,2800.0
2009-11-10 14:30:00,15.87,15.94,15.87,15.93,1900.0,15.87,15.94,15.87,15.93,1900.0
2009-11-10 15:00:00,15.91,15.92,15.88,15.92,4900.0,15.91,15.92,15.88,15.92,4900.0
2009-11-10 15:30:00,15.92,15.93,15.89,15.92,11400.0,15.92,15.93,15.89,15.92,11400.0
2009-11-11 09:30:00,16.06,16.13,16.04,16.13,2000.0,16.06,16.13,16.04,16.13,2000.0
2009-11-11 10:00:00,16.14,16.32,16.14,16.26,4800.0,16.14,16.32,16.14,16.26,4800.0
2009-11-11 10:30:00,16.26,16.26,16.12,16.12,2600.0,16.26,16.26,16.12,16.12,2600.0
2009-11-11 11:00:00,16.1,16.11,16.02,16.1,1900.0,16.1,16.11,16.02,16.1,1900.0
2009-11-11 11:30:00,16.12,16.16,16.08,16.1,1900.0,16.12,16.16,16.08,16.1,1900.0
2009-11-11 12:00:00,16.07,16.09,16.07,16.08,900.0,16.07,16.09,16.07,16.08,900.0
2009-11-11 12:30:00,16.1,16.11,16.08,16.08,500.0,16.1,16.11,16.08,16.08,500.0
2009-11-11 13:00:00,16.05,16.07,16.05,16.05,500.0,16.05,16.07,16.05,16.05,500.0
2009-11-11 13:30:00,16.02,16.04,16.02,16.02,1200.0,16.02,16.04,16.02,16.02,1200.0
2009-11-11 14:00:00,16.05,16.06,16.05,16.06,1200.0,16.05,16.06,16.05,16.06,1200.0
2009-11-11 14:30:00,16.09,16.11,16.09,16.11,800.0,16.09,16.11,16.09,16.11,800.0
2009-11-11 15:00:00,16.12,16.12,16.05,16.1,1900.0,16.12,16.12,16.05,16.1,1900.0
2009-11-11 15:30:00,16.11,16.15,16.1,16.13,5000.0,16.11,16.15,16.1,16.13,5000.0
2009-11-12 09:30:00,16.12,16.31,16.04,16.29,1400.0,16.12,16.31,16.04,16.29,1400.0
2009-11-12 10:00:00,16.32,16.32,16.12,16.14,3500.0,16.32,16.32,16.12,16.14,3500.0
2009-11-12 10:30:00,16.11,16.16,16.08,16.16,2300.0,16.11,16.16,16.08,16.16,2300.0
2009-11-12 11:00:00,16.07,16.1,15.91,15.95,4800.0,16.07,16.1,15.91,15.95,4800.0
2009-11-12 11:30:00,15.88,15.93,15.86,15.9,3200.0,15.88,15.93,15.86,15.9,3200.0
2009-11-12 12:00:00,15.93,15.94,15.92,15.92,1200.0,15.93,15.94,15.92,15.92,1200.0
2009-11-12 12:30:00,15.94,15.94,15.91,15.93,700.0,15.94,15.94,15.91,15.93,700.0
2009-11-12 13:00:00,15.92,15.92,15.86,15.86,2600.0,15.92,15.92,15.86,15.86,2600.0
2009-11-12 13:30:00,15.87,15.88,15.83,15.83,5000.0,15.87,15.88,15.83,15.83,5000.0
2009-11-12 14:00:00,15.84,15.85,15.81,15.84,3600.0,15.84,15.85,15.81,15.84,3600.0
2009-11-12 14:30:00,15.82,15.82,15.76,15.78,3900.0,15.82,15.82,15.76,15.78,3900.0
2009-11-12 15:00:00,15.79,15.81,15.78,15.81,3200.0,15.79,15.81,15.78,15.81,3200.0
2009-11-12 15:30:00,15.8,15.81,15.75,15.77,5200.0,15.8,15.81,15.75,15.77,5200.0
2009-11-13 09:30:00,16.06,16.21,15.99,16.14,15100.0,16.06,16.21,15.99,16.14,15100.0
2009-11-13 10:00:00,16.09,16.2,16.04,16.2,10800.0,16.09,16.2,16.04,16.2,10800.0
2009-11-13 10:30:00,16.2,16.33,16.19,16.22,14900.0,16.2,16.33,16.19,16.22,14900.0
2009-11-13 11:00:00,16.23,16.3,16.23,16.27,7600.0,16.23,16.3,16.23,16.27,7600.0
2009-11-13 11:30:00,16.26,16.28,16.25,16.27,18400.0,16.26,16.28,16.25,16.27,18400.0
2009-11-13 12:00:00,16.27,16.48,16.25,16.39,12800.0,16.27,16.48,16.25,16.39,12800.0
2009-11-13 12:30:00,16.42,16.5,16.42,16.5,6700.0,16.42,16.5,16.42,16.5,6700.0
2009-11-13 13:00:00,16.51,16.53,16.49,16.52,9400.0,16.51,16.53,16.49,16.52,9400.0
2009-11-13 13:30:00,16.53,16.56,16.53,16.55,9000.0,16.53,16.56,16.53,16.55,9000.0
2009-11-13 14:00:00,16.55,16.58,16.53,16.54,12100.0,16.55,16.58,16.53,16.54,12100.0
2009-11-13 14:30:00,16.53,16.53,16.49,16.5,18200.0,16.53,16.53,16.49,16.5,18200.0
2009-11-13 15:00:00,16.5,16.57,16.5,16.56,12900.0,16.5,16.57,16.5,16.56,12900.0
2009-11-13 15:30:00,16.56,16.62,16.54,16.61,17300.0,16.56,16.62,16.54,16.61,17300.0
2009-11-16 09:30:00,16.74,17.32,16.74,17.31,16600.0,16.74,17.32,16.74,17.31,16600.0
2009-11-16 10:00:00,17.31,17.41,17.3,17.31,10100.0,17.31,17.41,17.3,17.31,10100.0
2009-11-16 10:30:00,17.31,17.31,17.24,17.3,8700.0,17.31,17.31,17.24,17.3,8700.0
2009-11-16 11:00:00,17.29,17.3,17.28,17.28,4900.0,17.29,17.3,17.28,17.28,4900.0
2009-11-16 11:30:00,17.29,17.42,17.29,17.33,5500.0,17.29,17.42,17.29,17.33,5500.0
2009-11-16 12:00:00,17.34,17.36,17.32,17.33,6200.0,17.34,17.36,17.32,17.33,6200.0
2009-11-16 12:30:00,17.34,17.34,17.29,17.3,2400.0,17.34,17.34,17.29,17.3,2400.0
2009-11-16 13:00:00,17.31,17.32,17.24,17.24,2800.0,17.31,17.32,17.24,17.24,2800.0
2009-11-16 13:30:00,17.25,17.31,17.25,17.29,2800.0,17.25,17.31,17.25,17.29,2800.0
2009-11-16 14:00:00,17.3,17.35,17.26,17.3,11200.0,17.3,17.35,17.26,17.3,11200.0
2009-11-16 14:30:00,17.32,17.36,17.32,17.34,2300.0,17.32,17.36,17.32,17.34,2300.0
2009-11-16 15:00:00,17.33,17.33,17.3,17.31,4900.0,17.33,17.33,17.3,17.31,4900.0
2009-11-16 15:30:00,17.31,17.39,17.29,17.39,14300.0,17.31,17.39,17.29,17.39,14300.0
2009-11-17 09:30:00,17.21,17.21,17.05,17.1,21100.0,17.21,17.21,17.05,17.1,21100.0
2009-11-17 10:00:00,17.09,17.12,17.02,17.09,6600.0,17.09,17.12,17.02,17.09,6600.0
2009-11-17 10:30:00,17.06,17.06,17.02,17.04,2800.0,17.06,17.06,17.02,17.04,2800.0
2009-11-17 11:00:00,17.0,17.11,16.96,17.11,1800.0,17.0,17.11,16.96,17.11,1800.0
2009-11-17 11:30:00,17.09,17.19,17.09,17.17,2700.0,17.09,17.19,17.09,17.17,2700.0
2009-11-17 12:00:00,17.18,17.23,17.18,17.22,1500.0,17.18,17.23,17.18,17.22,1500.0
2009-11-17 12:30:00,17.21,17.27,17.2,17.24,1200.0,17.21,17.27,17.2,17.24,1200.0
2009-11-17 13:00:00,17.22,17.26,17.18,17.18,3600.0,17.22,17.26,17.18,17.18,3600.0
2009-11-17 13:30:00,17.17,17.19,17.17,17.17,1600.0,17.17,17.19,17.17,17.17,1600.0
2009-11-17 14:00:00,17.16,17.16,17.14,17.15,2400.0,17.16,17.16,17.14,17.15,2400.0
2009-11-17 14:30:00,17.15,17.15,17.14,17.14,2100.0,17.15,17.15,17.14,17.14,2100.0
2009-11-17 15:00:00,17.14,17.15,17.14,17.14,1500.0,17.14,17.15,17.14,17.14,1500.0
2009-11-17 15:30:00,17.14,17.15,17.12,17.12,7600.0,17.14,17.15,17.12,17.12,7600.0
2009-11-18 09:30:00,17.06,17.06,16.9,16.92,3900.0,17.06,17.06,16.9,16.92,3900.0
2009-11-18 10:00:00,16.93,17.06,16.91,17.06,4400.0,16.93,17.06,16.91,17.06,4400.0
2009-11-18 10:30:00,17.07,17.1,16.94,16.94,3300.0,17.07,17.1,16.94,16.94,3300.0
2009-11-18 11:00:00,16.96,17.02,16.94,16.94,2500.0,16.96,17.02,16.94,16.94,2500.0
2009-11-18 11:30:00,16.94,16.94,16.9,16.92,2400.0,16.94,16.94,16.9,16.92,2400.0
2009-11-18 12:00:00,16.92,16.92,16.9,16.91,1500.0,16.92,16.92,16.9,16.91,1500.0
2009-11-18 12:30:00,16.92,16.93,16.87,16.88,2200.0,16.92,16.93,16.87,16.88,2200.0
2009-11-18 13:00:00,16.88,16.88,16.82,16.82,3100.0,16.88,16.88,16.82,16.82,3100.0
2009-11-18 13:30:00,16.83,16.86,16.83,16.83,800.0,16.83,16.86,16.83,16.83,800.0
2009-11-18 14:00:00,16.83,16.89,16.83,16.89,2000.0,16.83,16.89,16.83,16.89,2000.0
2009-11-18 14:30:00,16.91,16.94,16.91,16.94,4100.0,16.91,16.94,16.91,16.94,4100.0
2009-11-18 15:00:00,16.93,16.94,16.91,16.94,8900.0,16.93,16.94,16.91,16.94,8900.0
2009-11-18 15:30:00,16.94,16.99,16.94,16.98,10100.0,16.94,16.99,16.94,16.98,10100.0
2009-11-19 09:30:00,15.49,15.91,14.66,14.9,140800.0,15.49,15.91,14.66,14.9,140800.0
2009-11-19 10:00:00,14.89,15.18,14.89,15.15,123300.0,14.89,15.18,14.89,15.15,123300.0
2009-11-19 10:30:00,15.15,15.23,15.12,15.17,78300.0,15.15,15.23,15.12,15.17,78300.0
2009-11-19 11:00:00,15.17,15.31,15.15,15.25,21600.0,15.17,15.31,15.15,15.25,21600.0
2009-11-19 11:30:00,15.26,15.63,15.25,15.6,70600.0,15.26,15.63,15.25,15.6,70600.0
2009-11-19 12:00:00,15.6,15.91,15.6,15.84,26500.0,15.6,15.91,15.6,15.84,26500.0
2009-11-19 12:30:00,15.85,15.86,15.64,15.64,31200.0,15.85,15.86,15.64,15.64,31200.0
2009-11-19 13:00:00,15.61,15.73,15.58,15.69,8400.0,15.61,15.73,15.58,15.69,8400.0
2009-11-19 13:30:00,15.69,16.08,15.69,16.08,35000.0,15.69,16.08,15.69,16.08,35000.0
2009-11-19 14:00:00,16.09,16.32,16.0,16.32,25700.0,16.09,16.32,16.0,16.32,25700.0
2009-11-19 14:30:00,16.3,16.3,16.0,16.02,25600.0,16.3,16.3,16.0,16.02,25600.0
2009-11-19 15:00:00,16.03,16.13,15.93,16.13,33600.0,16.03,16.13,15.93,16.13,33600.0
2009-11-19 15:30:00,16.14,16.24,16.11,16.21,24500.0,16.14,16.24,16.11,16.21,24500.0
2009-11-20 09:30:00,16.29,16.29,15.84,16.0,28300.0,16.29,16.29,15.84,16.0,28300.0
2009-11-20 10:00:00,16.0,16.04,16.0,16.01,19300.0,16.0,16.04,16.0,16.01,19300.0
2009-11-20 10:30:00,16.0,16.0,15.97,15.97,25300.0,16.0,16.0,15.97,15.97,25300.0
2009-11-20 11:00:00,15.98,16.01,15.95,15.96,9900.0,15.98,16.01,15.95,15.96,9900.0
2009-11-20 11:30:00,15.97,15.98,15.86,15.89,8400.0,15.97,15.98,15.86,15.89,8400.0
2009-11-20 12:00:00,15.9,15.97,15.89,15.95,2500.0,15.9,15.97,15.89,15.95,2500.0
2009-11-20 12:30:00,15.93,15.93,15.91,15.91,2500.0,15.93,15.93,15.91,15.91,2500.0
2009-11-20 13:00:00,15.91,15.91,15.87,15.88,3000.0,15.91,15.91,15.87,15.88,3000.0
2009-11-20 13:30:00,15.88,15.92,15.87,15.92,2500.0,15.88,15.92,15.87,15.92,2500.0
2009-11-20 14:00:00,15.91,15.95,15.91,15.95,4800.0,15.91,15.95,15.91,15.95,4800.0
2009-11-20 14:30:00,15.94,15.94,15.89,15.89,3500.0,15.94,15.94,15.89,15.89,3500.0
2009-11-20 15:00:00,15.9,15.9,15.9,15.9,300.0,15.9,15.9,15.9,15.9,300.0
2009-11-20 15:30:00,15.9,16.01,15.9,16.01,12400.0,15.9,16.01,15.9,16.01,12400.0
2009-11-23 09:30:00,16.17,16.57,16.17,16.54,10300.0,16.17,16.57,16.17,16.54,10300.0
2009-11-23 10:00:00,16.57,16.58,16.49,16.53,5700.0,16.57,16.58,16.49,16.53,5700.0
2009-11-23 10:30:00,16.54,16.57,16.42,16.44,4900.0,16.54,16.57,16.42,16.44,4900.0
2009-11-23 11:00:00,16.46,16.46,16.35,16.35,2800.0,16.46,16.46,16.35,16.35,2800.0
2009-11-23 11:30:00,16.33,16.35,16.31,16.31,2000.0,16.33,16.35,16.31,16.31,2000.0
2009-11-23 12:00:00,16.3,16.34,16.3,16.32,1900.0,16.3,16.34,16.3,16.32,1900.0
2009-11-23 12:30:00,16.33,16.33,16.25,16.26,5400.0,16.33,16.33,16.25,16.26,5400.0
2009-11-23 13:00:00,16.26,16.27,16.23,16.24,3600.0,16.26,16.27,16.23,16.24,3600.0
2009-11-23 13:30:00,16.27,16.3,16.27,16.3,3700.0,16.27,16.3,16.27,16.3,3700.0
2009-11-23 14:00:00,16.28,16.28,16.22,16.22,3300.0,16.28,16.28,16.22,16.22,3300.0
2009-11-23 14:30:00,16.23,16.26,16.23,16.26,2800.0,16.23,16.26,16.23,16.26,2800.0
2009-11-23 15:00:00,16.25,16.29,16.25,16.28,4400.0,16.25,16.29,16.25,16.28,4400.0
2009-11-23 15:30:00,16.28,16.32,16.24,16.31,12900.0,16.28,16.32,16.24,16.31,12900.0
2009-11-24 09:30:00,16.36,16.43,16.15,16.21,5500.0,16.36,16.43,16.15,16.21,5500.0
2009-11-24 10:00:00,16.21,16.25,16.16,16.22,4600.0,16.21,16.25,16.16,16.22,4600.0
2009-11-24 10:30:00,16.22,16.28,16.22,16.24,4100.0,16.22,16.28,16.22,16.24,4100.0
2009-11-24 11:00:00,16.27,16.27,16.23,16.25,10800.0,16.27,16.27,16.23,16.25,10800.0
2009-11-24 11:30:00,16.24,16.25,16.21,16.25,2800.0,16.24,16.25,16.21,16.25,2800.0
2009-11-24 12:00:00,16.25,16.25,16.23,16.24,4800.0,16.25,16.25,16.23,16.24,4800.0
2009-11-24 12:30:00,16.24,16.26,16.22,16.26,5700.0,16.24,16.26,16.22,16.26,5700.0
2009-11-24 13:00:00,16.27,16.27,16.25,16.26,1700.0,16.27,16.27,16.25,16.26,1700.0
2009-11-24 13:30:00,16.27,16.27,16.25,16.25,700.0,16.27,16.27,16.25,16.25,700.0
2009-11-24 14:00:00,16.23,16.29,16.22,16.29,3100.0,16.23,16.29,16.22,16.29,3100.0
2009-11-24 14:30:00,16.29,16.4,16.29,16.4,5800.0,16.29,16.4,16.29,16.4,5800.0
2009-11-24 15:00:00,16.39,16.4,16.36,16.36,3100.0,16.39,16.4,16.36,16.36,3100.0
2009-11-24 15:30:00,16.36,16.37,16.33,16.37,13000.0,16.36,16.37,16.33,16.37,13000.0
2009-11-25 09:30:00,16.39,16.41,16.34,16.4,2500.0,16.39,16.41,16.34,16.4,2500.0
2009-11-25 10:00:00,16.44,16.49,16.4,16.4,4500.0,16.44,16.49,16.4,16.4,4500.0
2009-11-25 10:30:00,16.4,16.4,16.4,16.4,1400.0,16.4,16.4,16.4,16.4,1400.0
2009-11-25 11:00:00,16.4,16.4,16.39,16.4,1400.0,16.4,16.4,16.39,16.4,1400.0
2009-11-25 11:30:00,16.4,16.4,16.4,16.4,1000.0,16.4,16.4,16.4,16.4,1000.0
2009-11-25 12:00:00,16.39,16.39,16.36,16.37,1200.0,16.39,16.39,16.36,16.37,1200.0
2009-11-25 12:30:00,16.37,16.38,16.37,16.38,500.0,16.37,16.38,16.37,16.38,500.0
2009-11-25 13:00:00,16.36,16.37,16.36,16.37,700.0,16.36,16.37,16.36,16.37,700.0
2009-11-25 13:30:00,16.36,16.37,16.36,16.37,700.0,16.36,16.37,16.36,16.37,700.0
2009-11-25 14:00:00,16.37,16.37,16.34,16.37,2300.0,16.37,16.37,16.34,16.37,2300.0
2009-11-25 14:30:00,16.37,16.39,16.37,16.39,1800.0,16.37,16.39,16.37,16.39,1800.0
2009-11-25 15:00:00,16.38,16.39,16.38,16.39,900.0,16.38,16.39,16.38,16.39,900.0
2009-11-25 15:30:00,16.38,16.38,16.34,16.38,7800.0,16.38,16.38,16.34,16.38,7800.0
2009-11-27 09:30:00,16.09,16.13,15.97,16.03,2200.0,16.09,16.13,15.97,16.03,2200.0
2009-11-27 10:00:00,16.02,16.08,16.0,16.06,3500.0,16.02,16.08,16.0,16.06,3500.0
2009-11-27 10:30:00,16.06,16.16,16.06,16.16,2500.0,16.06,16.16,16.06,16.16,2500.0
2009-11-27 11:00:00,16.17,16.19,16.12,16.13,1500.0,16.17,16.19,16.12,16.13,1500.0
2009-11-27 11:30:00,16.13,16.13,16.09,16.12,2600.0,16.13,16.13,16.09,16.12,2600.0
2009-11-27 12:00:00,16.1,16.11,16.06,16.08,5100.0,16.1,16.11,16.06,16.08,5100.0
2009-11-27 12:30:00,16.08,16.13,16.01,16.01,6200.0,16.08,16.13,16.01,16.01,6200.0
2009-11-27 13:00:00,16.01,16.01,16.01,16.01,0.0,16.01,16.01,16.01,16.01,0.0
2009-11-27 13:30:00,16.01,16.01,16.01,16.01,0.0,16.01,16.01,16.01,16.01,0.0
2009-11-27 14:00:00,16.01,16.01,16.01,16.01,0.0,16.01,16.01,16.01,16.01,0.0
2009-11-27 14:30:00,16.01,16.01,16.01,16.01,0.0,16.01,16.01,16.01,16.01,0.0
2009-11-27 15:00:00,16.01,16.01,16.01,16.01,0.0,16.01,16.01,16.01,16.01,0.0
2009-11-27 15:30:00,16.01,16.01,16.01,16.01,0.0,16.01,16.01,16.01,16.01,0.0
2009-11-30 09:30:00,15.93,16.0,15.76,15.87,5900.0,15.93,16.0,15.76,15.87,5900.0
2009-11-30 10:00:00,15.86,15.99,15.86,15.93,4900.0,15.86,15.99,15.86,15.93,4900.0
2009-11-30 10:30:00,15.98,15.99,15.91,15.94,3100.0,15.98,15.99,15.91,15.94,3100.0
2009-11-30 11:00:00,15.94,15.94,15.88,15.92,4400.0,15.94,15.94,15.88,15.92,4400.0
2009-11-30 11:30:00,15.91,15.91,15.84,15.85,6300.0,15.91,15.91,15.84,15.85,6300.0
2009-11-30 12:00:00,15.87,15.9,15.85,15.89,6400.0,15.87,15.9,15.85,15.89,6400.0
2009-11-30 12:30:00,15.88,15.91,15.86,15.91,8800.0,15.88,15.91,15.86,15.91,8800.0
2009-11-30 13:00:00,15.9,15.9,15.89,15.9,3200.0,15.9,15.9,15.89,15.9,3200.0
2009-11-30 13:30:00,15.9,15.94,15.88,15.91,11700.0,15.9,15.94,15.88,15.91,11700.0
2009-11-30 14:00:00,15.91,15.95,15.91,15.94,1300.0,15.91,15.95,15.91,15.94,1300.0
2009-11-30 14:30:00,15.94,15.94,15.88,15.89,4100.0,15.94,15.94,15.88,15.89,4100.0
2009-11-30 15:00:00,15.89,15.99,15.89,15.99,3300.0,15.89,15.99,15.89,15.99,3300.0
2009-11-30 15:30:00,15.99,16.06,15.99,16.03,11800.0,15.99,16.06,15.99,16.03,11800.0
2009-12-01 09:30:00,16.31,16.37,16.25,16.27,2800.0,16.31,16.37,16.25,16.27,2800.0
2009-12-01 10:00:00,16.24,16.26,16.13,16.24,10700.0,16.24,16.26,16.13,16.24,10700.0
2009-12-01 10:30:00,16.24,16.31,16.24,16.29,2100.0,16.24,16.31,16.24,16.29,2100.0
2009-12-01 11:00:00,16.3,16.3,16.26,16.3,2700.0,16.3,16.3,16.26,16.3,2700.0
2009-12-01 11:30:00,16.3,16.38,16.29,16.38,2900.0,16.3,16.38,16.29,16.38,2900.0
2009-12-01 12:00:00,16.37,16.37,16.32,16.37,14800.0,16.37,16.37,16.32,16.37,14800.0
2009-12-01 12:30:00,16.39,16.39,16.31,16.31,3300.0,16.39,16.39,16.31,16.31,3300.0
2009-12-01 13:00:00,16.31,16.33,16.3,16.33,4900.0,16.31,16.33,16.3,16.33,4900.0
2009-12-01 13:30:00,16.33,16.35,16.32,16.32,4100.0,16.33,16.35,16.32,16.32,4100.0
2009-12-01 14:00:00,16.32,16.33,16.3,16.3,5100.0,16.32,16.33,16.3,16.3,5100.0
2009-12-01 14:30:00,16.3,16.31,16.24,16.25,5000.0,16.3,16.31,16.24,16.25,5000.0
2009-12-01 15:00:00,16.25,16.27,16.25,16.27,4200.0,16.25,16.27,16.25,16.27,4200.0
2009-12-01 15:30:00,16.27,16.3,16.24,16.25,22100.0,16.27,16.3,16.24,16.25,22100.0
2009-12-02 09:30:00,16.14,16.49,16.14,16.4,14300.0,16.14,16.49,16.14,16.4,14300.0
2009-12-02 10:00:00,16.39,16.59,16.39,16.59,17800.0,16.39,16.59,16.39,16.59,17800.0
2009-12-02 10:30:00,16.58,16.59,16.52,16.53,4500.0,16.58,16.59,16.52,16.53,4500.0
2009-12-02 11:00:00,16.54,16.56,16.41,16.42,5100.0,16.54,16.56,16.41,16.42,5100.0
2009-12-02 11:30:00,16.42,16.43,16.4,16.41,3700.0,16.42,16.43,16.4,16.41,3700.0
2009-12-02 12:00:00,16.43,16.43,16.27,16.3,4600.0,16.43,16.43,16.27,16.3,4600.0
2009-12-02 12:30:00,16.3,16.3,16.29,16.29,1900.0,16.3,16.3,16.29,16.29,1900.0
2009-12-02 13:00:00,16.3,16.33,16.28,16.33,3000.0,16.3,16.33,16.28,16.33,3000.0
2009-12-02 13:30:00,16.33,16.36,16.28,16.36,10600.0,16.33,16.36,16.28,16.36,10600.0
2009-12-02 14:00:00,16.4,16.41,16.32,16.34,4000.0,16.4,16.41,16.32,16.34,4000.0
2009-12-02 14:30:00,16.35,16.38,16.33,16.38,4400.0,16.35,16.38,16.33,16.38,4400.0
2009-12-02 15:00:00,16.37,16.38,16.36,16.38,2500.0,16.37,16.38,16.36,16.38,2500.0
2009-12-02 15:30:00,16.39,16.4,16.36,16.37,8600.0,16.39,16.4,16.36,16.37,8600.0
2009-12-03 09:30:00,16.43,16.69,16.41,16.63,5300.0,16.43,16.69,16.41,16.63,5300.0
2009-12-03 10:00:00,16.61,16.61,16.48,16.48,5000.0,16.61,16.61,16.48,16.48,5000.0
2009-12-03 10:30:00,16.5,16.56,16.49,16.56,3200.0,16.5,16.56,16.49,16.56,3200.0
2009-12-03 11:00:00,16.56,16.58,16.56,16.58,900.0,16.56,16.58,16.56,16.58,900.0
2009-12-03 11:30:00,16.57,16.58,16.54,16.56,2300.0,16.57,16.58,16.54,16.56,2300.0
2009-12-03 12:00:00,16.54,16.56,16.53,16.54,2100.0,16.54,16.56,16.53,16.54,2100.0
2009-12-03 12:30:00,16.54,16.54,16.52,16.54,1800.0,16.54,16.54,16.52,16.54,1800.0
2009-12-03 13:00:00,16.56,16.56,16.55,16.55,500.0,16.56,16.56,16.55,16.55,500.0
2009-12-03 13:30:00,16.55,16.65,16.55,16.65,2000.0,16.55,16.65,16.55,16.65,2000.0
2009-12-03 14:00:00,16.66,16.67,16.64,16.66,2500.0,16.66,16.67,16.64,16.66,2500.0
2009-12-03 14:30:00,16.67,16.67,16.6,16.6,1300.0,16.67,16.67,16.6,16.6,1300.0
2009-12-03 15:00:00,16.59,16.59,16.57,16.57,2200.0,16.59,16.59,16.57,16.57,2200.0
2009-12-03 15:30:00,16.56,16.56,16.41,16.41,8900.0,16.56,16.56,16.41,16.41,8900.0
2009-12-04 09:30:00,16.76,17.04,16.74,17.03,3700.0,16.76,17.04,16.74,17.03,3700.0
2009-12-04 10:00:00,17.03,17.03,16.96,17.02,8400.0,17.03,17.03,16.96,17.02,8400.0
2009-12-04 10:30:00,17.0,17.0,16.85,16.87,10700.0,17.0,17.0,16.85,16.87,10700.0
2009-12-04 11:00:00,16.87,16.9,16.78,16.78,3200.0,16.87,16.9,16.78,16.78,3200.0
2009-12-04 11:30:00,16.73,16.75,16.46,16.73,6500.0,16.73,16.75,16.46,16.73,6500.0
2009-12-04 12:00:00,16.7,16.8,16.7,16.79,2500.0,16.7,16.8,16.7,16.79,2500.0
2009-12-04 12:30:00,16.78,16.81,16.75,16.77,7400.0,16.78,16.81,16.75,16.77,7400.0
2009-12-04 13:00:00,16.76,16.81,16.7,16.72,3600.0,16.76,16.81,16.7,16.72,3600.0
2009-12-04 13:30:00,16.72,16.77,16.67,16.68,4800.0,16.72,16.77,16.67,16.68,4800.0
2009-12-04 14:00:00,16.67,16.68,16.62,16.67,3600.0,16.67,16.68,16.62,16.67,3600.0
2009-12-04 14:30:00,16.74,16.8,16.71,16.8,2800.0,16.74,16.8,16.71,16.8,2800.0
2009-12-04 15:00:00,16.74,16.86,16.74,16.81,3400.0,16.74,16.86,16.74,16.81,3400.0
2009-12-04 15:30:00,16.82,16.86,16.76,16.84,8900.0,16.82,16.86,16.76,16.84,8900.0
2009-12-07 09:30:00,17.0,17.08,16.94,16.99,9600.0,17.0,17.08,16.94,16.99,9600.0
2009-12-07 10:00:00,16.97,16.99,16.89,16.89,12100.0,16.97,16.99,16.89,16.89,12100.0
2009-12-07 10:30:00,16.93,16.99,16.93,16.95,5200.0,16.93,16.99,16.93,16.95,5200.0
2009-12-07 11:00:00,16.94,16.94,16.86,16.88,1000.0,16.94,16.94,16.86,16.88,1000.0
2009-12-07 11:30:00,16.88,16.91,16.87,16.87,3800.0,16.88,16.91,16.87,16.87,3800.0
2009-12-07 12:00:00,16.87,16.87,16.82,16.82,800.0,16.87,16.87,16.82,16.82,800.0
2009-12-07 12:30:00,16.88,16.91,16.86,16.91,8400.0,16.88,16.91,16.86,16.91,8400.0
2009-12-07 13:00:00,16.89,16.91,16.88,16.88,5000.0,16.89,16.91,16.88,16.88,5000.0
2009-12-07 13:30:00,16.88,16.88,16.85,16.86,1500.0,16.88,16.88,16.85,16.86,1500.0
2009-12-07 14:00:00,16.88,16.9,16.79,16.79,3100.0,16.88,16.9,16.79,16.79,3100.0
2009-12-07 14:30:00,16.77,16.77,16.68,16.69,8000.0,16.77,16.77,16.68,16.69,8000.0
2009-12-07 15:00:00,16.7,16.79,16.7,16.75,2900.0,16.7,16.79,16.7,16.75,2900.0
2009-12-07 15:30:00,16.75,16.84,16.75,16.84,17600.0,16.75,16.84,16.75,16.84,17600.0
2009-12-08 09:30:00,16.62,16.78,16.5,16.5,6800.0,16.62,16.78,16.5,16.5,6800.0
2009-12-08 10:00:00,16.56,16.69,16.56,16.65,3900.0,16.56,16.69,16.56,16.65,3900.0
2009-12-08 10:30:00,16.65,16.68,16.59,16.63,9500.0,16.65,16.68,16.59,16.63,9500.0
2009-12-08 11:00:00,16.63,16.7,16.62,16.7,2900.0,16.63,16.7,16.62,16.7,2900.0
2009-12-08 11:30:00,16.69,16.76,16.67,16.76,10700.0,16.69,16.76,16.67,16.76,10700.0
2009-12-08 12:00:00,16.76,16.77,16.65,16.65,8600.0,16.76,16.77,16.65,16.65,8600.0
2009-12-08 12:30:00,16.65,16.74,16.65,16.74,3600.0,16.65,16.74,16.65,16.74,3600.0
2009-12-08 13:00:00,16.76,16.76,16.71,16.71,1900.0,16.76,16.76,16.71,16.71,1900.0
2009-12-08 13:30:00,16.72,16.75,16.7,16.7,3400.0,16.72,16.75,16.7,16.7,3400.0
2009-12-08 14:00:00,16.72,16.74,16.66,16.68,3100.0,16.72,16.74,16.66,16.68,3100.0
2009-12-08 14:30:00,16.68,16.69,16.64,16.64,1800.0,16.68,16.69,16.64,16.64,1800.0
2009-12-08 15:00:00,16.63,16.69,16.62,16.69,1200.0,16.63,16.69,16.62,16.69,1200.0
2009-12-08 15:30:00,16.68,16.71,16.68,16.7,11700.0,16.68,16.71,16.68,16.7,11700.0
2009-12-09 09:30:00,16.73,16.73,16.5,16.6,2600.0,16.73,16.73,16.5,16.6,2600.0
2009-12-09 10:00:00,16.62,16.62,16.56,16.61,2200.0,16.62,16.62,16.56,16.61,2200.0
2009-12-09 10:30:00,16.6,16.75,16.58,16.75,3300.0,16.6,16.75,16.58,16.75,3300.0
2009-12-09 11:00:00,16.75,16.75,16.71,16.71,300.0,16.75,16.75,16.71,16.71,300.0
2009-12-09 11:30:00,16.71,16.73,16.65,16.67,2000.0,16.71,16.73,16.65,16.67,2000.0
2009-12-09 12:00:00,16.64,16.66,16.61,16.66,1500.0,16.64,16.66,16.61,16.66,1500.0
2009-12-09 12:30:00,16.66,16.7,16.66,16.67,2400.0,16.66,16.7,16.66,16.67,2400.0
2009-12-09 13:00:00,16.68,16.7,16.68,16.7,4600.0,16.68,16.7,16.68,16.7,4600.0
2009-12-09 13:30:00,16.7,16.72,16.7,16.7,9100.0,16.7,16.72,16.7,16.7,9100.0
2009-12-09 14:00:00,16.7,16.73,16.7,16.7,1800.0,16.7,16.73,16.7,16.7,1800.0
2009-12-09 14:30:00,16.7,16.78,16.7,16.78,3600.0,16.7,16.78,16.7,16.78,3600.0
2009-12-09 15:00:00,16.78,16.88,16.78,16.84,6400.0,16.78,16.88,16.78,16.84,6400.0
2009-12-09 15:30:00,16.81,16.81,16.78,16.81,4100.0,16.81,16.81,16.78,16.81,4100.0
2009-12-10 09:30:00,16.99,17.06,16.9,16.9,2300.0,16.99,17.06,16.9,16.9,2300.0
2009-12-10 10:00:00,16.85,16.85,16.8,16.83,600.0,16.85,16.85,16.8,16.83,600.0
2009-12-10 10:30:00,16.85,16.87,16.83,16.83,6900.0,16.85,16.87,16.83,16.83,6900.0
2009-12-10 11:00:00,16.83,16.88,16.83,16.85,1200.0,16.83,16.88,16.83,16.85,1200.0
2009-12-10 11:30:00,16.85,16.87,16.84,16.86,2400.0,16.85,16.87,16.84,16.86,2400.0
2009-12-10 12:00:00,16.89,16.9,16.85,16.85,4400.0,16.89,16.9,16.85,16.85,4400.0
2009-12-10 12:30:00,16.85,16.88,16.83,16.84,2800.0,16.85,16.88,16.83,16.84,2800.0
2009-12-10 13:00:00,16.82,16.85,16.8,16.8,17600.0,16.82,16.85,16.8,16.8,17600.0
2009-12-10 13:30:00,16.81,16.82,16.8,16.8,1900.0,16.81,16.82,16.8,16.8,1900.0
2009-12-10 14:00:00,16.81,16.83,16.81,16.83,2700.0,16.81,16.83,16.81,16.83,2700.0
2009-12-10 14:30:00,16.84,16.87,16.83,16.85,10000.0,16.84,16.87,16.83,16.85,10000.0
2009-12-10 15:00:00,16.85,16.85,16.7,16.7,55100.0,16.85,16.85,16.7,16.7,55100.0
2009-12-10 15:30:00,16.71,16.86,16.7,16.86,58200.0,16.71,16.86,16.7,16.86,58200.0
2009-12-11 09:30:00,16.83,16.87,16.8,16.83,30600.0,16.83,16.87,16.8,16.83,30600.0
2009-12-11 10:00:00,16.82,16.83,16.75,16.75,38400.0,16.82,16.83,16.75,16.75,38400.0
2009-12-11 10:30:00,16.75,16.84,16.75,16.83,25900.0,16.75,16.84,16.75,16.83,25900.0
2009-12-11 11:00:00,16.8,16.8,16.7,16.73,17900.0,16.8,16.8,16.7,16.73,17900.0
2009-12-11 11:30:00,16.7,16.75,16.68,16.72,21900.0,16.7,16.75,16.68,16.72,21900.0
2009-12-11 12:00:00,16.73,16.74,16.72,16.72,2300.0,16.73,16.74,16.72,16.72,2300.0
2009-12-11 12:30:00,16.71,16.87,16.71,16.87,22200.0,16.71,16.87,16.71,16.87,22200.0
2009-12-11 13:00:00,16.87,16.87,16.82,16.82,5100.0,16.87,16.87,16.82,16.82,5100.0
2009-12-11 13:30:00,16.81,16.83,16.81,16.83,2300.0,16.81,16.83,16.81,16.83,2300.0
2009-12-11 14:00:00,16.82,16.86,16.81,16.82,7700.0,16.82,16.86,16.81,16.82,7700.0
2009-12-11 14:30:00,16.81,16.81,16.8,16.81,1100.0,16.81,16.81,16.8,16.81,1100.0
2009-12-11 15:00:00,16.82,16.82,16.8,16.8,5600.0,16.82,16.82,16.8,16.8,5600.0
2009-12-11 15:30:00,16.8,16.82,16.8,16.82,19000.0,16.8,16.82,16.8,16.82,19000.0
2009-12-14 09:30:00,16.92,17.03,16.84,16.88,2300.0,16.92,17.03,16.84,16.88,2300.0
2009-12-14 10:00:00,16.88,16.88,16.74,16.76,4300.0,16.88,16.88,16.74,16.76,4300.0
2009-12-14 10:30:00,16.78,16.81,16.73,16.81,4200.0,16.78,16.81,16.73,16.81,4200.0
2009-12-14 11:00:00,16.8,16.87,16.8,16.87,1100.0,16.8,16.87,16.8,16.87,1100.0
2009-12-14 11:30:00,16.85,16.89,16.84,16.86,4800.0,16.85,16.89,16.84,16.86,4800.0
2009-12-14 12:00:00,16.86,16.9,16.85,16.9,1400.0,16.86,16.9,16.85,16.9,1400.0
2009-12-14 12:30:00,16.92,16.98,16.9,16.92,4800.0,16.92,16.98,16.9,16.92,4800.0
2009-12-14 13:00:00,16.92,16.92,16.9,16.9,2300.0,16.92,16.92,16.9,16.9,2300.0
2009-12-14 13:30:00,16.9,16.92,16.89,16.92,4200.0,16.9,16.92,16.89,16.92,4200.0
2009-12-14 14:00:00,16.92,16.92,16.89,16.9,3000.0,16.92,16.92,16.89,16.9,3000.0
2009-12-14 14:30:00,16.91,16.93,16.91,16.91,3100.0,16.91,16.93,16.91,16.91,3100.0
2009-12-14 15:00:00,16.92,16.95,16.91,16.95,1100.0,16.92,16.95,16.91,16.95,1100.0
2009-12-14 15:30:00,16.95,16.99,16.95,16.99,2500.0,16.95,16.99,16.95,16.99,2500.0
2009-12-15 09:30:00,16.9,17.04,16.9,16.92,3600.0,16.9,17.04,16.9,16.92,3600.0
2009-12-15 10:00:00,16.93,16.98,16.88,16.98,2300.0,16.93,16.98,16.88,16.98,2300.0
2009-12-15 10:30:00,17.01,17.16,17.01,17.16,4000.0,17.01,17.16,17.01,17.16,4000.0
2009-12-15 11:00:00,17.11,17.13,17.06,17.11,2900.0,17.11,17.13,17.06,17.11,2900.0
2009-12-15 11:30:00,17.11,17.11,17.04,17.07,2400.0,17.11,17.11,17.04,17.07,2400.0
2009-12-15 12:00:00,17.07,17.09,17.05,17.07,2100.0,17.07,17.09,17.05,17.07,2100.0
2009-12-15 12:30:00,17.09,17.09,17.04,17.04,4700.0,17.09,17.09,17.04,17.04,4700.0
2009-12-15 13:00:00,17.06,17.06,17.03,17.04,4700.0,17.06,17.06,17.03,17.04,4700.0
2009-12-15 13:30:00,17.04,17.05,17.02,17.04,1500.0,17.04,17.05,17.02,17.04,1500.0
2009-12-15 14:00:00,17.05,17.05,17.04,17.04,2200.0,17.05,17.05,17.04,17.04,2200.0
2009-12-15 14:30:00,17.02,17.05,16.98,16.98,3600.0,17.02,17.05,16.98,16.98,3600.0
2009-12-15 15:00:00,16.99,17.0,16.93,16.94,2800.0,16.99,17.0,16.93,16.94,2800.0
2009-12-15 15:30:00,16.94,16.94,16.85,16.85,10800.0,16.94,16.94,16.85,16.85,10800.0
2009-12-16 09:30:00,16.98,17.06,16.9,17.03,2400.0,16.98,17.06,16.9,17.03,2400.0
2009-12-16 10:00:00,17.04,17.04,16.8,16.8,1000.0,17.04,17.04,16.8,16.8,1000.0
2009-12-16 10:30:00,16.84,17.0,16.84,16.97,3000.0,16.84,17.0,16.84,16.97,3000.0
2009-12-16 11:00:00,17.02,17.16,17.0,17.16,1800.0,17.02,17.16,17.0,17.16,1800.0
2009-12-16 11:30:00,17.15,17.15,17.07,17.1,1800.0,17.15,17.15,17.07,17.1,1800.0
2009-12-16 12:00:00,17.11,17.13,17.11,17.11,800.0,17.11,17.13,17.11,17.11,800.0
2009-12-16 12:30:00,17.09,17.09,17.07,17.07,900.0,17.09,17.09,17.07,17.07,900.0
2009-12-16 13:00:00,17.04,17.04,17.04,17.04,1900.0,17.04,17.04,17.04,17.04,1900.0
2009-12-16 13:30:00,17.08,17.09,17.04,17.06,1000.0,17.08,17.09,17.04,17.06,1000.0
2009-12-16 14:00:00,17.05,17.07,16.99,17.04,4100.0,17.05,17.07,16.99,17.04,4100.0
2009-12-16 14:30:00,17.04,17.04,16.95,16.97,2400.0,17.04,17.04,16.95,16.97,2400.0
2009-12-16 15:00:00,16.96,17.02,16.91,16.91,2500.0,16.96,17.02,16.91,16.91,2500.0
2009-12-16 15:30:00,16.9,16.94,16.88,16.93,3800.0,16.9,16.94,16.88,16.93,3800.0
2009-12-17 09:30:00,16.8,16.88,16.74,16.74,2400.0,16.8,16.88,16.74,16.74,2400.0
2009-12-17 10:00:00,16.77,16.82,16.75,16.79,2300.0,16.77,16.82,16.75,16.79,2300.0
2009-12-17 10:30:00,16.73,16.73,16.64,16.71,1000.0,16.73,16.73,16.64,16.71,1000.0
2009-12-17 11:00:00,16.78,16.78,16.7,16.7,1100.0,16.78,16.78,16.7,16.7,1100.0
2009-12-17 11:30:00,16.7,16.7,16.64,16.65,800.0,16.7,16.7,16.64,16.65,800.0
2009-12-17 12:00:00,16.63,16.65,16.63,16.63,3400.0,16.63,16.65,16.63,16.63,3400.0
2009-12-17 12:30:00,16.63,16.63,16.51,16.54,6000.0,16.63,16.63,16.51,16.54,6000.0
2009-12-17 13:00:00,16.56,16.58,16.54,16.58,5300.0,16.56,16.58,16.54,16.58,5300.0
2009-12-17 13:30:00,16.59,16.62,16.59,16.62,2000.0,16.59,16.62,16.59,16.62,2000.0
2009-12-17 14:00:00,16.63,16.68,16.63,16.67,2000.0,16.63,16.68,16.63,16.67,2000.0
2009-12-17 14:30:00,16.67,16.7,16.67,16.69,1000.0,16.67,16.7,16.67,16.69,1000.0
2009-12-17 15:00:00,16.69,16.69,16.58,16.6,14600.0,16.69,16.69,16.58,16.6,14600.0
2009-12-17 15:30:00,16.6,16.64,16.56,16.58,22400.0,16.6,16.64,16.56,16.58,22400.0
2009-12-18 09:30:00,16.73,16.87,16.73,16.73,5100.0,16.73,16.87,16.73,16.73,5100.0
2009-12-18 10:00:00,16.73,16.73,16.6,16.6,1600.0,16.73,16.73,16.6,16.6,1600.0
2009-12-18 10:30:00,16.59,16.63,16.56,16.63,4300.0,16.59,16.63,16.56,16.63,4300.0
2009-12-18 11:00:00,16.65,16.66,16.59,16.64,2700.0,16.65,16.66,16.59,16.64,2700.0
2009-12-18 11:30:00,16.62,16.62,16.58,16.61,3700.0,16.62,16.62,16.58,16.61,3700.0
2009-12-18 12:00:00,16.62,16.69,16.62,16.68,4000.0,16.62,16.69,16.62,16.68,4000.0
2009-12-18 12:30:00,16.68,16.77,16.68,16.77,5000.0,16.68,16.77,16.68,16.77,5000.0
2009-12-18 13:00:00,16.77,16.9,16.77,16.9,3300.0,16.77,16.9,16.77,16.9,3300.0
2009-12-18 13:30:00,16.93,16.95,16.9,16.9,4300.0,16.93,16.95,16.9,16.9,4300.0
2009-12-18 14:00:00,16.9,16.96,16.9,16.94,6000.0,16.9,16.96,16.9,16.94,6000.0
2009-12-18 14:30:00,16.93,16.93,16.9,16.9,2800.0,16.93,16.93,16.9,16.9,2800.0
2009-12-18 15:00:00,16.89,16.89,16.76,16.77,10900.0,16.89,16.89,16.76,16.77,10900.0
2009-12-18 15:30:00,16.76,16.88,16.69,16.88,32400.0,16.76,16.88,16.69,16.88,32400.0
2009-12-21 09:30:00,16.84,16.91,16.75,16.77,10500.0,16.84,16.91,16.75,16.77,10500.0
2009-12-21 10:00:00,16.82,16.95,16.8,16.92,9100.0,16.82,16.95,16.8,16.92,9100.0
2009-12-21 10:30:00,16.92,16.98,16.88,16.95,6700.0,16.92,16.98,16.88,16.95,6700.0
2009-12-21 11:00:00,16.95,17.04,16.94,17.02,6600.0,16.95,17.04,16.94,17.02,6600.0
2009-12-21 11:30:00,17.03,17.08,17.03,17.08,900.0,17.03,17.08,17.03,17.08,900.0
2009-12-21 12:00:00,17.09,17.15,17.09,17.15,2700.0,17.09,17.15,17.09,17.15,2700.0
2009-12-21 12:30:00,17.09,17.18,17.07,17.18,2700.0,17.09,17.18,17.07,17.18,2700.0
2009-12-21 13:00:00,17.16,17.17,17.13,17.14,2000.0,17.16,17.17,17.13,17.14,2000.0
2009-12-21 13:30:00,17.14,17.14,17.04,17.05,4100.0,17.14,17.14,17.04,17.05,4100.0
2009-12-21 14:00:00,17.01,17.1,17.01,17.04,6500.0,17.01,17.1,17.01,17.04,6500.0
2009-12-21 14:30:00,17.05,17.05,17.02,17.02,9000.0,17.05,17.05,17.02,17.02,9000.0
2009-12-21 15:00:00,17.02,17.07,17.0,17.05,7400.0,17.02,17.07,17.0,17.05,7400.0
2009-12-21 15:30:00,17.05,17.12,17.05,17.1,5200.0,17.05,17.12,17.05,17.1,5200.0
2009-12-22 09:30:00,17.14,17.23,17.04,17.21,4400.0,17.14,17.23,17.04,17.21,4400.0
2009-12-22 10:00:00,17.2,17.26,17.18,17.25,3500.0,17.2,17.26,17.18,17.25,3500.0
2009-12-22 10:30:00,17.25,17.26,17.21,17.26,1400.0,17.25,17.26,17.21,17.26,1400.0
2009-12-22 11:00:00,17.27,17.33,17.27,17.31,5000.0,17.27,17.33,17.27,17.31,5000.0
2009-12-22 11:30:00,17.3,17.34,17.3,17.34,3500.0,17.3,17.34,17.3,17.34,3500.0
2009-12-22 12:00:00,17.35,17.43,17.35,17.37,3600.0,17.35,17.43,17.35,17.37,3600.0
2009-12-22 12:30:00,17.36,17.43,17.36,17.42,4900.0,17.36,17.43,17.36,17.42,4900.0
2009-12-22 13:00:00,17.4,17.46,17.4,17.46,3300.0,17.4,17.46,17.4,17.46,3300.0
2009-12-22 13:30:00,17.45,17.49,17.45,17.49,2900.0,17.45,17.49,17.45,17.49,2900.0
2009-12-22 14:00:00,17.49,17.49,17.44,17.46,3800.0,17.49,17.49,17.44,17.46,3800.0
2009-12-22 14:30:00,17.46,17.46,17.45,17.46,3100.0,17.46,17.46,17.45,17.46,3100.0
2009-12-22 15:00:00,17.45,17.46,17.41,17.44,8200.0,17.45,17.46,17.41,17.44,8200.0
2009-12-22 15:30:00,17.43,17.44,17.39,17.43,20700.0,17.43,17.44,17.39,17.43,20700.0
2009-12-23 09:30:00,17.46,17.49,17.4,17.44,1300.0,17.46,17.49,17.4,17.44,1300.0
2009-12-23 10:00:00,17.42,17.42,17.23,17.25,5700.0,17.42,17.42,17.23,17.25,5700.0
2009-12-23 10:30:00,17.25,17.3,17.25,17.28,3400.0,17.25,17.3,17.25,17.28,3400.0
2009-12-23 11:00:00,17.31,17.33,17.29,17.33,2300.0,17.31,17.33,17.29,17.33,2300.0
2009-12-23 11:30:00,17.32,17.38,17.31,17.38,2100.0,17.32,17.38,17.31,17.38,2100.0
2009-12-23 12:00:00,17.37,17.42,17.36,17.42,2800.0,17.37,17.42,17.36,17.42,2800.0
2009-12-23 12:30:00,17.41,17.42,17.4,17.41,5900.0,17.41,17.42,17.4,17.41,5900.0
2009-12-23 13:00:00,17.39,17.4,17.32,17.33,2900.0,17.39,17.4,17.32,17.33,2900.0
2009-12-23 13:30:00,17.33,17.39,17.33,17.35,7800.0,17.33,17.39,17.33,17.35,7800.0
2009-12-23 14:00:00,17.35,17.37,17.32,17.32,3800.0,17.35,17.37,17.32,17.32,3800.0
2009-12-23 14:30:00,17.33,17.34,17.29,17.29,5700.0,17.33,17.34,17.29,17.29,5700.0
2009-12-23 15:00:00,17.29,17.29,17.27,17.27,4100.0,17.29,17.29,17.27,17.27,4100.0
2009-12-23 15:30:00,17.27,17.3,17.24,17.29,9800.0,17.27,17.3,17.24,17.29,9800.0
2009-12-24 09:30:00,17.32,17.32,17.3,17.3,200.0,17.32,17.32,17.3,17.3,200.0
2009-12-24 10:00:00,17.39,17.39,17.39,17.39,600.0,17.39,17.39,17.39,17.39,600.0
2009-12-24 10:30:00,17.41,17.44,17.41,17.44,800.0,17.41,17.44,17.41,17.44,800.0
2009-12-24 11:00:00,17.42,17.43,17.42,17.42,1100.0,17.42,17.43,17.42,17.42,1100.0
2009-12-24 11:30:00,17.42,17.43,17.42,17.42,1000.0,17.42,17.43,17.42,17.42,1000.0
2009-12-24 12:00:00,17.4,17.41,17.4,17.41,1000.0,17.4,17.41,17.4,17.41,1000.0
2009-12-24 12:30:00,17.37,17.44,17.37,17.41,1200.0,17.37,17.44,17.37,17.41,1200.0
2009-12-28 09:30:00,17.36,17.53,17.36,17.52,3500.0,17.36,17.53,17.36,17.52,3500.0
2009-12-28 10:00:00,17.52,17.54,17.47,17.52,1400.0,17.52,17.54,17.47,17.52,1400.0
2009-12-28 10:30:00,17.52,17.52,17.52,17.52,1100.0,17.52,17.52,17.52,17.52,1100.0
2009-12-28 11:00:00,17.52,17.52,17.45,17.45,2100.0,17.52,17.52,17.45,17.45,2100.0
2009-12-28 11:30:00,17.46,17.5,17.42,17.42,1100.0,17.46,17.5,17.42,17.42,1100.0
2009-12-28 12:00:00,17.43,17.43,17.43,17.43,100.0,17.43,17.43,17.43,17.43,100.0
2009-12-28 12:30:00,17.44,17.44,17.4,17.4,300.0,17.44,17.44,17.4,17.4,300.0
2009-12-28 13:00:00,17.4,17.4,17.38,17.38,500.0,17.4,17.4,17.38,17.38,500.0
2009-12-28 13:30:00,17.41,17.41,17.37,17.38,800.0,17.41,17.41,17.37,17.38,800.0
2009-12-28 14:00:00,17.38,17.38,17.24,17.24,1700.0,17.38,17.38,17.24,17.24,1700.0
2009-12-28 14:30:00,17.26,17.28,17.26,17.26,2200.0,17.26,17.28,17.26,17.26,2200.0
2009-12-28 15:00:00,17.28,17.28,17.23,17.23,700.0,17.28,17.28,17.23,17.23,700.0
2009-12-28 15:30:00,17.24,17.33,17.24,17.32,2300.0,17.24,17.33,17.24,17.32,2300.0
2009-12-29 09:30:00,17.31,17.31,17.14,17.14,1000.0,17.31,17.31,17.14,17.14,1000.0
2009-12-29 10:00:00,17.15,17.26,17.15,17.24,800.0,17.15,17.26,17.15,17.24,800.0
2009-12-29 10:30:00,17.19,17.2,17.15,17.19,3400.0,17.19,17.2,17.15,17.19,3400.0
2009-12-29 11:00:00,17.19,17.22,17.19,17.22,900.0,17.19,17.22,17.19,17.22,900.0
2009-12-29 11:30:00,17.2,17.2,17.14,17.15,500.0,17.2,17.2,17.14,17.15,500.0
2009-12-29 12:00:00,17.18,17.18,17.16,17.17,1100.0,17.18,17.18,17.16,17.17,1100.0
2009-12-29 12:30:00,17.15,17.2,17.15,17.2,700.0,17.15,17.2,17.15,17.2,700.0
2009-12-29 13:00:00,17.17,17.17,17.16,17.16,600.0,17.17,17.17,17.16,17.16,600.0
2009-12-29 13:30:00,17.17,17.19,17.17,17.19,400.0,17.17,17.19,17.17,17.19,400.0
2009-12-29 14:00:00,17.18,17.2,17.18,17.19,1300.0,17.18,17.2,17.18,17.19,1300.0
2009-12-29 14:30:00,17.19,17.21,17.17,17.21,1700.0,17.19,17.21,17.17,17.21,1700.0
2009-12-29 15:00:00,17.21,17.26,17.19,17.26,2500.0,17.21,17.26,17.19,17.26,2500.0
2009-12-29 15:30:00,17.25,17.25,17.2,17.2,5900.0,17.25,17.25,17.2,17.2,5900.0
2009-12-30 09:30:00,17.09,17.45,17.09,17.44,2500.0,17.09,17.45,17.09,17.44,2500.0
2009-12-30 10:00:00,17.47,17.47,17.39,17.4,1600.0,17.47,17.47,17.39,17.4,1600.0
2009-12-30 10:30:00,17.41,17.41,17.28,17.35,1900.0,17.41,17.41,17.28,17.35,1900.0
2009-12-30 11:00:00,17.36,17.4,17.36,17.4,1400.0,17.36,17.4,17.36,17.4,1400.0
2009-12-30 11:30:00,17.41,17.44,17.35,17.38,2900.0,17.41,17.44,17.35,17.38,2900.0
2009-12-30 12:00:00,17.38,17.4,17.37,17.37,2700.0,17.38,17.4,17.37,17.37,2700.0
2009-12-30 12:30:00,17.36,17.38,17.31,17.32,3100.0,17.36,17.38,17.31,17.32,3100.0
2009-12-30 13:00:00,17.32,17.32,17.19,17.19,6200.0,17.32,17.32,17.19,17.19,6200.0
2009-12-30 13:30:00,17.18,17.18,17.13,17.14,7800.0,17.18,17.18,17.13,17.14,7800.0
2009-12-30 14:00:00,17.15,17.18,17.13,17.15,5100.0,17.15,17.18,17.13,17.15,5100.0
2009-12-30 14:30:00,17.15,17.17,17.14,17.17,3600.0,17.15,17.17,17.14,17.17,3600.0
2009-12-30 15:00:00,17.16,17.18,17.14,17.17,3500.0,17.16,17.18,17.14,17.17,3500.0
2009-12-30 15:30:00,17.18,17.28,17.18,17.28,7500.0,17.18,17.28,17.18,17.28,7500.0
2009-12-31 09:30:00,17.22,17.35,17.22,17.34,1700.0,17.22,17.35,17.22,17.34,1700.0
2009-12-31 10:00:00,17.35,17.35,17.24,17.24,1200.0,17.35,17.35,17.24,17.24,1200.0
2009-12-31 10:30:00,17.28,17.3,17.24,17.29,900.0,17.28,17.3,17.24,17.29,900.0
2009-12-31 11:00:00,17.27,17.27,17.23,17.23,1100.0,17.27,17.27,17.23,17.23,1100.0
2009-12-31 11:30:00,17.23,17.27,17.22,17.24,2000.0,17.23,17.27,17.22,17.24,2000.0
2009-12-31 12:00:00,17.22,17.23,17.22,17.23,800.0,17.22,17.23,17.22,17.23,800.0
2009-12-31 12:30:00,17.24,17.24,17.22,17.22,1300.0,17.24,17.24,17.22,17.22,1300.0
2009-12-31 13:00:00,17.24,17.24,17.2,17.2,2900.0,17.24,17.24,17.2,17.2,2900.0
2009-12-31 13:30:00,17.22,17.22,17.21,17.21,300.0,17.22,17.22,17.21,17.21,300.0
2009-12-31 14:00:00,17.22,17.22,17.2,17.2,500.0,17.22,17.22,17.2,17.2,500.0
2009-12-31 14:30:00,17.21,17.21,17.18,17.18,1400.0,17.21,17.21,17.18,17.18,1400.0
2009-12-31 15:00:00,17.19,17.19,17.16,17.18,1100.0,17.19,17.19,17.16,17.18,1100.0
2009-12-31 15:30:00,17.17,17.17,17.02,17.02,15900.0,17.17,17.17,17.02,17.02,15900.0
2010-01-04 09:30:00,17.13,17.32,17.13,17.27,2600.0,17.13,17.32,17.13,17.27,2600.0
2010-01-04 10:00:00,17.31,17.37,17.27,17.37,4700.0,17.31,17.37,17.27,17.37,4700.0
2010-01-04 10:30:00,17.4,17.41,17.36,17.36,4800.0,17.4,17.41,17.36,17.36,4800.0
2010-01-04 11:00:00,17.38,17.4,17.37,17.39,1200.0,17.38,17.4,17.37,17.39,1200.0
2010-01-04 11:30:00,17.39,17.43,17.39,17.41,4100.0,17.39,17.43,17.39,17.41,4100.0
2010-01-04 12:00:00,17.41,17.42,17.4,17.41,2000.0,17.41,17.42,17.4,17.41,2000.0
2010-01-04 12:30:00,17.39,17.39,17.32,17.33,2300.0,17.39,17.39,17.32,17.33,2300.0
2010-01-04 13:00:00,17.32,17.35,17.32,17.33,2200.0,17.32,17.35,17.32,17.33,2200.0
2010-01-04 13:30:00,17.32,17.35,17.32,17.33,1200.0,17.32,17.35,17.32,17.33,1200.0
2010-01-04 14:00:00,17.32,17.35,17.32,17.35,2300.0,17.32,17.35,17.32,17.35,2300.0
2010-01-04 14:30:00,17.35,17.37,17.33,17.33,2000.0,17.35,17.37,17.33,17.33,2000.0
2010-01-04 15:00:00,17.32,17.34,17.29,17.29,3100.0,17.32,17.34,17.29,17.29,3100.0
2010-01-04 15:30:00,17.29,17.3,17.22,17.3,15200.0,17.29,17.3,17.22,17.3,15200.0
2010-01-05 09:30:00,17.25,17.25,17.02,17.07,2000.0,17.25,17.25,17.02,17.07,2000.0
2010-01-05 10:00:00,17.05,17.07,16.99,17.05,7500.0,17.05,17.07,16.99,17.05,7500.0
2010-01-05 10:30:00,17.09,17.1,17.03,17.03,3700.0,17.09,17.1,17.03,17.03,3700.0
2010-01-05 11:00:00,17.02,17.02,16.85,16.87,12200.0,17.02,17.02,16.85,16.87,12200.0
2010-01-05 11:30:00,16.87,16.88,16.83,16.84,3500.0,16.87,16.88,16.83,16.84,3500.0
2010-01-05 12:00:00,16.83,16.9,16.8,16.82,5200.0,16.83,16.9,16.8,16.82,5200.0
2010-01-05 12:30:00,16.82,16.82,16.79,16.79,1500.0,16.82,16.82,16.79,16.79,1500.0
2010-01-05 13:00:00,16.77,16.77,16.73,16.75,2500.0,16.77,16.77,16.73,16.75,2500.0
2010-01-05 13:30:00,16.73,16.73,16.66,16.68,4700.0,16.73,16.73,16.66,16.68,4700.0
2010-01-05 14:00:00,16.69,16.7,16.59,16.6,6600.0,16.69,16.7,16.59,16.6,6600.0
2010-01-05 14:30:00,16.6,16.66,16.6,16.64,21500.0,16.6,16.66,16.6,16.64,21500.0
2010-01-05 15:00:00,16.65,16.7,16.63,16.69,17700.0,16.65,16.7,16.63,16.69,17700.0
2010-01-05 15:30:00,16.69,16.73,16.67,16.69,25000.0,16.69,16.73,16.67,16.69,25000.0
2010-01-06 09:30:00,16.59,16.73,16.59,16.66,1500.0,16.59,16.73,16.59,16.66,1500.0
2010-01-06 10:00:00,16.66,16.72,16.6,16.6,3800.0,16.66,16.72,16.6,16.6,3800.0
2010-01-06 10:30:00,16.6,16.6,16.55,16.59,1500.0,16.6,16.6,16.55,16.59,1500.0
2010-01-06 11:00:00,16.58,16.59,16.56,16.57,2500.0,16.58,16.59,16.56,16.57,2500.0
2010-01-06 11:30:00,16.56,16.59,16.49,16.49,2600.0,16.56,16.59,16.49,16.49,2600.0
2010-01-06 12:00:00,16.45,16.45,16.41,16.41,1200.0,16.45,16.45,16.41,16.41,1200.0
2010-01-06 12:30:00,16.44,16.58,16.44,16.58,3500.0,16.44,16.58,16.44,16.58,3500.0
2010-01-06 13:00:00,16.56,16.58,16.55,16.58,700.0,16.56,16.58,16.55,16.58,700.0
2010-01-06 13:30:00,16.57,16.57,16.49,16.5,1200.0,16.57,16.57,16.49,16.5,1200.0
2010-01-06 14:00:00,16.55,16.56,16.54,16.56,700.0,16.55,16.56,16.54,16.56,700.0
2010-01-06 14:30:00,16.59,16.61,16.55,16.55,1900.0,16.59,16.61,16.55,16.55,1900.0
2010-01-06 15:00:00,16.55,16.55,16.46,16.49,2200.0,16.55,16.55,16.46,16.49,2200.0
2010-01-06 15:30:00,16.53,16.54,16.46,16.53,6800.0,16.53,16.54,16.46,16.53,6800.0
2010-01-07 09:30:00,16.5,16.5,16.03,16.1,15900.0,16.5,16.5,16.03,16.1,15900.0
2010-01-07 10:00:00,16.08,16.26,16.08,16.26,4100.0,16.08,16.26,16.08,16.26,4100.0
2010-01-07 10:30:00,16.27,16.33,16.26,16.33,2000.0,16.27,16.33,16.26,16.33,2000.0
2010-01-07 11:00:00,16.33,16.34,16.28,16.3,3500.0,16.33,16.34,16.28,16.3,3500.0
2010-01-07 11:30:00,16.28,16.28,16.22,16.22,1600.0,16.28,16.28,16.22,16.22,1600.0
2010-01-07 12:00:00,16.22,16.25,16.21,16.24,1500.0,16.22,16.25,16.21,16.24,1500.0
2010-01-07 12:30:00,16.25,16.25,16.2,16.21,1300.0,16.25,16.25,16.2,16.21,1300.0
2010-01-07 13:00:00,16.22,16.24,16.2,16.23,1900.0,16.22,16.24,16.2,16.23,1900.0
2010-01-07 13:30:00,16.24,16.26,16.24,16.25,1000.0,16.24,16.26,16.24,16.25,1000.0
2010-01-07 14:00:00,16.24,16.27,16.24,16.27,2600.0,16.24,16.27,16.24,16.27,2600.0
2010-01-07 14:30:00,16.27,16.31,16.27,16.28,1800.0,16.27,16.31,16.27,16.28,1800.0
2010-01-07 15:00:00,16.26,16.32,16.25,16.3,6500.0,16.26,16.32,16.25,16.3,6500.0
2010-01-07 15:30:00,16.32,16.34,16.29,16.33,6100.0,16.32,16.34,16.29,16.33,6100.0
2010-01-08 09:30:00,16.12,16.27,16.12,16.26,1300.0,16.12,16.27,16.12,16.26,1300.0
2010-01-08 10:00:00,16.27,16.4,16.27,16.34,2100.0,16.27,16.4,16.27,16.34,2100.0
2010-01-08 10:30:00,16.29,16.29,16.14,16.26,2100.0,16.29,16.29,16.14,16.26,2100.0
2010-01-08 11:00:00,16.26,16.36,16.26,16.36,8900.0,16.26,16.36,16.26,16.36,8900.0
2010-01-08 11:30:00,16.34,16.35,16.29,16.31,1100.0,16.34,16.35,16.29,16.31,1100.0
2010-01-08 12:00:00,16.32,16.32,16.27,16.28,1300.0,16.32,16.32,16.27,16.28,1300.0
2010-01-08 12:30:00,16.28,16.31,16.27,16.27,1800.0,16.28,16.31,16.27,16.27,1800.0
2010-01-08 13:00:00,16.3,16.31,16.3,16.31,500.0,16.3,16.31,16.3,16.31,500.0
2010-01-08 13:30:00,16.29,16.35,16.29,16.35,800.0,16.29,16.35,16.29,16.35,800.0
2010-01-08 14:00:00,16.36,16.36,16.29,16.29,1500.0,16.36,16.36,16.29,16.29,1500.0
2010-01-08 14:30:00,16.29,16.3,16.29,16.3,900.0,16.29,16.3,16.29,16.3,900.0
2010-01-08 15:00:00,16.29,16.32,16.29,16.32,1700.0,16.29,16.32,16.29,16.32,1700.0
2010-01-08 15:30:00,16.34,16.38,16.34,16.38,6400.0,16.34,16.38,16.34,16.38,6400.0
2010-01-11 09:30:00,16.33,16.33,16.2,16.21,4800.0,16.33,16.33,16.2,16.21,4800.0
2010-01-11 10:00:00,16.21,16.26,16.06,16.15,3800.0,16.21,16.26,16.06,16.15,3800.0
2010-01-11 10:30:00,16.11,16.18,16.11,16.17,3600.0,16.11,16.18,16.11,16.17,3600.0
2010-01-11 11:00:00,16.17,16.18,16.15,16.17,2500.0,16.17,16.18,16.15,16.17,2500.0
2010-01-11 11:30:00,16.18,16.26,16.18,16.25,3500.0,16.18,16.26,16.18,16.25,3500.0
2010-01-11 12:00:00,16.25,16.27,16.21,16.22,3300.0,16.25,16.27,16.21,16.22,3300.0
2010-01-11 12:30:00,16.2,16.2,16.16,16.16,2400.0,16.2,16.2,16.16,16.16,2400.0
2010-01-11 13:00:00,16.18,16.22,16.18,16.22,900.0,16.18,16.22,16.18,16.22,900.0
2010-01-11 13:30:00,16.22,16.25,16.22,16.25,2200.0,16.22,16.25,16.22,16.25,2200.0
2010-01-11 14:00:00,16.24,16.31,16.24,16.3,5300.0,16.24,16.31,16.24,16.3,5300.0
2010-01-11 14:30:00,16.27,16.29,16.27,16.29,1000.0,16.27,16.29,16.27,16.29,1000.0
2010-01-11 15:00:00,16.3,16.34,16.3,16.33,3500.0,16.3,16.34,16.3,16.33,3500.0
2010-01-11 15:30:00,16.34,16.37,16.32,16.35,8700.0,16.34,16.37,16.32,16.35,8700.0
2010-01-12 09:30:00,15.77,15.95,15.77,15.91,14200.0,15.77,15.95,15.77,15.91,14200.0
2010-01-12 10:00:00,15.9,15.99,15.9,15.99,22500.0,15.9,15.99,15.9,15.99,22500.0
2010-01-12 10:30:00,15.99,15.99,15.95,15.95,6600.0,15.99,15.99,15.95,15.95,6600.0
2010-01-12 11:00:00,15.95,15.96,15.93,15.93,3500.0,15.95,15.96,15.93,15.93,3500.0
2010-01-12 11:30:00,15.92,15.93,15.91,15.91,4300.0,15.92,15.93,15.91,15.91,4300.0
2010-01-12 12:00:00,15.92,15.92,15.72,15.72,4100.0,15.92,15.92,15.72,15.72,4100.0
2010-01-12 12:30:00,15.72,15.74,15.67,15.67,4600.0,15.72,15.74,15.67,15.67,4600.0
2010-01-12 13:00:00,15.67,15.73,15.67,15.73,4900.0,15.67,15.73,15.67,15.73,4900.0
2010-01-12 13:30:00,15.73,15.77,15.73,15.77,1800.0,15.73,15.77,15.73,15.77,1800.0
2010-01-12 14:00:00,15.77,15.82,15.77,15.82,3500.0,15.77,15.82,15.77,15.82,3500.0
2010-01-12 14:30:00,15.82,15.88,15.8,15.87,4700.0,15.82,15.88,15.8,15.87,4700.0
2010-01-12 15:00:00,15.87,15.9,15.85,15.89,3300.0,15.87,15.9,15.85,15.89,3300.0
2010-01-12 15:30:00,15.89,15.92,15.85,15.91,16600.0,15.89,15.92,15.85,15.91,16600.0
2010-01-13 09:30:00,16.25,16.26,16.08,16.08,21400.0,16.25,16.26,16.08,16.08,21400.0
2010-01-13 10:00:00,16.09,16.11,15.9,16.0,11000.0,16.09,16.11,15.9,16.0,11000.0
2010-01-13 10:30:00,16.0,16.12,15.98,16.1,8400.0,16.0,16.12,15.98,16.1,8400.0
2010-01-13 11:00:00,16.09,16.18,16.07,16.18,3000.0,16.09,16.18,16.07,16.18,3000.0
2010-01-13 11:30:00,16.22,16.29,16.2,16.25,6800.0,16.22,16.29,16.2,16.25,6800.0
2010-01-13 12:00:00,16.26,16.4,16.26,16.4,3200.0,16.26,16.4,16.26,16.4,3200.0
2010-01-13 12:30:00,16.4,16.41,16.31,16.34,3300.0,16.4,16.41,16.31,16.34,3300.0
2010-01-13 13:00:00,16.3,16.3,16.25,16.29,3500.0,16.3,16.3,16.25,16.29,3500.0
2010-01-13 13:30:00,16.3,16.33,16.24,16.28,2800.0,16.3,16.33,16.24,16.28,2800.0
2010-01-13 14:00:00,16.28,16.31,16.24,16.28,4700.0,16.28,16.31,16.24,16.28,4700.0
2010-01-13 14:30:00,16.29,16.39,16.29,16.39,4100.0,16.29,16.39,16.29,16.39,4100.0
2010-01-13 15:00:00,16.38,16.38,16.33,16.34,2800.0,16.38,16.38,16.33,16.34,2800.0
2010-01-13 15:30:00,16.33,16.37,16.32,16.33,7600.0,16.33,16.37,16.32,16.33,7600.0
2010-01-14 09:30:00,16.22,16.29,16.12,16.27,700.0,16.22,16.29,16.12,16.27,700.0
2010-01-14 10:00:00,16.26,16.42,16.26,16.37,2300.0,16.26,16.42,16.26,16.37,2300.0
2010-01-14 10:30:00,16.32,16.32,16.14,16.14,2200.0,16.32,16.32,16.14,16.14,2200.0
2010-01-14 11:00:00,16.14,16.17,16.12,16.17,3800.0,16.14,16.17,16.12,16.17,3800.0
2010-01-14 11:30:00,16.19,16.26,16.19,16.26,2000.0,16.19,16.26,16.19,16.26,2000.0
2010-01-14 12:00:00,16.26,16.27,16.26,16.27,1100.0,16.26,16.27,16.26,16.27,1100.0
2010-01-14 12:30:00,16.3,16.3,16.24,16.25,1600.0,16.3,16.3,16.24,16.25,1600.0
2010-01-14 13:00:00,16.27,16.27,16.22,16.24,1400.0,16.27,16.27,16.22,16.24,1400.0
2010-01-14 13:30:00,16.26,16.28,16.24,16.25,2400.0,16.26,16.28,16.24,16.25,2400.0
2010-01-14 14:00:00,16.24,16.28,16.24,16.28,6100.0,16.24,16.28,16.24,16.28,6100.0
2010-01-14 14:30:00,16.29,16.36,16.29,16.36,9000.0,16.29,16.36,16.29,16.36,9000.0
2010-01-14 15:00:00,16.36,16.4,16.36,16.38,4200.0,16.36,16.4,16.36,16.38,4200.0
2010-01-14 15:30:00,16.37,16.39,16.35,16.35,7900.0,16.37,16.39,16.35,16.35,7900.0
2010-01-15 09:30:00,16.36,16.36,15.95,15.97,2900.0,16.36,16.36,15.95,15.97,2900.0
2010-01-15 10:00:00,15.94,15.96,15.88,15.96,2800.0,15.94,15.96,15.88,15.96,2800.0
2010-01-15 10:30:00,15.92,15.95,15.88,15.95,2000.0,15.92,15.95,15.88,15.95,2000.0
2010-01-15 11:00:00,15.95,15.96,15.9,15.92,1900.0,15.95,15.96,15.9,15.92,1900.0
2010-01-15 11:30:00,15.91,15.92,15.83,15.85,1500.0,15.91,15.92,15.83,15.85,1500.0
2010-01-15 12:00:00,15.82,15.87,15.8,15.8,1900.0,15.82,15.87,15.8,15.8,1900.0
2010-01-15 12:30:00,15.79,15.83,15.79,15.81,2300.0,15.79,15.83,15.79,15.81,2300.0
2010-01-15 13:00:00,15.81,15.84,15.78,15.84,1700.0,15.81,15.84,15.78,15.84,1700.0
2010-01-15 13:30:00,15.84,15.88,15.84,15.88,2700.0,15.84,15.88,15.84,15.88,2700.0
2010-01-15 14:00:00,15.83,15.87,15.83,15.84,1900.0,15.83,15.87,15.83,15.84,1900.0
2010-01-15 14:30:00,15.84,15.86,15.82,15.86,1800.0,15.84,15.86,15.82,15.86,1800.0
2010-01-15 15:00:00,15.85,15.89,15.85,15.88,6700.0,15.85,15.89,15.85,15.88,6700.0
2010-01-15 15:30:00,15.88,15.93,15.87,15.87,10400.0,15.88,15.93,15.87,15.87,10400.0
2010-01-19 09:30:00,15.97,16.08,15.96,15.99,1500.0,15.97,16.08,15.96,15.99,1500.0
2010-01-19 10:00:00,16.02,16.08,15.97,16.0,5000.0,16.02,16.08,15.97,16.0,5000.0
2010-01-19 10:30:00,15.98,16.08,15.95,16.08,6200.0,15.98,16.08,15.95,16.08,6200.0
2010-01-19 11:00:00,16.09,16.09,15.98,15.98,4800.0,16.09,16.09,15.98,15.98,4800.0
2010-01-19 11:30:00,15.97,15.98,15.86,15.89,2700.0,15.97,15.98,15.86,15.89,2700.0
2010-01-19 12:00:00,15.91,15.93,15.9,15.93,1700.0,15.91,15.93,15.9,15.93,1700.0
2010-01-19 12:30:00,15.92,15.94,15.91,15.93,2100.0,15.92,15.94,15.91,15.93,2100.0
2010-01-19 13:00:00,15.92,15.96,15.92,15.95,2400.0,15.92,15.96,15.92,15.95,2400.0
2010-01-19 13:30:00,15.96,15.97,15.94,15.97,2900.0,15.96,15.97,15.94,15.97,2900.0
2010-01-19 14:00:00,15.96,15.96,15.95,15.95,2800.0,15.96,15.96,15.95,15.95,2800.0
2010-01-19 14:30:00,15.95,15.96,15.93,15.94,5600.0,15.95,15.96,15.93,15.94,5600.0
2010-01-19 15:00:00,15.94,15.95,15.9,15.94,8600.0,15.94,15.95,15.9,15.94,8600.0
2010-01-19 15:30:00,15.93,15.94,15.89,15.93,17700.0,15.93,15.94,15.89,15.93,17700.0
2010-01-20 09:30:00,15.79,15.84,15.71,15.79,2000.0,15.79,15.84,15.71,15.79,2000.0
2010-01-20 10:00:00,15.81,15.81,15.64,15.7,6000.0,15.81,15.81,15.64,15.7,6000.0
2010-01-20 10:30:00,15.7,15.78,15.69,15.7,3400.0,15.7,15.78,15.69,15.7,3400.0
2010-01-20 11:00:00,15.7,15.7,15.58,15.62,4500.0,15.7,15.7,15.58,15.62,4500.0
2010-01-20 11:30:00,15.65,15.7,15.61,15.69,2500.0,15.65,15.7,15.61,15.69,2500.0
2010-01-20 12:00:00,15.66,15.73,15.66,15.66,2700.0,15.66,15.73,15.66,15.66,2700.0
2010-01-20 12:30:00,15.68,15.68,15.6,15.6,1000.0,15.68,15.68,15.6,15.6,1000.0
2010-01-20 13:00:00,15.59,15.62,15.58,15.62,1700.0,15.59,15.62,15.58,15.62,1700.0
2010-01-20 13:30:00,15.66,15.73,15.66,15.73,1500.0,15.66,15.73,15.66,15.73,1500.0
2010-01-20 14:00:00,15.72,15.72,15.7,15.72,1000.0,15.72,15.72,15.7,15.72,1000.0
2010-01-20 14:30:00,15.72,15.77,15.72,15.77,700.0,15.72,15.77,15.72,15.77,700.0
2010-01-20 15:00:00,15.78,15.78,15.77,15.78,400.0,15.78,15.78,15.77,15.78,400.0
2010-01-20 15:30:00,15.8,15.82,15.77,15.77,6800.0,15.8,15.82,15.77,15.77,6800.0
2010-01-21 09:30:00,15.75,16.0,15.75,15.82,3800.0,15.75,16.0,15.75,15.82,3800.0
2010-01-21 10:00:00,15.9,15.96,15.63,15.63,2700.0,15.9,15.96,15.63,15.63,2700.0
2010-01-21 10:30:00,15.62,15.71,15.57,15.66,5200.0,15.62,15.71,15.57,15.66,5200.0
2010-01-21 11:00:00,15.63,15.66,15.57,15.62,3000.0,15.63,15.66,15.57,15.62,3000.0
2010-01-21 11:30:00,15.61,15.67,15.51,15.55,6300.0,15.61,15.67,15.51,15.55,6300.0
2010-01-21 12:00:00,15.56,15.62,15.52,15.56,5300.0,15.56,15.62,15.52,15.56,5300.0
2010-01-21 12:30:00,15.58,15.61,15.55,15.57,2500.0,15.58,15.61,15.55,15.57,2500.0
2010-01-21 13:00:00,15.55,15.68,15.55,15.68,4800.0,15.55,15.68,15.55,15.68,4800.0
2010-01-21 13:30:00,15.71,15.79,15.71,15.79,1700.0,15.71,15.79,15.71,15.79,1700.0
2010-01-21 14:00:00,15.78,15.78,15.73,15.76,2400.0,15.78,15.78,15.73,15.76,2400.0
2010-01-21 14:30:00,15.81,15.81,15.75,15.8,900.0,15.81,15.81,15.75,15.8,900.0
2010-01-21 15:00:00,15.81,15.85,15.78,15.84,8600.0,15.81,15.85,15.78,15.84,8600.0
2010-01-21 15:30:00,15.83,15.85,15.78,15.8,10000.0,15.83,15.85,15.78,15.8,10000.0
2010-01-22 09:30:00,15.62,15.62,15.41,15.54,3600.0,15.62,15.62,15.41,15.54,3600.0
2010-01-22 10:00:00,15.55,15.55,15.42,15.45,4500.0,15.55,15.55,15.42,15.45,4500.0
2010-01-22 10:30:00,15.45,15.5,15.42,15.5,3600.0,15.45,15.5,15.42,15.5,3600.0
2010-01-22 11:00:00,15.53,15.63,15.53,15.61,4700.0,15.53,15.63,15.53,15.61,4700.0
2010-01-22 11:30:00,15.64,15.64,15.48,15.48,3300.0,15.64,15.64,15.48,15.48,3300.0
2010-01-22 12:00:00,15.5,15.57,15.49,15.54,2300.0,15.5,15.57,15.49,15.54,2300.0
2010-01-22 12:30:00,15.57,15.63,15.53,15.62,5000.0,15.57,15.63,15.53,15.62,5000.0
2010-01-22 13:00:00,15.58,15.59,15.49,15.52,2600.0,15.58,15.59,15.49,15.52,2600.0
2010-01-22 13:30:00,15.53,15.55,15.5,15.5,11200.0,15.53,15.55,15.5,15.5,11200.0
2010-01-22 14:00:00,15.51,15.54,15.5,15.51,3000.0,15.51,15.54,15.5,15.51,3000.0
2010-01-22 14:30:00,15.48,15.5,15.4,15.42,5000.0,15.48,15.5,15.4,15.42,5000.0
2010-01-22 15:00:00,15.41,15.47,15.34,15.41,21400.0,15.41,15.47,15.34,15.41,21400.0
2010-01-22 15:30:00,15.41,15.44,15.31,15.4,40300.0,15.41,15.44,15.31,15.4,40300.0
2010-01-25 09:30:00,15.42,15.6,15.42,15.51,7700.0,15.42,15.6,15.42,15.51,7700.0
2010-01-25 10:00:00,15.5,15.55,15.44,15.55,3900.0,15.5,15.55,15.44,15.55,3900.0
2010-01-25 10:30:00,15.56,15.56,15.45,15.56,3200.0,15.56,15.56,15.45,15.56,3200.0
2010-01-25 11:00:00,15.49,15.5,15.36,15.38,4600.0,15.49,15.5,15.36,15.38,4600.0
2010-01-25 11:30:00,15.38,15.43,15.36,15.42,2300.0,15.38,15.43,15.36,15.42,2300.0
2010-01-25 12:00:00,15.43,15.56,15.42,15.53,4000.0,15.43,15.56,15.42,15.53,4000.0
2010-01-25 12:30:00,15.51,15.55,15.51,15.53,3500.0,15.51,15.55,15.51,15.53,3500.0
2010-01-25 13:00:00,15.51,15.51,15.48,15.5,1500.0,15.51,15.51,15.48,15.5,1500.0
2010-01-25 13:30:00,15.5,15.51,15.47,15.51,3400.0,15.5,15.51,15.47,15.51,3400.0
2010-01-25 14:00:00,15.5,15.5,15.49,15.49,1100.0,15.5,15.5,15.49,15.49,1100.0
2010-01-25 14:30:00,15.5,15.52,15.5,15.52,1400.0,15.5,15.52,15.5,15.52,1400.0
2010-01-25 15:00:00,15.52,15.52,15.47,15.47,2300.0,15.52,15.52,15.47,15.47,2300.0
2010-01-25 15:30:00,15.48,15.49,15.42,15.44,7000.0,15.48,15.49,15.42,15.44,7000.0
2010-01-26 09:30:00,15.32,15.39,15.26,15.36,6100.0,15.32,15.39,15.26,15.36,6100.0
2010-01-26 10:00:00,15.37,15.46,15.29,15.36,8300.0,15.37,15.46,15.29,15.36,8300.0
2010-01-26 10:30:00,15.35,15.42,15.34,15.42,5700.0,15.35,15.42,15.34,15.42,5700.0
2010-01-26 11:00:00,15.4,15.45,15.37,15.44,7400.0,15.4,15.45,15.37,15.44,7400.0
2010-01-26 11:30:00,15.45,15.45,15.39,15.4,3400.0,15.45,15.45,15.39,15.4,3400.0
2010-01-26 12:00:00,15.39,15.45,15.38,15.45,5100.0,15.39,15.45,15.38,15.45,5100.0
2010-01-26 12:30:00,15.46,15.48,15.43,15.44,3500.0,15.46,15.48,15.43,15.44,3500.0
2010-01-26 13:00:00,15.44,15.46,15.41,15.42,4200.0,15.44,15.46,15.41,15.42,4200.0
2010-01-26 13:30:00,15.42,15.44,15.41,15.42,4500.0,15.42,15.44,15.41,15.42,4500.0
2010-01-26 14:00:00,15.42,15.43,15.39,15.42,8300.0,15.42,15.43,15.39,15.42,8300.0
2010-01-26 14:30:00,15.43,15.47,15.42,15.43,1300.0,15.43,15.47,15.42,15.43,1300.0
2010-01-26 15:00:00,15.44,15.44,15.37,15.38,2500.0,15.44,15.44,15.37,15.38,2500.0
2010-01-26 15:30:00,15.39,15.44,15.38,15.44,19000.0,15.39,15.44,15.38,15.44,19000.0
2010-01-27 09:30:00,15.46,15.79,15.46,15.5,5300.0,15.46,15.79,15.46,15.5,5300.0
2010-01-27 10:00:00,15.47,15.52,15.3,15.43,3700.0,15.47,15.52,15.3,15.43,3700.0
2010-01-27 10:30:00,15.43,15.47,15.39,15.47,4300.0,15.43,15.47,15.39,15.47,4300.0
2010-01-27 11:00:00,15.51,15.6,15.51,15.58,4000.0,15.51,15.6,15.51,15.58,4000.0
2010-01-27 11:30:00,15.55,15.57,15.53,15.54,3200.0,15.55,15.57,15.53,15.54,3200.0
2010-01-27 12:00:00,15.54,15.62,15.54,15.57,1000.0,15.54,15.62,15.54,15.57,1000.0
2010-01-27 12:30:00,15.52,15.55,15.52,15.54,1800.0,15.52,15.55,15.52,15.54,1800.0
2010-01-27 13:00:00,15.52,15.54,15.46,15.47,2100.0,15.52,15.54,15.46,15.47,2100.0
2010-01-27 13:30:00,15.53,15.53,15.5,15.5,1500.0,15.53,15.53,15.5,15.5,1500.0
2010-01-27 14:00:00,15.51,15.69,15.48,15.54,5000.0,15.51,15.69,15.48,15.54,5000.0
2010-01-27 14:30:00,15.52,15.66,15.52,15.61,5100.0,15.52,15.66,15.52,15.61,5100.0
2010-01-27 15:00:00,15.6,15.6,15.5,15.58,3900.0,15.6,15.6,15.5,15.58,3900.0
2010-01-27 15:30:00,15.59,15.67,15.59,15.61,7400.0,15.59,15.67,15.59,15.61,7400.0
2010-01-28 09:30:00,15.51,15.51,15.25,15.36,2900.0,15.51,15.51,15.25,15.36,2900.0
2010-01-28 10:00:00,15.34,15.34,15.22,15.27,6100.0,15.34,15.34,15.22,15.27,6100.0
2010-01-28 10:30:00,15.27,15.37,15.22,15.26,4400.0,15.27,15.37,15.22,15.26,4400.0
2010-01-28 11:00:00,15.17,15.2,15.12,15.14,2200.0,15.17,15.2,15.12,15.14,2200.0
2010-01-28 11:30:00,15.12,15.12,15.02,15.1,2300.0,15.12,15.12,15.02,15.1,2300.0
2010-01-28 12:00:00,15.12,15.12,15.04,15.04,2000.0,15.12,15.12,15.04,15.04,2000.0
2010-01-28 12:30:00,15.05,15.19,15.05,15.19,1400.0,15.05,15.19,15.05,15.19,1400.0
2010-01-28 13:00:00,15.2,15.25,15.17,15.23,2800.0,15.2,15.25,15.17,15.23,2800.0
2010-01-28 13:30:00,15.23,15.29,15.21,15.21,1500.0,15.23,15.29,15.21,15.21,1500.0
2010-01-28 14:00:00,15.2,15.21,15.15,15.21,3900.0,15.2,15.21,15.15,15.21,3900.0
2010-01-28 14:30:00,15.2,15.28,15.18,15.27,2600.0,15.2,15.28,15.18,15.27,2600.0
2010-01-28 15:00:00,15.27,15.36,15.26,15.36,2900.0,15.27,15.36,15.26,15.36,2900.0
2010-01-28 15:30:00,15.35,15.38,15.28,15.28,8600.0,15.35,15.38,15.28,15.28,8600.0
2010-01-29 09:30:00,15.29,15.54,15.29,15.44,4000.0,15.29,15.54,15.29,15.44,4000.0
2010-01-29 10:00:00,15.41,15.47,15.27,15.47,4600.0,15.41,15.47,15.27,15.47,4600.0
2010-01-29 10:30:00,15.45,15.47,15.27,15.29,4300.0,15.45,15.47,15.27,15.29,4300.0
2010-01-29 11:00:00,15.31,15.35,15.09,15.1,3800.0,15.31,15.35,15.09,15.1,3800.0
2010-01-29 11:30:00,15.1,15.23,15.1,15.12,3000.0,15.1,15.23,15.1,15.12,3000.0
2010-01-29 12:00:00,15.11,15.11,15.05,15.07,1800.0,15.11,15.11,15.05,15.07,1800.0
2010-01-29 12:30:00,15.07,15.12,15.04,15.11,2300.0,15.07,15.12,15.04,15.11,2300.0
2010-01-29 13:00:00,15.1,15.11,15.06,15.09,1100.0,15.1,15.11,15.06,15.09,1100.0
2010-01-29 13:30:00,15.07,15.07,14.99,14.99,1600.0,15.07,15.07,14.99,14.99,1600.0
2010-01-29 14:00:00,14.97,15.06,14.94,15.05,19000.0,14.97,15.06,14.94,15.05,19000.0
2010-01-29 14:30:00,15.05,15.05,14.97,14.99,36900.0,15.05,15.05,14.97,14.99,36900.0
2010-01-29 15:00:00,14.98,15.07,14.98,15.04,16300.0,14.98,15.07,14.98,15.04,16300.0
2010-01-29 15:30:00,15.03,15.05,14.98,14.98,12600.0,15.03,15.05,14.98,14.98,12600.0
2010-02-01 09:30:00,14.98,15.27,14.98,15.25,3000.0,14.98,15.27,14.98,15.25,3000.0
2010-02-01 10:00:00,15.29,15.3,15.25,15.25,8800.0,15.29,15.3,15.25,15.25,8800.0
2010-02-01 10:30:00,15.26,15.31,15.25,15.28,11000.0,15.26,15.31,15.25,15.28,11000.0
2010-02-01 11:00:00,15.26,15.43,15.25,15.43,4400.0,15.26,15.43,15.25,15.43,4400.0
2010-02-01 11:30:00,15.43,15.46,15.35,15.35,4200.0,15.43,15.46,15.35,15.35,4200.0
2010-02-01 12:00:00,15.36,15.42,15.36,15.39,4800.0,15.36,15.42,15.36,15.39,4800.0
2010-02-01 12:30:00,15.4,15.49,15.39,15.45,8100.0,15.4,15.49,15.39,15.45,8100.0
2010-02-01 13:00:00,15.47,15.53,15.44,15.52,7500.0,15.47,15.53,15.44,15.52,7500.0
2010-02-01 13:30:00,15.52,15.56,15.51,15.56,3800.0,15.52,15.56,15.51,15.56,3800.0
2010-02-01 14:00:00,15.57,15.59,15.54,15.55,3800.0,15.57,15.59,15.54,15.55,3800.0
2010-02-01 14:30:00,15.56,15.57,15.54,15.55,5800.0,15.56,15.57,15.54,15.55,5800.0
2010-02-01 15:00:00,15.53,15.57,15.49,15.57,7900.0,15.53,15.57,15.49,15.57,7900.0
2010-02-01 15:30:00,15.57,15.57,15.52,15.56,18100.0,15.57,15.57,15.52,15.56,18100.0
2010-02-02 09:30:00,15.51,15.58,15.44,15.44,3100.0,15.51,15.58,15.44,15.44,3100.0
2010-02-02 10:00:00,15.42,15.57,15.42,15.57,2700.0,15.42,15.57,15.42,15.57,2700.0
2010-02-02 10:30:00,15.65,15.66,15.5,15.52,5400.0,15.65,15.66,15.5,15.52,5400.0
2010-02-02 11:00:00,15.55,15.55,15.44,15.53,1900.0,15.55,15.55,15.44,15.53,1900.0
2010-02-02 11:30:00,15.51,15.51,15.46,15.47,3300.0,15.51,15.51,15.46,15.47,3300.0
2010-02-02 12:00:00,15.48,15.48,15.43,15.45,10100.0,15.48,15.48,15.43,15.45,10100.0
2010-02-02 12:30:00,15.45,15.45,15.38,15.41,3100.0,15.45,15.45,15.38,15.41,3100.0
2010-02-02 13:00:00,15.41,15.41,15.35,15.37,3400.0,15.41,15.41,15.35,15.37,3400.0
2010-02-02 13:30:00,15.37,15.42,15.37,15.38,3600.0,15.37,15.42,15.37,15.38,3600.0
2010-02-02 14:00:00,15.37,15.38,15.33,15.34,8600.0,15.37,15.38,15.33,15.34,8600.0
2010-02-02 14:30:00,15.35,15.37,15.31,15.35,7500.0,15.35,15.37,15.31,15.35,7500.0
2010-02-02 15:00:00,15.37,15.45,15.37,15.45,9100.0,15.37,15.45,15.37,15.45,9100.0
2010-02-02 15:30:00,15.46,15.48,15.43,15.46,27500.0,15.46,15.48,15.43,15.46,27500.0
2010-02-03 09:30:00,15.39,15.53,15.39,15.53,2900.0,15.39,15.53,15.39,15.53,2900.0
2010-02-03 10:00:00,15.5,15.54,15.36,15.36,2800.0,15.5,15.54,15.36,15.36,2800.0
2010-02-03 10:30:00,15.37,15.37,15.26,15.3,5500.0,15.37,15.37,15.26,15.3,5500.0
2010-02-03 11:00:00,15.3,15.38,15.29,15.34,3500.0,15.3,15.38,15.29,15.34,3500.0
2010-02-03 11:30:00,15.33,15.33,15.2,15.2,4000.0,15.33,15.33,15.2,15.2,4000.0
2010-02-03 12:00:00,15.21,15.27,15.17,15.17,1600.0,15.21,15.27,15.17,15.17,1600.0
2010-02-03 12:30:00,15.23,15.28,15.2,15.23,5500.0,15.23,15.28,15.2,15.23,5500.0
2010-02-03 13:00:00,15.27,15.31,15.27,15.27,1200.0,15.27,15.31,15.27,15.27,1200.0
2010-02-03 13:30:00,15.3,15.33,15.28,15.28,1600.0,15.3,15.33,15.28,15.28,1600.0
2010-02-03 14:00:00,15.26,15.3,15.23,15.25,4700.0,15.26,15.3,15.23,15.25,4700.0
2010-02-03 14:30:00,15.25,15.28,15.22,15.23,8500.0,15.25,15.28,15.22,15.23,8500.0
2010-02-03 15:00:00,15.22,15.29,15.22,15.28,9900.0,15.22,15.29,15.22,15.28,9900.0
2010-02-03 15:30:00,15.25,15.31,15.25,15.3,7900.0,15.25,15.31,15.25,15.3,7900.0
2010-02-04 09:30:00,15.11,15.11,14.9,14.9,6800.0,15.11,15.11,14.9,14.9,6800.0
2010-02-04 10:00:00,14.87,14.87,14.69,14.69,6700.0,14.87,14.87,14.69,14.69,6700.0
2010-02-04 10:30:00,14.73,14.79,14.71,14.71,7600.0,14.73,14.79,14.71,14.71,7600.0
2010-02-04 11:00:00,14.72,14.82,14.71,14.77,6200.0,14.72,14.82,14.71,14.77,6200.0
2010-02-04 11:30:00,14.79,14.79,14.67,14.72,6300.0,14.79,14.79,14.67,14.72,6300.0
2010-02-04 12:00:00,14.71,14.78,14.69,14.77,12000.0,14.71,14.78,14.69,14.77,12000.0
2010-02-04 12:30:00,14.77,14.81,14.76,14.79,5100.0,14.77,14.81,14.76,14.79,5100.0
2010-02-04 13:00:00,14.78,14.81,14.76,14.79,3300.0,14.78,14.81,14.76,14.79,3300.0
2010-02-04 13:30:00,14.8,14.81,14.73,14.75,10100.0,14.8,14.81,14.73,14.75,10100.0
2010-02-04 14:00:00,14.72,14.75,14.68,14.73,6800.0,14.72,14.75,14.68,14.73,6800.0
2010-02-04 14:30:00,14.72,14.75,14.71,14.73,7300.0,14.72,14.75,14.71,14.73,7300.0
2010-02-04 15:00:00,14.74,14.74,14.66,14.68,5600.0,14.74,14.74,14.66,14.68,5600.0
2010-02-04 15:30:00,14.67,14.72,14.66,14.69,24200.0,14.67,14.72,14.66,14.69,24200.0
2010-02-05 09:30:00,14.85,14.9,14.74,14.74,5200.0,14.85,14.9,14.74,14.74,5200.0
2010-02-05 10:00:00,14.79,14.96,14.7,14.92,7600.0,14.79,14.96,14.7,14.92,7600.0
2010-02-05 10:30:00,14.94,14.99,14.93,14.95,3100.0,14.94,14.99,14.93,14.95,3100.0
2010-02-05 11:00:00,14.95,14.96,14.92,14.92,2000.0,14.95,14.96,14.92,14.92,2000.0
2010-02-05 11:30:00,14.92,14.94,14.79,14.85,6000.0,14.92,14.94,14.79,14.85,6000.0
2010-02-05 12:00:00,14.92,14.95,14.84,14.95,4300.0,14.92,14.95,14.84,14.95,4300.0
2010-02-05 12:30:00,14.94,14.95,14.89,14.91,1300.0,14.94,14.95,14.89,14.91,1300.0
2010-02-05 13:00:00,14.88,14.88,14.87,14.87,800.0,14.88,14.88,14.87,14.87,800.0
2010-02-05 13:30:00,14.86,14.86,14.78,14.79,3000.0,14.86,14.86,14.78,14.79,3000.0
2010-02-05 14:00:00,14.81,14.91,14.8,14.89,2300.0,14.81,14.91,14.8,14.89,2300.0
2010-02-05 14:30:00,14.88,14.89,14.84,14.89,2200.0,14.88,14.89,14.84,14.89,2200.0
2010-02-05 15:00:00,14.92,15.11,14.92,14.98,21500.0,14.92,15.11,14.92,14.98,21500.0
2010-02-05 15:30:00,15.03,15.11,14.95,15.01,39200.0,15.03,15.11,14.95,15.01,39200.0
2010-02-08 09:30:00,15.0,15.12,14.91,15.02,2600.0,15.0,15.12,14.91,15.02,2600.0
2010-02-08 10:00:00,15.09,15.18,15.03,15.11,3500.0,15.09,15.18,15.03,15.11,3500.0
2010-02-08 10:30:00,15.12,15.14,15.06,15.14,2100.0,15.12,15.14,15.06,15.14,2100.0
2010-02-08 11:00:00,15.15,15.19,15.11,15.16,2400.0,15.15,15.19,15.11,15.16,2400.0
2010-02-08 11:30:00,15.17,15.25,15.15,15.16,6000.0,15.17,15.25,15.15,15.16,6000.0
2010-02-08 12:00:00,15.18,15.24,15.16,15.23,2400.0,15.18,15.24,15.16,15.23,2400.0
2010-02-08 12:30:00,15.23,15.23,15.18,15.21,1800.0,15.23,15.23,15.18,15.21,1800.0
2010-02-08 13:00:00,15.19,15.22,15.14,15.14,6300.0,15.19,15.22,15.14,15.14,6300.0
2010-02-08 13:30:00,15.15,15.15,15.1,15.11,700.0,15.15,15.15,15.1,15.11,700.0
2010-02-08 14:00:00,15.13,15.14,15.11,15.12,1500.0,15.13,15.14,15.11,15.12,1500.0
2010-02-08 14:30:00,15.1,15.1,15.04,15.05,4100.0,15.1,15.1,15.04,15.05,4100.0
2010-02-08 15:00:00,15.04,15.05,15.0,15.03,5300.0,15.04,15.05,15.0,15.03,5300.0
2010-02-08 15:30:00,15.03,15.07,14.97,14.98,7600.0,15.03,15.07,14.97,14.98,7600.0
2010-02-09 09:30:00,15.08,15.2,14.98,15.1,5200.0,15.08,15.2,14.98,15.1,5200.0
2010-02-09 10:00:00,15.01,15.12,14.96,15.09,3600.0,15.01,15.12,14.96,15.09,3600.0
2010-02-09 10:30:00,15.07,15.09,15.0,15.01,3900.0,15.07,15.09,15.0,15.01,3900.0
2010-02-09 11:00:00,14.96,14.96,14.91,14.95,3600.0,14.96,14.96,14.91,14.95,3600.0
2010-02-09 11:30:00,14.93,15.05,14.93,15.05,8200.0,14.93,15.05,14.93,15.05,8200.0
2010-02-09 12:00:00,15.02,15.2,15.02,15.1,2800.0,15.02,15.2,15.02,15.1,2800.0
2010-02-09 12:30:00,15.11,15.21,15.04,15.1,11500.0,15.11,15.21,15.04,15.1,11500.0
2010-02-09 13:00:00,15.14,15.14,15.05,15.05,3800.0,15.14,15.14,15.05,15.05,3800.0
2010-02-09 13:30:00,15.06,15.07,15.03,15.03,7100.0,15.06,15.07,15.03,15.03,7100.0
2010-02-09 14:00:00,15.05,15.07,15.02,15.03,6700.0,15.05,15.07,15.02,15.03,6700.0
2010-02-09 14:30:00,15.06,15.08,14.98,15.01,5500.0,15.06,15.08,14.98,15.01,5500.0
2010-02-09 15:00:00,14.99,15.02,14.99,15.0,20900.0,14.99,15.02,14.99,15.0,20900.0
2010-02-09 15:30:00,15.0,15.02,14.97,14.99,9100.0,15.0,15.02,14.97,14.99,9100.0
2010-02-10 09:30:00,15.01,15.13,14.95,15.1,18900.0,15.01,15.13,14.95,15.1,18900.0
2010-02-10 10:00:00,15.01,15.07,14.95,14.98,20300.0,15.01,15.07,14.95,14.98,20300.0
2010-02-10 10:30:00,14.98,15.08,14.98,15.08,11500.0,14.98,15.08,14.98,15.08,11500.0
2010-02-10 11:00:00,15.1,15.13,15.06,15.12,6500.0,15.1,15.13,15.06,15.12,6500.0
2010-02-10 11:30:00,15.12,15.13,15.08,15.08,9000.0,15.12,15.13,15.08,15.08,9000.0
2010-02-10 12:00:00,15.08,15.2,15.08,15.2,5200.0,15.08,15.2,15.08,15.2,5200.0
2010-02-10 12:30:00,15.21,15.31,15.21,15.3,3000.0,15.21,15.31,15.21,15.3,3000.0
2010-02-10 13:00:00,15.31,15.4,15.3,15.4,4900.0,15.31,15.4,15.3,15.4,4900.0
2010-02-10 13:30:00,15.37,15.37,15.3,15.3,1700.0,15.37,15.37,15.3,15.3,1700.0
2010-02-10 14:00:00,15.3,15.3,15.25,15.27,3200.0,15.3,15.3,15.25,15.27,3200.0
2010-02-10 14:30:00,15.27,15.27,15.21,15.25,1700.0,15.27,15.27,15.21,15.25,1700.0
2010-02-10 15:00:00,15.25,15.28,15.21,15.23,3400.0,15.25,15.28,15.21,15.23,3400.0
2010-02-10 15:30:00,15.23,15.24,15.18,15.22,16300.0,15.23,15.24,15.18,15.22,16300.0
2010-02-11 09:30:00,15.24,15.24,15.02,15.13,4200.0,15.24,15.24,15.02,15.13,4200.0
2010-02-11 10:00:00,15.09,15.29,15.09,15.23,6300.0,15.09,15.29,15.09,15.23,6300.0
2010-02-11 10:30:00,15.23,15.23,15.11,15.11,5500.0,15.23,15.23,15.11,15.11,5500.0
2010-02-11 11:00:00,15.14,15.29,15.14,15.26,15700.0,15.14,15.29,15.14,15.26,15700.0
2010-02-11 11:30:00,15.27,15.3,15.24,15.28,17400.0,15.27,15.3,15.24,15.28,17400.0
2010-02-11 12:00:00,15.29,15.34,15.29,15.34,4800.0,15.29,15.34,15.29,15.34,4800.0
2010-02-11 12:30:00,15.34,15.35,15.34,15.35,4100.0,15.34,15.35,15.34,15.35,4100.0
2010-02-11 13:00:00,15.35,15.44,15.35,15.44,6800.0,15.35,15.44,15.35,15.44,6800.0
2010-02-11 13:30:00,15.44,15.46,15.44,15.46,6000.0,15.44,15.46,15.44,15.46,6000.0
2010-02-11 14:00:00,15.46,15.54,15.46,15.52,6800.0,15.46,15.54,15.46,15.52,6800.0
2010-02-11 14:30:00,15.53,15.53,15.5,15.5,2700.0,15.53,15.53,15.5,15.5,2700.0
2010-02-11 15:00:00,15.51,15.52,15.5,15.52,4900.0,15.51,15.52,15.5,15.52,4900.0
2010-02-11 15:30:00,15.51,15.54,15.5,15.54,11400.0,15.51,15.54,15.5,15.54,11400.0
2010-02-12 09:30:00,15.23,15.32,15.17,15.28,2000.0,15.23,15.32,15.17,15.28,2000.0
2010-02-12 10:00:00,15.27,15.5,15.24,15.5,6900.0,15.27,15.5,15.24,15.5,6900.0
2010-02-12 10:30:00,15.5,15.55,15.47,15.54,7300.0,15.5,15.55,15.47,15.54,7300.0
2010-02-12 11:00:00,15.51,15.54,15.49,15.54,9700.0,15.51,15.54,15.49,15.54,9700.0
2010-02-12 11:30:00,15.54,15.7,15.54,15.7,5900.0,15.54,15.7,15.54,15.7,5900.0
2010-02-12 12:00:00,15.74,15.86,15.74,15.79,1900.0,15.74,15.86,15.74,15.79,1900.0
2010-02-12 12:30:00,15.76,15.79,15.76,15.78,1600.0,15.76,15.79,15.76,15.78,1600.0
2010-02-12 13:00:00,15.77,15.77,15.68,15.71,17000.0,15.77,15.77,15.68,15.71,17000.0
2010-02-12 13:30:00,15.71,15.75,15.7,15.7,8300.0,15.71,15.75,15.7,15.7,8300.0
2010-02-12 14:00:00,15.7,15.8,15.7,15.79,6200.0,15.7,15.8,15.7,15.79,6200.0
2010-02-12 14:30:00,15.78,15.78,15.67,15.69,4700.0,15.78,15.78,15.67,15.69,4700.0
2010-02-12 15:00:00,15.68,15.74,15.65,15.69,7400.0,15.68,15.74,15.65,15.69,7400.0
2010-02-12 15:30:00,15.68,15.73,15.68,15.72,6100.0,15.68,15.73,15.68,15.72,6100.0
2010-02-16 09:30:00,15.88,15.9,15.77,15.83,1300.0,15.88,15.9,15.77,15.83,1300.0
2010-02-16 10:00:00,15.8,15.83,15.78,15.83,900.0,15.8,15.83,15.78,15.83,900.0
2010-02-16 10:30:00,15.87,15.92,15.87,15.88,1600.0,15.87,15.92,15.87,15.88,1600.0
2010-02-16 11:00:00,15.89,15.92,15.87,15.87,1900.0,15.89,15.92,15.87,15.87,1900.0
2010-02-16 11:30:00,15.89,15.91,15.87,15.87,1600.0,15.89,15.91,15.87,15.87,1600.0
2010-02-16 12:00:00,15.88,15.89,15.87,15.88,1400.0,15.88,15.89,15.87,15.88,1400.0
2010-02-16 12:30:00,15.86,15.86,15.83,15.84,1800.0,15.86,15.86,15.83,15.84,1800.0
2010-02-16 13:00:00,15.84,15.84,15.84,15.84,0.0,15.84,15.84,15.84,15.84,0.0
2010-02-16 13:30:00,15.83,15.83,15.81,15.81,1700.0,15.83,15.83,15.81,15.81,1700.0
2010-02-16 14:00:00,15.8,15.8,15.79,15.8,500.0,15.8,15.8,15.79,15.8,500.0
2010-02-16 14:30:00,15.79,15.79,15.77,15.77,1800.0,15.79,15.79,15.77,15.77,1800.0
2010-02-16 15:00:00,15.77,15.77,15.74,15.76,4700.0,15.77,15.77,15.74,15.76,4700.0
2010-02-16 15:30:00,15.77,15.82,15.77,15.81,2700.0,15.77,15.82,15.77,15.81,2700.0
2010-02-17 09:30:00,15.85,15.85,15.77,15.83,5000.0,15.85,15.85,15.77,15.83,5000.0
2010-02-17 10:00:00,15.83,15.85,15.8,15.84,1200.0,15.83,15.85,15.8,15.84,1200.0
2010-02-17 10:30:00,15.84,15.87,15.75,15.77,2300.0,15.84,15.87,15.75,15.77,2300.0
2010-02-17 11:00:00,15.73,15.74,15.65,15.65,2100.0,15.73,15.74,15.65,15.65,2100.0
2010-02-17 11:30:00,15.63,15.65,15.59,15.65,1200.0,15.63,15.65,15.59,15.65,1200.0
2010-02-17 12:00:00,15.66,15.69,15.62,15.66,2300.0,15.66,15.69,15.62,15.66,2300.0
2010-02-17 12:30:00,15.68,15.69,15.62,15.69,2000.0,15.68,15.69,15.62,15.69,2000.0
2010-02-17 13:00:00,15.68,15.72,15.68,15.71,1700.0,15.68,15.72,15.68,15.71,1700.0
2010-02-17 13:30:00,15.68,15.69,15.68,15.68,500.0,15.68,15.69,15.68,15.68,500.0
2010-02-17 14:00:00,15.68,15.75,15.68,15.71,2800.0,15.68,15.75,15.68,15.71,2800.0
2010-02-17 14:30:00,15.71,15.74,15.71,15.71,4400.0,15.71,15.74,15.71,15.71,4400.0
2010-02-17 15:00:00,15.72,15.8,15.72,15.8,5500.0,15.72,15.8,15.72,15.8,5500.0
2010-02-17 15:30:00,15.81,15.87,15.81,15.86,8600.0,15.81,15.87,15.81,15.86,8600.0
2010-02-18 09:30:00,15.96,15.99,15.86,15.9,3900.0,15.96,15.99,15.86,15.9,3900.0
2010-02-18 10:00:00,15.91,16.0,15.91,15.99,4400.0,15.91,16.0,15.91,15.99,4400.0
2010-02-18 10:30:00,15.99,16.1,15.96,16.1,9600.0,15.99,16.1,15.96,16.1,9600.0
2010-02-18 11:00:00,16.1,16.19,16.1,16.17,5200.0,16.1,16.19,16.1,16.17,5200.0
2010-02-18 11:30:00,16.16,16.21,16.16,16.21,2300.0,16.16,16.21,16.16,16.21,2300.0
2010-02-18 12:00:00,16.21,16.21,16.14,16.14,3100.0,16.21,16.21,16.14,16.14,3100.0
2010-02-18 12:30:00,16.14,16.16,16.13,16.16,2200.0,16.14,16.16,16.13,16.16,2200.0
2010-02-18 13:00:00,16.16,16.18,16.16,16.18,1200.0,16.16,16.18,16.16,16.18,1200.0
2010-02-18 13:30:00,16.18,16.2,16.16,16.18,6200.0,16.18,16.2,16.16,16.18,6200.0
2010-02-18 14:00:00,16.18,16.24,16.16,16.24,6300.0,16.18,16.24,16.16,16.24,6300.0
2010-02-18 14:30:00,16.24,16.25,16.24,16.25,3900.0,16.24,16.25,16.24,16.25,3900.0
2010-02-18 15:00:00,16.26,16.26,16.24,16.24,4500.0,16.26,16.26,16.24,16.24,4500.0
2010-02-18 15:30:00,16.25,16.3,16.24,16.3,11600.0,16.25,16.3,16.24,16.3,11600.0
2010-02-19 09:30:00,16.15,16.43,16.15,16.27,2700.0,16.15,16.43,16.15,16.27,2700.0
2010-02-19 10:00:00,16.26,16.26,16.2,16.26,2200.0,16.26,16.26,16.2,16.26,2200.0
2010-02-19 10:30:00,16.28,16.3,16.27,16.3,1700.0,16.28,16.3,16.27,16.3,1700.0
2010-02-19 11:00:00,16.3,16.35,16.29,16.33,2700.0,16.3,16.35,16.29,16.33,2700.0
2010-02-19 11:30:00,16.34,16.39,16.34,16.39,3200.0,16.34,16.39,16.34,16.39,3200.0
2010-02-19 12:00:00,16.4,16.4,16.36,16.39,3700.0,16.4,16.4,16.36,16.39,3700.0
2010-02-19 12:30:00,16.37,16.38,16.37,16.38,700.0,16.37,16.38,16.37,16.38,700.0
2010-02-19 13:00:00,16.38,16.38,16.33,16.33,2700.0,16.38,16.38,16.33,16.33,2700.0
2010-02-19 13:30:00,16.33,16.34,16.32,16.32,2100.0,16.33,16.34,16.32,16.32,2100.0
2010-02-19 14:00:00,16.32,16.33,16.31,16.33,5000.0,16.32,16.33,16.31,16.33,5000.0
2010-02-19 14:30:00,16.34,16.34,16.31,16.31,2400.0,16.34,16.34,16.31,16.31,2400.0
2010-02-19 15:00:00,16.29,16.29,16.21,16.21,7500.0,16.29,16.29,16.21,16.21,7500.0
2010-02-19 15:30:00,16.21,16.29,16.21,16.26,9600.0,16.21,16.29,16.21,16.26,9600.0
2010-02-22 09:30:00,16.3,16.44,16.22,16.31,5500.0,16.3,16.44,16.22,16.31,5500.0
2010-02-22 10:00:00,16.31,16.35,16.27,16.35,2300.0,16.31,16.35,16.27,16.35,2300.0
2010-02-22 10:30:00,16.39,16.39,16.36,16.36,1300.0,16.39,16.39,16.36,16.36,1300.0
2010-02-22 11:00:00,16.34,16.35,16.31,16.32,1100.0,16.34,16.35,16.31,16.32,1100.0
2010-02-22 11:30:00,16.31,16.32,16.26,16.26,1800.0,16.31,16.32,16.26,16.26,1800.0
2010-02-22 12:00:00,16.26,16.27,16.24,16.27,5800.0,16.26,16.27,16.24,16.27,5800.0
2010-02-22 12:30:00,16.29,16.29,16.27,16.27,900.0,16.29,16.29,16.27,16.27,900.0
2010-02-22 13:00:00,16.26,16.26,16.21,16.22,1300.0,16.26,16.26,16.21,16.22,1300.0
2010-02-22 13:30:00,16.22,16.23,16.18,16.19,4000.0,16.22,16.23,16.18,16.19,4000.0
2010-02-22 14:00:00,16.2,16.24,16.2,16.24,1200.0,16.2,16.24,16.2,16.24,1200.0
2010-02-22 14:30:00,16.24,16.25,16.24,16.25,700.0,16.24,16.25,16.24,16.25,700.0
2010-02-22 15:00:00,16.24,16.24,16.2,16.2,4300.0,16.24,16.24,16.2,16.2,4300.0
2010-02-22 15:30:00,16.21,16.21,16.17,16.18,8800.0,16.21,16.21,16.17,16.18,8800.0
2010-02-23 09:30:00,16.14,16.17,16.01,16.01,2300.0,16.14,16.17,16.01,16.01,2300.0
2010-02-23 10:00:00,16.02,16.02,15.82,15.83,5000.0,16.02,16.02,15.82,15.83,5000.0
2010-02-23 10:30:00,15.83,15.83,15.81,15.81,1100.0,15.83,15.83,15.81,15.81,1100.0
2010-02-23 11:00:00,15.81,15.81,15.77,15.78,1500.0,15.81,15.81,15.77,15.78,1500.0
2010-02-23 11:30:00,15.8,15.85,15.8,15.85,2000.0,15.8,15.85,15.8,15.85,2000.0
2010-02-23 12:00:00,15.83,15.88,15.82,15.83,4700.0,15.83,15.88,15.82,15.83,4700.0
2010-02-23 12:30:00,15.84,15.93,15.84,15.91,4800.0,15.84,15.93,15.84,15.91,4800.0
2010-02-23 13:00:00,15.93,15.98,15.92,15.98,1800.0,15.93,15.98,15.92,15.98,1800.0
2010-02-23 13:30:00,15.98,15.99,15.96,15.96,3100.0,15.98,15.99,15.96,15.96,3100.0
2010-02-23 14:00:00,15.96,16.02,15.96,16.01,3800.0,15.96,16.02,15.96,16.01,3800.0
2010-02-23 14:30:00,15.99,16.09,15.99,16.08,3100.0,15.99,16.09,15.99,16.08,3100.0
2010-02-23 15:00:00,16.08,16.12,16.06,16.12,1700.0,16.08,16.12,16.06,16.12,1700.0
2010-02-23 15:30:00,16.11,16.11,16.01,16.04,5200.0,16.11,16.11,16.01,16.04,5200.0
2010-02-24 09:30:00,16.24,16.41,16.2,16.41,6400.0,16.24,16.41,16.2,16.41,6400.0
2010-02-24 10:00:00,16.39,16.4,16.32,16.32,4600.0,16.39,16.4,16.32,16.32,4600.0
2010-02-24 10:30:00,16.31,16.46,16.31,16.43,4800.0,16.31,16.46,16.31,16.43,4800.0
2010-02-24 11:00:00,16.43,16.48,16.4,16.45,4200.0,16.43,16.48,16.4,16.45,4200.0
2010-02-24 11:30:00,16.48,16.52,16.48,16.52,1800.0,16.48,16.52,16.48,16.52,1800.0
2010-02-24 12:00:00,16.51,16.51,16.46,16.48,900.0,16.51,16.51,16.46,16.48,900.0
2010-02-24 12:30:00,16.45,16.45,16.42,16.42,900.0,16.45,16.45,16.42,16.42,900.0
2010-02-24 13:00:00,16.43,16.48,16.43,16.46,1500.0,16.43,16.48,16.43,16.46,1500.0
2010-02-24 13:30:00,16.45,16.47,16.45,16.46,3900.0,16.45,16.47,16.45,16.46,3900.0
2010-02-24 14:00:00,16.47,16.47,16.4,16.4,3000.0,16.47,16.47,16.4,16.4,3000.0
2010-02-24 14:30:00,16.39,16.39,16.31,16.31,2400.0,16.39,16.39,16.31,16.31,2400.0
2010-02-24 15:00:00,16.28,16.3,16.26,16.26,2000.0,16.28,16.3,16.26,16.26,2000.0
2010-02-24 15:30:00,16.26,16.33,16.24,16.32,3600.0,16.26,16.33,16.24,16.32,3600.0
2010-02-25 09:30:00,16.03,16.03,15.87,15.9,3800.0,16.03,16.03,15.87,15.9,3800.0
2010-02-25 10:00:00,15.92,15.99,15.87,15.95,4000.0,15.92,15.99,15.87,15.95,4000.0
2010-02-25 10:30:00,15.96,15.98,15.93,15.93,1900.0,15.96,15.98,15.93,15.93,1900.0
2010-02-25 11:00:00,15.92,15.92,15.86,15.87,1800.0,15.92,15.92,15.86,15.87,1800.0
2010-02-25 11:30:00,15.85,15.86,15.8,15.8,3800.0,15.85,15.86,15.8,15.8,3800.0
2010-02-25 12:00:00,15.79,15.8,15.74,15.74,3000.0,15.79,15.8,15.74,15.74,3000.0
2010-02-25 12:30:00,15.74,15.75,15.73,15.75,6900.0,15.74,15.75,15.73,15.75,6900.0
2010-02-25 13:00:00,15.75,15.79,15.75,15.77,5700.0,15.75,15.79,15.75,15.77,5700.0
2010-02-25 13:30:00,15.78,15.91,15.78,15.91,3400.0,15.78,15.91,15.78,15.91,3400.0
2010-02-25 14:00:00,15.92,15.92,15.86,15.86,5000.0,15.92,15.92,15.86,15.86,5000.0
2010-02-25 14:30:00,15.86,15.92,15.86,15.91,4000.0,15.86,15.92,15.86,15.91,4000.0
2010-02-25 15:00:00,15.93,15.96,15.91,15.94,7200.0,15.93,15.96,15.91,15.94,7200.0
2010-02-25 15:30:00,15.93,15.96,15.91,15.94,34400.0,15.93,15.96,15.91,15.94,34400.0
2010-02-26 09:30:00,15.86,15.86,15.66,15.82,3100.0,15.86,15.86,15.66,15.82,3100.0
2010-02-26 10:00:00,15.82,15.94,15.8,15.92,2500.0,15.82,15.94,15.8,15.92,2500.0
2010-02-26 10:30:00,15.93,15.94,15.89,15.89,2900.0,15.93,15.94,15.89,15.89,2900.0
2010-02-26 11:00:00,15.84,15.91,15.84,15.91,1900.0,15.84,15.91,15.84,15.91,1900.0
2010-02-26 11:30:00,15.93,16.0,15.93,15.96,2600.0,15.93,16.0,15.93,15.96,2600.0
2010-02-26 12:00:00,15.95,15.97,15.91,15.93,5700.0,15.95,15.97,15.91,15.93,5700.0
2010-02-26 12:30:00,15.92,15.98,15.92,15.93,3400.0,15.92,15.98,15.92,15.93,3400.0
2010-02-26 13:00:00,15.94,15.95,15.94,15.95,1200.0,15.94,15.95,15.94,15.95,1200.0
2010-02-26 13:30:00,15.94,15.97,15.93,15.95,5600.0,15.94,15.97,15.93,15.95,5600.0
2010-02-26 14:00:00,15.94,15.95,15.93,15.93,800.0,15.94,15.95,15.93,15.93,800.0
2010-02-26 14:30:00,15.93,15.94,15.91,15.92,1900.0,15.93,15.94,15.91,15.92,1900.0
2010-02-26 15:00:00,15.93,15.94,15.92,15.93,1000.0,15.93,15.94,15.92,15.93,1000.0
2010-02-26 15:30:00,15.92,15.92,15.86,15.87,8100.0,15.92,15.92,15.86,15.87,8100.0
2010-03-01 09:30:00,16.03,16.23,16.03,16.21,4000.0,16.03,16.23,16.03,16.21,4000.0
2010-03-01 10:00:00,16.16,16.3,16.16,16.23,8000.0,16.16,16.3,16.16,16.23,8000.0
2010-03-01 10:30:00,16.25,16.34,16.24,16.33,4700.0,16.25,16.34,16.24,16.33,4700.0
2010-03-01 11:00:00,16.32,16.39,16.25,16.29,13000.0,16.32,16.39,16.25,16.29,13000.0
2010-03-01 11:30:00,16.29,16.36,16.29,16.34,6200.0,16.29,16.36,16.29,16.34,6200.0
2010-03-01 12:00:00,16.36,16.36,16.32,16.32,4100.0,16.36,16.36,16.32,16.32,4100.0
2010-03-01 12:30:00,16.32,16.32,16.24,16.27,7700.0,16.32,16.32,16.24,16.27,7700.0
2010-03-01 13:00:00,16.28,16.34,16.28,16.32,3500.0,16.28,16.34,16.28,16.32,3500.0
2010-03-01 13:30:00,16.32,16.35,16.29,16.35,2200.0,16.32,16.35,16.29,16.35,2200.0
2010-03-01 14:00:00,16.36,16.4,16.33,16.37,29600.0,16.36,16.4,16.33,16.37,29600.0
2010-03-01 14:30:00,16.36,16.38,16.33,16.36,3600.0,16.36,16.38,16.33,16.36,3600.0
2010-03-01 15:00:00,16.37,16.38,16.29,16.38,6800.0,16.37,16.38,16.29,16.38,6800.0
2010-03-01 15:30:00,16.38,16.41,16.38,16.41,4800.0,16.38,16.41,16.38,16.41,4800.0
2010-03-02 09:30:00,16.5,16.68,16.5,16.64,7700.0,16.5,16.68,16.5,16.64,7700.0
2010-03-02 10:00:00,16.64,16.68,16.63,16.66,3400.0,16.64,16.68,16.63,16.66,3400.0
2010-03-02 10:30:00,16.67,16.68,16.62,16.64,5200.0,16.67,16.68,16.62,16.64,5200.0
2010-03-02 11:00:00,16.64,16.7,16.63,16.7,7800.0,16.64,16.7,16.63,16.7,7800.0
2010-03-02 11:30:00,16.69,16.72,16.64,16.72,2200.0,16.69,16.72,16.64,16.72,2200.0
2010-03-02 12:00:00,16.71,16.71,16.59,16.6,2800.0,16.71,16.71,16.59,16.6,2800.0
2010-03-02 12:30:00,16.59,16.64,16.59,16.64,2900.0,16.59,16.64,16.59,16.64,2900.0
2010-03-02 13:00:00,16.68,16.74,16.67,16.73,2200.0,16.68,16.74,16.67,16.73,2200.0
2010-03-02 13:30:00,16.75,16.83,16.75,16.81,3000.0,16.75,16.83,16.75,16.81,3000.0
2010-03-02 14:00:00,16.83,16.83,16.74,16.74,5300.0,16.83,16.83,16.74,16.74,5300.0
2010-03-02 14:30:00,16.75,16.75,16.67,16.67,4600.0,16.75,16.75,16.67,16.67,4600.0
2010-03-02 15:00:00,16.67,16.69,16.64,16.64,1800.0,16.67,16.69,16.64,16.64,1800.0
2010-03-02 15:30:00,16.62,16.69,16.62,16.67,7400.0,16.62,16.69,16.62,16.67,7400.0
2010-03-03 09:30:00,16.62,16.75,16.62,16.72,5000.0,16.62,16.75,16.62,16.72,5000.0
2010-03-03 10:00:00,16.73,16.76,16.65,16.69,2800.0,16.73,16.76,16.65,16.69,2800.0
2010-03-03 10:30:00,16.64,16.69,16.64,16.69,8900.0,16.64,16.69,16.64,16.69,8900.0
2010-03-03 11:00:00,16.73,16.82,16.73,16.82,1600.0,16.73,16.82,16.73,16.82,1600.0
2010-03-03 11:30:00,16.81,16.86,16.81,16.82,1700.0,16.81,16.86,16.81,16.82,1700.0
2010-03-03 12:00:00,16.82,16.82,16.79,16.79,1400.0,16.82,16.82,16.79,16.79,1400.0
2010-03-03 12:30:00,16.79,16.79,16.72,16.72,2200.0,16.79,16.79,16.72,16.72,2200.0
2010-03-03 13:00:00,16.74,16.77,16.72,16.75,4600.0,16.74,16.77,16.72,16.75,4600.0
2010-03-03 13:30:00,16.75,16.81,16.75,16.81,1300.0,16.75,16.81,16.75,16.81,1300.0
2010-03-03 14:00:00,16.81,16.81,16.69,16.69,1900.0,16.81,16.81,16.69,16.69,1900.0
2010-03-03 14:30:00,16.69,16.7,16.56,16.56,5400.0,16.69,16.7,16.56,16.56,5400.0
2010-03-03 15:00:00,16.55,16.61,16.54,16.55,5100.0,16.55,16.61,16.54,16.55,5100.0
2010-03-03 15:30:00,16.56,16.59,16.53,16.53,6500.0,16.56,16.59,16.53,16.53,6500.0
2010-03-04 09:30:00,16.47,16.59,16.47,16.56,2100.0,16.47,16.59,16.47,16.56,2100.0
2010-03-04 10:00:00,16.57,16.59,16.48,16.53,2800.0,16.57,16.59,16.48,16.53,2800.0
2010-03-04 10:30:00,16.52,16.53,16.44,16.53,3100.0,16.52,16.53,16.44,16.53,3100.0
2010-03-04 11:00:00,16.52,16.56,16.52,16.56,2300.0,16.52,16.56,16.52,16.56,2300.0
2010-03-04 11:30:00,16.55,16.57,16.5,16.55,1900.0,16.55,16.57,16.5,16.55,1900.0
2010-03-04 12:00:00,16.54,16.54,16.5,16.53,1400.0,16.54,16.54,16.5,16.53,1400.0
2010-03-04 12:30:00,16.52,16.52,16.46,16.51,2500.0,16.52,16.52,16.46,16.51,2500.0
2010-03-04 13:00:00,16.54,16.57,16.54,16.56,1700.0,16.54,16.57,16.54,16.56,1700.0
2010-03-04 13:30:00,16.53,16.57,16.52,16.57,1200.0,16.53,16.57,16.52,16.57,1200.0
2010-03-04 14:00:00,16.57,16.57,16.55,16.57,2500.0,16.57,16.57,16.55,16.57,2500.0
2010-03-04 14:30:00,16.57,16.59,16.56,16.56,1900.0,16.57,16.59,16.56,16.56,1900.0
2010-03-04 15:00:00,16.55,16.6,16.55,16.6,900.0,16.55,16.6,16.55,16.6,900.0
2010-03-04 15:30:00,16.62,16.67,16.62,16.65,5200.0,16.62,16.67,16.62,16.65,5200.0
2010-03-05 09:30:00,16.64,16.87,16.64,16.78,3000.0,16.64,16.87,16.64,16.78,3000.0
2010-03-05 10:00:00,16.82,16.88,16.77,16.88,5500.0,16.82,16.88,16.77,16.88,5500.0
2010-03-05 10:30:00,16.94,16.94,16.88,16.93,2100.0,16.94,16.94,16.88,16.93,2100.0
2010-03-05 11:00:00,16.93,16.93,16.89,16.89,1700.0,16.93,16.93,16.89,16.89,1700.0
2010-03-05 11:30:00,16.9,16.91,16.86,16.9,2700.0,16.9,16.91,16.86,16.9,2700.0
2010-03-05 12:00:00,16.89,16.89,16.83,16.83,4300.0,16.89,16.89,16.83,16.83,4300.0
2010-03-05 12:30:00,16.84,16.84,16.83,16.83,900.0,16.84,16.84,16.83,16.83,900.0
2010-03-05 13:00:00,16.82,16.86,16.82,16.85,2000.0,16.82,16.86,16.82,16.85,2000.0
2010-03-05 13:30:00,16.85,16.85,16.83,16.83,1100.0,16.85,16.85,16.83,16.83,1100.0
2010-03-05 14:00:00,16.82,16.82,16.79,16.79,1400.0,16.82,16.82,16.79,16.79,1400.0
2010-03-05 14:30:00,16.79,16.81,16.79,16.81,9900.0,16.79,16.81,16.79,16.81,9900.0
2010-03-05 15:00:00,16.82,16.86,16.79,16.79,3900.0,16.82,16.86,16.79,16.79,3900.0
2010-03-05 15:30:00,16.81,16.84,16.81,16.84,4400.0,16.81,16.84,16.81,16.84,4400.0
2010-03-08 09:30:00,16.85,16.99,16.85,16.91,1300.0,16.85,16.99,16.85,16.91,1300.0
2010-03-08 10:00:00,16.88,17.0,16.88,16.99,4600.0,16.88,17.0,16.88,16.99,4600.0
2010-03-08 10:30:00,16.97,17.01,16.97,16.97,1400.0,16.97,17.01,16.97,16.97,1400.0
2010-03-08 11:00:00,16.95,16.98,16.95,16.96,2500.0,16.95,16.98,16.95,16.96,2500.0
2010-03-08 11:30:00,16.96,17.01,16.95,16.98,2300.0,16.96,17.01,16.95,16.98,2300.0
2010-03-08 12:00:00,16.98,17.03,16.97,17.03,2900.0,16.98,17.03,16.97,17.03,2900.0
2010-03-08 12:30:00,17.02,17.03,17.0,17.01,1200.0,17.02,17.03,17.0,17.01,1200.0
2010-03-08 13:00:00,17.03,17.05,17.01,17.02,5000.0,17.03,17.05,17.01,17.02,5000.0
2010-03-08 13:30:00,17.02,17.08,17.02,17.08,3400.0,17.02,17.08,17.02,17.08,3400.0
2010-03-08 14:00:00,17.08,17.12,17.08,17.1,4500.0,17.08,17.12,17.08,17.1,4500.0
2010-03-08 14:30:00,17.1,17.13,17.1,17.12,4100.0,17.1,17.13,17.1,17.12,4100.0
2010-03-08 15:00:00,17.12,17.21,17.1,17.19,14100.0,17.12,17.21,17.1,17.19,14100.0
2010-03-08 15:30:00,17.19,17.19,17.16,17.16,2400.0,17.19,17.19,17.16,17.16,2400.0
2010-03-09 09:30:00,17.15,17.15,17.06,17.1,14000.0,17.15,17.15,17.06,17.1,14000.0
2010-03-09 10:00:00,17.1,17.15,17.1,17.12,1800.0,17.1,17.15,17.1,17.12,1800.0
2010-03-09 10:30:00,17.11,17.15,17.08,17.14,5500.0,17.11,17.15,17.08,17.14,5500.0
2010-03-09 11:00:00,17.14,17.14,17.07,17.14,2600.0,17.14,17.14,17.07,17.14,2600.0
2010-03-09 11:30:00,17.14,17.18,17.14,17.17,3600.0,17.14,17.18,17.14,17.17,3600.0
2010-03-09 12:00:00,17.18,17.27,17.18,17.27,2000.0,17.18,17.27,17.18,17.27,2000.0
2010-03-09 12:30:00,17.27,17.31,17.27,17.27,1400.0,17.27,17.31,17.27,17.27,1400.0
2010-03-09 13:00:00,17.28,17.29,17.26,17.29,3300.0,17.28,17.29,17.26,17.29,3300.0
2010-03-09 13:30:00,17.3,17.31,17.27,17.27,2300.0,17.3,17.31,17.27,17.27,2300.0
2010-03-09 14:00:00,17.25,17.25,17.24,17.24,2000.0,17.25,17.25,17.24,17.24,2000.0
2010-03-09 14:30:00,17.24,17.24,17.15,17.2,5600.0,17.24,17.24,17.15,17.2,5600.0
2010-03-09 15:00:00,17.2,17.2,17.07,17.11,10000.0,17.2,17.2,17.07,17.11,10000.0
2010-03-09 15:30:00,17.12,17.2,17.11,17.19,22000.0,17.12,17.2,17.11,17.19,22000.0
2010-03-10 09:30:00,17.23,17.36,17.23,17.36,4400.0,17.23,17.36,17.23,17.36,4400.0
2010-03-10 10:00:00,17.38,17.42,17.35,17.36,4900.0,17.38,17.42,17.35,17.36,4900.0
2010-03-10 10:30:00,17.43,17.48,17.4,17.4,6100.0,17.43,17.48,17.4,17.4,6100.0
2010-03-10 11:00:00,17.41,17.46,17.37,17.37,5900.0,17.41,17.46,17.37,17.37,5900.0
2010-03-10 11:30:00,17.36,17.41,17.33,17.38,7400.0,17.36,17.41,17.33,17.38,7400.0
2010-03-10 12:00:00,17.37,17.38,17.27,17.27,7400.0,17.37,17.38,17.27,17.27,7400.0
2010-03-10 12:30:00,17.26,17.28,17.24,17.27,1500.0,17.26,17.28,17.24,17.27,1500.0
2010-03-10 13:00:00,17.28,17.29,17.26,17.29,1400.0,17.28,17.29,17.26,17.29,1400.0
2010-03-10 13:30:00,17.28,17.28,17.24,17.24,1400.0,17.28,17.28,17.24,17.24,1400.0
2010-03-10 14:00:00,17.25,17.29,17.24,17.27,12500.0,17.25,17.29,17.24,17.27,12500.0
2010-03-10 14:30:00,17.29,17.32,17.26,17.3,4400.0,17.29,17.32,17.26,17.3,4400.0
2010-03-10 15:00:00,17.29,17.33,17.29,17.3,4100.0,17.29,17.33,17.29,17.3,4100.0
2010-03-10 15:30:00,17.3,17.34,17.27,17.33,14100.0,17.3,17.34,17.27,17.33,14100.0
2010-03-11 09:30:00,17.96,18.24,17.7,17.96,52500.0,17.96,18.24,17.7,17.96,52500.0
2010-03-11 10:00:00,17.95,18.06,17.91,18.04,11100.0,17.95,18.06,17.91,18.04,11100.0
2010-03-11 10:30:00,18.04,18.04,17.89,17.94,17000.0,18.04,18.04,17.89,17.94,17000.0
2010-03-11 11:00:00,17.95,17.95,17.66,17.74,32100.0,17.95,17.95,17.66,17.74,32100.0
2010-03-11 11:30:00,17.74,17.77,17.68,17.73,19000.0,17.74,17.77,17.68,17.73,19000.0
2010-03-11 12:00:00,17.73,17.74,17.59,17.59,9900.0,17.73,17.74,17.59,17.59,9900.0
2010-03-11 12:30:00,17.59,17.66,17.58,17.66,4300.0,17.59,17.66,17.58,17.66,4300.0
2010-03-11 13:00:00,17.66,17.68,17.61,17.64,6600.0,17.66,17.68,17.61,17.64,6600.0
2010-03-11 13:30:00,17.66,17.69,17.64,17.65,15000.0,17.66,17.69,17.64,17.65,15000.0
2010-03-11 14:00:00,17.65,17.71,17.65,17.67,4700.0,17.65,17.71,17.65,17.67,4700.0
2010-03-11 14:30:00,17.71,17.72,17.61,17.62,7500.0,17.71,17.72,17.61,17.62,7500.0
2010-03-11 15:00:00,17.61,17.76,17.61,17.75,10500.0,17.61,17.76,17.61,17.75,10500.0
2010-03-11 15:30:00,17.75,17.9,17.75,17.9,39700.0,17.75,17.9,17.75,17.9,39700.0
2010-03-12 09:30:00,17.87,17.92,17.75,17.85,5200.0,17.87,17.92,17.75,17.85,5200.0
2010-03-12 10:00:00,17.85,17.9,17.79,17.82,10800.0,17.85,17.9,17.79,17.82,10800.0
2010-03-12 10:30:00,17.84,17.84,17.78,17.79,7500.0,17.84,17.84,17.78,17.79,7500.0
2010-03-12 11:00:00,17.8,17.87,17.77,17.87,4200.0,17.8,17.87,17.77,17.87,4200.0
2010-03-12 11:30:00,17.86,17.86,17.83,17.84,1800.0,17.86,17.86,17.83,17.84,1800.0
2010-03-12 12:00:00,17.85,17.85,17.8,17.8,4500.0,17.85,17.85,17.8,17.8,4500.0
2010-03-12 12:30:00,17.8,17.87,17.78,17.84,8300.0,17.8,17.87,17.78,17.84,8300.0
2010-03-12 13:00:00,17.84,17.85,17.82,17.83,8000.0,17.84,17.85,17.82,17.83,8000.0
2010-03-12 13:30:00,17.83,17.86,17.81,17.86,7900.0,17.83,17.86,17.81,17.86,7900.0
2010-03-12 14:00:00,17.86,17.86,17.79,17.83,9600.0,17.86,17.86,17.79,17.83,9600.0
2010-03-12 14:30:00,17.83,17.83,17.8,17.82,16300.0,17.83,17.83,17.8,17.82,16300.0
2010-03-12 15:00:00,17.82,17.83,17.82,17.82,5200.0,17.82,17.83,17.82,17.82,5200.0
2010-03-12 15:30:00,17.81,17.86,17.81,17.86,16300.0,17.81,17.86,17.81,17.86,16300.0
2010-03-15 09:30:00,17.81,17.81,17.63,17.65,3100.0,17.81,17.81,17.63,17.65,3100.0
2010-03-15 10:00:00,17.64,17.75,17.6,17.68,2100.0,17.64,17.75,17.6,17.68,2100.0
2010-03-15 10:30:00,17.71,17.77,17.65,17.65,4400.0,17.71,17.77,17.65,17.65,4400.0
2010-03-15 11:00:00,17.66,17.67,17.57,17.59,3900.0,17.66,17.67,17.57,17.59,3900.0
2010-03-15 11:30:00,17.59,17.62,17.56,17.57,1500.0,17.59,17.62,17.56,17.57,1500.0
2010-03-15 12:00:00,17.57,17.6,17.56,17.58,5000.0,17.57,17.6,17.56,17.58,5000.0
2010-03-15 12:30:00,17.57,17.61,17.57,17.58,2500.0,17.57,17.61,17.57,17.58,2500.0
2010-03-15 13:00:00,17.58,17.6,17.57,17.58,1700.0,17.58,17.6,17.57,17.58,1700.0
2010-03-15 13:30:00,17.58,17.6,17.58,17.58,4600.0,17.58,17.6,17.58,17.58,4600.0
2010-03-15 14:00:00,17.57,17.57,17.54,17.55,3500.0,17.57,17.57,17.54,17.55,3500.0
2010-03-15 14:30:00,17.54,17.58,17.52,17.58,2900.0,17.54,17.58,17.52,17.58,2900.0
2010-03-15 15:00:00,17.55,17.62,17.53,17.62,5100.0,17.55,17.62,17.53,17.62,5100.0
2010-03-15 15:30:00,17.62,17.62,17.56,17.59,15300.0,17.62,17.62,17.56,17.59,15300.0
2010-03-16 09:30:00,17.63,17.68,17.57,17.57,2100.0,17.63,17.68,17.57,17.57,2100.0
2010-03-16 10:00:00,17.58,17.64,17.57,17.64,7300.0,17.58,17.64,17.57,17.64,7300.0
2010-03-16 10:30:00,17.65,17.71,17.63,17.7,12700.0,17.65,17.71,17.63,17.7,12700.0
2010-03-16 11:00:00,17.67,17.73,17.67,17.72,5600.0,17.67,17.73,17.67,17.72,5600.0
2010-03-16 11:30:00,17.72,17.74,17.68,17.68,8900.0,17.72,17.74,17.68,17.68,8900.0
2010-03-16 12:00:00,17.68,17.68,17.64,17.64,10400.0,17.68,17.68,17.64,17.64,10400.0
2010-03-16 12:30:00,17.63,17.66,17.61,17.64,5600.0,17.63,17.66,17.61,17.64,5600.0
2010-03-16 13:00:00,17.66,17.68,17.65,17.68,3100.0,17.66,17.68,17.65,17.68,3100.0
2010-03-16 13:30:00,17.69,17.73,17.68,17.73,4300.0,17.69,17.73,17.68,17.73,4300.0
2010-03-16 14:00:00,17.72,17.82,17.69,17.82,5700.0,17.72,17.82,17.69,17.82,5700.0
2010-03-16 14:30:00,17.78,17.79,17.73,17.78,8900.0,17.78,17.79,17.73,17.78,8900.0
2010-03-16 15:00:00,17.77,17.85,17.76,17.85,6400.0,17.77,17.85,17.76,17.85,6400.0
2010-03-16 15:30:00,17.84,17.94,17.83,17.93,19700.0,17.84,17.94,17.83,17.93,19700.0
2010-03-17 09:30:00,17.91,18.07,17.91,18.04,5000.0,17.91,18.07,17.91,18.04,5000.0
2010-03-17 10:00:00,18.05,18.09,18.05,18.05,2600.0,18.05,18.09,18.05,18.05,2600.0
2010-03-17 10:30:00,18.05,18.08,18.02,18.05,4800.0,18.05,18.08,18.02,18.05,4800.0
2010-03-17 11:00:00,18.04,18.09,18.02,18.07,2100.0,18.04,18.09,18.02,18.07,2100.0
2010-03-17 11:30:00,18.08,18.08,18.05,18.07,4100.0,18.08,18.08,18.05,18.07,4100.0
2010-03-17 12:00:00,18.07,18.07,18.02,18.05,2400.0,18.07,18.07,18.02,18.05,2400.0
2010-03-17 12:30:00,18.04,18.05,18.01,18.03,5000.0,18.04,18.05,18.01,18.03,5000.0
2010-03-17 13:00:00,18.04,18.12,18.04,18.11,4600.0,18.04,18.12,18.04,18.11,4600.0
2010-03-17 13:30:00,18.12,18.16,18.09,18.09,4000.0,18.12,18.16,18.09,18.09,4000.0
2010-03-17 14:00:00,18.11,18.12,18.08,18.09,3500.0,18.11,18.12,18.08,18.09,3500.0
2010-03-17 14:30:00,18.08,18.08,17.99,18.01,4400.0,18.08,18.08,17.99,18.01,4400.0
2010-03-17 15:00:00,18.0,18.04,17.95,18.04,6500.0,18.0,18.04,17.95,18.04,6500.0
2010-03-17 15:30:00,18.05,18.08,18.02,18.06,13100.0,18.05,18.08,18.02,18.06,13100.0
2010-03-18 09:30:00,18.02,18.06,18.01,18.06,1200.0,18.02,18.06,18.01,18.06,1200.0
2010-03-18 10:00:00,18.08,18.12,17.89,17.89,2500.0,18.08,18.12,17.89,17.89,2500.0
2010-03-18 10:30:00,17.89,17.9,17.86,17.87,6000.0,17.89,17.9,17.86,17.87,6000.0
2010-03-18 11:00:00,17.91,17.97,17.9,17.93,5400.0,17.91,17.97,17.9,17.93,5400.0
2010-03-18 11:30:00,17.9,17.9,17.8,17.81,2100.0,17.9,17.9,17.8,17.81,2100.0
2010-03-18 12:00:00,17.81,17.83,17.79,17.83,9000.0,17.81,17.83,17.79,17.83,9000.0
2010-03-18 12:30:00,17.84,17.88,17.83,17.85,3200.0,17.84,17.88,17.83,17.85,3200.0
2010-03-18 13:00:00,17.86,17.91,17.86,17.91,4300.0,17.86,17.91,17.86,17.91,4300.0
2010-03-18 13:30:00,17.91,17.94,17.89,17.89,4200.0,17.91,17.94,17.89,17.89,4200.0
2010-03-18 14:00:00,17.91,17.91,17.86,17.88,6800.0,17.91,17.91,17.86,17.88,6800.0
2010-03-18 14:30:00,17.89,17.94,17.87,17.88,4700.0,17.89,17.94,17.87,17.88,4700.0
2010-03-18 15:00:00,17.88,17.94,17.88,17.93,5400.0,17.88,17.94,17.88,17.93,5400.0
2010-03-18 15:30:00,17.91,18.02,17.91,17.98,20100.0,17.91,18.02,17.91,17.98,20100.0
2010-03-19 09:30:00,18.03,18.03,17.83,17.9,7800.0,18.03,18.03,17.83,17.9,7800.0
2010-03-19 10:00:00,17.9,17.91,17.78,17.78,10600.0,17.9,17.91,17.78,17.78,10600.0
2010-03-19 10:30:00,17.77,17.78,17.72,17.78,3500.0,17.77,17.78,17.72,17.78,3500.0
2010-03-19 11:00:00,17.78,17.78,17.59,17.64,6300.0,17.78,17.78,17.59,17.64,6300.0
2010-03-19 11:30:00,17.58,17.67,17.58,17.66,2300.0,17.58,17.67,17.58,17.66,2300.0
2010-03-19 12:00:00,17.69,17.7,17.65,17.67,3200.0,17.69,17.7,17.65,17.67,3200.0
2010-03-19 12:30:00,17.63,17.65,17.6,17.64,2400.0,17.63,17.65,17.6,17.64,2400.0
2010-03-19 13:00:00,17.65,17.71,17.65,17.69,3400.0,17.65,17.71,17.65,17.69,3400.0
2010-03-19 13:30:00,17.68,17.7,17.65,17.69,2100.0,17.68,17.7,17.65,17.69,2100.0
2010-03-19 14:00:00,17.69,17.75,17.69,17.74,5400.0,17.69,17.75,17.69,17.74,5400.0
2010-03-19 14:30:00,17.74,17.74,17.69,17.69,2100.0,17.74,17.74,17.69,17.69,2100.0
2010-03-19 15:00:00,17.71,17.72,17.69,17.69,2700.0,17.71,17.72,17.69,17.69,2700.0
2010-03-19 15:30:00,17.68,17.73,17.61,17.73,15700.0,17.68,17.73,17.61,17.73,15700.0
2010-03-22 09:30:00,17.66,17.93,17.66,17.93,1600.0,17.66,17.93,17.66,17.93,1600.0
2010-03-22 10:00:00,17.93,17.93,17.76,17.88,4200.0,17.93,17.93,17.76,17.88,4200.0
2010-03-22 10:30:00,17.88,17.92,17.86,17.9,5900.0,17.88,17.92,17.86,17.9,5900.0
2010-03-22 11:00:00,17.9,17.95,17.84,17.85,17200.0,17.9,17.95,17.84,17.85,17200.0
2010-03-22 11:30:00,17.83,17.85,17.8,17.83,3100.0,17.83,17.85,17.8,17.83,3100.0
2010-03-22 12:00:00,17.87,17.89,17.84,17.88,1900.0,17.87,17.89,17.84,17.88,1900.0
2010-03-22 12:30:00,17.9,17.94,17.9,17.94,3100.0,17.9,17.94,17.9,17.94,3100.0
2010-03-22 13:00:00,17.95,17.98,17.93,17.93,8500.0,17.95,17.98,17.93,17.93,8500.0
2010-03-22 13:30:00,17.97,17.99,17.93,17.98,4700.0,17.97,17.99,17.93,17.98,4700.0
2010-03-22 14:00:00,17.96,18.06,17.95,18.06,6400.0,17.96,18.06,17.95,18.06,6400.0
2010-03-22 14:30:00,18.06,18.12,18.06,18.11,9000.0,18.06,18.12,18.06,18.11,9000.0
2010-03-22 15:00:00,18.1,18.12,18.05,18.05,11900.0,18.1,18.12,18.05,18.05,11900.0
2010-03-22 15:30:00,18.05,18.07,18.01,18.03,15800.0,18.05,18.07,18.01,18.03,15800.0
2010-03-23 09:30:00,17.96,18.08,17.93,18.08,8200.0,17.96,18.08,17.93,18.08,8200.0
2010-03-23 10:00:00,18.1,18.18,18.1,18.15,3400.0,18.1,18.18,18.1,18.15,3400.0
2010-03-23 10:30:00,18.16,18.16,18.09,18.1,9900.0,18.16,18.16,18.09,18.1,9900.0
2010-03-23 11:00:00,18.1,18.15,18.09,18.13,3900.0,18.1,18.15,18.09,18.13,3900.0
2010-03-23 11:30:00,18.18,18.22,18.13,18.22,2500.0,18.18,18.22,18.13,18.22,2500.0
2010-03-23 12:00:00,18.23,18.28,18.23,18.26,2400.0,18.23,18.28,18.23,18.26,2400.0
2010-03-23 12:30:00,18.26,18.28,18.19,18.24,3200.0,18.26,18.28,18.19,18.24,3200.0
2010-03-23 13:00:00,18.23,18.25,18.2,18.25,3200.0,18.23,18.25,18.2,18.25,3200.0
2010-03-23 13:30:00,18.25,18.26,18.14,18.16,7700.0,18.25,18.26,18.14,18.16,7700.0
2010-03-23 14:00:00,18.15,18.17,18.14,18.16,2100.0,18.15,18.17,18.14,18.16,2100.0
2010-03-23 14:30:00,18.16,18.16,18.14,18.15,3000.0,18.16,18.16,18.14,18.15,3000.0
2010-03-23 15:00:00,18.15,18.23,18.15,18.23,7900.0,18.15,18.23,18.15,18.23,7900.0
2010-03-23 15:30:00,18.24,18.25,18.19,18.2,13900.0,18.24,18.25,18.19,18.2,13900.0
2010-03-24 09:30:00,17.98,17.98,17.8,17.85,11000.0,17.98,17.98,17.8,17.85,11000.0
2010-03-24 10:00:00,17.83,17.89,17.82,17.82,4600.0,17.83,17.89,17.82,17.82,4600.0
2010-03-24 10:30:00,17.83,17.86,17.82,17.83,3700.0,17.83,17.86,17.82,17.83,3700.0
2010-03-24 11:00:00,17.86,17.86,17.79,17.82,18200.0,17.86,17.86,17.79,17.82,18200.0
2010-03-24 11:30:00,17.81,17.83,17.8,17.81,3600.0,17.81,17.83,17.8,17.81,3600.0
2010-03-24 12:00:00,17.8,17.8,17.77,17.79,5600.0,17.8,17.8,17.77,17.79,5600.0
2010-03-24 12:30:00,17.8,17.8,17.78,17.78,3600.0,17.8,17.8,17.78,17.78,3600.0
2010-03-24 13:00:00,17.78,17.82,17.78,17.79,12000.0,17.78,17.82,17.78,17.79,12000.0
2010-03-24 13:30:00,17.79,17.8,17.75,17.8,5200.0,17.79,17.8,17.75,17.8,5200.0
2010-03-24 14:00:00,17.81,17.82,17.78,17.78,6300.0,17.81,17.82,17.78,17.78,6300.0
2010-03-24 14:30:00,17.79,17.8,17.78,17.79,6300.0,17.79,17.8,17.78,17.79,6300.0
2010-03-24 15:00:00,17.79,17.8,17.68,17.68,4200.0,17.79,17.8,17.68,17.68,4200.0
2010-03-24 15:30:00,17.68,17.7,17.58,17.59,18500.0,17.68,17.7,17.58,17.59,18500.0
2010-03-25 09:30:00,17.72,17.84,17.68,17.75,9700.0,17.72,17.84,17.68,17.75,9700.0
2010-03-25 10:00:00,17.74,17.75,17.66,17.72,2600.0,17.74,17.75,17.66,17.72,2600.0
2010-03-25 10:30:00,17.66,17.68,17.6,17.6,5400.0,17.66,17.68,17.6,17.6,5400.0
2010-03-25 11:00:00,17.6,17.65,17.57,17.65,18500.0,17.6,17.65,17.57,17.65,18500.0
2010-03-25 11:30:00,17.65,17.69,17.61,17.62,11900.0,17.65,17.69,17.61,17.62,11900.0
2010-03-25 12:00:00,17.63,17.64,17.58,17.58,3400.0,17.63,17.64,17.58,17.58,3400.0
2010-03-25 12:30:00,17.61,17.63,17.6,17.6,6900.0,17.61,17.63,17.6,17.6,6900.0
2010-03-25 13:00:00,17.6,17.6,17.58,17.59,5900.0,17.6,17.6,17.58,17.59,5900.0
2010-03-25 13:30:00,17.57,17.57,17.47,17.5,2400.0,17.57,17.57,17.47,17.5,2400.0
2010-03-25 14:00:00,17.5,17.5,17.4,17.4,14800.0,17.5,17.5,17.4,17.4,14800.0
2010-03-25 14:30:00,17.39,17.48,17.36,17.38,12800.0,17.39,17.48,17.36,17.38,12800.0
2010-03-25 15:00:00,17.38,17.48,17.38,17.44,12200.0,17.38,17.48,17.38,17.44,12200.0
2010-03-25 15:30:00,17.42,17.43,17.32,17.33,24000.0,17.42,17.43,17.32,17.33,24000.0
2010-03-26 09:30:00,17.4,17.43,17.28,17.33,9100.0,17.4,17.43,17.28,17.33,9100.0
2010-03-26 10:00:00,17.3,17.41,17.29,17.32,6500.0,17.3,17.41,17.29,17.32,6500.0
2010-03-26 10:30:00,17.32,17.33,17.15,17.15,8300.0,17.32,17.33,17.15,17.15,8300.0
2010-03-26 11:00:00,17.15,17.2,17.14,17.17,7400.0,17.15,17.2,17.14,17.17,7400.0
2010-03-26 11:30:00,17.17,17.21,17.16,17.19,4600.0,17.17,17.21,17.16,17.19,4600.0
2010-03-26 12:00:00,17.16,17.2,17.13,17.14,12100.0,17.16,17.2,17.13,17.14,12100.0
2010-03-26 12:30:00,17.13,17.2,17.09,17.15,26800.0,17.13,17.2,17.09,17.15,26800.0
2010-03-26 13:00:00,17.14,17.16,17.07,17.09,19600.0,17.14,17.16,17.07,17.09,19600.0
2010-03-26 13:30:00,17.09,17.14,17.09,17.13,10200.0,17.09,17.14,17.09,17.13,10200.0
2010-03-26 14:00:00,17.13,17.17,17.1,17.13,13600.0,17.13,17.17,17.1,17.13,13600.0
2010-03-26 14:30:00,17.13,17.16,17.08,17.09,8300.0,17.13,17.16,17.08,17.09,8300.0
2010-03-26 15:00:00,17.09,17.11,17.06,17.09,8900.0,17.09,17.11,17.06,17.09,8900.0
2010-03-26 15:30:00,17.1,17.12,17.05,17.07,12500.0,17.1,17.12,17.05,17.07,12500.0
2010-03-29 09:30:00,17.15,17.32,17.15,17.27,2700.0,17.15,17.32,17.15,17.27,2700.0
2010-03-29 10:00:00,17.24,17.29,17.22,17.25,1500.0,17.24,17.29,17.22,17.25,1500.0
2010-03-29 10:30:00,17.2,17.27,17.19,17.21,2700.0,17.2,17.27,17.19,17.21,2700.0
2010-03-29 11:00:00,17.23,17.25,17.21,17.25,1700.0,17.23,17.25,17.21,17.25,1700.0
2010-03-29 11:30:00,17.23,17.25,17.21,17.24,2100.0,17.23,17.25,17.21,17.24,2100.0
2010-03-29 12:00:00,17.26,17.26,17.2,17.21,4900.0,17.26,17.26,17.2,17.21,4900.0
2010-03-29 12:30:00,17.22,17.24,17.2,17.22,11200.0,17.22,17.24,17.2,17.22,11200.0
2010-03-29 13:00:00,17.23,17.25,17.21,17.22,4500.0,17.23,17.25,17.21,17.22,4500.0
2010-03-29 13:30:00,17.22,17.22,17.18,17.19,3700.0,17.22,17.22,17.18,17.19,3700.0
2010-03-29 14:00:00,17.2,17.2,17.13,17.15,4600.0,17.2,17.2,17.13,17.15,4600.0
2010-03-29 14:30:00,17.16,17.18,17.15,17.17,2900.0,17.16,17.18,17.15,17.17,2900.0
2010-03-29 15:00:00,17.18,17.2,17.17,17.2,3300.0,17.18,17.2,17.17,17.2,3300.0
2010-03-29 15:30:00,17.19,17.22,17.18,17.22,4200.0,17.19,17.22,17.18,17.22,4200.0
2010-03-30 09:30:00,17.28,17.3,17.28,17.3,200.0,17.28,17.3,17.28,17.3,200.0
2010-03-30 10:00:00,17.38,17.43,17.29,17.3,3700.0,17.38,17.43,17.29,17.3,3700.0
2010-03-30 10:30:00,17.29,17.29,17.24,17.24,4000.0,17.29,17.29,17.24,17.24,4000.0
2010-03-30 11:00:00,17.22,17.22,17.01,17.02,9200.0,17.22,17.22,17.01,17.02,9200.0
2010-03-30 11:30:00,17.05,17.07,17.01,17.06,5200.0,17.05,17.07,17.01,17.06,5200.0
2010-03-30 12:00:00,17.06,17.06,16.98,17.06,9700.0,17.06,17.06,16.98,17.06,9700.0
2010-03-30 12:30:00,17.07,17.17,17.07,17.16,4700.0,17.07,17.17,17.07,17.16,4700.0
2010-03-30 13:00:00,17.13,17.16,17.12,17.15,11900.0,17.13,17.16,17.12,17.15,11900.0
2010-03-30 13:30:00,17.14,17.18,17.13,17.18,4700.0,17.14,17.18,17.13,17.18,4700.0
2010-03-30 14:00:00,17.18,17.24,17.16,17.24,3300.0,17.18,17.24,17.16,17.24,3300.0
2010-03-30 14:30:00,17.25,17.37,17.25,17.36,6200.0,17.25,17.37,17.25,17.36,6200.0
2010-03-30 15:00:00,17.34,17.38,17.33,17.38,2700.0,17.34,17.38,17.33,17.38,2700.0
2010-03-30 15:30:00,17.38,17.42,17.37,17.41,9500.0,17.38,17.42,17.37,17.41,9500.0
2010-03-31 09:30:00,17.35,17.43,17.29,17.39,10000.0,17.35,17.43,17.29,17.39,10000.0
2010-03-31 10:00:00,17.39,17.58,17.39,17.55,25200.0,17.39,17.58,17.39,17.55,25200.0
2010-03-31 10:30:00,17.55,17.56,17.48,17.5,2000.0,17.55,17.56,17.48,17.5,2000.0
2010-03-31 11:00:00,17.51,17.52,17.46,17.5,3300.0,17.51,17.52,17.46,17.5,3300.0
2010-03-31 11:30:00,17.52,17.56,17.49,17.5,9500.0,17.52,17.56,17.49,17.5,9500.0
2010-03-31 12:00:00,17.51,17.54,17.46,17.46,20900.0,17.51,17.54,17.46,17.46,20900.0
2010-03-31 12:30:00,17.48,17.5,17.46,17.46,11000.0,17.48,17.5,17.46,17.46,11000.0
2010-03-31 13:00:00,17.46,17.51,17.46,17.5,5300.0,17.46,17.51,17.46,17.5,5300.0
2010-03-31 13:30:00,17.47,17.52,17.47,17.52,1900.0,17.47,17.52,17.47,17.52,1900.0
2010-03-31 14:00:00,17.5,17.58,17.5,17.55,8900.0,17.5,17.58,17.5,17.55,8900.0
2010-03-31 14:30:00,17.55,17.58,17.5,17.51,25000.0,17.55,17.58,17.5,17.51,25000.0
2010-03-31 15:00:00,17.5,17.53,17.5,17.53,6000.0,17.5,17.53,17.5,17.53,6000.0
2010-03-31 15:30:00,17.54,17.54,17.44,17.44,49200.0,17.54,17.54,17.44,17.44,49200.0
2010-04-01 09:30:00,17.42,17.76,17.42,17.73,3800.0,17.42,17.76,17.42,17.73,3800.0
2010-04-01 10:00:00,17.73,17.73,17.65,17.67,4100.0,17.73,17.73,17.65,17.67,4100.0
2010-04-01 10:30:00,17.67,17.67,17.65,17.65,9300.0,17.67,17.67,17.65,17.65,9300.0
2010-04-01 11:00:00,17.65,17.68,17.64,17.68,12900.0,17.65,17.68,17.64,17.68,12900.0
2010-04-01 11:30:00,17.67,17.67,17.65,17.65,3100.0,17.67,17.67,17.65,17.65,3100.0
2010-04-01 12:00:00,17.65,17.67,17.61,17.61,9700.0,17.65,17.67,17.61,17.61,9700.0
2010-04-01 12:30:00,17.6,17.6,17.57,17.58,2600.0,17.6,17.6,17.57,17.58,2600.0
2010-04-01 13:00:00,17.58,17.58,17.52,17.55,2500.0,17.58,17.58,17.52,17.55,2500.0
2010-04-01 13:30:00,17.55,17.56,17.48,17.5,9400.0,17.55,17.56,17.48,17.5,9400.0
2010-04-01 14:00:00,17.49,17.55,17.47,17.51,8200.0,17.49,17.55,17.47,17.51,8200.0
2010-04-01 14:30:00,17.5,17.52,17.45,17.52,13800.0,17.5,17.52,17.45,17.52,13800.0
2010-04-01 15:00:00,17.53,17.54,17.49,17.49,5100.0,17.53,17.54,17.49,17.49,5100.0
2010-04-01 15:30:00,17.48,17.56,17.47,17.56,8700.0,17.48,17.56,17.47,17.56,8700.0
2010-04-05 09:30:00,17.63,17.74,17.52,17.71,4400.0,17.63,17.74,17.52,17.71,4400.0
2010-04-05 10:00:00,17.72,17.82,17.71,17.82,1900.0,17.72,17.82,17.71,17.82,1900.0
2010-04-05 10:30:00,17.8,17.91,17.8,17.87,2200.0,17.8,17.91,17.8,17.87,2200.0
2010-04-05 11:00:00,17.87,17.93,17.87,17.93,2900.0,17.87,17.93,17.87,17.93,2900.0
2010-04-05 11:30:00,17.93,17.93,17.89,17.92,2800.0,17.93,17.93,17.89,17.92,2800.0
2010-04-05 12:00:00,17.92,17.92,17.88,17.88,1800.0,17.92,17.92,17.88,17.88,1800.0
2010-04-05 12:30:00,17.89,17.91,17.88,17.91,2900.0,17.89,17.91,17.88,17.91,2900.0
2010-04-05 13:00:00,17.92,17.93,17.92,17.92,2000.0,17.92,17.93,17.92,17.92,2000.0
2010-04-05 13:30:00,17.93,17.94,17.91,17.91,2500.0,17.93,17.94,17.91,17.91,2500.0
2010-04-05 14:00:00,17.9,17.96,17.9,17.95,3300.0,17.9,17.96,17.9,17.95,3300.0
2010-04-05 14:30:00,17.94,17.99,17.94,17.99,4100.0,17.94,17.99,17.94,17.99,4100.0
2010-04-05 15:00:00,17.94,17.94,17.91,17.92,2600.0,17.94,17.94,17.91,17.92,2600.0
2010-04-05 15:30:00,17.91,17.96,17.88,17.96,10800.0,17.91,17.96,17.88,17.96,10800.0
2010-04-06 09:30:00,17.91,17.91,17.76,17.83,3500.0,17.91,17.91,17.76,17.83,3500.0
2010-04-06 10:00:00,17.84,17.95,17.84,17.93,3300.0,17.84,17.95,17.84,17.93,3300.0
2010-04-06 10:30:00,17.93,17.95,17.91,17.94,3900.0,17.93,17.95,17.91,17.94,3900.0
2010-04-06 11:00:00,17.94,18.03,17.94,18.03,4800.0,17.94,18.03,17.94,18.03,4800.0
2010-04-06 11:30:00,18.02,18.02,17.96,17.99,7000.0,18.02,18.02,17.96,17.99,7000.0
2010-04-06 12:00:00,17.99,18.0,17.97,17.98,3300.0,17.99,18.0,17.97,17.98,3300.0
2010-04-06 12:30:00,17.98,17.99,17.97,17.98,5300.0,17.98,17.99,17.97,17.98,5300.0
2010-04-06 13:00:00,17.98,17.98,17.97,17.97,3400.0,17.98,17.98,17.97,17.97,3400.0
2010-04-06 13:30:00,17.98,17.98,17.94,17.96,4100.0,17.98,17.98,17.94,17.96,4100.0
2010-04-06 14:00:00,17.96,18.07,17.96,18.06,5100.0,17.96,18.07,17.96,18.06,5100.0
2010-04-06 14:30:00,18.06,18.06,18.0,18.02,8900.0,18.06,18.06,18.0,18.02,8900.0
2010-04-06 15:00:00,18.02,18.02,17.97,17.99,8000.0,18.02,18.02,17.97,17.99,8000.0
2010-04-06 15:30:00,17.99,18.04,17.99,18.04,11900.0,17.99,18.04,17.99,18.04,11900.0
2010-04-07 09:30:00,17.9,17.99,17.9,17.97,2600.0,17.9,17.99,17.9,17.97,2600.0
2010-04-07 10:00:00,17.92,18.04,17.91,18.01,4900.0,17.92,18.04,17.91,18.01,4900.0
2010-04-07 10:30:00,18.01,18.01,17.9,17.93,1600.0,18.01,18.01,17.9,17.93,1600.0
2010-04-07 11:00:00,17.92,18.05,17.91,18.02,5700.0,17.92,18.05,17.91,18.02,5700.0
2010-04-07 11:30:00,18.04,18.08,17.99,18.07,2600.0,18.04,18.08,17.99,18.07,2600.0
2010-04-07 12:00:00,18.07,18.09,18.07,18.07,4500.0,18.07,18.09,18.07,18.07,4500.0
2010-04-07 12:30:00,18.08,18.1,18.07,18.1,1200.0,18.08,18.1,18.07,18.1,1200.0
2010-04-07 13:00:00,18.1,18.2,18.1,18.19,3700.0,18.1,18.2,18.1,18.19,3700.0
2010-04-07 13:30:00,18.2,18.2,18.12,18.13,4400.0,18.2,18.2,18.12,18.13,4400.0
2010-04-07 14:00:00,18.12,18.17,18.1,18.14,9800.0,18.12,18.17,18.1,18.14,9800.0
2010-04-07 14:30:00,18.14,18.18,18.1,18.11,7900.0,18.14,18.18,18.1,18.11,7900.0
2010-04-07 15:00:00,18.12,18.12,17.99,18.08,9200.0,18.12,18.12,17.99,18.08,9200.0
2010-04-07 15:30:00,18.05,18.12,18.04,18.12,14400.0,18.05,18.12,18.04,18.12,14400.0
2010-04-08 09:30:00,17.97,17.97,17.81,17.89,2300.0,17.97,17.97,17.81,17.89,2300.0
2010-04-08 10:00:00,17.87,17.87,17.78,17.84,1800.0,17.87,17.87,17.78,17.84,1800.0
2010-04-08 10:30:00,17.85,17.85,17.81,17.81,1200.0,17.85,17.85,17.81,17.81,1200.0
2010-04-08 11:00:00,17.82,17.84,17.78,17.79,3100.0,17.82,17.84,17.78,17.79,3100.0
2010-04-08 11:30:00,17.79,17.83,17.78,17.82,2500.0,17.79,17.83,17.78,17.82,2500.0
2010-04-08 12:00:00,17.77,17.84,17.77,17.83,1700.0,17.77,17.84,17.77,17.83,1700.0
2010-04-08 12:30:00,17.81,17.88,17.81,17.88,1600.0,17.81,17.88,17.81,17.88,1600.0
2010-04-08 13:00:00,17.88,17.88,17.85,17.86,1900.0,17.88,17.88,17.85,17.86,1900.0
2010-04-08 13:30:00,17.89,17.89,17.85,17.86,3000.0,17.89,17.89,17.85,17.86,3000.0
2010-04-08 14:00:00,17.86,17.9,17.85,17.89,4600.0,17.86,17.9,17.85,17.89,4600.0
2010-04-08 14:30:00,17.88,17.92,17.88,17.9,3800.0,17.88,17.92,17.88,17.9,3800.0
2010-04-08 15:00:00,17.9,17.92,17.87,17.88,3800.0,17.9,17.92,17.87,17.88,3800.0
2010-04-08 15:30:00,17.88,17.89,17.85,17.87,7700.0,17.88,17.89,17.85,17.87,7700.0
2010-04-09 09:30:00,17.87,17.87,17.75,17.78,4100.0,17.87,17.87,17.75,17.78,4100.0
2010-04-09 10:00:00,17.87,17.96,17.87,17.93,3400.0,17.87,17.96,17.87,17.93,3400.0
2010-04-09 10:30:00,17.95,18.01,17.95,18.0,7500.0,17.95,18.01,17.95,18.0,7500.0
2010-04-09 11:00:00,18.01,18.06,18.01,18.06,2300.0,18.01,18.06,18.01,18.06,2300.0
2010-04-09 11:30:00,18.07,18.11,18.05,18.08,4800.0,18.07,18.11,18.05,18.08,4800.0
2010-04-09 12:00:00,18.09,18.1,18.09,18.1,800.0,18.09,18.1,18.09,18.1,800.0
2010-04-09 12:30:00,18.1,18.12,18.1,18.11,4400.0,18.1,18.12,18.1,18.11,4400.0
2010-04-09 13:00:00,18.11,18.18,18.11,18.17,7900.0,18.11,18.18,18.11,18.17,7900.0
2010-04-09 13:30:00,18.18,18.18,18.16,18.17,4100.0,18.18,18.18,18.16,18.17,4100.0
2010-04-09 14:00:00,18.17,18.17,18.13,18.14,3000.0,18.17,18.17,18.13,18.14,3000.0
2010-04-09 14:30:00,18.14,18.19,18.14,18.19,6600.0,18.14,18.19,18.14,18.19,6600.0
2010-04-09 15:00:00,18.19,18.24,18.18,18.22,12100.0,18.19,18.24,18.18,18.22,12100.0
2010-04-09 15:30:00,18.21,18.24,18.18,18.24,12500.0,18.21,18.24,18.18,18.24,12500.0
2010-04-12 09:30:00,18.21,18.22,18.04,18.04,3500.0,18.21,18.22,18.04,18.04,3500.0
2010-04-12 10:00:00,18.03,18.14,18.03,18.06,5300.0,18.03,18.14,18.03,18.06,5300.0
2010-04-12 10:30:00,18.06,18.11,18.05,18.1,3300.0,18.06,18.11,18.05,18.1,3300.0
2010-04-12 11:00:00,18.11,18.12,18.07,18.07,3200.0,18.11,18.12,18.07,18.07,3200.0
2010-04-12 11:30:00,18.06,18.08,18.06,18.08,1900.0,18.06,18.08,18.06,18.08,1900.0
2010-04-12 12:00:00,18.09,18.1,18.05,18.07,3400.0,18.09,18.1,18.05,18.07,3400.0
2010-04-12 12:30:00,18.07,18.08,18.06,18.08,1700.0,18.07,18.08,18.06,18.08,1700.0
2010-04-12 13:00:00,18.08,18.14,18.08,18.12,3700.0,18.08,18.14,18.08,18.12,3700.0
2010-04-12 13:30:00,18.12,18.15,18.11,18.11,1800.0,18.12,18.15,18.11,18.11,1800.0
2010-04-12 14:00:00,18.09,18.11,18.09,18.1,2900.0,18.09,18.11,18.09,18.1,2900.0
2010-04-12 14:30:00,18.1,18.11,18.07,18.1,4000.0,18.1,18.11,18.07,18.1,4000.0
2010-04-12 15:00:00,18.09,18.09,18.03,18.04,3300.0,18.09,18.09,18.03,18.04,3300.0
2010-04-12 15:30:00,18.03,18.08,18.03,18.08,8400.0,18.03,18.08,18.03,18.08,8400.0
2010-04-13 09:30:00,18.04,18.05,18.0,18.05,800.0,18.04,18.05,18.0,18.05,800.0
2010-04-13 10:00:00,18.06,18.06,18.0,18.02,3500.0,18.06,18.06,18.0,18.02,3500.0
2010-04-13 10:30:00,18.01,18.13,18.01,18.13,2200.0,18.01,18.13,18.01,18.13,2200.0
2010-04-13 11:00:00,18.08,18.19,18.08,18.18,1700.0,18.08,18.19,18.08,18.18,1700.0
2010-04-13 11:30:00,18.17,18.17,18.14,18.14,900.0,18.17,18.17,18.14,18.14,900.0
2010-04-13 12:00:00,18.12,18.17,18.11,18.17,1100.0,18.12,18.17,18.11,18.17,1100.0
2010-04-13 12:30:00,18.14,18.19,18.14,18.19,1800.0,18.14,18.19,18.14,18.19,1800.0
2010-04-13 13:00:00,18.19,18.19,18.15,18.16,2600.0,18.19,18.19,18.15,18.16,2600.0
2010-04-13 13:30:00,18.17,18.21,18.15,18.2,6000.0,18.17,18.21,18.15,18.2,6000.0
2010-04-13 14:00:00,18.2,18.22,18.19,18.21,1600.0,18.2,18.22,18.19,18.21,1600.0
2010-04-13 14:30:00,18.22,18.23,18.21,18.21,3200.0,18.22,18.23,18.21,18.21,3200.0
2010-04-13 15:00:00,18.21,18.29,18.21,18.29,3400.0,18.21,18.29,18.21,18.29,3400.0
2010-04-13 15:30:00,18.29,18.33,18.27,18.33,6800.0,18.29,18.33,18.27,18.33,6800.0
2010-04-14 09:30:00,18.49,18.74,18.49,18.72,2200.0,18.49,18.74,18.49,18.72,2200.0
2010-04-14 10:00:00,18.8,18.81,18.71,18.75,8600.0,18.8,18.81,18.71,18.75,8600.0
2010-04-14 10:30:00,18.75,18.9,18.68,18.9,13200.0,18.75,18.9,18.68,18.9,13200.0
2010-04-14 11:00:00,18.91,19.03,18.9,19.01,14200.0,18.91,19.03,18.9,19.01,14200.0
2010-04-14 11:30:00,19.01,19.01,18.98,18.98,3000.0,19.01,19.01,18.98,18.98,3000.0
2010-04-14 12:00:00,18.99,18.99,18.98,18.99,7000.0,18.99,18.99,18.98,18.99,7000.0
2010-04-14 12:30:00,18.99,19.0,18.99,19.0,800.0,18.99,19.0,18.99,19.0,800.0
2010-04-14 13:00:00,19.0,19.0,19.0,19.0,300.0,19.0,19.0,19.0,19.0,300.0
2010-04-14 13:30:00,19.0,19.04,18.99,18.99,10000.0,19.0,19.04,18.99,18.99,10000.0
2010-04-14 14:00:00,18.98,19.04,18.98,19.04,2000.0,18.98,19.04,18.98,19.04,2000.0
2010-04-14 14:30:00,19.04,19.12,19.0,19.11,11300.0,19.04,19.12,19.0,19.11,11300.0
2010-04-14 15:00:00,19.12,19.31,19.11,19.3,14600.0,19.12,19.31,19.11,19.3,14600.0
2010-04-14 15:30:00,19.3,19.44,19.29,19.42,26800.0,19.3,19.44,19.29,19.42,26800.0
2010-04-15 09:30:00,19.23,19.32,19.07,19.1,8000.0,19.23,19.32,19.07,19.1,8000.0
2010-04-15 10:00:00,19.1,19.25,19.1,19.25,2600.0,19.1,19.25,19.1,19.25,2600.0
2010-04-15 10:30:00,19.24,19.35,19.22,19.35,3300.0,19.24,19.35,19.22,19.35,3300.0
2010-04-15 11:00:00,19.37,19.39,19.32,19.34,6300.0,19.37,19.39,19.32,19.34,6300.0
2010-04-15 11:30:00,19.34,19.35,19.29,19.29,2700.0,19.34,19.35,19.29,19.29,2700.0
2010-04-15 12:00:00,19.27,19.27,19.11,19.15,17200.0,19.27,19.27,19.11,19.15,17200.0
2010-04-15 12:30:00,19.16,19.2,19.16,19.19,7900.0,19.16,19.2,19.16,19.19,7900.0
2010-04-15 13:00:00,19.19,19.21,19.18,19.18,13800.0,19.19,19.21,19.18,19.18,13800.0
2010-04-15 13:30:00,19.19,19.21,19.19,19.2,1800.0,19.19,19.21,19.19,19.2,1800.0
2010-04-15 14:00:00,19.2,19.21,19.19,19.19,2100.0,19.2,19.21,19.19,19.19,2100.0
2010-04-15 14:30:00,19.19,19.21,19.19,19.21,5600.0,19.19,19.21,19.19,19.21,5600.0
2010-04-15 15:00:00,19.21,19.25,19.21,19.21,5000.0,19.21,19.25,19.21,19.21,5000.0
2010-04-15 15:30:00,19.2,19.21,19.2,19.2,64200.0,19.2,19.21,19.2,19.2,64200.0
2010-04-16 09:30:00,19.25,19.26,18.98,19.0,6400.0,19.25,19.26,18.98,19.0,6400.0
2010-04-16 10:00:00,19.02,19.11,19.0,19.0,4500.0,19.02,19.11,19.0,19.0,4500.0
2010-04-16 10:30:00,19.02,19.04,18.9,18.97,3400.0,19.02,19.04,18.9,18.97,3400.0
2010-04-16 11:00:00,18.96,18.99,18.87,18.95,7300.0,18.96,18.99,18.87,18.95,7300.0
2010-04-16 11:30:00,18.92,18.92,18.72,18.79,14400.0,18.92,18.92,18.72,18.79,14400.0
2010-04-16 12:00:00,18.79,18.79,18.61,18.75,17600.0,18.79,18.79,18.61,18.75,17600.0
2010-04-16 12:30:00,18.72,18.81,18.71,18.8,6200.0,18.72,18.81,18.71,18.8,6200.0
2010-04-16 13:00:00,18.79,18.84,18.79,18.82,2600.0,18.79,18.84,18.79,18.82,2600.0
2010-04-16 13:30:00,18.82,18.82,18.79,18.8,2600.0,18.82,18.82,18.79,18.8,2600.0
2010-04-16 14:00:00,18.8,18.85,18.79,18.8,5800.0,18.8,18.85,18.79,18.8,5800.0
2010-04-16 14:30:00,18.84,18.84,18.78,18.79,9000.0,18.84,18.84,18.78,18.79,9000.0
2010-04-16 15:00:00,18.78,18.83,18.76,18.8,9100.0,18.78,18.83,18.76,18.8,9100.0
2010-04-16 15:30:00,18.8,18.92,18.78,18.86,32000.0,18.8,18.92,18.78,18.86,32000.0
2010-04-19 09:30:00,18.82,18.96,18.82,18.84,3800.0,18.82,18.96,18.82,18.84,3800.0
2010-04-19 10:00:00,18.85,18.85,18.62,18.62,5400.0,18.85,18.85,18.62,18.62,5400.0
2010-04-19 10:30:00,18.61,18.64,18.56,18.59,3000.0,18.61,18.64,18.56,18.59,3000.0
2010-04-19 11:00:00,18.58,18.58,18.51,18.51,3200.0,18.58,18.58,18.51,18.51,3200.0
2010-04-19 11:30:00,18.51,18.57,18.31,18.37,13300.0,18.51,18.57,18.31,18.37,13300.0
2010-04-19 12:00:00,18.36,18.41,18.3,18.34,7800.0,18.36,18.41,18.3,18.34,7800.0
2010-04-19 12:30:00,18.33,18.42,18.3,18.39,2500.0,18.33,18.42,18.3,18.39,2500.0
2010-04-19 13:00:00,18.38,18.4,18.32,18.38,3600.0,18.38,18.4,18.32,18.38,3600.0
2010-04-19 13:30:00,18.38,18.4,18.35,18.4,5600.0,18.38,18.4,18.35,18.4,5600.0
2010-04-19 14:00:00,18.38,18.53,18.38,18.53,4100.0,18.38,18.53,18.38,18.53,4100.0
2010-04-19 14:30:00,18.53,18.57,18.48,18.57,13400.0,18.53,18.57,18.48,18.57,13400.0
2010-04-19 15:00:00,18.6,18.61,18.55,18.57,13800.0,18.6,18.61,18.55,18.57,13800.0
2010-04-19 15:30:00,18.55,18.69,18.55,18.67,35400.0,18.55,18.69,18.55,18.67,35400.0
2010-04-20 09:30:00,18.92,19.03,18.86,19.0,7900.0,18.92,19.03,18.86,19.0,7900.0
2010-04-20 10:00:00,18.98,19.01,18.83,18.83,15700.0,18.98,19.01,18.83,18.83,15700.0
2010-04-20 10:30:00,18.83,18.89,18.79,18.87,6500.0,18.83,18.89,18.79,18.87,6500.0
2010-04-20 11:00:00,18.89,19.01,18.89,18.99,4100.0,18.89,19.01,18.89,18.99,4100.0
2010-04-20 11:30:00,19.01,19.08,18.99,19.07,8800.0,19.01,19.08,18.99,19.07,8800.0
2010-04-20 12:00:00,19.06,19.12,19.05,19.08,6900.0,19.06,19.12,19.05,19.08,6900.0
2010-04-20 12:30:00,19.08,19.11,19.08,19.1,3800.0,19.08,19.11,19.08,19.1,3800.0
2010-04-20 13:00:00,19.11,19.13,19.06,19.12,4700.0,19.11,19.13,19.06,19.12,4700.0
2010-04-20 13:30:00,19.12,19.14,19.09,19.09,4300.0,19.12,19.14,19.09,19.09,4300.0
2010-04-20 14:00:00,19.08,19.1,19.06,19.07,4900.0,19.08,19.1,19.06,19.07,4900.0
2010-04-20 14:30:00,19.05,19.12,19.05,19.09,5200.0,19.05,19.12,19.05,19.09,5200.0
2010-04-20 15:00:00,19.08,19.08,19.04,19.04,8700.0,19.08,19.08,19.04,19.04,8700.0
2010-04-20 15:30:00,19.04,19.13,19.03,19.13,24000.0,19.04,19.13,19.03,19.13,24000.0
2010-04-21 09:30:00,19.14,19.28,19.07,19.07,4100.0,19.14,19.28,19.07,19.07,4100.0
2010-04-21 10:00:00,19.05,19.05,18.75,18.84,22300.0,19.05,19.05,18.75,18.84,22300.0
2010-04-21 10:30:00,18.82,18.9,18.8,18.8,6600.0,18.82,18.9,18.8,18.8,6600.0
2010-04-21 11:00:00,18.78,18.82,18.59,18.6,4200.0,18.78,18.82,18.59,18.6,4200.0
2010-04-21 11:30:00,18.63,18.71,18.55,18.71,6100.0,18.63,18.71,18.55,18.71,6100.0
2010-04-21 12:00:00,18.7,18.73,18.7,18.71,6200.0,18.7,18.73,18.7,18.71,6200.0
2010-04-21 12:30:00,18.71,18.76,18.71,18.74,2600.0,18.71,18.76,18.71,18.74,2600.0
2010-04-21 13:00:00,18.75,18.75,18.66,18.7,6500.0,18.75,18.75,18.66,18.7,6500.0
2010-04-21 13:30:00,18.72,18.74,18.69,18.74,7100.0,18.72,18.74,18.69,18.74,7100.0
2010-04-21 14:00:00,18.75,18.76,18.63,18.63,7000.0,18.75,18.76,18.63,18.63,7000.0
2010-04-21 14:30:00,18.64,18.7,18.62,18.7,12300.0,18.64,18.7,18.62,18.7,12300.0
2010-04-21 15:00:00,18.71,18.74,18.7,18.73,9700.0,18.71,18.74,18.7,18.73,9700.0
2010-04-21 15:30:00,18.73,18.84,18.73,18.8,24100.0,18.73,18.84,18.73,18.8,24100.0
2010-04-22 09:30:00,18.59,18.59,18.33,18.44,5400.0,18.59,18.59,18.33,18.44,5400.0
2010-04-22 10:00:00,18.47,18.66,18.43,18.63,5800.0,18.47,18.66,18.43,18.63,5800.0
2010-04-22 10:30:00,18.59,18.79,18.53,18.79,2000.0,18.59,18.79,18.53,18.79,2000.0
2010-04-22 11:00:00,18.76,18.76,18.7,18.74,4000.0,18.76,18.76,18.7,18.74,4000.0
2010-04-22 11:30:00,18.72,18.72,18.67,18.68,800.0,18.72,18.72,18.67,18.68,800.0
2010-04-22 12:00:00,18.65,18.78,18.65,18.75,4700.0,18.65,18.78,18.65,18.75,4700.0
2010-04-22 12:30:00,18.73,18.78,18.73,18.77,2800.0,18.73,18.78,18.73,18.77,2800.0
2010-04-22 13:00:00,18.77,18.9,18.77,18.87,5200.0,18.77,18.9,18.77,18.87,5200.0
2010-04-22 13:30:00,18.87,18.95,18.83,18.95,5400.0,18.87,18.95,18.83,18.95,5400.0
2010-04-22 14:00:00,18.98,19.04,18.9,19.04,5100.0,18.98,19.04,18.9,19.04,5100.0
2010-04-22 14:30:00,19.01,19.04,18.9,18.9,6700.0,19.01,19.04,18.9,18.9,6700.0
2010-04-22 15:00:00,18.91,19.19,18.91,19.19,28700.0,18.91,19.19,18.91,19.19,28700.0
2010-04-22 15:30:00,19.19,19.27,19.15,19.27,53300.0,19.19,19.27,19.15,19.27,53300.0
2010-04-23 09:30:00,19.21,19.22,19.02,19.17,3800.0,19.21,19.22,19.02,19.17,3800.0
2010-04-23 10:00:00,19.18,19.19,19.05,19.1,8900.0,19.18,19.19,19.05,19.1,8900.0
2010-04-23 10:30:00,19.09,19.1,18.95,18.96,14700.0,19.09,19.1,18.95,18.96,14700.0
2010-04-23 11:00:00,18.97,19.04,18.93,18.99,3900.0,18.97,19.04,18.93,18.99,3900.0
2010-04-23 11:30:00,18.93,18.98,18.92,18.98,1100.0,18.93,18.98,18.92,18.98,1100.0
2010-04-23 12:00:00,18.99,19.01,18.97,19.0,2600.0,18.99,19.01,18.97,19.0,2600.0
2010-04-23 12:30:00,18.99,19.04,18.98,19.04,4100.0,18.99,19.04,18.98,19.04,4100.0
2010-04-23 13:00:00,19.03,19.05,18.95,18.95,9100.0,19.03,19.05,18.95,18.95,9100.0
2010-04-23 13:30:00,18.96,18.96,18.93,18.96,8300.0,18.96,18.96,18.93,18.96,8300.0
2010-04-23 14:00:00,18.95,18.95,18.93,18.94,7700.0,18.95,18.95,18.93,18.94,7700.0
2010-04-23 14:30:00,18.93,18.98,18.89,18.98,14200.0,18.93,18.98,18.89,18.98,14200.0
2010-04-23 15:00:00,19.0,19.0,18.97,18.97,19900.0,19.0,19.0,18.97,18.97,19900.0
2010-04-23 15:30:00,18.97,19.07,18.96,19.03,26500.0,18.97,19.07,18.96,19.03,26500.0
2010-04-26 09:30:00,19.13,19.31,19.13,19.17,4200.0,19.13,19.31,19.13,19.17,4200.0
2010-04-26 10:00:00,19.18,19.25,19.0,19.15,5500.0,19.18,19.25,19.0,19.15,5500.0
2010-04-26 10:30:00,19.12,19.12,19.07,19.08,1000.0,19.12,19.12,19.07,19.08,1000.0
2010-04-26 11:00:00,19.19,19.2,19.18,19.18,2300.0,19.19,19.2,19.18,19.18,2300.0
2010-04-26 11:30:00,19.19,19.19,19.14,19.14,3200.0,19.19,19.19,19.14,19.14,3200.0
2010-04-26 12:00:00,19.13,19.17,19.11,19.13,2700.0,19.13,19.17,19.11,19.13,2700.0
2010-04-26 12:30:00,19.13,19.19,19.13,19.18,2300.0,19.13,19.19,19.13,19.18,2300.0
2010-04-26 13:00:00,19.18,19.2,19.17,19.18,1400.0,19.18,19.2,19.17,19.18,1400.0
2010-04-26 13:30:00,19.19,19.19,19.09,19.11,4500.0,19.19,19.19,19.09,19.11,4500.0
2010-04-26 14:00:00,19.11,19.23,19.11,19.19,4400.0,19.11,19.23,19.11,19.19,4400.0
2010-04-26 14:30:00,19.2,19.2,19.17,19.17,3200.0,19.2,19.2,19.17,19.17,3200.0
2010-04-26 15:00:00,19.18,19.18,19.06,19.11,2900.0,19.18,19.18,19.06,19.11,2900.0
2010-04-26 15:30:00,19.12,19.18,19.1,19.18,17500.0,19.12,19.18,19.1,19.18,17500.0
2010-04-27 09:30:00,18.94,19.03,18.91,19.03,2200.0,18.94,19.03,18.91,19.03,2200.0
2010-04-27 10:00:00,19.08,19.09,18.98,19.07,8300.0,19.08,19.09,18.98,19.07,8300.0
2010-04-27 10:30:00,19.09,19.24,19.09,19.21,6700.0,19.09,19.24,19.09,19.21,6700.0
2010-04-27 11:00:00,19.21,19.26,18.89,18.89,5900.0,19.21,19.26,18.89,18.89,5900.0
2010-04-27 11:30:00,18.88,18.88,18.76,18.81,2100.0,18.88,18.88,18.76,18.81,2100.0
2010-04-27 12:00:00,18.8,18.85,18.73,18.75,10500.0,18.8,18.85,18.73,18.75,10500.0
2010-04-27 12:30:00,18.76,18.8,18.76,18.78,1600.0,18.76,18.8,18.76,18.78,1600.0
2010-04-27 13:00:00,18.8,18.91,18.8,18.91,1300.0,18.8,18.91,18.8,18.91,1300.0
2010-04-27 13:30:00,18.9,18.92,18.86,18.91,1700.0,18.9,18.92,18.86,18.91,1700.0
2010-04-27 14:00:00,18.87,18.91,18.86,18.91,15800.0,18.87,18.91,18.86,18.91,15800.0
2010-04-27 14:30:00,18.9,18.91,18.77,18.78,5800.0,18.9,18.91,18.77,18.78,5800.0
2010-04-27 15:00:00,18.76,18.81,18.71,18.71,26300.0,18.76,18.81,18.71,18.71,26300.0
2010-04-27 15:30:00,18.7,18.7,18.56,18.66,19700.0,18.7,18.7,18.56,18.66,19700.0
2010-04-28 09:30:00,18.98,18.98,18.67,18.67,6000.0,18.98,18.98,18.67,18.67,6000.0
2010-04-28 10:00:00,18.69,18.83,18.57,18.83,6900.0,18.69,18.83,18.57,18.83,6900.0
2010-04-28 10:30:00,18.8,18.85,18.57,18.64,3700.0,18.8,18.85,18.57,18.64,3700.0
2010-04-28 11:00:00,18.69,18.8,18.68,18.7,5800.0,18.69,18.8,18.68,18.7,5800.0
2010-04-28 11:30:00,18.67,18.73,18.54,18.62,3500.0,18.67,18.73,18.54,18.62,3500.0
2010-04-28 12:00:00,18.61,18.72,18.57,18.71,1900.0,18.61,18.72,18.57,18.71,1900.0
2010-04-28 12:30:00,18.7,18.73,18.68,18.72,2400.0,18.7,18.73,18.68,18.72,2400.0
2010-04-28 13:00:00,18.74,18.79,18.7,18.7,3100.0,18.74,18.79,18.7,18.7,3100.0
2010-04-28 13:30:00,18.68,18.75,18.68,18.71,3400.0,18.68,18.75,18.68,18.71,3400.0
2010-04-28 14:00:00,18.71,18.81,18.68,18.77,4500.0,18.71,18.81,18.68,18.77,4500.0
2010-04-28 14:30:00,18.76,18.83,18.72,18.8,3200.0,18.76,18.83,18.72,18.8,3200.0
2010-04-28 15:00:00,18.83,18.85,18.79,18.83,3700.0,18.83,18.85,18.79,18.83,3700.0
2010-04-28 15:30:00,18.84,18.87,18.71,18.77,8800.0,18.84,18.87,18.71,18.77,8800.0
2010-04-29 09:30:00,18.96,18.98,18.7,18.7,5600.0,18.96,18.98,18.7,18.7,5600.0
2010-04-29 10:00:00,18.69,18.78,18.57,18.7,8400.0,18.69,18.78,18.57,18.7,8400.0
2010-04-29 10:30:00,18.69,18.86,18.69,18.86,3500.0,18.69,18.86,18.69,18.86,3500.0
2010-04-29 11:00:00,18.86,18.86,18.75,18.78,3200.0,18.86,18.86,18.75,18.78,3200.0
2010-04-29 11:30:00,18.77,18.84,18.75,18.84,3300.0,18.77,18.84,18.75,18.84,3300.0
2010-04-29 12:00:00,18.84,18.84,18.77,18.78,7800.0,18.84,18.84,18.77,18.78,7800.0
2010-04-29 12:30:00,18.82,18.9,18.79,18.85,9200.0,18.82,18.9,18.79,18.85,9200.0
2010-04-29 13:00:00,18.86,18.86,18.79,18.8,11100.0,18.86,18.86,18.79,18.8,11100.0
2010-04-29 13:30:00,18.8,18.91,18.8,18.91,3700.0,18.8,18.91,18.8,18.91,3700.0
2010-04-29 14:00:00,18.93,18.97,18.9,18.93,900.0,18.93,18.97,18.9,18.93,900.0
2010-04-29 14:30:00,18.94,18.98,18.93,18.95,1800.0,18.94,18.98,18.93,18.95,1800.0
2010-04-29 15:00:00,18.94,18.98,18.91,18.95,4900.0,18.94,18.98,18.91,18.95,4900.0
2010-04-29 15:30:00,18.97,19.08,18.96,19.06,11200.0,18.97,19.08,18.96,19.06,11200.0
2010-04-30 09:30:00,18.84,18.84,18.59,18.59,4300.0,18.84,18.84,18.59,18.59,4300.0
2010-04-30 10:00:00,18.56,18.6,18.46,18.57,7000.0,18.56,18.6,18.46,18.57,7000.0
2010-04-30 10:30:00,18.55,18.65,18.52,18.65,12000.0,18.55,18.65,18.52,18.65,12000.0
2010-04-30 11:00:00,18.69,18.69,18.62,18.62,1500.0,18.69,18.69,18.62,18.62,1500.0
2010-04-30 11:30:00,18.58,18.64,18.58,18.62,500.0,18.58,18.64,18.58,18.62,500.0
2010-04-30 12:00:00,18.62,18.62,18.35,18.47,17700.0,18.62,18.62,18.35,18.47,17700.0
2010-04-30 12:30:00,18.47,18.48,18.4,18.4,11200.0,18.47,18.48,18.4,18.4,11200.0
2010-04-30 13:00:00,18.43,18.45,18.38,18.43,5300.0,18.43,18.45,18.38,18.43,5300.0
2010-04-30 13:30:00,18.43,18.46,18.34,18.34,8900.0,18.43,18.46,18.34,18.34,8900.0
2010-04-30 14:00:00,18.32,18.34,18.25,18.27,5200.0,18.32,18.34,18.25,18.27,5200.0
2010-04-30 14:30:00,18.26,18.28,18.19,18.25,12100.0,18.26,18.28,18.19,18.25,12100.0
2010-04-30 15:00:00,18.25,18.32,18.24,18.28,12200.0,18.25,18.32,18.24,18.28,12200.0
2010-04-30 15:30:00,18.28,18.28,18.15,18.17,40300.0,18.28,18.28,18.15,18.17,40300.0
2010-05-03 09:30:00,18.35,18.46,18.16,18.22,4500.0,18.35,18.46,18.16,18.22,4500.0
2010-05-03 10:00:00,18.18,18.32,18.17,18.32,2700.0,18.18,18.32,18.17,18.32,2700.0
2010-05-03 10:30:00,18.34,18.34,18.23,18.23,3000.0,18.34,18.34,18.23,18.23,3000.0
2010-05-03 11:00:00,18.28,18.39,18.28,18.37,1300.0,18.28,18.39,18.28,18.37,1300.0
2010-05-03 11:30:00,18.4,18.5,18.37,18.5,1300.0,18.4,18.5,18.37,18.5,1300.0
2010-05-03 12:00:00,18.48,18.56,18.43,18.55,1800.0,18.48,18.56,18.43,18.55,1800.0
2010-05-03 12:30:00,18.57,18.59,18.51,18.54,4900.0,18.57,18.59,18.51,18.54,4900.0
2010-05-03 13:00:00,18.53,18.53,18.45,18.46,3100.0,18.53,18.53,18.45,18.46,3100.0
2010-05-03 13:30:00,18.47,18.52,18.47,18.49,2200.0,18.47,18.52,18.47,18.49,2200.0
2010-05-03 14:00:00,18.49,18.5,18.45,18.49,3200.0,18.49,18.5,18.45,18.49,3200.0
2010-05-03 14:30:00,18.49,18.49,18.46,18.49,1700.0,18.49,18.49,18.46,18.49,1700.0
2010-05-03 15:00:00,18.47,18.47,18.41,18.46,9100.0,18.47,18.47,18.41,18.46,9100.0
2010-05-03 15:30:00,18.45,18.53,18.45,18.53,11100.0,18.45,18.53,18.45,18.53,11100.0
2010-05-04 09:30:00,18.18,18.18,17.87,18.0,5100.0,18.18,18.18,17.87,18.0,5100.0
2010-05-04 10:00:00,18.01,18.15,18.01,18.09,4800.0,18.01,18.15,18.01,18.09,4800.0
2010-05-04 10:30:00,18.09,18.1,17.87,17.87,8400.0,18.09,18.1,17.87,17.87,8400.0
2010-05-04 11:00:00,17.85,17.85,17.73,17.78,4800.0,17.85,17.85,17.73,17.78,4800.0
2010-05-04 11:30:00,17.79,17.86,17.78,17.78,1800.0,17.79,17.86,17.78,17.78,1800.0
2010-05-04 12:00:00,17.77,17.79,17.6,17.61,5300.0,17.77,17.79,17.6,17.61,5300.0
2010-05-04 12:30:00,17.59,17.75,17.59,17.71,4000.0,17.59,17.75,17.59,17.71,4000.0
2010-05-04 13:00:00,17.71,17.77,17.71,17.71,7700.0,17.71,17.77,17.71,17.71,7700.0
2010-05-04 13:30:00,17.72,17.89,17.72,17.88,5600.0,17.72,17.89,17.72,17.88,5600.0
2010-05-04 14:00:00,17.9,17.92,17.85,17.86,4000.0,17.9,17.92,17.85,17.86,4000.0
2010-05-04 14:30:00,17.85,17.88,17.79,17.88,6600.0,17.85,17.88,17.79,17.88,6600.0
2010-05-04 15:00:00,17.86,17.96,17.8,17.92,9800.0,17.86,17.96,17.8,17.92,9800.0
2010-05-04 15:30:00,17.91,17.96,17.78,17.91,20800.0,17.91,17.96,17.78,17.91,20800.0
2010-05-05 09:30:00,17.72,17.97,17.59,17.97,9300.0,17.72,17.97,17.59,17.97,9300.0
2010-05-05 10:00:00,17.94,18.09,17.72,17.75,9600.0,17.94,18.09,17.72,17.75,9600.0
2010-05-05 10:30:00,17.75,17.9,17.72,17.89,3300.0,17.75,17.9,17.72,17.89,3300.0
2010-05-05 11:00:00,17.85,17.9,17.79,17.84,5800.0,17.85,17.9,17.79,17.84,5800.0
2010-05-05 11:30:00,17.89,17.97,17.82,17.95,3500.0,17.89,17.97,17.82,17.95,3500.0
2010-05-05 12:00:00,17.93,17.93,17.63,17.64,3400.0,17.93,17.93,17.63,17.64,3400.0
2010-05-05 12:30:00,17.64,17.68,17.6,17.65,5600.0,17.64,17.68,17.6,17.65,5600.0
2010-05-05 13:00:00,17.64,17.75,17.61,17.67,6100.0,17.64,17.75,17.61,17.67,6100.0
2010-05-05 13:30:00,17.67,17.77,17.67,17.68,4300.0,17.67,17.77,17.67,17.68,4300.0
2010-05-05 14:00:00,17.68,17.71,17.63,17.63,2900.0,17.68,17.71,17.63,17.63,2900.0
2010-05-05 14:30:00,17.64,17.64,17.52,17.58,6000.0,17.64,17.64,17.52,17.58,6000.0
2010-05-05 15:00:00,17.61,17.71,17.57,17.67,12100.0,17.61,17.71,17.57,17.67,12100.0
2010-05-05 15:30:00,17.64,17.67,17.61,17.61,11600.0,17.64,17.67,17.61,17.61,11600.0
2010-05-06 09:30:00,17.41,18.04,17.41,18.04,7900.0,17.41,18.04,17.41,18.04,7900.0
2010-05-06 10:00:00,18.05,18.08,17.76,17.76,10400.0,18.05,18.08,17.76,17.76,10400.0
2010-05-06 10:30:00,17.74,17.79,17.61,17.64,13500.0,17.74,17.79,17.61,17.64,13500.0
2010-05-06 11:00:00,17.63,17.65,17.51,17.62,7900.0,17.63,17.65,17.51,17.62,7900.0
2010-05-06 11:30:00,17.63,17.64,17.57,17.63,7600.0,17.63,17.64,17.57,17.63,7600.0
2010-05-06 12:00:00,17.66,17.8,17.64,17.7,3400.0,17.66,17.8,17.64,17.7,3400.0
2010-05-06 12:30:00,17.71,17.74,17.63,17.67,6500.0,17.71,17.74,17.63,17.67,6500.0
2010-05-06 13:00:00,17.65,17.66,17.45,17.45,12100.0,17.65,17.66,17.45,17.45,12100.0
2010-05-06 13:30:00,17.45,17.46,17.35,17.4,9400.0,17.45,17.46,17.35,17.4,9400.0
2010-05-06 14:00:00,17.4,17.4,16.99,17.18,14800.0,17.4,17.4,16.99,17.18,14800.0
2010-05-06 14:30:00,17.15,17.24,16.22,17.1,18400.0,17.15,17.24,16.22,17.1,18400.0
2010-05-06 15:00:00,17.1,17.5,16.88,17.08,19500.0,17.1,17.5,16.88,17.08,19500.0
2010-05-06 15:30:00,17.09,17.42,17.09,17.23,21600.0,17.09,17.42,17.09,17.23,21600.0
2010-05-07 09:30:00,16.99,17.2,16.6,17.02,5400.0,16.99,17.2,16.6,17.02,5400.0
2010-05-07 10:00:00,17.01,17.02,16.6,16.62,6500.0,17.01,17.02,16.6,16.62,6500.0
2010-05-07 10:30:00,16.84,17.06,16.62,16.94,5800.0,16.84,17.06,16.62,16.94,5800.0
2010-05-07 11:00:00,17.03,17.47,17.01,17.12,4000.0,17.03,17.47,17.01,17.12,4000.0
2010-05-07 11:30:00,17.1,17.28,17.03,17.22,3900.0,17.1,17.28,17.03,17.22,3900.0
2010-05-07 12:00:00,17.2,17.41,17.17,17.31,4500.0,17.2,17.41,17.17,17.31,4500.0
2010-05-07 12:30:00,17.31,17.4,17.16,17.16,24400.0,17.31,17.4,17.16,17.16,24400.0
2010-05-07 13:00:00,17.17,17.25,17.11,17.17,4300.0,17.17,17.25,17.11,17.17,4300.0
2010-05-07 13:30:00,17.22,17.38,17.2,17.31,5000.0,17.22,17.38,17.2,17.31,5000.0
2010-05-07 14:00:00,17.3,17.32,17.11,17.11,6000.0,17.3,17.32,17.11,17.11,6000.0
2010-05-07 14:30:00,17.11,17.28,17.05,17.1,10900.0,17.11,17.28,17.05,17.1,10900.0
2010-05-07 15:00:00,17.08,17.11,16.97,17.08,8800.0,17.08,17.11,16.97,17.08,8800.0
2010-05-07 15:30:00,17.08,17.15,17.0,17.11,14400.0,17.08,17.15,17.0,17.11,14400.0
2010-05-10 09:30:00,17.96,17.97,17.66,17.75,9800.0,17.96,17.97,17.66,17.75,9800.0
2010-05-10 10:00:00,17.75,17.76,17.54,17.54,5500.0,17.75,17.76,17.54,17.54,5500.0
2010-05-10 10:30:00,17.59,17.61,17.48,17.5,6700.0,17.59,17.61,17.48,17.5,6700.0
2010-05-10 11:00:00,17.52,17.58,17.4,17.46,6500.0,17.52,17.58,17.4,17.46,6500.0
2010-05-10 11:30:00,17.45,17.56,17.41,17.55,6000.0,17.45,17.56,17.41,17.55,6000.0
2010-05-10 12:00:00,17.54,17.54,17.46,17.47,10500.0,17.54,17.54,17.46,17.47,10500.0
2010-05-10 12:30:00,17.45,17.47,17.42,17.43,10200.0,17.45,17.47,17.42,17.43,10200.0
2010-05-10 13:00:00,17.46,17.52,17.41,17.51,14300.0,17.46,17.52,17.41,17.51,14300.0
2010-05-10 13:30:00,17.51,17.61,17.5,17.58,12900.0,17.51,17.61,17.5,17.58,12900.0
2010-05-10 14:00:00,17.59,17.63,17.54,17.62,13200.0,17.59,17.63,17.54,17.62,13200.0
2010-05-10 14:30:00,17.66,17.76,17.61,17.76,7700.0,17.66,17.76,17.61,17.76,7700.0
2010-05-10 15:00:00,17.76,17.81,17.7,17.8,17000.0,17.76,17.81,17.7,17.8,17000.0
2010-05-10 15:30:00,17.8,17.97,17.78,17.95,32200.0,17.8,17.97,17.78,17.95,32200.0
2010-05-11 09:30:00,17.65,17.72,17.57,17.64,4000.0,17.65,17.72,17.57,17.64,4000.0
2010-05-11 10:00:00,17.68,17.81,17.64,17.76,6600.0,17.68,17.81,17.64,17.76,6600.0
2010-05-11 10:30:00,17.71,17.77,17.69,17.75,4800.0,17.71,17.77,17.69,17.75,4800.0
2010-05-11 11:00:00,17.78,17.94,17.76,17.94,3500.0,17.78,17.94,17.76,17.94,3500.0
2010-05-11 11:30:00,17.92,18.0,17.88,17.98,7800.0,17.92,18.0,17.88,17.98,7800.0
2010-05-11 12:00:00,17.98,18.11,17.97,17.97,10300.0,17.98,18.11,17.97,17.97,10300.0
2010-05-11 12:30:00,17.97,18.06,17.96,18.02,2200.0,17.97,18.06,17.96,18.02,2200.0
2010-05-11 13:00:00,18.03,18.06,17.97,18.06,1500.0,18.03,18.06,17.97,18.06,1500.0
2010-05-11 13:30:00,18.03,18.17,18.03,18.14,3600.0,18.03,18.17,18.03,18.14,3600.0
2010-05-11 14:00:00,18.14,18.18,18.06,18.08,7500.0,18.14,18.18,18.06,18.08,7500.0
2010-05-11 14:30:00,18.05,18.07,17.97,18.0,4700.0,18.05,18.07,17.97,18.0,4700.0
2010-05-11 15:00:00,17.94,18.01,17.91,17.92,6200.0,17.94,18.01,17.91,17.92,6200.0
2010-05-11 15:30:00,17.91,17.99,17.89,17.93,12700.0,17.91,17.99,17.89,17.93,12700.0
2010-05-12 09:30:00,17.97,18.13,17.97,18.13,1400.0,17.97,18.13,17.97,18.13,1400.0
2010-05-12 10:00:00,18.19,18.31,18.19,18.28,5400.0,18.19,18.31,18.19,18.28,5400.0
2010-05-12 10:30:00,18.27,18.31,18.16,18.17,7300.0,18.27,18.31,18.16,18.17,7300.0
2010-05-12 11:00:00,18.21,18.24,18.04,18.04,6000.0,18.21,18.24,18.04,18.04,6000.0
2010-05-12 11:30:00,18.05,18.14,18.05,18.14,3300.0,18.05,18.14,18.05,18.14,3300.0
2010-05-12 12:00:00,18.15,18.22,18.14,18.2,2800.0,18.15,18.22,18.14,18.2,2800.0
2010-05-12 12:30:00,18.2,18.2,18.12,18.15,4300.0,18.2,18.2,18.12,18.15,4300.0
2010-05-12 13:00:00,18.14,18.23,18.14,18.21,6300.0,18.14,18.23,18.14,18.21,6300.0
2010-05-12 13:30:00,18.21,18.25,18.18,18.21,6900.0,18.21,18.25,18.18,18.21,6900.0
2010-05-12 14:00:00,18.22,18.26,18.2,18.26,4600.0,18.22,18.26,18.2,18.26,4600.0
2010-05-12 14:30:00,18.28,18.33,18.27,18.27,4700.0,18.28,18.33,18.27,18.27,4700.0
2010-05-12 15:00:00,18.28,18.32,18.28,18.3,19700.0,18.28,18.32,18.28,18.3,19700.0
2010-05-12 15:30:00,18.3,18.31,18.25,18.31,18300.0,18.3,18.31,18.25,18.31,18300.0
2010-05-13 09:30:00,18.17,18.17,17.97,18.05,3800.0,18.17,18.17,17.97,18.05,3800.0
2010-05-13 10:00:00,18.03,18.23,17.94,18.22,4700.0,18.03,18.23,17.94,18.22,4700.0
2010-05-13 10:30:00,18.22,18.26,18.1,18.1,5900.0,18.22,18.26,18.1,18.1,5900.0
2010-05-13 11:00:00,18.08,18.08,17.99,17.99,3200.0,18.08,18.08,17.99,17.99,3200.0
2010-05-13 11:30:00,17.98,17.99,17.84,17.84,4300.0,17.98,17.99,17.84,17.84,4300.0
2010-05-13 12:00:00,17.84,17.85,17.78,17.79,5300.0,17.84,17.85,17.78,17.79,5300.0
2010-05-13 12:30:00,17.79,17.83,17.79,17.79,4500.0,17.79,17.83,17.79,17.79,4500.0
2010-05-13 13:00:00,17.79,17.89,17.79,17.85,7000.0,17.79,17.89,17.79,17.85,7000.0
2010-05-13 13:30:00,17.85,17.89,17.78,17.79,4500.0,17.85,17.89,17.78,17.79,4500.0
2010-05-13 14:00:00,17.78,17.83,17.78,17.79,2400.0,17.78,17.83,17.78,17.79,2400.0
2010-05-13 14:30:00,17.79,17.84,17.74,17.79,7100.0,17.79,17.84,17.74,17.79,7100.0
2010-05-13 15:00:00,17.8,17.81,17.67,17.71,12600.0,17.8,17.81,17.67,17.71,12600.0
2010-05-13 15:30:00,17.71,17.86,17.68,17.77,18500.0,17.71,17.86,17.68,17.77,18500.0
2010-05-14 09:30:00,17.41,17.71,17.27,17.27,8500.0,17.41,17.71,17.27,17.27,8500.0
2010-05-14 10:00:00,17.29,17.37,17.21,17.26,3800.0,17.29,17.37,17.21,17.26,3800.0
2010-05-14 10:30:00,17.3,17.38,17.25,17.32,4300.0,17.3,17.38,17.25,17.32,4300.0
2010-05-14 11:00:00,17.31,17.31,17.09,17.2,14200.0,17.31,17.31,17.09,17.2,14200.0
2010-05-14 11:30:00,17.21,17.23,17.08,17.08,7200.0,17.21,17.23,17.08,17.08,7200.0
2010-05-14 12:00:00,17.11,17.2,17.07,17.16,5200.0,17.11,17.2,17.07,17.16,5200.0
2010-05-14 12:30:00,17.15,17.28,17.14,17.27,6500.0,17.15,17.28,17.14,17.27,6500.0
2010-05-14 13:00:00,17.25,17.28,17.16,17.17,9100.0,17.25,17.28,17.16,17.17,9100.0
2010-05-14 13:30:00,17.15,17.15,17.09,17.15,5800.0,17.15,17.15,17.09,17.15,5800.0
2010-05-14 14:00:00,17.1,17.12,17.02,17.06,5900.0,17.1,17.12,17.02,17.06,5900.0
2010-05-14 14:30:00,17.08,17.14,17.07,17.11,4700.0,17.08,17.14,17.07,17.11,4700.0
2010-05-14 15:00:00,17.11,17.13,17.05,17.1,8300.0,17.11,17.13,17.05,17.1,8300.0
2010-05-14 15:30:00,17.12,17.3,17.09,17.25,23500.0,17.12,17.3,17.09,17.25,23500.0
2010-05-17 09:30:00,17.33,17.54,17.27,17.29,3500.0,17.33,17.54,17.27,17.29,3500.0
2010-05-17 10:00:00,17.3,17.53,17.3,17.51,4700.0,17.3,17.53,17.3,17.51,4700.0
2010-05-17 10:30:00,17.52,17.61,17.46,17.47,6500.0,17.52,17.61,17.46,17.47,6500.0
2010-05-17 11:00:00,17.46,17.47,17.2,17.26,8900.0,17.46,17.47,17.2,17.26,8900.0
2010-05-17 11:30:00,17.25,17.37,17.23,17.24,9200.0,17.25,17.37,17.23,17.24,9200.0
2010-05-17 12:00:00,17.23,17.23,16.97,17.17,19800.0,17.23,17.23,16.97,17.17,19800.0
2010-05-17 12:30:00,17.15,17.33,17.15,17.25,8400.0,17.15,17.33,17.15,17.25,8400.0
2010-05-17 13:00:00,17.25,17.43,17.23,17.4,7800.0,17.25,17.43,17.23,17.4,7800.0
2010-05-17 13:30:00,17.4,17.45,17.35,17.39,9300.0,17.4,17.45,17.35,17.39,9300.0
2010-05-17 14:00:00,17.41,17.46,17.36,17.42,3900.0,17.41,17.46,17.36,17.42,3900.0
2010-05-17 14:30:00,17.4,17.54,17.36,17.51,7400.0,17.4,17.54,17.36,17.51,7400.0
2010-05-17 15:00:00,17.54,17.6,17.45,17.5,23000.0,17.54,17.6,17.45,17.5,23000.0
2010-05-17 15:30:00,17.49,17.7,17.49,17.68,14600.0,17.49,17.7,17.49,17.68,14600.0
2010-05-18 09:30:00,17.87,18.09,17.85,17.97,11400.0,17.87,18.09,17.85,17.97,11400.0
2010-05-18 10:00:00,17.9,17.9,17.76,17.83,3700.0,17.9,17.9,17.76,17.83,3700.0
2010-05-18 10:30:00,17.79,17.81,17.47,17.52,6200.0,17.79,17.81,17.47,17.52,6200.0
2010-05-18 11:00:00,17.56,17.72,17.5,17.71,8200.0,17.56,17.72,17.5,17.71,8200.0
2010-05-18 11:30:00,17.72,17.73,17.54,17.62,9500.0,17.72,17.73,17.54,17.62,9500.0
2010-05-18 12:00:00,17.62,17.62,17.47,17.59,10400.0,17.62,17.62,17.47,17.59,10400.0
2010-05-18 12:30:00,17.6,17.8,17.59,17.76,3400.0,17.6,17.8,17.59,17.76,3400.0
2010-05-18 13:00:00,17.7,17.77,17.66,17.71,6900.0,17.7,17.77,17.66,17.71,6900.0
2010-05-18 13:30:00,17.73,17.74,17.66,17.72,5300.0,17.73,17.74,17.66,17.72,5300.0
2010-05-18 14:00:00,17.69,17.75,17.64,17.66,9100.0,17.69,17.75,17.64,17.66,9100.0
2010-05-18 14:30:00,17.66,17.66,17.54,17.6,8300.0,17.66,17.66,17.54,17.6,8300.0
2010-05-18 15:00:00,17.6,17.71,17.53,17.54,14300.0,17.6,17.71,17.53,17.54,14300.0
2010-05-18 15:30:00,17.55,17.6,17.52,17.56,26000.0,17.55,17.6,17.52,17.56,26000.0
2010-05-19 09:30:00,17.56,18.2,17.55,17.91,12800.0,17.56,18.2,17.55,17.91,12800.0
2010-05-19 10:00:00,17.89,17.89,17.46,17.61,12100.0,17.89,17.89,17.46,17.61,12100.0
2010-05-19 10:30:00,17.6,17.66,17.51,17.58,10900.0,17.6,17.66,17.51,17.58,10900.0
2010-05-19 11:00:00,17.56,17.61,17.53,17.56,4800.0,17.56,17.61,17.53,17.56,4800.0
2010-05-19 11:30:00,17.56,17.63,17.48,17.56,4700.0,17.56,17.63,17.48,17.56,4700.0
2010-05-19 12:00:00,17.55,17.81,17.55,17.79,6100.0,17.55,17.81,17.55,17.79,6100.0
2010-05-19 12:30:00,17.78,17.84,17.73,17.84,7700.0,17.78,17.84,17.73,17.84,7700.0
2010-05-19 13:00:00,17.84,17.98,17.79,17.91,6800.0,17.84,17.98,17.79,17.91,6800.0
2010-05-19 13:30:00,17.91,17.94,17.81,17.9,2700.0,17.91,17.94,17.81,17.9,2700.0
2010-05-19 14:00:00,17.94,17.94,17.76,17.84,3600.0,17.94,17.94,17.76,17.84,3600.0
2010-05-19 14:30:00,17.82,17.87,17.79,17.82,4100.0,17.82,17.87,17.79,17.82,4100.0
2010-05-19 15:00:00,17.83,17.92,17.73,17.92,63600.0,17.83,17.92,17.73,17.92,63600.0
2010-05-19 15:30:00,17.92,18.05,17.85,17.91,32400.0,17.92,18.05,17.85,17.91,32400.0
2010-05-20 09:30:00,17.27,17.54,17.15,17.49,9100.0,17.27,17.54,17.15,17.49,9100.0
2010-05-20 10:00:00,17.44,17.54,17.29,17.4,17000.0,17.44,17.54,17.29,17.4,17000.0
2010-05-20 10:30:00,17.41,17.55,17.41,17.43,9800.0,17.41,17.55,17.41,17.43,9800.0
2010-05-20 11:00:00,17.45,17.54,17.41,17.54,6300.0,17.45,17.54,17.41,17.54,6300.0
2010-05-20 11:30:00,17.57,17.62,17.53,17.53,5700.0,17.57,17.62,17.53,17.53,5700.0
2010-05-20 12:00:00,17.53,17.56,17.4,17.44,8900.0,17.53,17.56,17.4,17.44,8900.0
2010-05-20 12:30:00,17.44,17.45,17.23,17.25,27400.0,17.44,17.45,17.23,17.25,27400.0
2010-05-20 13:00:00,17.24,17.51,17.24,17.49,17800.0,17.24,17.51,17.24,17.49,17800.0
2010-05-20 13:30:00,17.47,17.54,17.36,17.39,19300.0,17.47,17.54,17.36,17.39,19300.0
2010-05-20 14:00:00,17.36,17.62,17.32,17.52,9600.0,17.36,17.62,17.32,17.52,9600.0
2010-05-20 14:30:00,17.49,17.71,17.48,17.66,7900.0,17.49,17.71,17.48,17.66,7900.0
2010-05-20 15:00:00,17.62,17.69,17.51,17.58,11900.0,17.62,17.69,17.51,17.58,11900.0
2010-05-20 15:30:00,17.58,17.59,17.29,17.29,28700.0,17.58,17.59,17.29,17.29,28700.0
2010-05-21 09:30:00,16.65,17.56,16.64,17.56,8600.0,16.65,17.56,16.64,17.56,8600.0
2010-05-21 10:00:00,17.41,17.5,17.31,17.31,45000.0,17.41,17.5,17.31,17.31,45000.0
2010-05-21 10:30:00,17.31,17.48,17.29,17.38,8200.0,17.31,17.48,17.29,17.38,8200.0
2010-05-21 11:00:00,17.39,17.67,17.39,17.65,17600.0,17.39,17.67,17.39,17.65,17600.0
2010-05-21 11:30:00,17.64,17.83,17.62,17.76,19800.0,17.64,17.83,17.62,17.76,19800.0
2010-05-21 12:00:00,17.75,17.8,17.71,17.75,43100.0,17.75,17.8,17.71,17.75,43100.0
2010-05-21 12:30:00,17.75,17.75,17.62,17.65,32400.0,17.75,17.75,17.62,17.65,32400.0
2010-05-21 13:00:00,17.65,17.71,17.54,17.55,21100.0,17.65,17.71,17.54,17.55,21100.0
2010-05-21 13:30:00,17.59,17.66,17.57,17.66,9500.0,17.59,17.66,17.57,17.66,9500.0
2010-05-21 14:00:00,17.65,17.71,17.53,17.6,32700.0,17.65,17.71,17.53,17.6,32700.0
2010-05-21 14:30:00,17.6,17.6,17.37,17.45,8500.0,17.6,17.6,17.37,17.45,8500.0
2010-05-21 15:00:00,17.47,17.5,17.34,17.4,18300.0,17.47,17.5,17.34,17.4,18300.0
2010-05-21 15:30:00,17.4,17.59,17.38,17.58,78700.0,17.4,17.59,17.38,17.58,78700.0
2010-05-24 09:30:00,17.66,17.66,17.36,17.42,9900.0,17.66,17.66,17.36,17.42,9900.0
2010-05-24 10:00:00,17.47,17.62,17.33,17.61,5800.0,17.47,17.62,17.33,17.61,5800.0
2010-05-24 10:30:00,17.62,17.66,17.58,17.6,27500.0,17.62,17.66,17.58,17.6,27500.0
2010-05-24 11:00:00,17.6,17.63,17.54,17.61,9300.0,17.6,17.63,17.54,17.61,9300.0
2010-05-24 11:30:00,17.61,17.64,17.59,17.62,3000.0,17.61,17.64,17.59,17.62,3000.0
2010-05-24 12:00:00,17.63,17.68,17.62,17.64,5500.0,17.63,17.68,17.62,17.64,5500.0
2010-05-24 12:30:00,17.64,17.66,17.58,17.65,20000.0,17.64,17.66,17.58,17.65,20000.0
2010-05-24 13:00:00,17.66,17.67,17.6,17.62,6300.0,17.66,17.67,17.6,17.62,6300.0
2010-05-24 13:30:00,17.61,17.64,17.6,17.62,7400.0,17.61,17.64,17.6,17.62,7400.0
2010-05-24 14:00:00,17.62,17.63,17.58,17.61,6000.0,17.62,17.63,17.58,17.61,6000.0
2010-05-24 14:30:00,17.6,17.65,17.6,17.61,5800.0,17.6,17.65,17.6,17.61,5800.0
2010-05-24 15:00:00,17.6,17.6,17.53,17.59,13100.0,17.6,17.6,17.53,17.59,13100.0
2010-05-24 15:30:00,17.57,17.61,17.49,17.52,28300.0,17.57,17.61,17.49,17.52,28300.0
2010-05-25 09:30:00,16.84,17.14,16.74,16.99,74500.0,16.84,17.14,16.74,16.99,74500.0
2010-05-25 10:00:00,17.04,17.19,16.99,17.11,21600.0,17.04,17.19,16.99,17.11,21600.0
2010-05-25 10:30:00,17.1,17.18,17.02,17.09,16600.0,17.1,17.18,17.02,17.09,16600.0
2010-05-25 11:00:00,17.1,17.19,17.07,17.15,16100.0,17.1,17.19,17.07,17.15,16100.0
2010-05-25 11:30:00,17.15,17.28,17.08,17.28,10000.0,17.15,17.28,17.08,17.28,10000.0
2010-05-25 12:00:00,17.27,17.33,17.19,17.24,11700.0,17.27,17.33,17.19,17.24,11700.0
2010-05-25 12:30:00,17.23,17.48,17.22,17.45,21100.0,17.23,17.48,17.22,17.45,21100.0
2010-05-25 13:00:00,17.43,17.5,17.38,17.46,42800.0,17.43,17.5,17.38,17.46,42800.0
2010-05-25 13:30:00,17.47,17.49,17.38,17.41,24600.0,17.47,17.49,17.38,17.41,24600.0
2010-05-25 14:00:00,17.4,17.58,17.37,17.52,25300.0,17.4,17.58,17.37,17.52,25300.0
2010-05-25 14:30:00,17.52,17.66,17.48,17.64,34900.0,17.52,17.66,17.48,17.64,34900.0
2010-05-25 15:00:00,17.64,17.87,17.63,17.86,34100.0,17.64,17.87,17.63,17.86,34100.0
2010-05-25 15:30:00,17.87,17.93,17.77,17.88,53200.0,17.87,17.93,17.77,17.88,53200.0
2010-05-26 09:30:00,18.15,18.31,17.77,18.17,15400.0,18.15,18.31,17.77,18.17,15400.0
2010-05-26 10:00:00,18.17,18.28,18.08,18.11,20800.0,18.17,18.28,18.08,18.11,20800.0
2010-05-26 10:30:00,18.11,18.25,18.04,18.14,25200.0,18.11,18.25,18.04,18.14,25200.0
2010-05-26 11:00:00,18.14,18.16,17.95,17.95,28600.0,18.14,18.16,17.95,17.95,28600.0
2010-05-26 11:30:00,17.96,18.08,17.92,17.94,32000.0,17.96,18.08,17.92,17.94,32000.0
2010-05-26 12:00:00,17.95,18.01,17.93,17.97,19600.0,17.95,18.01,17.93,17.97,19600.0
2010-05-26 12:30:00,17.96,18.03,17.94,18.0,26200.0,17.96,18.03,17.94,18.0,26200.0
2010-05-26 13:00:00,18.0,18.15,18.0,18.13,11400.0,18.0,18.15,18.0,18.13,11400.0
2010-05-26 13:30:00,18.11,18.26,18.11,18.23,21800.0,18.11,18.26,18.11,18.23,21800.0
2010-05-26 14:00:00,18.23,18.25,18.11,18.16,20000.0,18.23,18.25,18.11,18.16,20000.0
2010-05-26 14:30:00,18.17,18.19,17.95,18.06,21900.0,18.17,18.19,17.95,18.06,21900.0
2010-05-26 15:00:00,18.06,18.14,17.85,17.93,34100.0,18.06,18.14,17.85,17.93,34100.0
2010-05-26 15:30:00,17.93,18.02,17.83,17.94,67200.0,17.93,18.02,17.83,17.94,67200.0
2010-05-27 09:30:00,18.63,18.84,18.07,18.12,84800.0,18.63,18.84,18.07,18.12,84800.0
2010-05-27 10:00:00,18.09,18.11,17.37,17.46,83900.0,18.09,18.11,17.37,17.46,83900.0
2010-05-27 10:30:00,17.45,17.71,17.29,17.61,50100.0,17.45,17.71,17.29,17.61,50100.0
2010-05-27 11:00:00,17.61,17.8,17.6,17.65,53600.0,17.61,17.8,17.6,17.65,53600.0
2010-05-27 11:30:00,17.67,17.74,17.55,17.67,24000.0,17.67,17.74,17.55,17.67,24000.0
2010-05-27 12:00:00,17.69,17.73,17.62,17.65,17500.0,17.69,17.73,17.62,17.65,17500.0
2010-05-27 12:30:00,17.66,17.72,17.65,17.66,11000.0,17.66,17.72,17.65,17.66,11000.0
2010-05-27 13:00:00,17.65,17.71,17.56,17.69,33100.0,17.65,17.71,17.56,17.69,33100.0
2010-05-27 13:30:00,17.69,17.69,17.41,17.41,14900.0,17.69,17.69,17.41,17.41,14900.0
2010-05-27 14:00:00,17.41,17.41,17.18,17.26,33000.0,17.41,17.41,17.18,17.26,33000.0
2010-05-27 14:30:00,17.26,17.35,17.23,17.3,33400.0,17.26,17.35,17.23,17.3,33400.0
2010-05-27 15:00:00,17.3,17.55,17.29,17.52,45800.0,17.3,17.55,17.29,17.52,45800.0
2010-05-27 15:30:00,17.52,17.55,17.44,17.47,75600.0,17.52,17.55,17.44,17.47,75600.0
2010-05-28 09:30:00,17.72,17.77,17.44,17.68,22400.0,17.72,17.77,17.44,17.68,22400.0
2010-05-28 10:00:00,17.64,17.84,17.64,17.82,27700.0,17.64,17.84,17.64,17.82,27700.0
2010-05-28 10:30:00,17.82,17.86,17.54,17.59,22100.0,17.82,17.86,17.54,17.59,22100.0
2010-05-28 11:00:00,17.59,17.6,17.42,17.51,10000.0,17.59,17.6,17.42,17.51,10000.0
2010-05-28 11:30:00,17.5,17.63,17.5,17.6,7400.0,17.5,17.63,17.5,17.6,7400.0
2010-05-28 12:00:00,17.6,17.68,17.55,17.67,5900.0,17.6,17.68,17.55,17.67,5900.0
2010-05-28 12:30:00,17.67,17.67,17.45,17.5,22200.0,17.67,17.67,17.45,17.5,22200.0
2010-05-28 13:00:00,17.52,17.56,17.47,17.53,20800.0,17.52,17.56,17.47,17.53,20800.0
2010-05-28 13:30:00,17.53,17.53,17.47,17.49,10800.0,17.53,17.53,17.47,17.49,10800.0
2010-05-28 14:00:00,17.47,17.54,17.43,17.54,16700.0,17.47,17.54,17.43,17.54,16700.0
2010-05-28 14:30:00,17.54,17.69,17.54,17.64,20200.0,17.54,17.69,17.54,17.64,20200.0
2010-05-28 15:00:00,17.65,17.71,17.62,17.7,21000.0,17.65,17.71,17.62,17.7,21000.0
2010-05-28 15:30:00,17.7,17.75,17.6,17.62,35700.0,17.7,17.75,17.6,17.62,35700.0
2010-06-01 09:30:00,17.66,17.66,17.41,17.49,4500.0,17.66,17.66,17.41,17.49,4500.0
2010-06-01 10:00:00,17.54,17.84,17.54,17.77,13800.0,17.54,17.84,17.54,17.77,13800.0
2010-06-01 10:30:00,17.78,17.84,17.61,17.64,13900.0,17.78,17.84,17.61,17.64,13900.0
2010-06-01 11:00:00,17.64,17.66,17.55,17.59,9800.0,17.64,17.66,17.55,17.59,9800.0
2010-06-01 11:30:00,17.59,17.6,17.43,17.43,26600.0,17.59,17.6,17.43,17.43,26600.0
2010-06-01 12:00:00,17.42,17.53,17.42,17.51,13900.0,17.42,17.53,17.42,17.51,13900.0
2010-06-01 12:30:00,17.53,17.54,17.48,17.49,14600.0,17.53,17.54,17.48,17.49,14600.0
2010-06-01 13:00:00,17.48,17.69,17.48,17.69,14300.0,17.48,17.69,17.48,17.69,14300.0
2010-06-01 13:30:00,17.69,17.71,17.53,17.55,9900.0,17.69,17.71,17.53,17.55,9900.0
2010-06-01 14:00:00,17.53,17.64,17.52,17.6,12400.0,17.53,17.64,17.52,17.6,12400.0
2010-06-01 14:30:00,17.61,17.64,17.49,17.53,12000.0,17.61,17.64,17.49,17.53,12000.0
2010-06-01 15:00:00,17.53,17.54,17.3,17.31,17900.0,17.53,17.54,17.3,17.31,17900.0
2010-06-01 15:30:00,17.33,17.41,17.22,17.22,17500.0,17.33,17.41,17.22,17.22,17500.0
2010-06-02 09:30:00,17.26,17.36,17.11,17.18,7100.0,17.26,17.36,17.11,17.18,7100.0
2010-06-02 10:00:00,17.19,17.45,17.14,17.33,20000.0,17.19,17.45,17.14,17.33,20000.0
2010-06-02 10:30:00,17.35,17.37,17.24,17.26,5000.0,17.35,17.37,17.24,17.26,5000.0
2010-06-02 11:00:00,17.25,17.29,17.21,17.26,10900.0,17.25,17.29,17.21,17.26,10900.0
2010-06-02 11:30:00,17.26,17.3,17.24,17.29,4200.0,17.26,17.3,17.24,17.29,4200.0
2010-06-02 12:00:00,17.29,17.31,17.28,17.3,5800.0,17.29,17.31,17.28,17.3,5800.0
2010-06-02 12:30:00,17.3,17.4,17.3,17.4,3900.0,17.3,17.4,17.3,17.4,3900.0
2010-06-02 13:00:00,17.41,17.41,17.35,17.35,4800.0,17.41,17.41,17.35,17.35,4800.0
2010-06-02 13:30:00,17.35,17.37,17.29,17.29,4800.0,17.35,17.37,17.29,17.29,4800.0
2010-06-02 14:00:00,17.29,17.29,17.22,17.24,4200.0,17.29,17.29,17.22,17.24,4200.0
2010-06-02 14:30:00,17.24,17.41,17.23,17.41,9300.0,17.24,17.41,17.23,17.41,9300.0
2010-06-02 15:00:00,17.42,17.48,17.4,17.46,11300.0,17.42,17.48,17.4,17.46,11300.0
2010-06-02 15:30:00,17.46,17.57,17.41,17.57,23000.0,17.46,17.57,17.41,17.57,23000.0
2010-06-03 09:30:00,17.59,17.79,17.55,17.66,13000.0,17.59,17.79,17.55,17.66,13000.0
2010-06-03 10:00:00,17.65,17.67,17.5,17.5,11800.0,17.65,17.67,17.5,17.5,11800.0
2010-06-03 10:30:00,17.47,17.58,17.46,17.56,7500.0,17.47,17.58,17.46,17.56,7500.0
2010-06-03 11:00:00,17.57,17.61,17.56,17.57,2700.0,17.57,17.61,17.56,17.57,2700.0
2010-06-03 11:30:00,17.52,17.64,17.52,17.63,4300.0,17.52,17.64,17.52,17.63,4300.0
2010-06-03 12:00:00,17.58,17.58,17.42,17.42,4500.0,17.58,17.58,17.42,17.42,4500.0
2010-06-03 12:30:00,17.42,17.49,17.41,17.47,2800.0,17.42,17.49,17.41,17.47,2800.0
2010-06-03 13:00:00,17.48,17.54,17.47,17.49,4000.0,17.48,17.54,17.47,17.49,4000.0
2010-06-03 13:30:00,17.5,17.57,17.49,17.57,2700.0,17.5,17.57,17.49,17.57,2700.0
2010-06-03 14:00:00,17.55,17.67,17.52,17.65,7300.0,17.55,17.67,17.52,17.65,7300.0
2010-06-03 14:30:00,17.64,17.82,17.63,17.81,19800.0,17.64,17.82,17.63,17.81,19800.0
2010-06-03 15:00:00,17.81,17.92,17.8,17.89,15500.0,17.81,17.92,17.8,17.89,15500.0
2010-06-03 15:30:00,17.89,17.9,17.83,17.87,22700.0,17.89,17.9,17.83,17.87,22700.0
2010-06-04 09:30:00,17.41,17.93,17.41,17.93,11600.0,17.41,17.93,17.41,17.93,11600.0
2010-06-04 10:00:00,17.88,17.91,17.76,17.88,11500.0,17.88,17.91,17.76,17.88,11500.0
2010-06-04 10:30:00,17.88,17.93,17.76,17.77,13100.0,17.88,17.93,17.76,17.77,13100.0
2010-06-04 11:00:00,17.77,17.82,17.63,17.63,7600.0,17.77,17.82,17.63,17.63,7600.0
2010-06-04 11:30:00,17.61,17.74,17.59,17.66,5400.0,17.61,17.74,17.59,17.66,5400.0
2010-06-04 12:00:00,17.63,17.63,17.51,17.59,3500.0,17.63,17.63,17.51,17.59,3500.0
2010-06-04 12:30:00,17.59,17.6,17.53,17.59,4100.0,17.59,17.6,17.53,17.59,4100.0
2010-06-04 13:00:00,17.59,17.6,17.5,17.55,5600.0,17.59,17.6,17.5,17.55,5600.0
2010-06-04 13:30:00,17.54,17.55,17.5,17.51,8000.0,17.54,17.55,17.5,17.51,8000.0
2010-06-04 14:00:00,17.51,17.56,17.5,17.53,22400.0,17.51,17.56,17.5,17.53,22400.0
2010-06-04 14:30:00,17.53,17.53,17.49,17.5,16400.0,17.53,17.53,17.49,17.5,16400.0
2010-06-04 15:00:00,17.52,17.58,17.5,17.5,13300.0,17.52,17.58,17.5,17.5,13300.0
2010-06-04 15:30:00,17.5,17.52,17.42,17.49,37300.0,17.5,17.52,17.42,17.49,37300.0
2010-06-07 09:30:00,17.64,17.64,17.32,17.5,16500.0,17.64,17.64,17.32,17.5,16500.0
2010-06-07 10:00:00,17.46,17.6,17.43,17.44,13100.0,17.46,17.6,17.43,17.44,13100.0
2010-06-07 10:30:00,17.43,17.44,17.07,17.08,9300.0,17.43,17.44,17.07,17.08,9300.0
2010-06-07 11:00:00,17.07,17.12,16.98,17.03,18100.0,17.07,17.12,16.98,17.03,18100.0
2010-06-07 11:30:00,17.01,17.07,17.01,17.04,4600.0,17.01,17.07,17.01,17.04,4600.0
2010-06-07 12:00:00,17.05,17.1,17.0,17.0,3100.0,17.05,17.1,17.0,17.0,3100.0
2010-06-07 12:30:00,16.97,17.11,16.97,17.1,12700.0,16.97,17.11,16.97,17.1,12700.0
2010-06-07 13:00:00,17.1,17.21,17.02,17.21,16300.0,17.1,17.21,17.02,17.21,16300.0
2010-06-07 13:30:00,17.21,17.28,17.11,17.12,12900.0,17.21,17.28,17.11,17.12,12900.0
2010-06-07 14:00:00,17.15,17.15,17.02,17.09,10100.0,17.15,17.15,17.02,17.09,10100.0
2010-06-07 14:30:00,17.1,17.1,16.88,16.91,16200.0,17.1,17.1,16.88,16.91,16200.0
2010-06-07 15:00:00,16.92,16.98,16.84,16.84,21400.0,16.92,16.98,16.84,16.84,21400.0
2010-06-07 15:30:00,16.84,16.9,16.8,16.8,21400.0,16.84,16.9,16.8,16.8,21400.0
2010-06-08 09:30:00,17.09,17.33,16.99,17.02,21200.0,17.09,17.33,16.99,17.02,21200.0
2010-06-08 10:00:00,16.98,17.16,16.8,16.87,8200.0,16.98,17.16,16.8,16.87,8200.0
2010-06-08 10:30:00,16.85,16.86,16.59,16.74,9900.0,16.85,16.86,16.59,16.74,9900.0
2010-06-08 11:00:00,16.74,16.74,16.58,16.69,14100.0,16.74,16.74,16.58,16.69,14100.0
2010-06-08 11:30:00,16.68,16.8,16.66,16.79,8800.0,16.68,16.8,16.66,16.79,8800.0
2010-06-08 12:00:00,16.79,16.79,16.7,16.73,4600.0,16.79,16.79,16.7,16.73,4600.0
2010-06-08 12:30:00,16.74,16.81,16.72,16.81,7800.0,16.74,16.81,16.72,16.81,7800.0
2010-06-08 13:00:00,16.82,16.83,16.68,16.7,14100.0,16.82,16.83,16.68,16.7,14100.0
2010-06-08 13:30:00,16.67,16.7,16.59,16.63,14600.0,16.67,16.7,16.59,16.63,14600.0
2010-06-08 14:00:00,16.68,16.71,16.55,16.68,19300.0,16.68,16.71,16.55,16.68,19300.0
2010-06-08 14:30:00,16.67,16.74,16.58,16.6,21300.0,16.67,16.74,16.58,16.6,21300.0
2010-06-08 15:00:00,16.6,16.7,16.53,16.69,43000.0,16.6,16.7,16.53,16.69,43000.0
2010-06-08 15:30:00,16.69,16.83,16.69,16.76,51600.0,16.69,16.83,16.69,16.76,51600.0
2010-06-09 09:30:00,16.88,17.02,16.76,16.89,27600.0,16.88,17.02,16.76,16.89,27600.0
2010-06-09 10:00:00,16.89,17.01,16.73,17.0,31000.0,16.89,17.01,16.73,17.0,31000.0
2010-06-09 10:30:00,17.0,17.05,16.9,17.05,13400.0,17.0,17.05,16.9,17.05,13400.0
2010-06-09 11:00:00,17.05,17.31,17.04,17.31,9900.0,17.05,17.31,17.04,17.31,9900.0
2010-06-09 11:30:00,17.29,17.3,17.1,17.16,6800.0,17.29,17.3,17.1,17.16,6800.0
2010-06-09 12:00:00,17.16,17.26,17.14,17.22,7100.0,17.16,17.26,17.14,17.22,7100.0
2010-06-09 12:30:00,17.22,17.27,17.18,17.22,8800.0,17.22,17.27,17.18,17.22,8800.0
2010-06-09 13:00:00,17.21,17.31,17.21,17.28,7600.0,17.21,17.31,17.21,17.28,7600.0
2010-06-09 13:30:00,17.28,17.34,17.25,17.3,15500.0,17.28,17.34,17.25,17.3,15500.0
2010-06-09 14:00:00,17.33,17.36,17.26,17.29,19500.0,17.33,17.36,17.26,17.29,19500.0
2010-06-09 14:30:00,17.29,17.3,17.03,17.04,15800.0,17.29,17.3,17.03,17.04,15800.0
2010-06-09 15:00:00,17.01,17.1,16.91,17.06,16200.0,17.01,17.1,16.91,17.06,16200.0
2010-06-09 15:30:00,17.06,17.06,16.92,17.01,45600.0,17.06,17.06,16.92,17.01,45600.0
2010-06-10 09:30:00,17.37,17.43,17.18,17.43,11700.0,17.37,17.43,17.18,17.43,11700.0
2010-06-10 10:00:00,17.44,17.45,17.32,17.33,3700.0,17.44,17.45,17.32,17.33,3700.0
2010-06-10 10:30:00,17.37,17.42,17.37,17.4,12000.0,17.37,17.42,17.37,17.4,12000.0
2010-06-10 11:00:00,17.37,17.43,17.35,17.41,6100.0,17.37,17.43,17.35,17.41,6100.0
2010-06-10 11:30:00,17.41,17.41,17.36,17.41,6800.0,17.41,17.41,17.36,17.41,6800.0
2010-06-10 12:00:00,17.41,17.41,17.34,17.41,11900.0,17.41,17.41,17.34,17.41,11900.0
2010-06-10 12:30:00,17.41,17.43,17.29,17.35,12100.0,17.41,17.43,17.29,17.35,12100.0
2010-06-10 13:00:00,17.34,17.34,17.26,17.33,7700.0,17.34,17.34,17.26,17.33,7700.0
2010-06-10 13:30:00,17.34,17.37,17.31,17.34,3900.0,17.34,17.37,17.31,17.34,3900.0
2010-06-10 14:00:00,17.34,17.38,17.29,17.37,4300.0,17.34,17.38,17.29,17.37,4300.0
2010-06-10 14:30:00,17.38,17.47,17.38,17.42,5500.0,17.38,17.47,17.38,17.42,5500.0
2010-06-10 15:00:00,17.42,17.44,17.38,17.4,8400.0,17.42,17.44,17.38,17.4,8400.0
2010-06-10 15:30:00,17.4,17.48,17.37,17.48,16200.0,17.4,17.48,17.37,17.48,16200.0
2010-06-11 09:30:00,17.22,17.41,17.22,17.39,7400.0,17.22,17.41,17.22,17.39,7400.0
2010-06-11 10:00:00,17.41,17.54,17.36,17.45,6900.0,17.41,17.54,17.36,17.45,6900.0
2010-06-11 10:30:00,17.5,17.5,17.34,17.34,4900.0,17.5,17.5,17.34,17.34,4900.0
2010-06-11 11:00:00,17.35,17.35,17.18,17.24,7100.0,17.35,17.35,17.18,17.24,7100.0
2010-06-11 11:30:00,17.26,17.42,17.26,17.42,6400.0,17.26,17.42,17.26,17.42,6400.0
2010-06-11 12:00:00,17.43,17.5,17.41,17.42,3900.0,17.43,17.5,17.41,17.42,3900.0
2010-06-11 12:30:00,17.4,17.46,17.38,17.42,4200.0,17.4,17.46,17.38,17.42,4200.0
2010-06-11 13:00:00,17.42,17.51,17.42,17.48,5000.0,17.42,17.51,17.42,17.48,5000.0
2010-06-11 13:30:00,17.48,17.48,17.32,17.34,4500.0,17.48,17.48,17.32,17.34,4500.0
2010-06-11 14:00:00,17.33,17.35,17.21,17.21,13000.0,17.33,17.35,17.21,17.21,13000.0
2010-06-11 14:30:00,17.22,17.36,17.22,17.32,11700.0,17.22,17.36,17.22,17.32,11700.0
2010-06-11 15:00:00,17.32,17.36,17.29,17.35,7700.0,17.32,17.36,17.29,17.35,7700.0
2010-06-11 15:30:00,17.34,17.47,17.34,17.47,18700.0,17.34,17.47,17.34,17.47,18700.0
2010-06-14 09:30:00,17.75,17.75,17.55,17.56,9400.0,17.75,17.75,17.55,17.56,9400.0
2010-06-14 10:00:00,17.58,17.73,17.58,17.68,5300.0,17.58,17.73,17.58,17.68,5300.0
2010-06-14 10:30:00,17.69,17.69,17.61,17.64,7200.0,17.69,17.69,17.61,17.64,7200.0
2010-06-14 11:00:00,17.63,17.73,17.63,17.67,7000.0,17.63,17.73,17.63,17.67,7000.0
2010-06-14 11:30:00,17.68,17.7,17.65,17.66,5600.0,17.68,17.7,17.65,17.66,5600.0
2010-06-14 12:00:00,17.63,17.68,17.62,17.62,11300.0,17.63,17.68,17.62,17.62,11300.0
2010-06-14 12:30:00,17.63,17.64,17.48,17.48,2500.0,17.63,17.64,17.48,17.48,2500.0
2010-06-14 13:00:00,17.49,17.55,17.49,17.53,7600.0,17.49,17.55,17.49,17.53,7600.0
2010-06-14 13:30:00,17.55,17.56,17.43,17.43,7200.0,17.55,17.56,17.43,17.43,7200.0
2010-06-14 14:00:00,17.42,17.45,17.36,17.4,8100.0,17.42,17.45,17.36,17.4,8100.0
2010-06-14 14:30:00,17.4,17.46,17.35,17.46,6600.0,17.4,17.46,17.35,17.46,6600.0
2010-06-14 15:00:00,17.48,17.52,17.45,17.46,12500.0,17.48,17.52,17.45,17.46,12500.0
2010-06-14 15:30:00,17.46,17.46,17.33,17.35,21100.0,17.46,17.46,17.33,17.35,21100.0
2010-06-15 09:30:00,17.48,17.82,17.45,17.82,4700.0,17.48,17.82,17.45,17.82,4700.0
2010-06-15 10:00:00,17.79,17.9,17.77,17.88,12000.0,17.79,17.9,17.77,17.88,12000.0
2010-06-15 10:30:00,17.89,17.9,17.85,17.9,5700.0,17.89,17.9,17.85,17.9,5700.0
2010-06-15 11:00:00,17.9,17.9,17.83,17.87,6700.0,17.9,17.9,17.83,17.87,6700.0
2010-06-15 11:30:00,17.86,17.97,17.81,17.96,4800.0,17.86,17.97,17.81,17.96,4800.0
2010-06-15 12:00:00,17.97,17.98,17.94,17.98,2500.0,17.97,17.98,17.94,17.98,2500.0
2010-06-15 12:30:00,17.98,17.99,17.92,17.99,5000.0,17.98,17.99,17.92,17.99,5000.0
2010-06-15 13:00:00,17.99,18.08,17.97,18.07,12700.0,17.99,18.08,17.97,18.07,12700.0
2010-06-15 13:30:00,18.07,18.09,18.02,18.03,3100.0,18.07,18.09,18.02,18.03,3100.0
2010-06-15 14:00:00,18.05,18.18,18.05,18.18,5400.0,18.05,18.18,18.05,18.18,5400.0
2010-06-15 14:30:00,18.16,18.16,18.09,18.09,4600.0,18.16,18.16,18.09,18.09,4600.0
2010-06-15 15:00:00,18.07,18.15,18.07,18.14,4300.0,18.07,18.15,18.07,18.14,4300.0
2010-06-15 15:30:00,18.14,18.24,18.14,18.21,14900.0,18.14,18.24,18.14,18.21,14900.0
2010-06-16 09:30:00,17.92,18.02,17.91,17.93,7800.0,17.92,18.02,17.91,17.93,7800.0
2010-06-16 10:00:00,17.93,17.94,17.82,17.85,9200.0,17.93,17.94,17.82,17.85,9200.0
2010-06-16 10:30:00,17.84,18.03,17.81,18.02,6500.0,17.84,18.03,17.81,18.02,6500.0
2010-06-16 11:00:00,18.01,18.12,18.0,18.12,9900.0,18.01,18.12,18.0,18.12,9900.0
2010-06-16 11:30:00,18.12,18.13,18.04,18.06,11400.0,18.12,18.13,18.04,18.06,11400.0
2010-06-16 12:00:00,18.07,18.12,18.07,18.08,5600.0,18.07,18.12,18.07,18.08,5600.0
2010-06-16 12:30:00,18.07,18.07,18.02,18.05,6100.0,18.07,18.07,18.02,18.05,6100.0
2010-06-16 13:00:00,18.05,18.08,18.02,18.07,8800.0,18.05,18.08,18.02,18.07,8800.0
2010-06-16 13:30:00,18.06,18.12,18.05,18.11,5800.0,18.06,18.12,18.05,18.11,5800.0
2010-06-16 14:00:00,18.12,18.18,18.12,18.13,7500.0,18.12,18.18,18.12,18.13,7500.0
2010-06-16 14:30:00,18.13,18.15,18.1,18.12,11500.0,18.13,18.15,18.1,18.12,11500.0
2010-06-16 15:00:00,18.12,18.12,18.0,18.01,17400.0,18.12,18.12,18.0,18.01,17400.0
2010-06-16 15:30:00,17.99,18.0,17.96,17.97,36500.0,17.99,18.0,17.96,17.97,36500.0
2010-06-17 09:30:00,18.0,18.11,17.81,17.94,5000.0,18.0,18.11,17.81,17.94,5000.0
2010-06-17 10:00:00,17.94,17.94,17.73,17.74,11500.0,17.94,17.94,17.73,17.74,11500.0
2010-06-17 10:30:00,17.74,17.84,17.7,17.84,13500.0,17.74,17.84,17.7,17.84,13500.0
2010-06-17 11:00:00,17.83,17.88,17.79,17.88,14300.0,17.83,17.88,17.79,17.88,14300.0
2010-06-17 11:30:00,17.88,17.98,17.88,17.97,9000.0,17.88,17.98,17.88,17.97,9000.0
2010-06-17 12:00:00,17.96,17.96,17.89,17.89,7800.0,17.96,17.96,17.89,17.89,7800.0
2010-06-17 12:30:00,17.9,17.93,17.87,17.9,4200.0,17.9,17.93,17.87,17.9,4200.0
2010-06-17 13:00:00,17.89,17.93,17.88,17.93,9100.0,17.89,17.93,17.88,17.93,9100.0
2010-06-17 13:30:00,17.93,17.96,17.92,17.96,9900.0,17.93,17.96,17.92,17.96,9900.0
2010-06-17 14:00:00,17.96,17.98,17.89,17.89,10400.0,17.96,17.98,17.89,17.89,10400.0
2010-06-17 14:30:00,17.87,17.89,17.81,17.87,7500.0,17.87,17.89,17.81,17.87,7500.0
2010-06-17 15:00:00,17.87,17.9,17.83,17.83,19600.0,17.87,17.9,17.83,17.83,19600.0
2010-06-17 15:30:00,17.85,17.99,17.85,17.97,16500.0,17.85,17.99,17.85,17.97,16500.0
2010-06-18 09:30:00,17.98,18.12,17.97,17.97,9700.0,17.98,18.12,17.97,17.97,9700.0
2010-06-18 10:00:00,17.97,18.12,17.96,18.12,4200.0,17.97,18.12,17.96,18.12,4200.0
2010-06-18 10:30:00,18.12,18.17,18.1,18.17,5500.0,18.12,18.17,18.1,18.17,5500.0
2010-06-18 11:00:00,18.15,18.15,18.04,18.04,2400.0,18.15,18.15,18.04,18.04,2400.0
2010-06-18 11:30:00,18.03,18.06,17.96,17.97,2900.0,18.03,18.06,17.96,17.97,2900.0
2010-06-18 12:00:00,17.97,17.99,17.81,17.82,4700.0,17.97,17.99,17.81,17.82,4700.0
2010-06-18 12:30:00,17.84,17.88,17.8,17.87,5200.0,17.84,17.88,17.8,17.87,5200.0
2010-06-18 13:00:00,17.86,17.94,17.86,17.92,3700.0,17.86,17.94,17.86,17.92,3700.0
2010-06-18 13:30:00,17.89,17.96,17.88,17.9,8100.0,17.89,17.96,17.88,17.9,8100.0
2010-06-18 14:00:00,17.89,17.98,17.89,17.97,4300.0,17.89,17.98,17.89,17.97,4300.0
2010-06-18 14:30:00,17.97,18.0,17.95,17.98,6300.0,17.97,18.0,17.95,17.98,6300.0
2010-06-18 15:00:00,17.97,17.97,17.93,17.97,6500.0,17.97,17.97,17.93,17.97,6500.0
2010-06-18 15:30:00,17.98,17.99,17.96,17.98,11200.0,17.98,17.99,17.96,17.98,11200.0
2010-06-21 09:30:00,18.17,18.25,18.11,18.24,6400.0,18.17,18.25,18.11,18.24,6400.0
2010-06-21 10:00:00,18.24,18.25,18.14,18.14,5200.0,18.24,18.25,18.14,18.14,5200.0
2010-06-21 10:30:00,18.14,18.15,18.04,18.05,2700.0,18.14,18.15,18.04,18.05,2700.0
2010-06-21 11:00:00,18.02,18.1,18.01,18.05,1600.0,18.02,18.1,18.01,18.05,1600.0
2010-06-21 11:30:00,18.08,18.1,17.99,17.99,2700.0,18.08,18.1,17.99,17.99,2700.0
2010-06-21 12:00:00,17.99,17.99,17.87,17.87,2400.0,17.99,17.99,17.87,17.87,2400.0
2010-06-21 12:30:00,17.86,17.95,17.84,17.94,7300.0,17.86,17.95,17.84,17.94,7300.0
2010-06-21 13:00:00,17.95,18.0,17.92,17.92,3600.0,17.95,18.0,17.92,17.92,3600.0
2010-06-21 13:30:00,17.92,17.92,17.87,17.89,3600.0,17.92,17.92,17.87,17.89,3600.0
2010-06-21 14:00:00,17.88,17.94,17.85,17.89,4000.0,17.88,17.94,17.85,17.89,4000.0
2010-06-21 14:30:00,17.88,17.9,17.81,17.83,4600.0,17.88,17.9,17.81,17.83,4600.0
2010-06-21 15:00:00,17.83,17.84,17.68,17.68,9100.0,17.83,17.84,17.68,17.68,9100.0
2010-06-21 15:30:00,17.69,17.74,17.59,17.73,17500.0,17.69,17.74,17.59,17.73,17500.0
2010-06-22 09:30:00,17.89,18.1,17.89,17.91,5100.0,17.89,18.1,17.89,17.91,5100.0
2010-06-22 10:00:00,17.89,17.93,17.78,17.87,6400.0,17.89,17.93,17.78,17.87,6400.0
2010-06-22 10:30:00,17.87,17.9,17.76,17.87,8200.0,17.87,17.9,17.76,17.87,8200.0
2010-06-22 11:00:00,17.88,17.9,17.8,17.88,4700.0,17.88,17.9,17.8,17.88,4700.0
2010-06-22 11:30:00,17.89,17.96,17.84,17.84,5600.0,17.89,17.96,17.84,17.84,5600.0
2010-06-22 12:00:00,17.85,17.85,17.8,17.8,3400.0,17.85,17.85,17.8,17.8,3400.0
2010-06-22 12:30:00,17.8,17.8,17.73,17.73,4400.0,17.8,17.8,17.73,17.73,4400.0
2010-06-22 13:00:00,17.74,17.79,17.7,17.7,3900.0,17.74,17.79,17.7,17.7,3900.0
2010-06-22 13:30:00,17.7,17.76,17.63,17.65,5200.0,17.7,17.76,17.63,17.65,5200.0
2010-06-22 14:00:00,17.65,17.65,17.57,17.58,3900.0,17.65,17.65,17.57,17.58,3900.0
2010-06-22 14:30:00,17.56,17.59,17.47,17.5,14800.0,17.56,17.59,17.47,17.5,14800.0
2010-06-22 15:00:00,17.5,17.55,17.49,17.5,19100.0,17.5,17.55,17.49,17.5,19100.0
2010-06-22 15:30:00,17.5,17.53,17.44,17.47,32500.0,17.5,17.53,17.44,17.47,32500.0
2010-06-23 09:30:00,17.52,17.52,17.29,17.49,8900.0,17.52,17.52,17.29,17.49,8900.0
2010-06-23 10:00:00,17.51,17.51,17.29,17.29,12900.0,17.51,17.51,17.29,17.29,12900.0
2010-06-23 10:30:00,17.31,17.49,17.31,17.49,5500.0,17.31,17.49,17.31,17.49,5500.0
2010-06-23 11:00:00,17.47,17.47,17.35,17.44,2700.0,17.47,17.47,17.35,17.44,2700.0
2010-06-23 11:30:00,17.46,17.48,17.41,17.48,2400.0,17.46,17.48,17.41,17.48,2400.0
2010-06-23 12:00:00,17.48,17.52,17.42,17.45,3700.0,17.48,17.52,17.42,17.45,3700.0
2010-06-23 12:30:00,17.45,17.63,17.45,17.56,3000.0,17.45,17.63,17.45,17.56,3000.0
2010-06-23 13:00:00,17.57,17.63,17.57,17.63,5500.0,17.57,17.63,17.57,17.63,5500.0
2010-06-23 13:30:00,17.65,17.68,17.6,17.68,6800.0,17.65,17.68,17.6,17.68,6800.0
2010-06-23 14:00:00,17.67,17.69,17.54,17.64,6900.0,17.67,17.69,17.54,17.64,6900.0
2010-06-23 14:30:00,17.64,17.76,17.5,17.56,10300.0,17.64,17.76,17.5,17.56,10300.0
2010-06-23 15:00:00,17.55,17.59,17.49,17.56,20700.0,17.55,17.59,17.49,17.56,20700.0
2010-06-23 15:30:00,17.53,17.63,17.51,17.53,20600.0,17.53,17.63,17.51,17.53,20600.0
2010-06-24 09:30:00,17.44,17.51,17.21,17.21,6200.0,17.44,17.51,17.21,17.21,6200.0
2010-06-24 10:00:00,17.2,17.41,17.2,17.35,12000.0,17.2,17.41,17.2,17.35,12000.0
2010-06-24 10:30:00,17.27,17.35,17.21,17.29,6400.0,17.27,17.35,17.21,17.29,6400.0
2010-06-24 11:00:00,17.25,17.25,17.12,17.2,4600.0,17.25,17.25,17.12,17.2,4600.0
2010-06-24 11:30:00,17.21,17.31,17.19,17.25,2300.0,17.21,17.31,17.19,17.25,2300.0
2010-06-24 12:00:00,17.25,17.31,17.22,17.25,3100.0,17.25,17.31,17.22,17.25,3100.0
2010-06-24 12:30:00,17.19,17.24,17.17,17.24,1900.0,17.19,17.24,17.17,17.24,1900.0
2010-06-24 13:00:00,17.2,17.35,17.2,17.22,5100.0,17.2,17.35,17.2,17.22,5100.0
2010-06-24 13:30:00,17.22,17.36,17.22,17.36,5900.0,17.22,17.36,17.22,17.36,5900.0
2010-06-24 14:00:00,17.35,17.36,17.26,17.26,3200.0,17.35,17.36,17.26,17.26,3200.0
2010-06-24 14:30:00,17.23,17.23,17.15,17.17,3600.0,17.23,17.23,17.15,17.17,3600.0
2010-06-24 15:00:00,17.18,17.22,17.09,17.2,11100.0,17.18,17.22,17.09,17.2,11100.0
2010-06-24 15:30:00,17.15,17.19,17.13,17.13,14900.0,17.15,17.19,17.13,17.13,14900.0
2010-06-25 09:30:00,17.09,17.09,16.85,16.95,7100.0,17.09,17.09,16.85,16.95,7100.0
2010-06-25 10:00:00,16.98,17.03,16.85,16.86,2600.0,16.98,17.03,16.85,16.86,2600.0
2010-06-25 10:30:00,16.9,17.0,16.86,16.86,4400.0,16.9,17.0,16.86,16.86,4400.0
2010-06-25 11:00:00,16.91,16.95,16.87,16.95,12600.0,16.91,16.95,16.87,16.95,12600.0
2010-06-25 11:30:00,16.96,17.07,16.94,17.07,4600.0,16.96,17.07,16.94,17.07,4600.0
2010-06-25 12:00:00,17.05,17.18,17.03,17.18,2500.0,17.05,17.18,17.03,17.18,2500.0
2010-06-25 12:30:00,17.19,17.24,17.11,17.15,7200.0,17.19,17.24,17.11,17.15,7200.0
2010-06-25 13:00:00,17.14,17.28,17.14,17.28,4400.0,17.14,17.28,17.14,17.28,4400.0
2010-06-25 13:30:00,17.32,17.39,17.32,17.34,5100.0,17.32,17.39,17.32,17.34,5100.0
2010-06-25 14:00:00,17.35,17.39,17.28,17.31,4300.0,17.35,17.39,17.28,17.31,4300.0
2010-06-25 14:30:00,17.29,17.4,17.28,17.37,10800.0,17.29,17.4,17.28,17.37,10800.0
2010-06-25 15:00:00,17.35,17.4,17.32,17.37,10000.0,17.35,17.4,17.32,17.37,10000.0
2010-06-25 15:30:00,17.37,17.41,17.28,17.34,19700.0,17.37,17.41,17.28,17.34,19700.0
2010-06-28 09:30:00,17.26,17.28,17.11,17.14,3800.0,17.26,17.28,17.11,17.14,3800.0
2010-06-28 10:00:00,17.12,17.25,17.09,17.24,3600.0,17.12,17.25,17.09,17.24,3600.0
2010-06-28 10:30:00,17.25,17.46,17.19,17.46,7700.0,17.25,17.46,17.19,17.46,7700.0
2010-06-28 11:00:00,17.49,17.53,17.43,17.52,5600.0,17.49,17.53,17.43,17.52,5600.0
2010-06-28 11:30:00,17.52,17.58,17.51,17.51,4200.0,17.52,17.58,17.51,17.51,4200.0
2010-06-28 12:00:00,17.51,17.51,17.37,17.43,3100.0,17.51,17.51,17.37,17.43,3100.0
2010-06-28 12:30:00,17.42,17.42,17.35,17.39,3500.0,17.42,17.42,17.35,17.39,3500.0
2010-06-28 13:00:00,17.39,17.39,17.32,17.36,3500.0,17.39,17.39,17.32,17.36,3500.0
2010-06-28 13:30:00,17.35,17.46,17.32,17.46,3100.0,17.35,17.46,17.32,17.46,3100.0
2010-06-28 14:00:00,17.44,17.5,17.42,17.46,2900.0,17.44,17.5,17.42,17.46,2900.0
2010-06-28 14:30:00,17.44,17.51,17.42,17.51,4900.0,17.44,17.51,17.42,17.51,4900.0
2010-06-28 15:00:00,17.52,17.53,17.45,17.45,7500.0,17.52,17.53,17.45,17.45,7500.0
2010-06-28 15:30:00,17.44,17.53,17.42,17.42,11100.0,17.44,17.53,17.42,17.42,11100.0
2010-06-29 09:30:00,16.99,17.08,16.75,16.84,7700.0,16.99,17.08,16.75,16.84,7700.0
2010-06-29 10:00:00,16.83,16.83,16.57,16.59,24700.0,16.83,16.83,16.57,16.59,24700.0
2010-06-29 10:30:00,16.59,16.8,16.59,16.8,18500.0,16.59,16.8,16.59,16.8,18500.0
2010-06-29 11:00:00,16.8,16.87,16.77,16.79,16100.0,16.8,16.87,16.77,16.79,16100.0
2010-06-29 11:30:00,16.79,16.83,16.76,16.78,14200.0,16.79,16.83,16.76,16.78,14200.0
2010-06-29 12:00:00,16.79,16.84,16.74,16.78,7000.0,16.79,16.84,16.74,16.78,7000.0
2010-06-29 12:30:00,16.75,16.8,16.73,16.73,3300.0,16.75,16.8,16.73,16.73,3300.0
2010-06-29 13:00:00,16.73,16.73,16.67,16.7,8100.0,16.73,16.73,16.67,16.7,8100.0
2010-06-29 13:30:00,16.7,16.79,16.67,16.79,7900.0,16.7,16.79,16.67,16.79,7900.0
2010-06-29 14:00:00,16.77,16.88,16.75,16.87,19700.0,16.77,16.88,16.75,16.87,19700.0
2010-06-29 14:30:00,16.86,16.89,16.77,16.77,25500.0,16.86,16.89,16.77,16.77,25500.0
2010-06-29 15:00:00,16.78,16.83,16.69,16.73,12700.0,16.78,16.83,16.69,16.73,12700.0
2010-06-29 15:30:00,16.7,16.8,16.61,16.73,26400.0,16.7,16.8,16.61,16.73,26400.0
2010-06-30 09:30:00,16.71,16.85,16.63,16.76,6600.0,16.71,16.85,16.63,16.76,6600.0
2010-06-30 10:00:00,16.71,16.71,16.6,16.6,8500.0,16.71,16.71,16.6,16.6,8500.0
2010-06-30 10:30:00,16.59,16.65,16.58,16.58,8900.0,16.59,16.65,16.58,16.58,8900.0
2010-06-30 11:00:00,16.57,16.66,16.52,16.62,14000.0,16.57,16.66,16.52,16.62,14000.0
2010-06-30 11:30:00,16.64,16.81,16.64,16.75,5100.0,16.64,16.81,16.64,16.75,5100.0
2010-06-30 12:00:00,16.75,16.79,16.74,16.79,2000.0,16.75,16.79,16.74,16.79,2000.0
2010-06-30 12:30:00,16.77,16.79,16.72,16.72,2600.0,16.77,16.79,16.72,16.72,2600.0
2010-06-30 13:00:00,16.73,16.73,16.67,16.7,2900.0,16.73,16.73,16.67,16.7,2900.0
2010-06-30 13:30:00,16.71,16.71,16.63,16.67,3700.0,16.71,16.71,16.63,16.67,3700.0
2010-06-30 14:00:00,16.66,16.69,16.56,16.6,10400.0,16.66,16.69,16.56,16.6,10400.0
2010-06-30 14:30:00,16.61,16.65,16.59,16.61,5700.0,16.61,16.65,16.59,16.61,5700.0
2010-06-30 15:00:00,16.61,16.64,16.53,16.54,8000.0,16.61,16.64,16.53,16.54,8000.0
2010-06-30 15:30:00,16.53,16.53,16.34,16.38,33300.0,16.53,16.53,16.34,16.38,33300.0
2010-07-01 09:30:00,16.36,16.51,16.3,16.36,3900.0,16.36,16.51,16.3,16.36,3900.0
2010-07-01 10:00:00,16.3,16.3,16.12,16.13,4700.0,16.3,16.3,16.12,16.13,4700.0
2010-07-01 10:30:00,16.1,16.13,15.96,16.06,8700.0,16.1,16.13,15.96,16.06,8700.0
2010-07-01 11:00:00,16.06,16.35,16.01,16.35,10300.0,16.06,16.35,16.01,16.35,10300.0
2010-07-01 11:30:00,16.36,16.51,16.36,16.38,10200.0,16.36,16.51,16.36,16.38,10200.0
2010-07-01 12:00:00,16.39,16.39,16.29,16.31,6000.0,16.39,16.39,16.29,16.31,6000.0
2010-07-01 12:30:00,16.34,16.59,16.34,16.46,8400.0,16.34,16.59,16.34,16.46,8400.0
2010-07-01 13:00:00,16.47,16.53,16.42,16.43,7900.0,16.47,16.53,16.42,16.43,7900.0
2010-07-01 13:30:00,16.43,16.51,16.36,16.44,7500.0,16.43,16.51,16.36,16.44,7500.0
2010-07-01 14:00:00,16.41,16.5,16.41,16.41,4400.0,16.41,16.5,16.41,16.41,4400.0
2010-07-01 14:30:00,16.39,16.41,16.29,16.36,6500.0,16.39,16.41,16.29,16.36,6500.0
2010-07-01 15:00:00,16.38,16.49,16.36,16.48,12400.0,16.38,16.49,16.36,16.48,12400.0
2010-07-01 15:30:00,16.48,16.52,16.36,16.44,20700.0,16.48,16.52,16.36,16.44,20700.0
2010-07-02 09:30:00,16.38,16.47,16.25,16.35,3800.0,16.38,16.47,16.25,16.35,3800.0
2010-07-02 10:00:00,16.32,16.43,16.27,16.35,5300.0,16.32,16.43,16.27,16.35,5300.0
2010-07-02 10:30:00,16.33,16.39,16.31,16.31,4800.0,16.33,16.39,16.31,16.31,4800.0
2010-07-02 11:00:00,16.27,16.31,16.22,16.22,3800.0,16.27,16.31,16.22,16.22,3800.0
2010-07-02 11:30:00,16.22,16.24,16.13,16.19,8300.0,16.22,16.24,16.13,16.19,8300.0
2010-07-02 12:00:00,16.18,16.24,16.15,16.24,3300.0,16.18,16.24,16.15,16.24,3300.0
2010-07-02 12:30:00,16.25,16.25,16.16,16.16,3400.0,16.25,16.25,16.16,16.16,3400.0
2010-07-02 13:00:00,16.14,16.2,16.09,16.14,5500.0,16.14,16.2,16.09,16.14,5500.0
2010-07-02 13:30:00,16.13,16.27,16.13,16.27,4300.0,16.13,16.27,16.13,16.27,4300.0
2010-07-02 14:00:00,16.28,16.29,16.23,16.24,3300.0,16.28,16.29,16.23,16.24,3300.0
2010-07-02 14:30:00,16.23,16.25,16.18,16.25,3600.0,16.23,16.25,16.18,16.25,3600.0
2010-07-02 15:00:00,16.24,16.31,16.22,16.3,7900.0,16.24,16.31,16.22,16.3,7900.0
2010-07-02 15:30:00,16.28,16.4,16.27,16.28,10600.0,16.28,16.4,16.27,16.28,10600.0
2010-07-06 09:30:00,16.61,16.61,16.47,16.52,6100.0,16.61,16.61,16.47,16.52,6100.0
2010-07-06 10:00:00,16.51,16.68,16.48,16.57,5600.0,16.51,16.68,16.48,16.57,5600.0
2010-07-06 10:30:00,16.53,16.57,16.51,16.52,2500.0,16.53,16.57,16.51,16.52,2500.0
2010-07-06 11:00:00,16.51,16.54,16.44,16.44,3100.0,16.51,16.54,16.44,16.44,3100.0
2010-07-06 11:30:00,16.44,16.47,16.41,16.45,3000.0,16.44,16.47,16.41,16.45,3000.0
2010-07-06 12:00:00,16.46,16.47,16.31,16.32,4400.0,16.46,16.47,16.31,16.32,4400.0
2010-07-06 12:30:00,16.32,16.32,16.21,16.21,2700.0,16.32,16.32,16.21,16.21,2700.0
2010-07-06 13:00:00,16.25,16.27,16.15,16.21,4500.0,16.25,16.27,16.15,16.21,4500.0
2010-07-06 13:30:00,16.22,16.23,16.05,16.07,7300.0,16.22,16.23,16.05,16.07,7300.0
2010-07-06 14:00:00,16.11,16.11,15.98,16.09,4800.0,16.11,16.11,15.98,16.09,4800.0
2010-07-06 14:30:00,16.13,16.2,16.12,16.14,8900.0,16.13,16.2,16.12,16.14,8900.0
2010-07-06 15:00:00,16.13,16.15,16.03,16.1,7500.0,16.13,16.15,16.03,16.1,7500.0
2010-07-06 15:30:00,16.11,16.17,16.07,16.1,11500.0,16.11,16.17,16.07,16.1,11500.0
2010-07-07 09:30:00,16.2,16.35,16.2,16.35,3300.0,16.2,16.35,16.2,16.35,3300.0
2010-07-07 10:00:00,16.36,16.42,16.31,16.36,3200.0,16.36,16.42,16.31,16.36,3200.0
2010-07-07 10:30:00,16.38,16.52,16.37,16.52,2400.0,16.38,16.52,16.37,16.52,2400.0
2010-07-07 11:00:00,16.5,16.53,16.39,16.4,2100.0,16.5,16.53,16.39,16.4,2100.0
2010-07-07 11:30:00,16.43,16.49,16.39,16.41,3400.0,16.43,16.49,16.39,16.41,3400.0
2010-07-07 12:00:00,16.43,16.45,16.38,16.43,2700.0,16.43,16.45,16.38,16.43,2700.0
2010-07-07 12:30:00,16.45,16.49,16.45,16.49,2600.0,16.45,16.49,16.45,16.49,2600.0
2010-07-07 13:00:00,16.49,16.62,16.49,16.62,3600.0,16.49,16.62,16.49,16.62,3600.0
2010-07-07 13:30:00,16.63,16.65,16.61,16.65,3300.0,16.63,16.65,16.61,16.65,3300.0
2010-07-07 14:00:00,16.67,16.71,16.67,16.69,5500.0,16.67,16.71,16.67,16.69,5500.0
2010-07-07 14:30:00,16.68,16.74,16.67,16.74,6700.0,16.68,16.74,16.67,16.74,6700.0
2010-07-07 15:00:00,16.72,16.78,16.71,16.78,12600.0,16.72,16.78,16.71,16.78,12600.0
2010-07-07 15:30:00,16.78,16.99,16.78,16.95,19100.0,16.78,16.99,16.78,16.95,19100.0
2010-07-08 09:30:00,17.0,17.03,16.83,16.85,2100.0,17.0,17.03,16.83,16.85,2100.0
2010-07-08 10:00:00,16.87,16.94,16.86,16.9,1500.0,16.87,16.94,16.86,16.9,1500.0
2010-07-08 10:30:00,16.9,16.95,16.87,16.95,4100.0,16.9,16.95,16.87,16.95,4100.0
2010-07-08 11:00:00,16.95,17.04,16.94,17.0,16900.0,16.95,17.04,16.94,17.0,16900.0
2010-07-08 11:30:00,17.0,17.02,16.8,16.83,7000.0,17.0,17.02,16.8,16.83,7000.0
2010-07-08 12:00:00,16.85,16.88,16.81,16.88,1400.0,16.85,16.88,16.81,16.88,1400.0
2010-07-08 12:30:00,16.85,16.86,16.81,16.81,1400.0,16.85,16.86,16.81,16.81,1400.0
2010-07-08 13:00:00,16.81,16.91,16.81,16.87,4300.0,16.81,16.91,16.81,16.87,4300.0
2010-07-08 13:30:00,16.88,16.88,16.79,16.8,4600.0,16.88,16.88,16.79,16.8,4600.0
2010-07-08 14:00:00,16.83,16.83,16.72,16.83,3600.0,16.83,16.83,16.72,16.83,3600.0
2010-07-08 14:30:00,16.84,16.86,16.79,16.81,4900.0,16.84,16.86,16.79,16.81,4900.0
2010-07-08 15:00:00,16.82,16.85,16.72,16.85,7700.0,16.82,16.85,16.72,16.85,7700.0
2010-07-08 15:30:00,16.88,16.93,16.87,16.91,9500.0,16.88,16.93,16.87,16.91,9500.0
2010-07-09 09:30:00,16.88,16.93,16.79,16.79,3800.0,16.88,16.93,16.79,16.79,3800.0
2010-07-09 10:00:00,16.88,16.93,16.85,16.88,1900.0,16.88,16.93,16.85,16.88,1900.0
2010-07-09 10:30:00,16.86,16.97,16.86,16.94,3800.0,16.86,16.97,16.86,16.94,3800.0
2010-07-09 11:00:00,16.92,16.99,16.91,16.97,1300.0,16.92,16.99,16.91,16.97,1300.0
2010-07-09 11:30:00,16.98,17.01,16.95,16.95,1300.0,16.98,17.01,16.95,16.95,1300.0
2010-07-09 12:00:00,16.92,16.93,16.9,16.9,500.0,16.92,16.93,16.9,16.9,500.0
2010-07-09 12:30:00,16.9,16.9,16.87,16.89,600.0,16.9,16.9,16.87,16.89,600.0
2010-07-09 13:00:00,16.89,16.89,16.85,16.85,900.0,16.89,16.89,16.85,16.85,900.0
2010-07-09 13:30:00,16.87,16.88,16.84,16.88,1200.0,16.87,16.88,16.84,16.88,1200.0
2010-07-09 14:00:00,16.9,16.9,16.88,16.89,1000.0,16.9,16.9,16.88,16.89,1000.0
2010-07-09 14:30:00,16.91,16.95,16.89,16.95,1000.0,16.91,16.95,16.89,16.95,1000.0
2010-07-09 15:00:00,16.98,16.99,16.94,16.95,3600.0,16.98,16.99,16.94,16.95,3600.0
2010-07-09 15:30:00,16.96,17.09,16.93,17.08,8500.0,16.96,17.09,16.93,17.08,8500.0
2010-07-12 09:30:00,16.89,17.26,16.89,17.2,6200.0,16.89,17.26,16.89,17.2,6200.0
2010-07-12 10:00:00,17.22,17.23,16.99,16.99,2400.0,17.22,17.23,16.99,16.99,2400.0
2010-07-12 10:30:00,16.97,16.99,16.89,16.91,3600.0,16.97,16.99,16.89,16.91,3600.0
2010-07-12 11:00:00,16.86,16.89,16.81,16.89,5100.0,16.86,16.89,16.81,16.89,5100.0
2010-07-12 11:30:00,16.9,16.92,16.88,16.9,3000.0,16.9,16.92,16.88,16.9,3000.0
2010-07-12 12:00:00,16.94,17.01,16.94,17.0,2200.0,16.94,17.01,16.94,17.0,2200.0
2010-07-12 12:30:00,16.98,17.04,16.92,16.92,2600.0,16.98,17.04,16.92,16.92,2600.0
2010-07-12 13:00:00,16.92,17.02,16.91,17.02,2400.0,16.92,17.02,16.91,17.02,2400.0
2010-07-12 13:30:00,17.01,17.07,17.01,17.07,2400.0,17.01,17.07,17.01,17.07,2400.0
2010-07-12 14:00:00,17.07,17.11,17.05,17.06,6000.0,17.07,17.11,17.05,17.06,6000.0
2010-07-12 14:30:00,17.07,17.16,17.06,17.14,3500.0,17.07,17.16,17.06,17.14,3500.0
2010-07-12 15:00:00,17.11,17.13,17.08,17.12,7400.0,17.11,17.13,17.08,17.12,7400.0
2010-07-12 15:30:00,17.13,17.15,17.08,17.1,8700.0,17.13,17.15,17.08,17.1,8700.0
2010-07-13 09:30:00,17.3,17.37,17.15,17.23,1300.0,17.3,17.37,17.15,17.23,1300.0
2010-07-13 10:00:00,17.26,17.33,17.23,17.33,2800.0,17.26,17.33,17.23,17.33,2800.0
2010-07-13 10:30:00,17.33,17.33,17.27,17.28,2100.0,17.33,17.33,17.27,17.28,2100.0
2010-07-13 11:00:00,17.27,17.39,17.27,17.34,2400.0,17.27,17.39,17.27,17.34,2400.0
2010-07-13 11:30:00,17.39,17.45,17.39,17.39,2500.0,17.39,17.45,17.39,17.39,2500.0
2010-07-13 12:00:00,17.42,17.45,17.42,17.44,800.0,17.42,17.45,17.42,17.44,800.0
2010-07-13 12:30:00,17.46,17.46,17.45,17.45,200.0,17.46,17.46,17.45,17.45,200.0
2010-07-13 13:00:00,17.46,17.49,17.4,17.41,1800.0,17.46,17.49,17.4,17.41,1800.0
2010-07-13 13:30:00,17.41,17.46,17.41,17.43,1500.0,17.41,17.46,17.41,17.43,1500.0
2010-07-13 14:00:00,17.48,17.49,17.47,17.48,1000.0,17.48,17.49,17.47,17.48,1000.0
2010-07-13 14:30:00,17.48,17.55,17.48,17.55,2200.0,17.48,17.55,17.48,17.55,2200.0
2010-07-13 15:00:00,17.57,17.65,17.57,17.65,2800.0,17.57,17.65,17.57,17.65,2800.0
2010-07-13 15:30:00,17.64,17.76,17.64,17.67,12900.0,17.64,17.76,17.64,17.67,12900.0
2010-07-14 09:30:00,17.68,17.88,17.68,17.77,9100.0,17.68,17.88,17.68,17.77,9100.0
2010-07-14 10:00:00,17.78,17.86,17.75,17.76,8200.0,17.78,17.86,17.75,17.76,8200.0
2010-07-14 10:30:00,17.78,17.81,17.62,17.66,9600.0,17.78,17.81,17.62,17.66,9600.0
2010-07-14 11:00:00,17.69,17.77,17.67,17.74,4400.0,17.69,17.77,17.67,17.74,4400.0
2010-07-14 11:30:00,17.75,17.84,17.74,17.81,2000.0,17.75,17.84,17.74,17.81,2000.0
2010-07-14 12:00:00,17.81,17.84,17.81,17.84,2400.0,17.81,17.84,17.81,17.84,2400.0
2010-07-14 12:30:00,17.87,17.88,17.82,17.83,1200.0,17.87,17.88,17.82,17.83,1200.0
2010-07-14 13:00:00,17.79,17.79,17.73,17.73,1500.0,17.79,17.79,17.73,17.73,1500.0
2010-07-14 13:30:00,17.73,17.73,17.66,17.66,1000.0,17.73,17.73,17.66,17.66,1000.0
2010-07-14 14:00:00,17.6,17.6,17.49,17.49,1700.0,17.6,17.6,17.49,17.49,1700.0
2010-07-14 14:30:00,17.51,17.59,17.49,17.59,1700.0,17.51,17.59,17.49,17.59,1700.0
2010-07-14 15:00:00,17.63,17.66,17.57,17.64,5700.0,17.63,17.66,17.57,17.64,5700.0
2010-07-14 15:30:00,17.64,17.68,17.58,17.68,24000.0,17.64,17.68,17.58,17.68,24000.0
2010-07-15 09:30:00,17.55,17.61,17.46,17.61,900.0,17.55,17.61,17.46,17.61,900.0
2010-07-15 10:00:00,17.57,17.57,17.34,17.44,8500.0,17.57,17.57,17.34,17.44,8500.0
2010-07-15 10:30:00,17.47,17.5,17.42,17.46,3900.0,17.47,17.5,17.42,17.46,3900.0
2010-07-15 11:00:00,17.42,17.46,17.4,17.46,1000.0,17.42,17.46,17.4,17.46,1000.0
2010-07-15 11:30:00,17.43,17.49,17.41,17.45,3100.0,17.43,17.49,17.41,17.45,3100.0
2010-07-15 12:00:00,17.44,17.46,17.4,17.4,700.0,17.44,17.46,17.4,17.4,700.0
2010-07-15 12:30:00,17.42,17.42,17.4,17.42,800.0,17.42,17.42,17.4,17.42,800.0
2010-07-15 13:00:00,17.45,17.53,17.45,17.53,900.0,17.45,17.53,17.45,17.53,900.0
2010-07-15 13:30:00,17.47,17.49,17.47,17.48,700.0,17.47,17.49,17.47,17.48,700.0
2010-07-15 14:00:00,17.44,17.49,17.43,17.49,2200.0,17.44,17.49,17.43,17.49,2200.0
2010-07-15 14:30:00,17.49,17.5,17.45,17.45,2400.0,17.49,17.5,17.45,17.45,2400.0
2010-07-15 15:00:00,17.47,17.48,17.35,17.39,6700.0,17.47,17.48,17.35,17.39,6700.0
2010-07-15 15:30:00,17.43,17.55,17.41,17.51,6500.0,17.43,17.55,17.41,17.51,6500.0
2010-07-16 09:30:00,17.35,17.35,17.17,17.17,900.0,17.35,17.35,17.17,17.17,900.0
2010-07-16 10:00:00,17.19,17.19,17.12,17.16,2700.0,17.19,17.19,17.12,17.16,2700.0
2010-07-16 10:30:00,17.14,17.24,17.14,17.24,3200.0,17.14,17.24,17.14,17.24,3200.0
2010-07-16 11:00:00,17.2,17.23,17.16,17.19,1000.0,17.2,17.23,17.16,17.19,1000.0
2010-07-16 11:30:00,17.19,17.19,17.11,17.11,2300.0,17.19,17.19,17.11,17.11,2300.0
2010-07-16 12:00:00,17.12,17.16,17.05,17.1,3500.0,17.12,17.16,17.05,17.1,3500.0
2010-07-16 12:30:00,17.09,17.11,17.04,17.05,1600.0,17.09,17.11,17.04,17.05,1600.0
2010-07-16 13:00:00,17.06,17.11,17.02,17.02,2800.0,17.06,17.11,17.02,17.02,2800.0
2010-07-16 13:30:00,17.02,17.09,17.0,17.02,2000.0,17.02,17.09,17.0,17.02,2000.0
2010-07-16 14:00:00,17.02,17.03,16.96,17.0,2000.0,17.02,17.03,16.96,17.0,2000.0
2010-07-16 14:30:00,17.0,17.0,16.93,16.95,1800.0,17.0,17.0,16.93,16.95,1800.0
2010-07-16 15:00:00,16.95,16.98,16.87,16.87,4100.0,16.95,16.98,16.87,16.87,4100.0
2010-07-16 15:30:00,16.94,16.98,16.88,16.92,10000.0,16.94,16.98,16.88,16.92,10000.0
2010-07-19 09:30:00,17.12,17.16,16.96,17.1,1300.0,17.12,17.16,16.96,17.1,1300.0
2010-07-19 10:00:00,17.06,17.06,16.96,16.96,3400.0,17.06,17.06,16.96,16.96,3400.0
2010-07-19 10:30:00,16.96,17.03,16.93,16.95,3200.0,16.96,17.03,16.93,16.95,3200.0
2010-07-19 11:00:00,17.01,17.07,17.0,17.05,2100.0,17.01,17.07,17.0,17.05,2100.0
2010-07-19 11:30:00,17.07,17.11,17.0,17.11,2100.0,17.07,17.11,17.0,17.11,2100.0
2010-07-19 12:00:00,17.08,17.09,17.02,17.09,1900.0,17.08,17.09,17.02,17.09,1900.0
2010-07-19 12:30:00,17.09,17.14,17.09,17.12,700.0,17.09,17.14,17.09,17.12,700.0
2010-07-19 13:00:00,17.13,17.13,17.08,17.11,1400.0,17.13,17.13,17.08,17.11,1400.0
2010-07-19 13:30:00,17.12,17.15,17.1,17.13,1000.0,17.12,17.15,17.1,17.13,1000.0
2010-07-19 14:00:00,17.17,17.23,17.16,17.23,1500.0,17.17,17.23,17.16,17.23,1500.0
2010-07-19 14:30:00,17.21,17.28,17.19,17.25,1700.0,17.21,17.28,17.19,17.25,1700.0
2010-07-19 15:00:00,17.25,17.35,17.25,17.25,7000.0,17.25,17.35,17.25,17.25,7000.0
2010-07-19 15:30:00,17.25,17.38,17.25,17.37,7600.0,17.25,17.38,17.25,17.37,7600.0
2010-07-20 09:30:00,17.17,17.17,16.62,16.74,7200.0,17.17,17.17,16.62,16.74,7200.0
2010-07-20 10:00:00,16.76,16.8,16.65,16.79,4500.0,16.76,16.8,16.65,16.79,4500.0
2010-07-20 10:30:00,16.78,16.88,16.75,16.83,12500.0,16.78,16.88,16.75,16.83,12500.0
2010-07-20 11:00:00,16.85,17.0,16.85,17.0,1900.0,16.85,17.0,16.85,17.0,1900.0
2010-07-20 11:30:00,17.0,17.0,16.9,16.96,2400.0,17.0,17.0,16.9,16.96,2400.0
2010-07-20 12:00:00,16.97,16.99,16.91,16.93,2200.0,16.97,16.99,16.91,16.93,2200.0
2010-07-20 12:30:00,16.93,17.0,16.93,17.0,2100.0,16.93,17.0,16.93,17.0,2100.0
2010-07-20 13:00:00,17.02,17.04,17.01,17.04,1600.0,17.02,17.04,17.01,17.04,1600.0
2010-07-20 13:30:00,17.05,17.19,17.05,17.19,5500.0,17.05,17.19,17.05,17.19,5500.0
2010-07-20 14:00:00,17.19,17.19,17.06,17.06,2000.0,17.19,17.19,17.06,17.06,2000.0
2010-07-20 14:30:00,17.08,17.09,17.03,17.06,3900.0,17.08,17.09,17.03,17.06,3900.0
2010-07-20 15:00:00,17.04,17.18,17.04,17.17,2500.0,17.04,17.18,17.04,17.17,2500.0
2010-07-20 15:30:00,17.2,17.3,17.18,17.29,6200.0,17.2,17.3,17.18,17.29,6200.0
2010-07-21 09:30:00,17.29,17.29,16.93,16.93,1800.0,17.29,17.29,16.93,16.93,1800.0
2010-07-21 10:00:00,16.94,17.06,16.92,17.03,3900.0,16.94,17.06,16.92,17.03,3900.0
2010-07-21 10:30:00,17.04,17.08,16.99,17.04,2000.0,17.04,17.08,16.99,17.04,2000.0
2010-07-21 11:00:00,17.05,17.05,16.93,16.97,1400.0,17.05,17.05,16.93,16.97,1400.0
2010-07-21 11:30:00,16.95,17.03,16.94,17.03,2000.0,16.95,17.03,16.94,17.03,2000.0
2010-07-21 12:00:00,17.05,17.1,17.04,17.1,1000.0,17.05,17.1,17.04,17.1,1000.0
2010-07-21 12:30:00,17.12,17.24,17.12,17.15,3700.0,17.12,17.24,17.12,17.15,3700.0
2010-07-21 13:00:00,17.13,17.16,17.12,17.15,2200.0,17.13,17.16,17.12,17.15,2200.0
2010-07-21 13:30:00,17.16,17.2,17.13,17.19,900.0,17.16,17.2,17.13,17.19,900.0
2010-07-21 14:00:00,17.14,17.14,16.9,17.0,6900.0,17.14,17.14,16.9,17.0,6900.0
2010-07-21 14:30:00,16.98,16.98,16.84,16.85,6200.0,16.98,16.98,16.84,16.85,6200.0
2010-07-21 15:00:00,16.82,16.98,16.81,16.85,8300.0,16.82,16.98,16.81,16.85,8300.0
2010-07-21 15:30:00,16.85,16.9,16.82,16.83,16800.0,16.85,16.9,16.82,16.83,16800.0
2010-07-22 09:30:00,16.86,17.15,16.86,17.0,11400.0,16.86,17.15,16.86,17.0,11400.0
2010-07-22 10:00:00,17.0,17.32,17.0,17.28,6300.0,17.0,17.32,17.0,17.28,6300.0
2010-07-22 10:30:00,17.3,17.39,17.24,17.33,5400.0,17.3,17.39,17.24,17.33,5400.0
2010-07-22 11:00:00,17.32,17.33,17.28,17.33,1900.0,17.32,17.33,17.28,17.33,1900.0
2010-07-22 11:30:00,17.26,17.26,17.16,17.17,2900.0,17.26,17.26,17.16,17.17,2900.0
2010-07-22 12:00:00,17.16,17.16,17.09,17.13,3500.0,17.16,17.16,17.09,17.13,3500.0
2010-07-22 12:30:00,17.13,17.13,17.09,17.09,2800.0,17.13,17.13,17.09,17.09,2800.0
2010-07-22 13:00:00,17.09,17.09,17.08,17.08,2600.0,17.09,17.09,17.08,17.08,2600.0
2010-07-22 13:30:00,17.08,17.1,17.07,17.08,2500.0,17.08,17.1,17.07,17.08,2500.0
2010-07-22 14:00:00,17.11,17.11,17.09,17.11,1900.0,17.11,17.11,17.09,17.11,1900.0
2010-07-22 14:30:00,17.1,17.26,17.09,17.25,9300.0,17.1,17.26,17.09,17.25,9300.0
2010-07-22 15:00:00,17.25,17.38,17.25,17.37,5900.0,17.25,17.38,17.25,17.37,5900.0
2010-07-22 15:30:00,17.35,17.38,17.26,17.37,15700.0,17.35,17.38,17.26,17.37,15700.0
2010-07-23 09:30:00,17.31,17.31,17.1,17.2,2300.0,17.31,17.31,17.1,17.2,2300.0
2010-07-23 10:00:00,17.18,17.37,17.17,17.37,3300.0,17.18,17.37,17.17,17.37,3300.0
2010-07-23 10:30:00,17.4,17.52,17.4,17.47,1800.0,17.4,17.52,17.4,17.47,1800.0
2010-07-23 11:00:00,17.45,17.49,17.41,17.42,1700.0,17.45,17.49,17.41,17.42,1700.0
2010-07-23 11:30:00,17.44,17.54,17.43,17.54,2000.0,17.44,17.54,17.43,17.54,2000.0
2010-07-23 12:00:00,17.55,17.59,17.45,17.58,3000.0,17.55,17.59,17.45,17.58,3000.0
2010-07-23 12:30:00,17.54,17.61,17.49,17.61,2100.0,17.54,17.61,17.49,17.61,2100.0
2010-07-23 13:00:00,17.61,17.84,17.54,17.84,5100.0,17.61,17.84,17.54,17.84,5100.0
2010-07-23 13:30:00,17.86,17.86,17.79,17.83,3700.0,17.86,17.86,17.79,17.83,3700.0
2010-07-23 14:00:00,17.81,17.85,17.79,17.79,3300.0,17.81,17.85,17.79,17.79,3300.0
2010-07-23 14:30:00,17.79,17.84,17.77,17.83,5300.0,17.79,17.84,17.77,17.83,5300.0
2010-07-23 15:00:00,17.81,17.83,17.79,17.81,3900.0,17.81,17.83,17.79,17.81,3900.0
2010-07-23 15:30:00,17.81,17.89,17.78,17.86,13900.0,17.81,17.89,17.78,17.86,13900.0
2010-07-26 09:30:00,17.88,17.93,17.78,17.93,2200.0,17.88,17.93,17.78,17.93,2200.0
2010-07-26 10:00:00,17.98,18.1,17.94,17.98,6800.0,17.98,18.1,17.94,17.98,6800.0
2010-07-26 10:30:00,17.98,18.14,17.95,18.14,5700.0,17.98,18.14,17.95,18.14,5700.0
2010-07-26 11:00:00,18.16,18.25,18.14,18.24,1700.0,18.16,18.25,18.14,18.24,1700.0
2010-07-26 11:30:00,18.23,18.35,18.23,18.34,1700.0,18.23,18.35,18.23,18.34,1700.0
2010-07-26 12:00:00,18.34,18.37,18.34,18.37,3000.0,18.34,18.37,18.34,18.37,3000.0
2010-07-26 12:30:00,18.37,18.37,18.34,18.36,2700.0,18.37,18.37,18.34,18.36,2700.0
2010-07-26 13:00:00,18.37,18.37,18.34,18.36,1500.0,18.37,18.37,18.34,18.36,1500.0
2010-07-26 13:30:00,18.37,18.44,18.36,18.39,2300.0,18.37,18.44,18.36,18.39,2300.0
2010-07-26 14:00:00,18.39,18.4,18.37,18.37,2400.0,18.39,18.4,18.37,18.37,2400.0
2010-07-26 14:30:00,18.37,18.37,18.28,18.3,7900.0,18.37,18.37,18.28,18.3,7900.0
2010-07-26 15:00:00,18.3,18.34,18.28,18.33,10000.0,18.3,18.34,18.28,18.33,10000.0
2010-07-26 15:30:00,18.31,18.41,18.31,18.39,12300.0,18.31,18.41,18.31,18.39,12300.0
2010-07-27 09:30:00,18.58,18.7,18.51,18.7,13100.0,18.58,18.7,18.51,18.7,13100.0
2010-07-27 10:00:00,18.74,18.8,18.58,18.7,10200.0,18.74,18.8,18.58,18.7,10200.0
2010-07-27 10:30:00,18.69,18.7,18.65,18.67,7100.0,18.69,18.7,18.65,18.67,7100.0
2010-07-27 11:00:00,18.65,18.67,18.63,18.63,10900.0,18.65,18.67,18.63,18.63,10900.0
2010-07-27 11:30:00,18.61,18.66,18.61,18.61,1300.0,18.61,18.66,18.61,18.61,1300.0
2010-07-27 12:00:00,18.61,18.65,18.6,18.65,1600.0,18.61,18.65,18.6,18.65,1600.0
2010-07-27 12:30:00,18.63,18.65,18.59,18.62,2900.0,18.63,18.65,18.59,18.62,2900.0
2010-07-27 13:00:00,18.6,18.6,18.47,18.49,8200.0,18.6,18.6,18.47,18.49,8200.0
2010-07-27 13:30:00,18.44,18.47,18.42,18.46,1100.0,18.44,18.47,18.42,18.46,1100.0
2010-07-27 14:00:00,18.49,18.49,18.4,18.45,39300.0,18.49,18.49,18.4,18.45,39300.0
2010-07-27 14:30:00,18.45,18.45,18.37,18.4,3300.0,18.45,18.45,18.37,18.4,3300.0
2010-07-27 15:00:00,18.43,18.45,18.39,18.43,3400.0,18.43,18.45,18.39,18.43,3400.0
2010-07-27 15:30:00,18.43,18.44,18.38,18.41,9300.0,18.43,18.44,18.38,18.41,9300.0
2010-07-28 09:30:00,18.38,18.51,18.32,18.47,20800.0,18.38,18.51,18.32,18.47,20800.0
2010-07-28 10:00:00,18.48,18.5,18.31,18.32,5900.0,18.48,18.5,18.31,18.32,5900.0
2010-07-28 10:30:00,18.3,18.32,18.28,18.28,2900.0,18.3,18.32,18.28,18.28,2900.0
2010-07-28 11:00:00,18.28,18.29,18.16,18.16,4200.0,18.28,18.29,18.16,18.16,4200.0
2010-07-28 11:30:00,18.14,18.17,18.04,18.05,4300.0,18.14,18.17,18.04,18.05,4300.0
2010-07-28 12:00:00,18.06,18.11,18.06,18.08,1800.0,18.06,18.11,18.06,18.08,1800.0
2010-07-28 12:30:00,18.06,18.07,18.0,18.07,6000.0,18.06,18.07,18.0,18.07,6000.0
2010-07-28 13:00:00,18.08,18.08,17.99,17.99,1500.0,18.08,18.08,17.99,17.99,1500.0
2010-07-28 13:30:00,17.97,17.99,17.9,17.93,6100.0,17.97,17.99,17.9,17.93,6100.0
2010-07-28 14:00:00,17.9,17.94,17.83,17.85,8200.0,17.9,17.94,17.83,17.85,8200.0
2010-07-28 14:30:00,17.85,17.89,17.84,17.86,3300.0,17.85,17.89,17.84,17.86,3300.0
2010-07-28 15:00:00,17.85,17.87,17.78,17.86,7100.0,17.85,17.87,17.78,17.86,7100.0
2010-07-28 15:30:00,17.88,17.93,17.88,17.91,11200.0,17.88,17.93,17.88,17.91,11200.0
2010-07-29 09:30:00,18.07,18.07,17.72,17.74,4100.0,18.07,18.07,17.72,17.74,4100.0
2010-07-29 10:00:00,17.74,17.74,17.64,17.7,5500.0,17.74,17.74,17.64,17.7,5500.0
2010-07-29 10:30:00,17.67,17.74,17.64,17.73,3700.0,17.67,17.74,17.64,17.73,3700.0
2010-07-29 11:00:00,17.69,17.7,17.43,17.48,6600.0,17.69,17.7,17.43,17.48,6600.0
2010-07-29 11:30:00,17.45,17.45,17.35,17.35,5000.0,17.45,17.45,17.35,17.35,5000.0
2010-07-29 12:00:00,17.41,17.44,17.31,17.41,1900.0,17.41,17.44,17.31,17.41,1900.0
2010-07-29 12:30:00,17.41,17.45,17.34,17.4,2500.0,17.41,17.45,17.34,17.4,2500.0
2010-07-29 13:00:00,17.43,17.53,17.43,17.53,1600.0,17.43,17.53,17.43,17.53,1600.0
2010-07-29 13:30:00,17.55,17.64,17.55,17.61,2000.0,17.55,17.64,17.55,17.61,2000.0
2010-07-29 14:00:00,17.61,17.61,17.53,17.59,1700.0,17.61,17.61,17.53,17.59,1700.0
2010-07-29 14:30:00,17.64,17.75,17.61,17.67,6000.0,17.64,17.75,17.61,17.67,6000.0
2010-07-29 15:00:00,17.68,17.75,17.65,17.7,5600.0,17.68,17.75,17.65,17.7,5600.0
2010-07-29 15:30:00,17.71,17.71,17.55,17.58,11900.0,17.71,17.71,17.55,17.58,11900.0
2010-07-30 09:30:00,17.14,17.37,17.14,17.3,2800.0,17.14,17.37,17.14,17.3,2800.0
2010-07-30 10:00:00,17.31,17.45,17.31,17.33,5400.0,17.31,17.45,17.31,17.33,5400.0
2010-07-30 10:30:00,17.42,17.55,17.42,17.49,3500.0,17.42,17.55,17.42,17.49,3500.0
2010-07-30 11:00:00,17.48,17.51,17.41,17.41,3400.0,17.48,17.51,17.41,17.41,3400.0
2010-07-30 11:30:00,17.4,17.45,17.38,17.45,1300.0,17.4,17.45,17.38,17.45,1300.0
2010-07-30 12:00:00,17.47,17.48,17.42,17.46,2000.0,17.47,17.48,17.42,17.46,2000.0
2010-07-30 12:30:00,17.46,17.47,17.45,17.47,1300.0,17.46,17.47,17.45,17.47,1300.0
2010-07-30 13:00:00,17.47,17.47,17.36,17.39,900.0,17.47,17.47,17.36,17.39,900.0
2010-07-30 13:30:00,17.36,17.38,17.34,17.34,600.0,17.36,17.38,17.34,17.34,600.0
2010-07-30 14:00:00,17.33,17.43,17.33,17.43,2100.0,17.33,17.43,17.33,17.43,2100.0
2010-07-30 14:30:00,17.41,17.47,17.41,17.42,2200.0,17.41,17.47,17.41,17.42,2200.0
2010-07-30 15:00:00,17.42,17.51,17.39,17.49,3800.0,17.42,17.51,17.39,17.49,3800.0
2010-07-30 15:30:00,17.5,17.5,17.39,17.39,8800.0,17.5,17.5,17.39,17.39,8800.0
2010-08-02 09:30:00,17.68,17.7,17.54,17.59,1900.0,17.68,17.7,17.54,17.59,1900.0
2010-08-02 10:00:00,17.6,17.68,17.6,17.67,4400.0,17.6,17.68,17.6,17.67,4400.0
2010-08-02 10:30:00,17.67,17.69,17.63,17.67,3200.0,17.67,17.69,17.63,17.67,3200.0
2010-08-02 11:00:00,17.69,17.7,17.67,17.69,1500.0,17.69,17.7,17.67,17.69,1500.0
2010-08-02 11:30:00,17.69,17.7,17.67,17.68,1100.0,17.69,17.7,17.67,17.68,1100.0
2010-08-02 12:00:00,17.68,17.68,17.57,17.57,900.0,17.68,17.68,17.57,17.57,900.0
2010-08-02 12:30:00,17.56,17.56,17.45,17.49,1600.0,17.56,17.56,17.45,17.49,1600.0
2010-08-02 13:00:00,17.48,17.57,17.48,17.57,3500.0,17.48,17.57,17.48,17.57,3500.0
2010-08-02 13:30:00,17.57,17.6,17.55,17.57,2000.0,17.57,17.6,17.55,17.57,2000.0
2010-08-02 14:00:00,17.61,17.66,17.6,17.65,6600.0,17.61,17.66,17.6,17.65,6600.0
2010-08-02 14:30:00,17.66,17.72,17.65,17.71,5700.0,17.66,17.72,17.65,17.71,5700.0
2010-08-02 15:00:00,17.71,17.73,17.7,17.72,5200.0,17.71,17.73,17.7,17.72,5200.0
2010-08-02 15:30:00,17.74,17.75,17.66,17.67,12900.0,17.74,17.75,17.66,17.67,12900.0
2010-08-03 09:30:00,17.65,17.66,17.47,17.49,13500.0,17.65,17.66,17.47,17.49,13500.0
2010-08-03 10:00:00,17.47,17.59,17.43,17.56,1500.0,17.47,17.59,17.43,17.56,1500.0
2010-08-03 10:30:00,17.58,17.68,17.58,17.67,1400.0,17.58,17.68,17.58,17.67,1400.0
2010-08-03 11:00:00,17.66,17.73,17.66,17.7,2100.0,17.66,17.73,17.66,17.7,2100.0
2010-08-03 11:30:00,17.71,17.75,17.71,17.74,3300.0,17.71,17.75,17.71,17.74,3300.0
2010-08-03 12:00:00,17.74,17.74,17.69,17.69,1600.0,17.74,17.74,17.69,17.69,1600.0
2010-08-03 12:30:00,17.7,17.73,17.7,17.72,1900.0,17.7,17.73,17.7,17.72,1900.0
2010-08-03 13:00:00,17.7,17.7,17.65,17.68,1200.0,17.7,17.7,17.65,17.68,1200.0
2010-08-03 13:30:00,17.68,17.71,17.67,17.67,2100.0,17.68,17.71,17.67,17.67,2100.0
2010-08-03 14:00:00,17.69,17.7,17.67,17.7,600.0,17.69,17.7,17.67,17.7,600.0
2010-08-03 14:30:00,17.7,17.7,17.67,17.68,1000.0,17.7,17.7,17.67,17.68,1000.0
2010-08-03 15:00:00,17.69,17.72,17.66,17.66,5200.0,17.69,17.72,17.66,17.66,5200.0
2010-08-03 15:30:00,17.66,17.69,17.61,17.62,8400.0,17.66,17.69,17.61,17.62,8400.0
2010-08-04 09:30:00,17.7,17.71,17.62,17.62,600.0,17.7,17.71,17.62,17.62,600.0
2010-08-04 10:00:00,17.73,17.73,17.49,17.55,2900.0,17.73,17.73,17.49,17.55,2900.0
2010-08-04 10:30:00,17.54,17.56,17.48,17.53,1800.0,17.54,17.56,17.48,17.53,1800.0
2010-08-04 11:00:00,17.53,17.63,17.53,17.63,1800.0,17.53,17.63,17.53,17.63,1800.0
2010-08-04 11:30:00,17.64,17.65,17.61,17.62,1300.0,17.64,17.65,17.61,17.62,1300.0
2010-08-04 12:00:00,17.61,17.68,17.61,17.66,1500.0,17.61,17.68,17.61,17.66,1500.0
2010-08-04 12:30:00,17.66,17.66,17.63,17.64,1400.0,17.66,17.66,17.63,17.64,1400.0
2010-08-04 13:00:00,17.64,17.64,17.56,17.56,1000.0,17.64,17.64,17.56,17.56,1000.0
2010-08-04 13:30:00,17.57,17.59,17.54,17.56,4200.0,17.57,17.59,17.54,17.56,4200.0
2010-08-04 14:00:00,17.56,17.62,17.56,17.6,3600.0,17.56,17.62,17.56,17.6,3600.0
2010-08-04 14:30:00,17.6,17.6,17.58,17.58,1300.0,17.6,17.6,17.58,17.58,1300.0
2010-08-04 15:00:00,17.57,17.64,17.57,17.64,1000.0,17.57,17.64,17.57,17.64,1000.0
2010-08-04 15:30:00,17.65,17.68,17.65,17.68,2900.0,17.65,17.68,17.65,17.68,2900.0
2010-08-05 09:30:00,17.56,17.7,17.56,17.68,1000.0,17.56,17.7,17.56,17.68,1000.0
2010-08-05 10:00:00,17.67,17.69,17.62,17.69,800.0,17.67,17.69,17.62,17.69,800.0
2010-08-05 10:30:00,17.71,17.71,17.53,17.54,900.0,17.71,17.71,17.53,17.54,900.0
2010-08-05 11:00:00,17.51,17.57,17.46,17.56,1900.0,17.51,17.57,17.46,17.56,1900.0
2010-08-05 11:30:00,17.59,17.61,17.54,17.55,1500.0,17.59,17.61,17.54,17.55,1500.0
2010-08-05 12:00:00,17.61,17.61,17.61,17.61,200.0,17.61,17.61,17.61,17.61,200.0
2010-08-05 12:30:00,17.61,17.61,17.58,17.58,300.0,17.61,17.61,17.58,17.58,300.0
2010-08-05 13:00:00,17.59,17.59,17.52,17.57,1000.0,17.59,17.59,17.52,17.57,1000.0
2010-08-05 13:30:00,17.6,17.62,17.59,17.62,500.0,17.6,17.62,17.59,17.62,500.0
2010-08-05 14:00:00,17.61,17.61,17.57,17.57,2000.0,17.61,17.61,17.57,17.57,2000.0
2010-08-05 14:30:00,17.55,17.58,17.54,17.56,8900.0,17.55,17.58,17.54,17.56,8900.0
2010-08-05 15:00:00,17.56,17.61,17.56,17.58,2200.0,17.56,17.61,17.56,17.58,2200.0
2010-08-05 15:30:00,17.54,17.57,17.51,17.52,5600.0,17.54,17.57,17.51,17.52,5600.0
2010-08-06 09:30:00,17.31,17.64,17.31,17.6,3500.0,17.31,17.64,17.31,17.6,3500.0
2010-08-06 10:00:00,17.63,17.63,17.56,17.56,900.0,17.63,17.63,17.56,17.56,900.0
2010-08-06 10:30:00,17.59,17.59,17.28,17.33,22600.0,17.59,17.59,17.28,17.33,22600.0
2010-08-06 11:00:00,17.35,17.49,17.35,17.45,5800.0,17.35,17.49,17.35,17.45,5800.0
2010-08-06 11:30:00,17.43,17.43,17.4,17.41,6500.0,17.43,17.43,17.4,17.41,6500.0
2010-08-06 12:00:00,17.4,17.41,17.36,17.36,6900.0,17.4,17.41,17.36,17.36,6900.0
2010-08-06 12:30:00,17.36,17.42,17.35,17.4,1900.0,17.36,17.42,17.35,17.4,1900.0
2010-08-06 13:00:00,17.41,17.41,17.34,17.38,800.0,17.41,17.41,17.34,17.38,800.0
2010-08-06 13:30:00,17.37,17.39,17.35,17.39,1300.0,17.37,17.39,17.35,17.39,1300.0
2010-08-06 14:00:00,17.36,17.39,17.33,17.35,800.0,17.36,17.39,17.33,17.35,800.0
2010-08-06 14:30:00,17.38,17.51,17.35,17.51,1500.0,17.38,17.51,17.35,17.51,1500.0
2010-08-06 15:00:00,17.5,17.6,17.49,17.59,4100.0,17.5,17.6,17.49,17.59,4100.0
2010-08-06 15:30:00,17.58,17.67,17.58,17.66,9300.0,17.58,17.67,17.58,17.66,9300.0
2010-08-09 09:30:00,17.65,17.68,17.59,17.59,900.0,17.65,17.68,17.59,17.59,900.0
2010-08-09 10:00:00,17.64,17.72,17.64,17.66,2600.0,17.64,17.72,17.64,17.66,2600.0
2010-08-09 10:30:00,17.7,17.72,17.67,17.72,1600.0,17.7,17.72,17.67,17.72,1600.0
2010-08-09 11:00:00,17.7,17.73,17.69,17.72,1000.0,17.7,17.73,17.69,17.72,1000.0
2010-08-09 11:30:00,17.73,17.74,17.73,17.73,3600.0,17.73,17.74,17.73,17.73,3600.0
2010-08-09 12:00:00,17.73,17.74,17.73,17.73,2500.0,17.73,17.74,17.73,17.73,2500.0
2010-08-09 12:30:00,17.73,17.73,17.72,17.73,700.0,17.73,17.73,17.72,17.73,700.0
2010-08-09 13:00:00,17.73,17.73,17.73,17.73,400.0,17.73,17.73,17.73,17.73,400.0
2010-08-09 13:30:00,17.73,17.74,17.73,17.74,1200.0,17.73,17.74,17.73,17.74,1200.0
2010-08-09 14:00:00,17.74,17.74,17.74,17.74,100.0,17.74,17.74,17.74,17.74,100.0
2010-08-09 14:30:00,17.75,17.84,17.75,17.83,5300.0,17.75,17.84,17.75,17.83,5300.0
2010-08-09 15:00:00,17.81,17.81,17.75,17.78,3300.0,17.81,17.81,17.75,17.78,3300.0
2010-08-09 15:30:00,17.79,17.83,17.75,17.75,7800.0,17.79,17.83,17.75,17.75,7800.0
2010-08-10 09:30:00,17.19,17.22,17.13,17.14,1200.0,17.19,17.22,17.13,17.14,1200.0
2010-08-10 10:00:00,17.14,17.32,17.13,17.32,1600.0,17.14,17.32,17.13,17.32,1600.0
2010-08-10 10:30:00,17.29,17.36,17.28,17.34,4000.0,17.29,17.36,17.28,17.34,4000.0
2010-08-10 11:00:00,17.36,17.4,17.36,17.36,2800.0,17.36,17.4,17.36,17.36,2800.0
2010-08-10 11:30:00,17.35,17.4,17.35,17.38,4900.0,17.35,17.4,17.35,17.38,4900.0
2010-08-10 12:00:00,17.34,17.36,17.3,17.34,3300.0,17.34,17.36,17.3,17.34,3300.0
2010-08-10 12:30:00,17.33,17.35,17.32,17.33,3800.0,17.33,17.35,17.32,17.33,3800.0
2010-08-10 13:00:00,17.33,17.33,17.3,17.31,3800.0,17.33,17.33,17.3,17.31,3800.0
2010-08-10 13:30:00,17.3,17.36,17.3,17.33,1200.0,17.3,17.36,17.3,17.33,1200.0
2010-08-10 14:00:00,17.36,17.46,17.33,17.37,5400.0,17.36,17.46,17.33,17.37,5400.0
2010-08-10 14:30:00,17.42,17.61,17.42,17.56,4100.0,17.42,17.61,17.42,17.56,4100.0
2010-08-10 15:00:00,17.55,17.59,17.45,17.47,1800.0,17.55,17.59,17.45,17.47,1800.0
2010-08-10 15:30:00,17.45,17.51,17.37,17.38,8000.0,17.45,17.51,17.37,17.38,8000.0
2010-08-11 09:30:00,17.07,17.07,16.73,16.9,7400.0,17.07,17.07,16.73,16.9,7400.0
2010-08-11 10:00:00,16.9,16.92,16.86,16.89,3600.0,16.9,16.92,16.86,16.89,3600.0
2010-08-11 10:30:00,16.88,16.88,16.75,16.75,3600.0,16.88,16.88,16.75,16.75,3600.0
2010-08-11 11:00:00,16.73,16.74,16.53,16.6,9600.0,16.73,16.74,16.53,16.6,9600.0
2010-08-11 11:30:00,16.59,16.64,16.59,16.6,3800.0,16.59,16.64,16.59,16.6,3800.0
2010-08-11 12:00:00,16.6,16.62,16.58,16.58,5000.0,16.6,16.62,16.58,16.58,5000.0
2010-08-11 12:30:00,16.58,16.59,16.55,16.57,2800.0,16.58,16.59,16.55,16.57,2800.0
2010-08-11 13:00:00,16.58,16.65,16.58,16.6,3400.0,16.58,16.65,16.58,16.6,3400.0
2010-08-11 13:30:00,16.6,16.61,16.58,16.58,4800.0,16.6,16.61,16.58,16.58,4800.0
2010-08-11 14:00:00,16.58,16.64,16.58,16.64,6700.0,16.58,16.64,16.58,16.64,6700.0
2010-08-11 14:30:00,16.63,16.65,16.6,16.6,6500.0,16.63,16.65,16.6,16.6,6500.0
2010-08-11 15:00:00,16.63,16.64,16.6,16.63,3800.0,16.63,16.64,16.6,16.63,3800.0
2010-08-11 15:30:00,16.64,16.71,16.64,16.7,15600.0,16.64,16.71,16.64,16.7,15600.0
2010-08-12 09:30:00,16.27,16.27,16.02,16.27,4800.0,16.27,16.27,16.02,16.27,4800.0
2010-08-12 10:00:00,16.23,16.33,16.21,16.25,3800.0,16.23,16.33,16.21,16.25,3800.0
2010-08-12 10:30:00,16.25,16.4,16.25,16.35,3800.0,16.25,16.4,16.25,16.35,3800.0
2010-08-12 11:00:00,16.33,16.35,16.3,16.34,2000.0,16.33,16.35,16.3,16.34,2000.0
2010-08-12 11:30:00,16.38,16.4,16.35,16.39,3600.0,16.38,16.4,16.35,16.39,3600.0
2010-08-12 12:00:00,16.38,16.38,16.32,16.36,2300.0,16.38,16.38,16.32,16.36,2300.0
2010-08-12 12:30:00,16.36,16.37,16.33,16.36,4300.0,16.36,16.37,16.33,16.36,4300.0
2010-08-12 13:00:00,16.37,16.37,16.26,16.26,2300.0,16.37,16.37,16.26,16.26,2300.0
2010-08-12 13:30:00,16.24,16.27,16.24,16.27,3000.0,16.24,16.27,16.24,16.27,3000.0
2010-08-12 14:00:00,16.27,16.29,16.25,16.26,2600.0,16.27,16.29,16.25,16.26,2600.0
2010-08-12 14:30:00,16.27,16.32,16.25,16.32,3900.0,16.27,16.32,16.25,16.32,3900.0
2010-08-12 15:00:00,16.33,16.42,16.33,16.42,5900.0,16.33,16.42,16.33,16.42,5900.0
2010-08-12 15:30:00,16.42,16.46,16.36,16.42,16100.0,16.42,16.46,16.36,16.42,16100.0
2010-08-13 09:30:00,16.46,16.49,16.27,16.37,3300.0,16.46,16.49,16.27,16.37,3300.0
2010-08-13 10:00:00,16.33,16.36,16.25,16.25,3400.0,16.33,16.36,16.25,16.25,3400.0
2010-08-13 10:30:00,16.25,16.31,16.23,16.27,8700.0,16.25,16.31,16.23,16.27,8700.0
2010-08-13 11:00:00,16.27,16.38,16.27,16.38,6800.0,16.27,16.38,16.27,16.38,6800.0
2010-08-13 11:30:00,16.38,16.4,16.38,16.39,1500.0,16.38,16.4,16.38,16.39,1500.0
2010-08-13 12:00:00,16.41,16.49,16.41,16.49,3100.0,16.41,16.49,16.41,16.49,3100.0
2010-08-13 12:30:00,16.46,16.46,16.44,16.45,1700.0,16.46,16.46,16.44,16.45,1700.0
2010-08-13 13:00:00,16.46,16.51,16.46,16.48,5900.0,16.46,16.51,16.46,16.48,5900.0
2010-08-13 13:30:00,16.49,16.53,16.49,16.51,700.0,16.49,16.53,16.49,16.51,700.0
2010-08-13 14:00:00,16.48,16.49,16.42,16.42,1500.0,16.48,16.49,16.42,16.42,1500.0
2010-08-13 14:30:00,16.43,16.44,16.38,16.38,1100.0,16.43,16.44,16.38,16.38,1100.0
2010-08-13 15:00:00,16.38,16.38,16.34,16.34,1800.0,16.38,16.38,16.34,16.34,1800.0
2010-08-13 15:30:00,16.32,16.34,16.25,16.25,11900.0,16.32,16.34,16.25,16.25,11900.0
2010-08-16 09:30:00,16.14,16.42,16.07,16.35,1600.0,16.14,16.42,16.07,16.35,1600.0
2010-08-16 10:00:00,16.43,16.45,16.39,16.4,3500.0,16.43,16.45,16.39,16.4,3500.0
2010-08-16 10:30:00,16.39,16.48,16.37,16.42,21800.0,16.39,16.48,16.37,16.42,21800.0
2010-08-16 11:00:00,16.44,16.44,16.35,16.35,3200.0,16.44,16.44,16.35,16.35,3200.0
2010-08-16 11:30:00,16.35,16.45,16.35,16.45,1200.0,16.35,16.45,16.35,16.45,1200.0
2010-08-16 12:00:00,16.43,16.53,16.43,16.53,2200.0,16.43,16.53,16.43,16.53,2200.0
2010-08-16 12:30:00,16.52,16.53,16.47,16.47,400.0,16.52,16.53,16.47,16.47,400.0
2010-08-16 13:00:00,16.49,16.5,16.48,16.49,1100.0,16.49,16.5,16.48,16.49,1100.0
2010-08-16 13:30:00,16.48,16.48,16.46,16.46,800.0,16.48,16.48,16.46,16.46,800.0
2010-08-16 14:00:00,16.47,16.47,16.39,16.41,3000.0,16.47,16.47,16.39,16.41,3000.0
2010-08-16 14:30:00,16.41,16.41,16.34,16.34,1700.0,16.41,16.41,16.34,16.34,1700.0
2010-08-16 15:00:00,16.33,16.34,16.27,16.33,3000.0,16.33,16.34,16.27,16.33,3000.0
2010-08-16 15:30:00,16.33,16.4,16.31,16.38,10400.0,16.33,16.4,16.31,16.38,10400.0
2010-08-17 09:30:00,16.48,16.67,16.43,16.55,1300.0,16.48,16.67,16.43,16.55,1300.0
2010-08-17 10:00:00,16.61,16.61,16.54,16.55,700.0,16.61,16.61,16.54,16.55,700.0
2010-08-17 10:30:00,16.54,16.63,16.54,16.59,2700.0,16.54,16.63,16.54,16.59,2700.0
2010-08-17 11:00:00,16.62,16.69,16.61,16.67,2100.0,16.62,16.69,16.61,16.67,2100.0
2010-08-17 11:30:00,16.69,16.7,16.65,16.66,3000.0,16.69,16.7,16.65,16.66,3000.0
2010-08-17 12:00:00,16.66,16.69,16.66,16.69,2300.0,16.66,16.69,16.66,16.69,2300.0
2010-08-17 12:30:00,16.7,16.78,16.7,16.78,2200.0,16.7,16.78,16.7,16.78,2200.0
2010-08-17 13:00:00,16.79,16.92,16.79,16.92,3900.0,16.79,16.92,16.79,16.92,3900.0
2010-08-17 13:30:00,16.93,16.93,16.88,16.89,900.0,16.93,16.93,16.88,16.89,900.0
2010-08-17 14:00:00,16.91,16.91,16.9,16.91,1600.0,16.91,16.91,16.9,16.91,1600.0
2010-08-17 14:30:00,16.91,16.91,16.84,16.85,2200.0,16.91,16.91,16.84,16.85,2200.0
2010-08-17 15:00:00,16.83,16.83,16.78,16.83,2500.0,16.83,16.83,16.78,16.83,2500.0
2010-08-17 15:30:00,16.82,16.82,16.68,16.69,18000.0,16.82,16.82,16.68,16.69,18000.0
2010-08-18 09:30:00,16.57,16.69,16.45,16.69,4700.0,16.57,16.69,16.45,16.69,4700.0
2010-08-18 10:00:00,16.73,16.85,16.72,16.72,7100.0,16.73,16.85,16.72,16.72,7100.0
2010-08-18 10:30:00,16.73,16.8,16.73,16.78,6800.0,16.73,16.8,16.73,16.78,6800.0
2010-08-18 11:00:00,16.81,16.88,16.81,16.86,3500.0,16.81,16.88,16.81,16.86,3500.0
2010-08-18 11:30:00,16.82,16.92,16.82,16.91,2400.0,16.82,16.92,16.82,16.91,2400.0
2010-08-18 12:00:00,16.91,16.92,16.91,16.92,1200.0,16.91,16.92,16.91,16.92,1200.0
2010-08-18 12:30:00,16.92,16.96,16.89,16.96,3700.0,16.92,16.96,16.89,16.96,3700.0
2010-08-18 13:00:00,16.97,17.06,16.97,17.01,3500.0,16.97,17.06,16.97,17.01,3500.0
2010-08-18 13:30:00,17.01,17.02,17.0,17.01,3900.0,17.01,17.02,17.0,17.01,3900.0
2010-08-18 14:00:00,17.01,17.01,16.95,16.99,5300.0,17.01,17.01,16.95,16.99,5300.0
2010-08-18 14:30:00,16.98,17.0,16.98,16.99,400.0,16.98,17.0,16.98,16.99,400.0
2010-08-18 15:00:00,16.98,16.98,16.89,16.89,3200.0,16.98,16.98,16.89,16.89,3200.0
2010-08-18 15:30:00,16.91,16.92,16.84,16.84,7700.0,16.91,16.92,16.84,16.84,7700.0
2010-08-19 09:30:00,16.76,16.89,16.72,16.74,1700.0,16.76,16.89,16.72,16.74,1700.0
2010-08-19 10:00:00,16.73,16.73,16.53,16.56,8700.0,16.73,16.73,16.53,16.56,8700.0
2010-08-19 10:30:00,16.52,16.56,16.49,16.52,6000.0,16.52,16.56,16.49,16.52,6000.0
2010-08-19 11:00:00,16.5,16.54,16.46,16.52,4700.0,16.5,16.54,16.46,16.52,4700.0
2010-08-19 11:30:00,16.47,16.47,16.32,16.34,5300.0,16.47,16.47,16.32,16.34,5300.0
2010-08-19 12:00:00,16.34,16.39,16.31,16.34,3800.0,16.34,16.39,16.31,16.34,3800.0
2010-08-19 12:30:00,16.35,16.39,16.35,16.37,4400.0,16.35,16.39,16.35,16.37,4400.0
2010-08-19 13:00:00,16.38,16.45,16.38,16.45,5300.0,16.38,16.45,16.38,16.45,5300.0
2010-08-19 13:30:00,16.46,16.51,16.46,16.48,2900.0,16.46,16.51,16.46,16.48,2900.0
2010-08-19 14:00:00,16.47,16.55,16.47,16.53,4100.0,16.47,16.55,16.47,16.53,4100.0
2010-08-19 14:30:00,16.55,16.59,16.51,16.52,4800.0,16.55,16.59,16.51,16.52,4800.0
2010-08-19 15:00:00,16.5,16.6,16.49,16.57,4800.0,16.5,16.6,16.49,16.57,4800.0
2010-08-19 15:30:00,16.56,16.56,16.45,16.45,7100.0,16.56,16.56,16.45,16.45,7100.0
2010-08-20 09:30:00,16.61,16.61,16.39,16.49,4700.0,16.61,16.61,16.39,16.49,4700.0
2010-08-20 10:00:00,16.54,16.54,16.42,16.44,2700.0,16.54,16.54,16.42,16.44,2700.0
2010-08-20 10:30:00,16.43,16.46,16.39,16.39,4500.0,16.43,16.46,16.39,16.39,4500.0
2010-08-20 11:00:00,16.38,16.38,16.22,16.23,7300.0,16.38,16.38,16.22,16.23,7300.0
2010-08-20 11:30:00,16.25,16.25,16.14,16.15,5300.0,16.25,16.25,16.14,16.15,5300.0
2010-08-20 12:00:00,16.16,16.25,16.16,16.25,4500.0,16.16,16.25,16.16,16.25,4500.0
2010-08-20 12:30:00,16.24,16.27,16.22,16.27,2700.0,16.24,16.27,16.22,16.27,2700.0
2010-08-20 13:00:00,16.29,16.3,16.26,16.29,2500.0,16.29,16.3,16.26,16.29,2500.0
2010-08-20 13:30:00,16.27,16.28,16.24,16.27,4700.0,16.27,16.28,16.24,16.27,4700.0
2010-08-20 14:00:00,16.26,16.36,16.26,16.35,2300.0,16.26,16.36,16.26,16.35,2300.0
2010-08-20 14:30:00,16.36,16.43,16.36,16.39,3100.0,16.36,16.43,16.36,16.39,3100.0
2010-08-20 15:00:00,16.39,16.42,16.37,16.39,3900.0,16.39,16.42,16.37,16.39,3900.0
2010-08-20 15:30:00,16.4,16.44,16.38,16.39,19300.0,16.4,16.44,16.38,16.39,19300.0
2010-08-23 09:30:00,16.51,16.64,16.51,16.58,2700.0,16.51,16.64,16.51,16.58,2700.0
2010-08-23 10:00:00,16.58,16.6,16.51,16.55,7300.0,16.58,16.6,16.51,16.55,7300.0
2010-08-23 10:30:00,16.54,16.58,16.47,16.52,5500.0,16.54,16.58,16.47,16.52,5500.0
2010-08-23 11:00:00,16.5,16.56,16.5,16.53,8900.0,16.5,16.56,16.5,16.53,8900.0
2010-08-23 11:30:00,16.53,16.56,16.5,16.54,5600.0,16.53,16.56,16.5,16.54,5600.0
2010-08-23 12:00:00,16.55,16.6,16.55,16.59,2300.0,16.55,16.6,16.55,16.59,2300.0
2010-08-23 12:30:00,16.61,16.62,16.55,16.56,2400.0,16.61,16.62,16.55,16.56,2400.0
2010-08-23 13:00:00,16.56,16.63,16.56,16.63,2200.0,16.56,16.63,16.56,16.63,2200.0
2010-08-23 13:30:00,16.62,16.62,16.55,16.56,8300.0,16.62,16.62,16.55,16.56,8300.0
2010-08-23 14:00:00,16.57,16.6,16.53,16.53,4400.0,16.57,16.6,16.53,16.53,4400.0
2010-08-23 14:30:00,16.53,16.59,16.53,16.57,10300.0,16.53,16.59,16.53,16.57,10300.0
2010-08-23 15:00:00,16.58,16.6,16.51,16.51,6500.0,16.58,16.6,16.51,16.51,6500.0
2010-08-23 15:30:00,16.52,16.52,16.45,16.46,9500.0,16.52,16.52,16.45,16.46,9500.0
2010-08-24 09:30:00,16.29,16.49,16.2,16.37,7700.0,16.29,16.49,16.2,16.37,7700.0
2010-08-24 10:00:00,16.37,16.45,16.3,16.42,14400.0,16.37,16.45,16.3,16.42,14400.0
2010-08-24 10:30:00,16.46,16.58,16.41,16.58,8600.0,16.46,16.58,16.41,16.58,8600.0
2010-08-24 11:00:00,16.64,16.67,16.62,16.67,9500.0,16.64,16.67,16.62,16.67,9500.0
2010-08-24 11:30:00,16.72,16.86,16.72,16.81,7600.0,16.72,16.86,16.72,16.81,7600.0
2010-08-24 12:00:00,16.81,16.9,16.79,16.79,11500.0,16.81,16.9,16.79,16.79,11500.0
2010-08-24 12:30:00,16.82,16.9,16.82,16.88,7700.0,16.82,16.9,16.82,16.88,7700.0
2010-08-24 13:00:00,16.87,16.97,16.84,16.96,8200.0,16.87,16.97,16.84,16.96,8200.0
2010-08-24 13:30:00,16.96,16.96,16.86,16.86,4600.0,16.96,16.96,16.86,16.86,4600.0
2010-08-24 14:00:00,16.86,16.94,16.86,16.9,8300.0,16.86,16.94,16.86,16.9,8300.0
2010-08-24 14:30:00,16.9,16.98,16.9,16.97,8100.0,16.9,16.98,16.9,16.97,8100.0
2010-08-24 15:00:00,17.01,17.07,16.98,17.0,15000.0,17.01,17.07,16.98,17.0,15000.0
2010-08-24 15:30:00,17.0,17.01,16.86,16.86,15400.0,17.0,17.01,16.86,16.86,15400.0
2010-08-25 09:30:00,16.94,16.94,16.6,16.64,4000.0,16.94,16.94,16.6,16.64,4000.0
2010-08-25 10:00:00,16.61,16.79,16.56,16.67,16900.0,16.61,16.79,16.56,16.67,16900.0
2010-08-25 10:30:00,16.65,16.66,16.49,16.6,9000.0,16.65,16.66,16.49,16.6,9000.0
2010-08-25 11:00:00,16.61,16.8,16.59,16.78,3900.0,16.61,16.8,16.59,16.78,3900.0
2010-08-25 11:30:00,16.79,16.79,16.69,16.73,3900.0,16.79,16.79,16.69,16.73,3900.0
2010-08-25 12:00:00,16.73,16.73,16.66,16.68,5700.0,16.73,16.73,16.66,16.68,5700.0
2010-08-25 12:30:00,16.71,16.71,16.63,16.66,3500.0,16.71,16.71,16.63,16.66,3500.0
2010-08-25 13:00:00,16.67,16.71,16.65,16.65,11000.0,16.67,16.71,16.65,16.65,11000.0
2010-08-25 13:30:00,16.64,16.73,16.63,16.71,6700.0,16.64,16.73,16.63,16.71,6700.0
2010-08-25 14:00:00,16.7,16.8,16.7,16.76,5600.0,16.7,16.8,16.7,16.76,5600.0
2010-08-25 14:30:00,16.77,16.87,16.76,16.84,5400.0,16.77,16.87,16.76,16.84,5400.0
2010-08-25 15:00:00,16.86,16.86,16.8,16.82,11300.0,16.86,16.86,16.8,16.82,11300.0
2010-08-25 15:30:00,16.82,16.98,16.82,16.89,19300.0,16.82,16.98,16.82,16.89,19300.0
2010-08-26 09:30:00,18.17,18.17,17.05,17.1,67400.0,18.17,18.17,17.05,17.1,67400.0
2010-08-26 10:00:00,17.08,17.27,17.01,17.18,41700.0,17.08,17.27,17.01,17.18,41700.0
2010-08-26 10:30:00,17.18,17.41,17.15,17.41,36900.0,17.18,17.41,17.15,17.41,36900.0
2010-08-26 11:00:00,17.41,17.5,17.37,17.4,31900.0,17.41,17.5,17.37,17.4,31900.0
2010-08-26 11:30:00,17.4,17.42,17.3,17.35,19000.0,17.4,17.42,17.3,17.35,19000.0
2010-08-26 12:00:00,17.34,17.34,17.17,17.28,21800.0,17.34,17.34,17.17,17.28,21800.0
2010-08-26 12:30:00,17.29,17.29,17.15,17.16,22600.0,17.29,17.29,17.15,17.16,22600.0
2010-08-26 13:00:00,17.16,17.21,17.15,17.17,25100.0,17.16,17.21,17.15,17.17,25100.0
2010-08-26 13:30:00,17.16,17.17,17.07,17.09,23900.0,17.16,17.17,17.07,17.09,23900.0
2010-08-26 14:00:00,17.05,17.08,16.94,16.94,16900.0,17.05,17.08,16.94,16.94,16900.0
2010-08-26 14:30:00,16.94,16.94,16.7,16.72,24200.0,16.94,16.94,16.7,16.72,24200.0
2010-08-26 15:00:00,16.73,16.86,16.72,16.85,31600.0,16.73,16.86,16.72,16.85,31600.0
2010-08-26 15:30:00,16.85,16.97,16.85,16.9,31600.0,16.85,16.97,16.85,16.9,31600.0
2010-08-27 09:30:00,17.13,17.32,16.99,16.99,10000.0,17.13,17.32,16.99,16.99,10000.0
2010-08-27 10:00:00,17.03,17.09,16.71,17.07,42100.0,17.03,17.09,16.71,17.07,42100.0
2010-08-27 10:30:00,17.08,17.11,16.94,16.96,7900.0,17.08,17.11,16.94,16.96,7900.0
2010-08-27 11:00:00,16.96,17.22,16.95,17.22,13500.0,16.96,17.22,16.95,17.22,13500.0
2010-08-27 11:30:00,17.21,17.28,17.21,17.23,4500.0,17.21,17.28,17.21,17.23,4500.0
2010-08-27 12:00:00,17.23,17.34,17.22,17.32,4700.0,17.23,17.34,17.22,17.32,4700.0
2010-08-27 12:30:00,17.33,17.34,17.16,17.16,6900.0,17.33,17.34,17.16,17.16,6900.0
2010-08-27 13:00:00,17.16,17.22,17.14,17.2,2500.0,17.16,17.22,17.14,17.2,2500.0
2010-08-27 13:30:00,17.26,17.29,17.24,17.29,2200.0,17.26,17.29,17.24,17.29,2200.0
2010-08-27 14:00:00,17.3,17.3,17.24,17.3,7300.0,17.3,17.3,17.24,17.3,7300.0
2010-08-27 14:30:00,17.29,17.3,17.26,17.26,8900.0,17.29,17.3,17.26,17.26,8900.0
2010-08-27 15:00:00,17.27,17.3,17.24,17.3,7400.0,17.27,17.3,17.24,17.3,7400.0
2010-08-27 15:30:00,17.31,17.36,17.21,17.3,37200.0,17.31,17.36,17.21,17.3,37200.0
2010-08-30 09:30:00,17.3,17.39,17.21,17.25,9200.0,17.3,17.39,17.21,17.25,9200.0
2010-08-30 10:00:00,17.24,17.27,17.1,17.13,7500.0,17.24,17.27,17.1,17.13,7500.0
2010-08-30 10:30:00,17.1,17.18,17.06,17.18,2200.0,17.1,17.18,17.06,17.18,2200.0
2010-08-30 11:00:00,17.17,17.2,17.14,17.18,1500.0,17.17,17.2,17.14,17.18,1500.0
2010-08-30 11:30:00,17.18,17.18,17.05,17.08,1900.0,17.18,17.18,17.05,17.08,1900.0
2010-08-30 12:00:00,17.07,17.08,17.03,17.07,3600.0,17.07,17.08,17.03,17.07,3600.0
2010-08-30 12:30:00,17.06,17.17,17.06,17.1,1300.0,17.06,17.17,17.06,17.1,1300.0
2010-08-30 13:00:00,17.14,17.18,17.04,17.04,1500.0,17.14,17.18,17.04,17.04,1500.0
2010-08-30 13:30:00,17.06,17.08,17.02,17.02,2200.0,17.06,17.08,17.02,17.02,2200.0
2010-08-30 14:00:00,17.08,17.08,17.0,17.04,3900.0,17.08,17.08,17.0,17.04,3900.0
2010-08-30 14:30:00,17.05,17.08,17.01,17.03,4100.0,17.05,17.08,17.01,17.03,4100.0
2010-08-30 15:00:00,17.04,17.04,16.97,16.99,3900.0,17.04,17.04,16.97,16.99,3900.0
2010-08-30 15:30:00,16.99,17.02,16.94,16.95,17200.0,16.99,17.02,16.94,16.95,17200.0
2010-08-31 09:30:00,16.82,16.94,16.73,16.93,2000.0,16.82,16.94,16.73,16.93,2000.0
2010-08-31 10:00:00,17.01,17.09,17.0,17.05,2800.0,17.01,17.09,17.0,17.05,2800.0
2010-08-31 10:30:00,17.02,17.06,16.92,16.92,3200.0,17.02,17.06,16.92,16.92,3200.0
2010-08-31 11:00:00,16.9,16.9,16.75,16.78,5000.0,16.9,16.9,16.75,16.78,5000.0
2010-08-31 11:30:00,16.81,16.86,16.81,16.85,3800.0,16.81,16.86,16.81,16.85,3800.0
2010-08-31 12:00:00,16.86,16.86,16.81,16.85,4200.0,16.86,16.86,16.81,16.85,4200.0
2010-08-31 12:30:00,16.86,16.87,16.72,16.72,8300.0,16.86,16.87,16.72,16.72,8300.0
2010-08-31 13:00:00,16.71,16.77,16.69,16.77,4100.0,16.71,16.77,16.69,16.77,4100.0
2010-08-31 13:30:00,16.79,16.83,16.74,16.74,6600.0,16.79,16.83,16.74,16.74,6600.0
2010-08-31 14:00:00,16.74,16.79,16.62,16.62,10900.0,16.74,16.79,16.62,16.62,10900.0
2010-08-31 14:30:00,16.61,16.61,16.44,16.46,21500.0,16.61,16.61,16.44,16.46,21500.0
2010-08-31 15:00:00,16.46,16.54,16.45,16.54,9000.0,16.46,16.54,16.45,16.54,9000.0
2010-08-31 15:30:00,16.53,16.66,16.53,16.6,31900.0,16.53,16.66,16.53,16.6,31900.0
2010-09-01 09:30:00,16.83,16.93,16.67,16.9,4900.0,16.83,16.93,16.67,16.9,4900.0
2010-09-01 10:00:00,16.9,17.2,16.89,17.2,8300.0,16.9,17.2,16.89,17.2,8300.0
2010-09-01 10:30:00,17.22,17.3,17.18,17.28,4100.0,17.22,17.3,17.18,17.28,4100.0
2010-09-01 11:00:00,17.26,17.28,17.19,17.19,3700.0,17.26,17.28,17.19,17.19,3700.0
2010-09-01 11:30:00,17.2,17.22,17.11,17.11,3400.0,17.2,17.22,17.11,17.11,3400.0
2010-09-01 12:00:00,17.1,17.1,17.01,17.03,2900.0,17.1,17.1,17.01,17.03,2900.0
2010-09-01 12:30:00,17.0,17.0,16.98,16.99,1200.0,17.0,17.0,16.98,16.99,1200.0
2010-09-01 13:00:00,16.99,17.08,16.99,17.07,4400.0,16.99,17.08,16.99,17.07,4400.0
2010-09-01 13:30:00,17.07,17.09,17.04,17.04,3600.0,17.07,17.09,17.04,17.04,3600.0
2010-09-01 14:00:00,17.04,17.04,16.95,16.97,6800.0,17.04,17.04,16.95,16.97,6800.0
2010-09-01 14:30:00,16.97,16.97,16.93,16.93,3200.0,16.97,16.97,16.93,16.93,3200.0
2010-09-01 15:00:00,16.94,16.97,16.92,16.95,5900.0,16.94,16.97,16.92,16.95,5900.0
2010-09-01 15:30:00,16.94,17.0,16.94,16.99,13300.0,16.94,17.0,16.94,16.99,13300.0
2010-09-02 09:30:00,17.03,17.14,17.03,17.14,2000.0,17.03,17.14,17.03,17.14,2000.0
2010-09-02 10:00:00,17.14,17.19,17.1,17.19,5800.0,17.14,17.19,17.1,17.19,5800.0
2010-09-02 10:30:00,17.19,17.23,17.14,17.23,1500.0,17.19,17.23,17.14,17.23,1500.0
2010-09-02 11:00:00,17.26,17.26,17.16,17.19,1100.0,17.26,17.26,17.16,17.19,1100.0
2010-09-02 11:30:00,17.21,17.29,17.21,17.28,1600.0,17.21,17.29,17.21,17.28,1600.0
2010-09-02 12:00:00,17.24,17.27,17.23,17.24,900.0,17.24,17.27,17.23,17.24,900.0
2010-09-02 12:30:00,17.25,17.25,17.14,17.14,1300.0,17.25,17.25,17.14,17.14,1300.0
2010-09-02 13:00:00,17.16,17.19,17.15,17.18,2400.0,17.16,17.19,17.15,17.18,2400.0
2010-09-02 13:30:00,17.21,17.26,17.21,17.26,600.0,17.21,17.26,17.21,17.26,600.0
2010-09-02 14:00:00,17.26,17.3,17.26,17.29,1200.0,17.26,17.3,17.26,17.29,1200.0
2010-09-02 14:30:00,17.26,17.26,17.23,17.23,2300.0,17.26,17.26,17.23,17.23,2300.0
2010-09-02 15:00:00,17.23,17.28,17.23,17.27,3300.0,17.23,17.28,17.23,17.27,3300.0
2010-09-02 15:30:00,17.27,17.33,17.27,17.28,9500.0,17.27,17.33,17.27,17.28,9500.0
2010-09-03 09:30:00,17.54,17.79,17.53,17.62,5900.0,17.54,17.79,17.53,17.62,5900.0
2010-09-03 10:00:00,17.61,17.64,17.32,17.34,7900.0,17.61,17.64,17.32,17.34,7900.0
2010-09-03 10:30:00,17.32,17.4,17.24,17.36,2900.0,17.32,17.4,17.24,17.36,2900.0
2010-09-03 11:00:00,17.37,17.5,17.36,17.5,2000.0,17.37,17.5,17.36,17.5,2000.0
2010-09-03 11:30:00,17.49,17.5,17.48,17.5,600.0,17.49,17.5,17.48,17.5,600.0
2010-09-03 12:00:00,17.49,17.49,17.44,17.44,900.0,17.49,17.49,17.44,17.44,900.0
2010-09-03 12:30:00,17.42,17.45,17.42,17.44,1000.0,17.42,17.45,17.42,17.44,1000.0
2010-09-03 13:00:00,17.48,17.56,17.48,17.56,5000.0,17.48,17.56,17.48,17.56,5000.0
2010-09-03 13:30:00,17.55,17.58,17.55,17.58,2300.0,17.55,17.58,17.55,17.58,2300.0
2010-09-03 14:00:00,17.57,17.67,17.57,17.66,3400.0,17.57,17.67,17.57,17.66,3400.0
2010-09-03 14:30:00,17.66,17.69,17.61,17.63,2500.0,17.66,17.69,17.61,17.63,2500.0
2010-09-03 15:00:00,17.58,17.64,17.58,17.64,3300.0,17.58,17.64,17.58,17.64,3300.0
2010-09-03 15:30:00,17.64,17.7,17.61,17.67,12700.0,17.64,17.7,17.61,17.67,12700.0
2010-09-07 09:30:00,17.56,17.6,17.39,17.5,3100.0,17.56,17.6,17.39,17.5,3100.0
2010-09-07 10:00:00,17.49,17.56,17.47,17.48,1800.0,17.49,17.56,17.47,17.48,1800.0
2010-09-07 10:30:00,17.46,17.48,17.39,17.41,3200.0,17.46,17.48,17.39,17.41,3200.0
2010-09-07 11:00:00,17.39,17.39,17.33,17.34,3300.0,17.39,17.39,17.33,17.34,3300.0
2010-09-07 11:30:00,17.37,17.37,17.28,17.3,2400.0,17.37,17.37,17.28,17.3,2400.0
2010-09-07 12:00:00,17.29,17.29,17.21,17.21,1400.0,17.29,17.29,17.21,17.21,1400.0
2010-09-07 12:30:00,17.2,17.22,17.18,17.19,2200.0,17.2,17.22,17.18,17.19,2200.0
2010-09-07 13:00:00,17.19,17.2,17.16,17.16,2300.0,17.19,17.2,17.16,17.16,2300.0
2010-09-07 13:30:00,17.17,17.22,17.17,17.22,1900.0,17.17,17.22,17.17,17.22,1900.0
2010-09-07 14:00:00,17.22,17.22,17.18,17.22,1500.0,17.22,17.22,17.18,17.22,1500.0
2010-09-07 14:30:00,17.21,17.21,17.14,17.15,2300.0,17.21,17.21,17.14,17.15,2300.0
2010-09-07 15:00:00,17.16,17.17,17.11,17.14,2300.0,17.16,17.17,17.11,17.14,2300.0
2010-09-07 15:30:00,17.13,17.16,17.08,17.1,11200.0,17.13,17.16,17.08,17.1,11200.0
2010-09-08 09:30:00,17.14,17.14,16.86,16.88,24100.0,17.14,17.14,16.86,16.88,24100.0
2010-09-08 10:00:00,16.89,16.97,16.88,16.94,11200.0,16.89,16.97,16.88,16.94,11200.0
2010-09-08 10:30:00,16.94,17.01,16.94,17.01,13400.0,16.94,17.01,16.94,17.01,13400.0
2010-09-08 11:00:00,17.02,17.06,16.98,16.98,18400.0,17.02,17.06,16.98,16.98,18400.0
2010-09-08 11:30:00,16.99,17.02,16.95,16.98,9200.0,16.99,17.02,16.95,16.98,9200.0
2010-09-08 12:00:00,16.99,17.07,16.99,17.07,3900.0,16.99,17.07,16.99,17.07,3900.0
2010-09-08 12:30:00,17.07,17.11,17.06,17.07,2100.0,17.07,17.11,17.06,17.07,2100.0
2010-09-08 13:00:00,17.06,17.08,17.02,17.05,3700.0,17.06,17.08,17.02,17.05,3700.0
2010-09-08 13:30:00,17.04,17.04,16.96,16.97,1800.0,17.04,17.04,16.96,16.97,1800.0
2010-09-08 14:00:00,16.97,17.05,16.93,17.05,5100.0,16.97,17.05,16.93,17.05,5100.0
2010-09-08 14:30:00,17.07,17.1,17.07,17.08,800.0,17.07,17.1,17.07,17.08,800.0
2010-09-08 15:00:00,17.09,17.11,17.08,17.08,1600.0,17.09,17.11,17.08,17.08,1600.0
2010-09-08 15:30:00,17.05,17.1,17.05,17.09,6200.0,17.05,17.1,17.05,17.09,6200.0
2010-09-09 09:30:00,17.35,17.43,17.2,17.21,3500.0,17.35,17.43,17.2,17.21,3500.0
2010-09-09 10:00:00,17.17,17.2,17.11,17.12,3100.0,17.17,17.2,17.11,17.12,3100.0
2010-09-09 10:30:00,17.11,17.11,17.02,17.02,2000.0,17.11,17.11,17.02,17.02,2000.0
2010-09-09 11:00:00,17.06,17.12,17.05,17.12,1300.0,17.06,17.12,17.05,17.12,1300.0
2010-09-09 11:30:00,17.11,17.18,17.11,17.13,2000.0,17.11,17.18,17.11,17.13,2000.0
2010-09-09 12:00:00,17.15,17.17,17.13,17.14,1400.0,17.15,17.17,17.13,17.14,1400.0
2010-09-09 12:30:00,17.14,17.18,17.06,17.06,3900.0,17.14,17.18,17.06,17.06,3900.0
2010-09-09 13:00:00,17.05,17.08,16.96,16.96,2400.0,17.05,17.08,16.96,16.96,2400.0
2010-09-09 13:30:00,16.95,16.96,16.89,16.9,2000.0,16.95,16.96,16.89,16.9,2000.0
2010-09-09 14:00:00,16.9,16.94,16.89,16.9,3600.0,16.9,16.94,16.89,16.9,3600.0
2010-09-09 14:30:00,16.9,16.95,16.9,16.93,1800.0,16.9,16.95,16.9,16.93,1800.0
2010-09-09 15:00:00,16.95,17.01,16.95,17.0,2800.0,16.95,17.01,16.95,17.0,2800.0
2010-09-09 15:30:00,17.0,17.01,16.94,16.95,8800.0,17.0,17.01,16.94,16.95,8800.0
2010-09-10 09:30:00,16.88,16.88,16.68,16.79,9900.0,16.88,16.88,16.68,16.79,9900.0
2010-09-10 10:00:00,16.77,16.78,16.72,16.76,6400.0,16.77,16.78,16.72,16.76,6400.0
2010-09-10 10:30:00,16.76,16.76,16.67,16.7,12400.0,16.76,16.76,16.67,16.7,12400.0
2010-09-10 11:00:00,16.69,16.69,16.59,16.66,4500.0,16.69,16.69,16.59,16.66,4500.0
2010-09-10 11:30:00,16.65,16.67,16.62,16.65,4000.0,16.65,16.67,16.62,16.65,4000.0
2010-09-10 12:00:00,16.65,16.65,16.5,16.5,5000.0,16.65,16.65,16.5,16.5,5000.0
2010-09-10 12:30:00,16.47,16.5,16.45,16.49,6100.0,16.47,16.5,16.45,16.49,6100.0
2010-09-10 13:00:00,16.47,16.54,16.46,16.49,1900.0,16.47,16.54,16.46,16.49,1900.0
2010-09-10 13:30:00,16.5,16.55,16.5,16.54,3800.0,16.5,16.55,16.5,16.54,3800.0
2010-09-10 14:00:00,16.54,16.7,16.54,16.69,4200.0,16.54,16.7,16.54,16.69,4200.0
2010-09-10 14:30:00,16.7,16.74,16.7,16.73,1500.0,16.7,16.74,16.7,16.73,1500.0
2010-09-10 15:00:00,16.73,16.81,16.73,16.81,5900.0,16.73,16.81,16.73,16.81,5900.0
2010-09-10 15:30:00,16.82,16.82,16.8,16.81,4500.0,16.82,16.82,16.8,16.81,4500.0
2010-09-13 09:30:00,17.0,17.34,17.0,17.33,9500.0,17.0,17.34,17.0,17.33,9500.0
2010-09-13 10:00:00,17.33,17.49,17.33,17.49,6100.0,17.33,17.49,17.33,17.49,6100.0
2010-09-13 10:30:00,17.49,17.62,17.46,17.61,8900.0,17.49,17.62,17.46,17.61,8900.0
2010-09-13 11:00:00,17.59,17.69,17.59,17.69,5300.0,17.59,17.69,17.59,17.69,5300.0
2010-09-13 11:30:00,17.68,17.69,17.64,17.64,6700.0,17.68,17.69,17.64,17.64,6700.0
2010-09-13 12:00:00,17.64,17.65,17.55,17.63,12200.0,17.64,17.65,17.55,17.63,12200.0
2010-09-13 12:30:00,17.63,17.66,17.62,17.65,3100.0,17.63,17.66,17.62,17.65,3100.0
2010-09-13 13:00:00,17.65,17.71,17.65,17.71,3500.0,17.65,17.71,17.65,17.71,3500.0
2010-09-13 13:30:00,17.71,17.71,17.67,17.69,7300.0,17.71,17.71,17.67,17.69,7300.0
2010-09-13 14:00:00,17.68,17.73,17.68,17.73,2400.0,17.68,17.73,17.68,17.73,2400.0
2010-09-13 14:30:00,17.73,17.73,17.7,17.71,6000.0,17.73,17.73,17.7,17.71,6000.0
2010-09-13 15:00:00,17.71,17.76,17.7,17.75,4400.0,17.71,17.76,17.7,17.75,4400.0
2010-09-13 15:30:00,17.76,17.82,17.74,17.75,23200.0,17.76,17.82,17.74,17.75,23200.0
2010-09-14 09:30:00,17.56,17.85,17.46,17.85,7000.0,17.56,17.85,17.46,17.85,7000.0
2010-09-14 10:00:00,17.83,18.04,17.82,18.0,15700.0,17.83,18.04,17.82,18.0,15700.0
2010-09-14 10:30:00,18.0,18.08,18.0,18.05,8300.0,18.0,18.08,18.0,18.05,8300.0
2010-09-14 11:00:00,18.05,18.08,18.0,18.01,4200.0,18.05,18.08,18.0,18.01,4200.0
2010-09-14 11:30:00,18.0,18.05,18.0,18.03,3100.0,18.0,18.05,18.0,18.03,3100.0
2010-09-14 12:00:00,18.03,18.06,18.0,18.0,6800.0,18.03,18.06,18.0,18.0,6800.0
2010-09-14 12:30:00,18.01,18.02,17.96,18.01,10700.0,18.01,18.02,17.96,18.01,10700.0
2010-09-14 13:00:00,18.0,18.02,18.0,18.0,7800.0,18.0,18.02,18.0,18.0,7800.0
2010-09-14 13:30:00,17.99,18.02,17.95,18.01,8100.0,17.99,18.02,17.95,18.01,8100.0
2010-09-14 14:00:00,17.99,18.03,17.99,18.0,2400.0,17.99,18.03,17.99,18.0,2400.0
2010-09-14 14:30:00,18.0,18.1,18.0,18.09,4200.0,18.0,18.1,18.0,18.09,4200.0
2010-09-14 15:00:00,18.09,18.1,18.05,18.06,3600.0,18.09,18.1,18.05,18.06,3600.0
2010-09-14 15:30:00,18.05,18.08,17.99,17.99,9700.0,18.05,18.08,17.99,17.99,9700.0
2010-09-15 09:30:00,17.78,17.94,17.71,17.85,6000.0,17.78,17.94,17.71,17.85,6000.0
2010-09-15 10:00:00,17.87,17.99,17.84,17.96,9300.0,17.87,17.99,17.84,17.96,9300.0
2010-09-15 10:30:00,17.97,18.02,17.95,18.02,15000.0,17.97,18.02,17.95,18.02,15000.0
2010-09-15 11:00:00,18.02,18.03,17.95,17.95,9500.0,18.02,18.03,17.95,17.95,9500.0
2010-09-15 11:30:00,17.95,18.07,17.95,18.06,4600.0,17.95,18.07,17.95,18.06,4600.0
2010-09-15 12:00:00,18.07,18.1,18.06,18.1,2600.0,18.07,18.1,18.06,18.1,2600.0
2010-09-15 12:30:00,18.1,18.11,18.07,18.08,2000.0,18.1,18.11,18.07,18.08,2000.0
2010-09-15 13:00:00,18.09,18.13,18.08,18.1,2600.0,18.09,18.13,18.08,18.1,2600.0
2010-09-15 13:30:00,18.09,18.17,18.06,18.16,8600.0,18.09,18.17,18.06,18.16,8600.0
2010-09-15 14:00:00,18.17,18.36,18.17,18.2,21000.0,18.17,18.36,18.17,18.2,21000.0
2010-09-15 14:30:00,18.2,18.37,18.2,18.36,32600.0,18.2,18.37,18.2,18.36,32600.0
2010-09-15 15:00:00,18.36,18.36,18.31,18.34,11700.0,18.36,18.36,18.31,18.34,11700.0
2010-09-15 15:30:00,18.34,18.43,18.27,18.35,43700.0,18.34,18.43,18.27,18.35,43700.0
2010-09-16 09:30:00,18.27,18.35,18.2,18.35,3800.0,18.27,18.35,18.2,18.35,3800.0
2010-09-16 10:00:00,18.34,18.47,18.26,18.29,8300.0,18.34,18.47,18.26,18.29,8300.0
2010-09-16 10:30:00,18.26,18.3,18.23,18.26,7000.0,18.26,18.3,18.23,18.26,7000.0
2010-09-16 11:00:00,18.26,18.3,18.2,18.2,5000.0,18.26,18.3,18.2,18.2,5000.0
2010-09-16 11:30:00,18.2,18.2,18.14,18.15,3700.0,18.2,18.2,18.14,18.15,3700.0
2010-09-16 12:00:00,18.15,18.15,18.11,18.14,2200.0,18.15,18.15,18.11,18.14,2200.0
2010-09-16 12:30:00,18.15,18.21,18.14,18.21,4000.0,18.15,18.21,18.14,18.21,4000.0
2010-09-16 13:00:00,18.19,18.19,18.09,18.12,2300.0,18.19,18.19,18.09,18.12,2300.0
2010-09-16 13:30:00,18.11,18.15,18.09,18.15,3200.0,18.11,18.15,18.09,18.15,3200.0
2010-09-16 14:00:00,18.15,18.23,18.13,18.23,6200.0,18.15,18.23,18.13,18.23,6200.0
2010-09-16 14:30:00,18.23,18.25,18.21,18.25,3400.0,18.23,18.25,18.21,18.25,3400.0
2010-09-16 15:00:00,18.25,18.33,18.25,18.29,7800.0,18.25,18.33,18.25,18.29,7800.0
2010-09-16 15:30:00,18.3,18.36,18.28,18.31,10300.0,18.3,18.36,18.28,18.31,10300.0
2010-09-17 09:30:00,18.38,18.42,18.22,18.26,5000.0,18.38,18.42,18.22,18.26,5000.0
2010-09-17 10:00:00,18.23,18.33,18.2,18.33,3000.0,18.23,18.33,18.2,18.33,3000.0
2010-09-17 10:30:00,18.33,18.45,18.29,18.45,4000.0,18.33,18.45,18.29,18.45,4000.0
2010-09-17 11:00:00,18.47,18.58,18.46,18.46,7400.0,18.47,18.58,18.46,18.46,7400.0
2010-09-17 11:30:00,18.44,18.47,18.34,18.34,5300.0,18.44,18.47,18.34,18.34,5300.0
2010-09-17 12:00:00,18.35,18.38,18.33,18.38,2600.0,18.35,18.38,18.33,18.38,2600.0
2010-09-17 12:30:00,18.4,18.4,18.31,18.35,3300.0,18.4,18.4,18.31,18.35,3300.0
2010-09-17 13:00:00,18.36,18.4,18.34,18.38,5300.0,18.36,18.4,18.34,18.38,5300.0
2010-09-17 13:30:00,18.38,18.38,18.28,18.3,9000.0,18.38,18.38,18.28,18.3,9000.0
2010-09-17 14:00:00,18.29,18.34,18.27,18.34,5200.0,18.29,18.34,18.27,18.34,5200.0
2010-09-17 14:30:00,18.35,18.5,18.35,18.5,5200.0,18.35,18.5,18.35,18.5,5200.0
2010-09-17 15:00:00,18.5,18.54,18.5,18.51,9800.0,18.5,18.54,18.5,18.51,9800.0
2010-09-17 15:30:00,18.52,18.59,18.51,18.53,20900.0,18.52,18.59,18.51,18.53,20900.0
2010-09-20 09:30:00,18.52,18.64,18.41,18.64,3500.0,18.52,18.64,18.41,18.64,3500.0
2010-09-20 10:00:00,18.63,18.93,18.61,18.83,14100.0,18.63,18.93,18.61,18.83,14100.0
2010-09-20 10:30:00,18.83,18.91,18.8,18.91,18100.0,18.83,18.91,18.8,18.91,18100.0
2010-09-20 11:00:00,18.91,18.92,18.86,18.89,4300.0,18.91,18.92,18.86,18.89,4300.0
2010-09-20 11:30:00,18.89,18.91,18.85,18.88,8400.0,18.89,18.91,18.85,18.88,8400.0
2010-09-20 12:00:00,18.89,18.92,18.86,18.91,6300.0,18.89,18.92,18.86,18.91,6300.0
2010-09-20 12:30:00,18.9,18.97,18.9,18.97,6200.0,18.9,18.97,18.9,18.97,6200.0
2010-09-20 13:00:00,18.96,18.97,18.93,18.96,3800.0,18.96,18.97,18.93,18.96,3800.0
2010-09-20 13:30:00,18.95,18.99,18.92,18.97,8100.0,18.95,18.99,18.92,18.97,8100.0
2010-09-20 14:00:00,18.97,19.0,18.96,18.99,12000.0,18.97,19.0,18.96,18.99,12000.0
2010-09-20 14:30:00,18.99,19.03,18.94,19.02,7800.0,18.99,19.03,18.94,19.02,7800.0
2010-09-20 15:00:00,19.02,19.05,18.98,18.99,13400.0,19.02,19.05,18.98,18.99,13400.0
2010-09-20 15:30:00,18.99,19.17,18.98,19.17,40600.0,18.99,19.17,18.98,19.17,40600.0
2010-09-21 09:30:00,19.08,19.19,19.03,19.1,7500.0,19.08,19.19,19.03,19.1,7500.0
2010-09-21 10:00:00,19.11,19.18,19.1,19.15,3200.0,19.11,19.18,19.1,19.15,3200.0
2010-09-21 10:30:00,19.16,19.18,19.08,19.09,6600.0,19.16,19.18,19.08,19.09,6600.0
2010-09-21 11:00:00,19.09,19.18,19.08,19.09,6100.0,19.09,19.18,19.08,19.09,6100.0
2010-09-21 11:30:00,19.1,19.15,19.09,19.15,1700.0,19.1,19.15,19.09,19.15,1700.0
2010-09-21 12:00:00,19.19,19.19,19.16,19.19,1900.0,19.19,19.19,19.16,19.19,1900.0
2010-09-21 12:30:00,19.16,19.18,19.15,19.17,1900.0,19.16,19.18,19.15,19.17,1900.0
2010-09-21 13:00:00,19.17,19.19,19.14,19.18,10500.0,19.17,19.19,19.14,19.18,10500.0
2010-09-21 13:30:00,19.17,19.23,19.16,19.23,4500.0,19.17,19.23,19.16,19.23,4500.0
2010-09-21 14:00:00,19.21,19.3,19.2,19.29,13300.0,19.21,19.3,19.2,19.29,13300.0
2010-09-21 14:30:00,19.29,19.4,19.27,19.32,12000.0,19.29,19.4,19.27,19.32,12000.0
2010-09-21 15:00:00,19.32,19.34,19.22,19.24,9400.0,19.32,19.34,19.22,19.24,9400.0
2010-09-21 15:30:00,19.22,19.25,19.16,19.21,15200.0,19.22,19.25,19.16,19.21,15200.0
2010-09-22 09:30:00,18.87,19.16,18.84,19.03,22600.0,18.87,19.16,18.84,19.03,22600.0
2010-09-22 10:00:00,19.04,19.04,18.87,18.92,7300.0,19.04,19.04,18.87,18.92,7300.0
2010-09-22 10:30:00,18.9,18.9,18.82,18.88,2700.0,18.9,18.9,18.82,18.88,2700.0
2010-09-22 11:00:00,18.89,18.91,18.73,18.77,14000.0,18.89,18.91,18.73,18.77,14000.0
2010-09-22 11:30:00,18.77,18.79,18.75,18.78,3700.0,18.77,18.79,18.75,18.78,3700.0
2010-09-22 12:00:00,18.82,18.87,18.79,18.85,23900.0,18.82,18.87,18.79,18.85,23900.0
2010-09-22 12:30:00,18.85,18.86,18.85,18.85,12900.0,18.85,18.86,18.85,18.85,12900.0
2010-09-22 13:00:00,18.85,18.88,18.8,18.88,12000.0,18.85,18.88,18.8,18.88,12000.0
2010-09-22 13:30:00,18.89,18.95,18.88,18.93,1800.0,18.89,18.95,18.88,18.93,1800.0
2010-09-22 14:00:00,18.91,18.92,18.88,18.91,2700.0,18.91,18.92,18.88,18.91,2700.0
2010-09-22 14:30:00,18.91,18.94,18.91,18.93,3400.0,18.91,18.94,18.91,18.93,3400.0
2010-09-22 15:00:00,18.93,18.95,18.9,18.9,5000.0,18.93,18.95,18.9,18.9,5000.0
2010-09-22 15:30:00,18.9,19.0,18.9,19.0,13900.0,18.9,19.0,18.9,19.0,13900.0
2010-09-23 09:30:00,18.77,19.06,18.77,18.95,3800.0,18.77,19.06,18.77,18.95,3800.0
2010-09-23 10:00:00,18.99,19.01,18.94,19.01,8700.0,18.99,19.01,18.94,19.01,8700.0
2010-09-23 10:30:00,19.08,19.19,19.07,19.07,2300.0,19.08,19.19,19.07,19.07,2300.0
2010-09-23 11:00:00,19.08,19.25,19.08,19.25,1400.0,19.08,19.25,19.08,19.25,1400.0
2010-09-23 11:30:00,19.31,19.31,19.24,19.24,4000.0,19.31,19.31,19.24,19.24,4000.0
2010-09-23 12:00:00,19.23,19.24,19.13,19.13,2000.0,19.23,19.24,19.13,19.13,2000.0
2010-09-23 12:30:00,19.16,19.17,19.07,19.13,1000.0,19.16,19.17,19.07,19.13,1000.0
2010-09-23 13:00:00,19.13,19.13,19.11,19.13,800.0,19.13,19.13,19.11,19.13,800.0
2010-09-23 13:30:00,19.11,19.11,19.02,19.04,1700.0,19.11,19.11,19.02,19.04,1700.0
2010-09-23 14:00:00,19.08,19.16,19.08,19.16,1200.0,19.08,19.16,19.08,19.16,1200.0
2010-09-23 14:30:00,19.17,19.17,18.88,18.88,7900.0,19.17,19.17,18.88,18.88,7900.0
2010-09-23 15:00:00,18.9,18.93,18.79,18.83,7100.0,18.9,18.93,18.79,18.83,7100.0
2010-09-23 15:30:00,18.82,18.84,18.72,18.82,21200.0,18.82,18.84,18.72,18.82,21200.0
2010-09-24 09:30:00,19.28,19.48,19.23,19.48,9700.0,19.28,19.48,19.23,19.48,9700.0
2010-09-24 10:00:00,19.46,19.59,19.41,19.59,15100.0,19.46,19.59,19.41,19.59,15100.0
2010-09-24 10:30:00,19.59,19.65,19.57,19.65,10900.0,19.59,19.65,19.57,19.65,10900.0
2010-09-24 11:00:00,19.64,19.8,19.63,19.75,12400.0,19.64,19.8,19.63,19.75,12400.0
2010-09-24 11:30:00,19.75,19.76,19.72,19.76,6200.0,19.75,19.76,19.72,19.76,6200.0
2010-09-24 12:00:00,19.76,19.77,19.72,19.74,7300.0,19.76,19.77,19.72,19.74,7300.0
2010-09-24 12:30:00,19.75,19.78,19.71,19.75,5200.0,19.75,19.78,19.71,19.75,5200.0
2010-09-24 13:00:00,19.76,19.76,19.66,19.67,20300.0,19.76,19.76,19.66,19.67,20300.0
2010-09-24 13:30:00,19.68,19.69,19.64,19.65,15600.0,19.68,19.69,19.64,19.65,15600.0
2010-09-24 14:00:00,19.65,19.72,19.62,19.72,5500.0,19.65,19.72,19.62,19.72,5500.0
2010-09-24 14:30:00,19.72,19.76,19.72,19.75,8500.0,19.72,19.76,19.72,19.75,8500.0
2010-09-24 15:00:00,19.74,19.74,19.68,19.68,11500.0,19.74,19.74,19.68,19.68,11500.0
2010-09-24 15:30:00,19.69,19.69,19.35,19.66,56400.0,19.69,19.69,19.35,19.66,56400.0
2010-09-27 09:30:00,19.55,19.65,19.4,19.65,20400.0,19.55,19.65,19.4,19.65,20400.0
2010-09-27 10:00:00,19.67,19.75,19.65,19.71,9000.0,19.67,19.75,19.65,19.71,9000.0
2010-09-27 10:30:00,19.75,19.79,19.73,19.73,9000.0,19.75,19.79,19.73,19.73,9000.0
2010-09-27 11:00:00,19.71,19.72,19.66,19.69,6700.0,19.71,19.72,19.66,19.69,6700.0
2010-09-27 11:30:00,19.68,19.75,19.66,19.69,2800.0,19.68,19.75,19.66,19.69,2800.0
2010-09-27 12:00:00,19.7,19.7,19.52,19.52,3200.0,19.7,19.7,19.52,19.52,3200.0
2010-09-27 12:30:00,19.49,19.49,19.44,19.44,2600.0,19.49,19.49,19.44,19.44,2600.0
2010-09-27 13:00:00,19.44,19.44,19.42,19.43,2600.0,19.44,19.44,19.42,19.43,2600.0
2010-09-27 13:30:00,19.41,19.47,19.4,19.46,3600.0,19.41,19.47,19.4,19.46,3600.0
2010-09-27 14:00:00,19.47,19.5,19.47,19.5,2400.0,19.47,19.5,19.47,19.5,2400.0
2010-09-27 14:30:00,19.5,19.5,19.4,19.4,4100.0,19.5,19.5,19.4,19.4,4100.0
2010-09-27 15:00:00,19.39,19.42,19.39,19.42,2600.0,19.39,19.42,19.39,19.42,2600.0
2010-09-27 15:30:00,19.41,19.42,19.31,19.36,11300.0,19.41,19.42,19.31,19.36,11300.0
2010-09-28 09:30:00,19.43,19.45,19.14,19.3,5900.0,19.43,19.45,19.14,19.3,5900.0
2010-09-28 10:00:00,19.29,19.44,19.13,19.4,5200.0,19.29,19.44,19.13,19.4,5200.0
2010-09-28 10:30:00,19.36,19.51,19.36,19.51,6900.0,19.36,19.51,19.36,19.51,6900.0
2010-09-28 11:00:00,19.51,19.6,19.46,19.6,3400.0,19.51,19.6,19.46,19.6,3400.0
2010-09-28 11:30:00,19.64,19.68,19.56,19.58,2100.0,19.64,19.68,19.56,19.58,2100.0
2010-09-28 12:00:00,19.6,19.69,19.58,19.64,3500.0,19.6,19.69,19.58,19.64,3500.0
2010-09-28 12:30:00,19.65,19.74,19.65,19.74,1500.0,19.65,19.74,19.65,19.74,1500.0
2010-09-28 13:00:00,19.76,19.82,19.72,19.79,5600.0,19.76,19.82,19.72,19.79,5600.0
2010-09-28 13:30:00,19.8,19.89,19.78,19.89,6100.0,19.8,19.89,19.78,19.89,6100.0
2010-09-28 14:00:00,19.89,19.89,19.72,19.78,12000.0,19.89,19.89,19.72,19.78,12000.0
2010-09-28 14:30:00,19.75,19.83,19.74,19.83,24800.0,19.75,19.83,19.74,19.83,24800.0
2010-09-28 15:00:00,19.82,19.89,19.79,19.82,8100.0,19.82,19.89,19.79,19.82,8100.0
2010-09-28 15:30:00,19.82,19.99,19.82,19.98,24300.0,19.82,19.99,19.82,19.98,24300.0
2010-09-29 09:30:00,19.97,20.21,19.86,20.12,24700.0,19.97,20.21,19.86,20.12,24700.0
2010-09-29 10:00:00,20.12,20.32,20.12,20.27,19100.0,20.12,20.32,20.12,20.27,19100.0
2010-09-29 10:30:00,20.29,20.31,20.22,20.25,14900.0,20.29,20.31,20.22,20.25,14900.0
2010-09-29 11:00:00,20.25,20.25,20.11,20.17,10200.0,20.25,20.25,20.11,20.17,10200.0
2010-09-29 11:30:00,20.18,20.22,20.17,20.19,5300.0,20.18,20.22,20.17,20.19,5300.0
2010-09-29 12:00:00,20.22,20.24,20.16,20.16,11500.0,20.22,20.24,20.16,20.16,11500.0
2010-09-29 12:30:00,20.17,20.17,20.12,20.16,5200.0,20.17,20.17,20.12,20.16,5200.0
2010-09-29 13:00:00,20.17,20.17,19.99,20.0,6100.0,20.17,20.17,19.99,20.0,6100.0
2010-09-29 13:30:00,20.0,20.11,19.93,20.11,31400.0,20.0,20.11,19.93,20.11,31400.0
2010-09-29 14:00:00,20.1,20.18,20.1,20.17,1900.0,20.1,20.18,20.1,20.17,1900.0
2010-09-29 14:30:00,20.16,20.2,20.14,20.18,11600.0,20.16,20.2,20.14,20.18,11600.0
2010-09-29 15:00:00,20.17,20.2,20.07,20.19,70700.0,20.17,20.2,20.07,20.19,70700.0
2010-09-29 15:30:00,20.2,20.28,20.17,20.27,60900.0,20.2,20.28,20.17,20.27,60900.0
2010-09-30 09:30:00,20.33,20.47,20.3,20.31,11400.0,20.33,20.47,20.3,20.31,11400.0
2010-09-30 10:00:00,20.3,20.3,20.14,20.16,3700.0,20.3,20.3,20.14,20.16,3700.0
2010-09-30 10:30:00,20.18,20.32,20.16,20.16,4000.0,20.18,20.32,20.16,20.16,4000.0
2010-09-30 11:00:00,20.15,20.15,19.95,19.99,12900.0,20.15,20.15,19.95,19.99,12900.0
2010-09-30 11:30:00,19.98,20.1,19.96,20.04,6700.0,19.98,20.1,19.96,20.04,6700.0
2010-09-30 12:00:00,20.05,20.05,19.94,20.04,3000.0,20.05,20.05,19.94,20.04,3000.0
2010-09-30 12:30:00,20.05,20.26,20.05,20.22,3900.0,20.05,20.26,20.05,20.22,3900.0
2010-09-30 13:00:00,20.21,20.24,20.16,20.23,2800.0,20.21,20.24,20.16,20.23,2800.0
2010-09-30 13:30:00,20.25,20.25,20.17,20.18,900.0,20.25,20.25,20.17,20.18,900.0
2010-09-30 14:00:00,20.2,20.21,20.13,20.19,2500.0,20.2,20.21,20.13,20.19,2500.0
2010-09-30 14:30:00,20.22,20.29,20.22,20.24,3200.0,20.22,20.29,20.22,20.24,3200.0
2010-09-30 15:00:00,20.23,20.24,20.14,20.23,3000.0,20.23,20.24,20.14,20.23,3000.0
2010-09-30 15:30:00,20.24,20.24,20.13,20.2,20800.0,20.24,20.24,20.13,20.2,20800.0
2010-10-01 09:30:00,20.26,20.27,20.18,20.22,4900.0,20.26,20.27,20.18,20.22,4900.0
2010-10-01 10:00:00,20.22,20.28,20.07,20.07,1800.0,20.22,20.28,20.07,20.07,1800.0
2010-10-01 10:30:00,20.06,20.07,19.99,20.07,1300.0,20.06,20.07,19.99,20.07,1300.0
2010-10-01 11:00:00,20.05,20.14,20.05,20.05,1900.0,20.05,20.14,20.05,20.05,1900.0
2010-10-01 11:30:00,20.02,20.15,20.02,20.09,1800.0,20.02,20.15,20.02,20.09,1800.0
2010-10-01 12:00:00,20.07,20.12,20.02,20.05,3000.0,20.07,20.12,20.02,20.05,3000.0
2010-10-01 12:30:00,20.04,20.04,20.0,20.01,700.0,20.04,20.04,20.0,20.01,700.0
2010-10-01 13:00:00,20.04,20.1,20.02,20.04,1600.0,20.04,20.1,20.02,20.04,1600.0
2010-10-01 13:30:00,20.02,20.05,19.99,20.05,1200.0,20.02,20.05,19.99,20.05,1200.0
2010-10-01 14:00:00,20.05,20.16,20.05,20.09,1300.0,20.05,20.16,20.05,20.09,1300.0
2010-10-01 14:30:00,20.11,20.17,20.1,20.17,2000.0,20.11,20.17,20.1,20.17,2000.0
2010-10-01 15:00:00,20.17,20.24,20.17,20.2,3500.0,20.17,20.24,20.17,20.2,3500.0
2010-10-01 15:30:00,20.2,20.23,20.18,20.22,6700.0,20.2,20.23,20.18,20.22,6700.0
2010-10-04 09:30:00,20.29,20.42,20.25,20.26,8900.0,20.29,20.42,20.25,20.26,8900.0
2010-10-04 10:00:00,20.27,20.38,20.22,20.28,6900.0,20.27,20.38,20.22,20.28,6900.0
2010-10-04 10:30:00,20.27,20.27,20.12,20.16,5100.0,20.27,20.27,20.12,20.16,5100.0
2010-10-04 11:00:00,20.17,20.18,19.9,19.9,10000.0,20.17,20.18,19.9,19.9,10000.0
2010-10-04 11:30:00,19.91,20.06,19.89,19.95,7400.0,19.91,20.06,19.89,19.95,7400.0
2010-10-04 12:00:00,19.91,20.07,19.9,20.01,14500.0,19.91,20.07,19.9,20.01,14500.0
2010-10-04 12:30:00,20.02,20.1,19.99,20.06,3800.0,20.02,20.1,19.99,20.06,3800.0
2010-10-04 13:00:00,20.07,20.13,20.07,20.13,2100.0,20.07,20.13,20.07,20.13,2100.0
2010-10-04 13:30:00,20.11,20.11,20.06,20.08,4900.0,20.11,20.11,20.06,20.08,4900.0
2010-10-04 14:00:00,20.12,20.14,20.04,20.06,8100.0,20.12,20.14,20.04,20.06,8100.0
2010-10-04 14:30:00,20.08,20.17,20.08,20.15,3500.0,20.08,20.17,20.08,20.15,3500.0
2010-10-04 15:00:00,20.14,20.23,20.13,20.18,6900.0,20.14,20.23,20.13,20.18,6900.0
2010-10-04 15:30:00,20.18,20.19,20.14,20.16,16600.0,20.18,20.19,20.14,20.16,16600.0
2010-10-05 09:30:00,20.4,20.4,20.3,20.35,8000.0,20.4,20.4,20.3,20.35,8000.0
2010-10-05 10:00:00,20.32,20.37,20.3,20.3,7500.0,20.32,20.37,20.3,20.3,7500.0
2010-10-05 10:30:00,20.45,20.53,20.45,20.45,5700.0,20.45,20.53,20.45,20.45,5700.0
2010-10-05 11:00:00,20.45,20.47,20.4,20.4,1800.0,20.45,20.47,20.4,20.4,1800.0
2010-10-05 11:30:00,20.43,20.57,20.43,20.57,2300.0,20.43,20.57,20.43,20.57,2300.0
2010-10-05 12:00:00,20.59,20.7,20.58,20.7,3500.0,20.59,20.7,20.58,20.7,3500.0
2010-10-05 12:30:00,20.69,20.73,20.68,20.71,3200.0,20.69,20.73,20.68,20.71,3200.0
2010-10-05 13:00:00,20.71,20.75,20.7,20.72,1500.0,20.71,20.75,20.7,20.72,1500.0
2010-10-05 13:30:00,20.71,20.75,20.7,20.74,2600.0,20.71,20.75,20.7,20.74,2600.0
2010-10-05 14:00:00,20.75,20.82,20.75,20.82,6000.0,20.75,20.82,20.75,20.82,6000.0
2010-10-05 14:30:00,20.84,20.95,20.79,20.92,9800.0,20.84,20.95,20.79,20.92,9800.0
2010-10-05 15:00:00,20.94,20.94,20.89,20.93,4900.0,20.94,20.94,20.89,20.93,4900.0
2010-10-05 15:30:00,20.93,20.98,20.91,20.96,9900.0,20.93,20.98,20.91,20.96,9900.0
2010-10-06 09:30:00,20.85,20.85,20.64,20.65,4700.0,20.85,20.85,20.64,20.65,4700.0
2010-10-06 10:00:00,20.69,20.75,20.52,20.6,4500.0,20.69,20.75,20.52,20.6,4500.0
2010-10-06 10:30:00,20.6,20.6,20.45,20.46,4500.0,20.6,20.6,20.45,20.46,4500.0
2010-10-06 11:00:00,20.46,20.46,20.29,20.37,7800.0,20.46,20.46,20.29,20.37,7800.0
2010-10-06 11:30:00,20.39,20.47,20.39,20.39,3000.0,20.39,20.47,20.39,20.39,3000.0
2010-10-06 12:00:00,20.39,20.4,20.37,20.39,3600.0,20.39,20.4,20.37,20.39,3600.0
2010-10-06 12:30:00,20.38,20.4,20.35,20.35,2500.0,20.38,20.4,20.35,20.35,2500.0
2010-10-06 13:00:00,20.34,20.34,20.19,20.19,2900.0,20.34,20.34,20.19,20.19,2900.0
2010-10-06 13:30:00,20.2,20.22,20.17,20.19,4300.0,20.2,20.22,20.17,20.19,4300.0
2010-10-06 14:00:00,20.22,20.22,20.18,20.22,3800.0,20.22,20.22,20.18,20.22,3800.0
2010-10-06 14:30:00,20.22,20.27,20.22,20.25,10800.0,20.22,20.27,20.22,20.25,10800.0
2010-10-06 15:00:00,20.24,20.3,20.19,20.3,6800.0,20.24,20.3,20.19,20.3,6800.0
2010-10-06 15:30:00,20.29,20.39,20.26,20.39,7500.0,20.29,20.39,20.26,20.39,7500.0
2010-10-07 09:30:00,20.36,20.53,20.27,20.27,2900.0,20.36,20.53,20.27,20.27,2900.0
2010-10-07 10:00:00,20.26,20.53,20.26,20.53,2900.0,20.26,20.53,20.26,20.53,2900.0
2010-10-07 10:30:00,20.54,20.57,20.39,20.39,3600.0,20.54,20.57,20.39,20.39,3600.0
2010-10-07 11:00:00,20.37,20.4,20.31,20.39,4700.0,20.37,20.4,20.31,20.39,4700.0
2010-10-07 11:30:00,20.39,20.4,20.27,20.29,7900.0,20.39,20.4,20.27,20.29,7900.0
2010-10-07 12:00:00,20.29,20.29,20.21,20.21,3800.0,20.29,20.29,20.21,20.21,3800.0
2010-10-07 12:30:00,20.19,20.23,20.13,20.21,5600.0,20.19,20.23,20.13,20.21,5600.0
2010-10-07 13:00:00,20.23,20.3,20.23,20.27,9100.0,20.23,20.3,20.23,20.27,9100.0
2010-10-07 13:30:00,20.27,20.36,20.27,20.35,13000.0,20.27,20.36,20.27,20.35,13000.0
2010-10-07 14:00:00,20.35,20.36,20.26,20.26,14600.0,20.35,20.36,20.26,20.26,14600.0
2010-10-07 14:30:00,20.26,20.34,20.26,20.33,4700.0,20.26,20.34,20.26,20.33,4700.0
2010-10-07 15:00:00,20.36,20.4,20.34,20.36,3700.0,20.36,20.4,20.34,20.36,3700.0
2010-10-07 15:30:00,20.36,20.44,20.35,20.38,9000.0,20.36,20.44,20.35,20.38,9000.0
2010-10-08 09:30:00,20.15,20.35,20.12,20.34,1500.0,20.15,20.35,20.12,20.34,1500.0
2010-10-08 10:00:00,20.27,20.37,20.19,20.19,9200.0,20.27,20.37,20.19,20.19,9200.0
2010-10-08 10:30:00,20.2,20.26,20.16,20.26,2400.0,20.2,20.26,20.16,20.26,2400.0
2010-10-08 11:00:00,20.26,20.46,20.22,20.46,1800.0,20.26,20.46,20.22,20.46,1800.0
2010-10-08 11:30:00,20.48,20.55,20.46,20.54,6900.0,20.48,20.55,20.46,20.54,6900.0
2010-10-08 12:00:00,20.46,20.47,20.44,20.44,1100.0,20.46,20.47,20.44,20.44,1100.0
2010-10-08 12:30:00,20.45,20.63,20.45,20.6,3100.0,20.45,20.63,20.45,20.6,3100.0
2010-10-08 13:00:00,20.62,20.68,20.62,20.67,2600.0,20.62,20.68,20.62,20.67,2600.0
2010-10-08 13:30:00,20.69,20.69,20.62,20.68,4900.0,20.69,20.69,20.62,20.68,4900.0
2010-10-08 14:00:00,20.69,20.82,20.67,20.82,5200.0,20.69,20.82,20.67,20.82,5200.0
2010-10-08 14:30:00,20.8,20.85,20.79,20.79,2700.0,20.8,20.85,20.79,20.79,2700.0
2010-10-08 15:00:00,20.78,20.85,20.78,20.79,2900.0,20.78,20.85,20.78,20.79,2900.0
2010-10-08 15:30:00,20.8,20.84,20.73,20.74,6900.0,20.8,20.84,20.73,20.74,6900.0
2010-10-11 09:30:00,20.57,20.72,20.57,20.65,4000.0,20.57,20.72,20.57,20.65,4000.0
2010-10-11 10:00:00,20.67,20.77,20.67,20.77,2000.0,20.67,20.77,20.67,20.77,2000.0
2010-10-11 10:30:00,20.76,20.77,20.63,20.63,2900.0,20.76,20.77,20.63,20.63,2900.0
2010-10-11 11:00:00,20.6,20.61,20.52,20.55,8000.0,20.6,20.61,20.52,20.55,8000.0
2010-10-11 11:30:00,20.55,20.6,20.54,20.6,5300.0,20.55,20.6,20.54,20.6,5300.0
2010-10-11 12:00:00,20.6,20.62,20.59,20.6,2200.0,20.6,20.62,20.59,20.6,2200.0
2010-10-11 12:30:00,20.61,20.64,20.61,20.63,1800.0,20.61,20.64,20.61,20.63,1800.0
2010-10-11 13:00:00,20.62,20.64,20.6,20.6,3000.0,20.62,20.64,20.6,20.6,3000.0
2010-10-11 13:30:00,20.61,20.62,20.61,20.61,2500.0,20.61,20.62,20.61,20.61,2500.0
2010-10-11 14:00:00,20.62,20.64,20.62,20.64,2100.0,20.62,20.64,20.62,20.64,2100.0
2010-10-11 14:30:00,20.66,20.69,20.66,20.66,2000.0,20.66,20.69,20.66,20.66,2000.0
2010-10-11 15:00:00,20.66,20.67,20.6,20.6,2500.0,20.66,20.67,20.6,20.6,2500.0
2010-10-11 15:30:00,20.59,20.59,20.5,20.54,18900.0,20.59,20.59,20.5,20.54,18900.0
2010-10-12 09:30:00,20.48,20.51,20.31,20.4,3500.0,20.48,20.51,20.31,20.4,3500.0
2010-10-12 10:00:00,20.41,20.65,20.41,20.57,1800.0,20.41,20.65,20.41,20.57,1800.0
2010-10-12 10:30:00,20.57,20.71,20.57,20.68,4100.0,20.57,20.71,20.57,20.68,4100.0
2010-10-12 11:00:00,20.69,20.75,20.66,20.74,5200.0,20.69,20.75,20.66,20.74,5200.0
2010-10-12 11:30:00,20.72,20.75,20.69,20.74,8100.0,20.72,20.75,20.69,20.74,8100.0
2010-10-12 12:00:00,20.74,20.77,20.7,20.7,6100.0,20.74,20.77,20.7,20.7,6100.0
2010-10-12 12:30:00,20.68,20.73,20.68,20.72,5700.0,20.68,20.73,20.68,20.72,5700.0
2010-10-12 13:00:00,20.69,20.78,20.69,20.77,2000.0,20.69,20.78,20.69,20.77,2000.0
2010-10-12 13:30:00,20.77,20.77,20.65,20.66,5800.0,20.77,20.77,20.65,20.66,5800.0
2010-10-12 14:00:00,20.66,20.76,20.65,20.69,6800.0,20.66,20.76,20.65,20.69,6800.0
2010-10-12 14:30:00,20.68,20.68,20.63,20.65,3800.0,20.68,20.68,20.63,20.65,3800.0
2010-10-12 15:00:00,20.66,20.73,20.65,20.73,2900.0,20.66,20.73,20.65,20.73,2900.0
2010-10-12 15:30:00,20.75,20.75,20.67,20.69,9400.0,20.75,20.75,20.67,20.69,9400.0
2010-10-13 09:30:00,20.71,20.71,20.4,20.59,6200.0,20.71,20.71,20.4,20.59,6200.0
2010-10-13 10:00:00,20.58,20.69,20.57,20.6,5200.0,20.58,20.69,20.57,20.6,5200.0
2010-10-13 10:30:00,20.67,20.75,20.65,20.69,5000.0,20.67,20.75,20.65,20.69,5000.0
2010-10-13 11:00:00,20.7,20.75,20.65,20.71,15600.0,20.7,20.75,20.65,20.71,15600.0
2010-10-13 11:30:00,20.72,20.73,20.6,20.65,12200.0,20.72,20.73,20.6,20.65,12200.0
2010-10-13 12:00:00,20.65,20.69,20.63,20.68,6100.0,20.65,20.69,20.63,20.68,6100.0
2010-10-13 12:30:00,20.66,20.68,20.64,20.66,3600.0,20.66,20.68,20.64,20.66,3600.0
2010-10-13 13:00:00,20.66,20.7,20.63,20.68,4900.0,20.66,20.7,20.63,20.68,4900.0
2010-10-13 13:30:00,20.67,20.69,20.66,20.68,5800.0,20.67,20.69,20.66,20.68,5800.0
2010-10-13 14:00:00,20.69,20.73,20.65,20.7,16800.0,20.69,20.73,20.65,20.7,16800.0
2010-10-13 14:30:00,20.71,20.75,20.69,20.73,10000.0,20.71,20.75,20.69,20.73,10000.0
2010-10-13 15:00:00,20.74,20.76,20.69,20.71,23600.0,20.74,20.76,20.69,20.71,23600.0
2010-10-13 15:30:00,20.7,20.72,20.66,20.68,39000.0,20.7,20.72,20.66,20.68,39000.0
2010-10-14 09:30:00,20.7,20.7,20.52,20.6,11200.0,20.7,20.7,20.52,20.6,11200.0
2010-10-14 10:00:00,20.6,20.81,20.6,20.76,8400.0,20.6,20.81,20.6,20.76,8400.0
2010-10-14 10:30:00,20.78,20.83,20.73,20.82,3600.0,20.78,20.83,20.73,20.82,3600.0
2010-10-14 11:00:00,20.85,20.85,20.69,20.69,2800.0,20.85,20.85,20.69,20.69,2800.0
2010-10-14 11:30:00,20.7,20.7,20.6,20.66,4200.0,20.7,20.7,20.6,20.66,4200.0
2010-10-14 12:00:00,20.67,20.74,20.67,20.68,1500.0,20.67,20.74,20.67,20.68,1500.0
2010-10-14 12:30:00,20.71,20.75,20.68,20.74,1900.0,20.71,20.75,20.68,20.74,1900.0
2010-10-14 13:00:00,20.73,20.74,20.55,20.55,4100.0,20.73,20.74,20.55,20.55,4100.0
2010-10-14 13:30:00,20.57,20.69,20.57,20.69,2800.0,20.57,20.69,20.57,20.69,2800.0
2010-10-14 14:00:00,20.7,20.73,20.67,20.68,5200.0,20.7,20.73,20.67,20.68,5200.0
2010-10-14 14:30:00,20.65,20.69,20.61,20.65,4700.0,20.65,20.69,20.61,20.65,4700.0
2010-10-14 15:00:00,20.64,20.68,20.6,20.65,6100.0,20.64,20.68,20.6,20.65,6100.0
2010-10-14 15:30:00,20.62,20.65,20.58,20.64,12200.0,20.62,20.65,20.58,20.64,12200.0
2010-10-15 09:30:00,20.87,20.94,20.54,20.66,6900.0,20.87,20.94,20.54,20.66,6900.0
2010-10-15 10:00:00,20.73,20.76,20.54,20.57,4100.0,20.73,20.76,20.54,20.57,4100.0
2010-10-15 10:30:00,20.54,20.71,20.48,20.71,4900.0,20.54,20.71,20.48,20.71,4900.0
2010-10-15 11:00:00,20.7,20.84,20.64,20.75,9700.0,20.7,20.84,20.64,20.75,9700.0
2010-10-15 11:30:00,20.78,20.79,20.61,20.61,8600.0,20.78,20.79,20.61,20.61,8600.0
2010-10-15 12:00:00,20.62,20.7,20.62,20.7,8800.0,20.62,20.7,20.62,20.7,8800.0
2010-10-15 12:30:00,20.68,20.75,20.66,20.67,2500.0,20.68,20.75,20.66,20.67,2500.0
2010-10-15 13:00:00,20.68,20.72,20.68,20.69,800.0,20.68,20.72,20.68,20.69,800.0
2010-10-15 13:30:00,20.72,20.74,20.62,20.62,3800.0,20.72,20.74,20.62,20.62,3800.0
2010-10-15 14:00:00,20.64,20.72,20.61,20.71,2300.0,20.64,20.72,20.61,20.71,2300.0
2010-10-15 14:30:00,20.72,20.73,20.68,20.73,5000.0,20.72,20.73,20.68,20.73,5000.0
2010-10-15 15:00:00,20.72,20.75,20.7,20.74,8000.0,20.72,20.75,20.7,20.74,8000.0
2010-10-15 15:30:00,20.74,20.85,20.74,20.82,9300.0,20.74,20.85,20.74,20.82,9300.0
2010-10-18 09:30:00,20.81,20.81,20.6,20.65,3000.0,20.81,20.81,20.6,20.65,3000.0
2010-10-18 10:00:00,20.67,20.74,20.62,20.64,3000.0,20.67,20.74,20.62,20.64,3000.0
2010-10-18 10:30:00,20.66,20.7,20.63,20.69,2300.0,20.66,20.7,20.63,20.69,2300.0
2010-10-18 11:00:00,20.69,20.69,20.63,20.67,3400.0,20.69,20.69,20.63,20.67,3400.0
2010-10-18 11:30:00,20.67,20.71,20.65,20.69,4400.0,20.67,20.71,20.65,20.69,4400.0
2010-10-18 12:00:00,20.72,20.74,20.7,20.71,2200.0,20.72,20.74,20.7,20.71,2200.0
2010-10-18 12:30:00,20.69,20.73,20.65,20.65,2100.0,20.69,20.73,20.65,20.65,2100.0
2010-10-18 13:00:00,20.66,20.69,20.61,20.66,12000.0,20.66,20.69,20.61,20.66,12000.0
2010-10-18 13:30:00,20.64,20.69,20.64,20.67,1600.0,20.64,20.69,20.64,20.67,1600.0
2010-10-18 14:00:00,20.67,20.75,20.64,20.75,7000.0,20.67,20.75,20.64,20.75,7000.0
2010-10-18 14:30:00,20.75,20.76,20.73,20.76,2900.0,20.75,20.76,20.73,20.76,2900.0
2010-10-18 15:00:00,20.77,20.79,20.76,20.78,4700.0,20.77,20.79,20.76,20.78,4700.0
2010-10-18 15:30:00,20.77,20.81,20.75,20.78,21100.0,20.77,20.81,20.75,20.78,21100.0
2010-10-19 09:30:00,20.46,20.53,20.4,20.45,2100.0,20.46,20.53,20.4,20.45,2100.0
2010-10-19 10:00:00,20.44,20.71,20.44,20.61,4600.0,20.44,20.71,20.44,20.61,4600.0
2010-10-19 10:30:00,20.65,20.69,20.56,20.67,2400.0,20.65,20.69,20.56,20.67,2400.0
2010-10-19 11:00:00,20.63,20.63,20.51,20.54,2800.0,20.63,20.63,20.51,20.54,2800.0
2010-10-19 11:30:00,20.55,20.71,20.55,20.71,3600.0,20.55,20.71,20.55,20.71,3600.0
2010-10-19 12:00:00,20.75,20.75,20.59,20.59,3400.0,20.75,20.75,20.59,20.59,3400.0
2010-10-19 12:30:00,20.62,20.62,20.52,20.56,2300.0,20.62,20.62,20.52,20.56,2300.0
2010-10-19 13:00:00,20.56,20.57,20.44,20.44,3600.0,20.56,20.57,20.44,20.44,3600.0
2010-10-19 13:30:00,20.43,20.48,20.39,20.39,2600.0,20.43,20.48,20.39,20.39,2600.0
2010-10-19 14:00:00,20.4,20.41,20.28,20.38,6300.0,20.4,20.41,20.28,20.38,6300.0
2010-10-19 14:30:00,20.35,20.42,20.33,20.38,4800.0,20.35,20.42,20.33,20.38,4800.0
2010-10-19 15:00:00,20.37,20.37,20.29,20.29,5800.0,20.37,20.37,20.29,20.29,5800.0
2010-10-19 15:30:00,20.29,20.4,20.27,20.4,8000.0,20.29,20.4,20.27,20.4,8000.0
2010-10-20 09:30:00,20.5,20.66,20.5,20.54,3900.0,20.5,20.66,20.5,20.54,3900.0
2010-10-20 10:00:00,20.5,20.52,20.36,20.41,3900.0,20.5,20.52,20.36,20.41,3900.0
2010-10-20 10:30:00,20.42,20.62,20.42,20.59,3100.0,20.42,20.62,20.42,20.59,3100.0
2010-10-20 11:00:00,20.56,20.69,20.55,20.69,1100.0,20.56,20.69,20.55,20.69,1100.0
2010-10-20 11:30:00,20.67,20.71,20.67,20.7,1700.0,20.67,20.71,20.67,20.7,1700.0
2010-10-20 12:00:00,20.68,20.76,20.67,20.74,2900.0,20.68,20.76,20.67,20.74,2900.0
2010-10-20 12:30:00,20.74,20.74,20.67,20.67,1500.0,20.74,20.74,20.67,20.67,1500.0
2010-10-20 13:00:00,20.67,20.74,20.67,20.74,700.0,20.67,20.74,20.67,20.74,700.0
2010-10-20 13:30:00,20.69,20.69,20.64,20.65,600.0,20.69,20.69,20.64,20.65,600.0
2010-10-20 14:00:00,20.64,20.7,20.61,20.7,1600.0,20.64,20.7,20.61,20.7,1600.0
2010-10-20 14:30:00,20.7,20.73,20.62,20.67,2100.0,20.7,20.73,20.62,20.67,2100.0
2010-10-20 15:00:00,20.65,20.69,20.64,20.69,2200.0,20.65,20.69,20.64,20.69,2200.0
2010-10-20 15:30:00,20.68,20.68,20.58,20.62,9400.0,20.68,20.68,20.58,20.62,9400.0
2010-10-21 09:30:00,20.73,20.73,20.46,20.51,6100.0,20.73,20.73,20.46,20.51,6100.0
2010-10-21 10:00:00,20.56,20.56,20.43,20.48,3700.0,20.56,20.56,20.43,20.48,3700.0
2010-10-21 10:30:00,20.51,20.6,20.51,20.55,1800.0,20.51,20.6,20.51,20.55,1800.0
2010-10-21 11:00:00,20.54,20.54,20.4,20.42,2600.0,20.54,20.54,20.4,20.42,2600.0
2010-10-21 11:30:00,20.39,20.39,20.18,20.25,5700.0,20.39,20.39,20.18,20.25,5700.0
2010-10-21 12:00:00,20.2,20.22,20.1,20.22,3400.0,20.2,20.22,20.1,20.22,3400.0
2010-10-21 12:30:00,20.24,20.24,20.18,20.23,2400.0,20.24,20.24,20.18,20.23,2400.0
2010-10-21 13:00:00,20.29,20.29,20.24,20.24,1700.0,20.29,20.29,20.24,20.24,1700.0
2010-10-21 13:30:00,20.23,20.28,20.08,20.08,5100.0,20.23,20.28,20.08,20.08,5100.0
2010-10-21 14:00:00,20.08,20.11,20.0,20.03,13000.0,20.08,20.11,20.0,20.03,13000.0
2010-10-21 14:30:00,20.03,20.09,20.03,20.05,13700.0,20.03,20.09,20.03,20.05,13700.0
2010-10-21 15:00:00,20.07,20.25,20.07,20.24,5500.0,20.07,20.25,20.07,20.24,5500.0
2010-10-21 15:30:00,20.25,20.25,20.16,20.23,8600.0,20.25,20.25,20.16,20.23,8600.0
2010-10-22 09:30:00,20.32,20.53,20.26,20.46,3500.0,20.32,20.53,20.26,20.46,3500.0
2010-10-22 10:00:00,20.43,20.65,20.42,20.65,2800.0,20.43,20.65,20.42,20.65,2800.0
2010-10-22 10:30:00,20.66,20.68,20.53,20.6,16500.0,20.66,20.68,20.53,20.6,16500.0
2010-10-22 11:00:00,20.59,20.66,20.59,20.61,3600.0,20.59,20.66,20.59,20.61,3600.0
2010-10-22 11:30:00,20.65,20.66,20.6,20.62,3800.0,20.65,20.66,20.6,20.62,3800.0
2010-10-22 12:00:00,20.63,20.69,20.62,20.69,4600.0,20.63,20.69,20.62,20.69,4600.0
2010-10-22 12:30:00,20.77,20.79,20.72,20.72,3600.0,20.77,20.79,20.72,20.72,3600.0
2010-10-22 13:00:00,20.72,20.73,20.7,20.73,1100.0,20.72,20.73,20.7,20.73,1100.0
2010-10-22 13:30:00,20.74,20.74,20.72,20.73,1300.0,20.74,20.74,20.72,20.73,1300.0
2010-10-22 14:00:00,20.73,20.82,20.72,20.82,6300.0,20.73,20.82,20.72,20.82,6300.0
2010-10-22 14:30:00,20.81,20.81,20.7,20.72,5500.0,20.81,20.81,20.7,20.72,5500.0
2010-10-22 15:00:00,20.72,20.75,20.7,20.73,9200.0,20.72,20.75,20.7,20.73,9200.0
2010-10-22 15:30:00,20.73,20.76,20.72,20.72,15200.0,20.73,20.76,20.72,20.72,15200.0
2010-10-25 09:30:00,20.84,21.09,20.79,20.97,8400.0,20.84,21.09,20.79,20.97,8400.0
2010-10-25 10:00:00,20.98,21.05,20.91,21.02,6100.0,20.98,21.05,20.91,21.02,6100.0
2010-10-25 10:30:00,21.01,21.01,20.88,20.91,3600.0,21.01,21.01,20.88,20.91,3600.0
2010-10-25 11:00:00,20.92,20.99,20.88,20.98,2300.0,20.92,20.99,20.88,20.98,2300.0
2010-10-25 11:30:00,21.02,21.02,20.94,20.94,2400.0,21.02,21.02,20.94,20.94,2400.0
2010-10-25 12:00:00,20.94,20.95,20.89,20.91,2000.0,20.94,20.95,20.89,20.91,2000.0
2010-10-25 12:30:00,20.93,20.99,20.92,20.96,2400.0,20.93,20.99,20.92,20.96,2400.0
2010-10-25 13:00:00,20.95,21.03,20.95,21.03,1900.0,20.95,21.03,20.95,21.03,1900.0
2010-10-25 13:30:00,21.04,21.04,21.01,21.01,2200.0,21.04,21.04,21.01,21.01,2200.0
2010-10-25 14:00:00,21.01,21.01,20.97,20.97,2000.0,21.01,21.01,20.97,20.97,2000.0
2010-10-25 14:30:00,20.96,20.99,20.92,20.93,3500.0,20.96,20.99,20.92,20.93,3500.0
2010-10-25 15:00:00,20.94,21.0,20.94,21.0,1300.0,20.94,21.0,20.94,21.0,1300.0
2010-10-25 15:30:00,21.01,21.01,20.89,20.9,6400.0,21.01,21.01,20.89,20.9,6400.0
2010-10-26 09:30:00,20.78,20.78,20.52,20.66,5700.0,20.78,20.78,20.52,20.66,5700.0
2010-10-26 10:00:00,20.68,20.82,20.67,20.76,3900.0,20.68,20.82,20.67,20.76,3900.0
2010-10-26 10:30:00,20.74,20.81,20.71,20.81,2800.0,20.74,20.81,20.71,20.81,2800.0
2010-10-26 11:00:00,20.84,20.88,20.76,20.84,2600.0,20.84,20.88,20.76,20.84,2600.0
2010-10-26 11:30:00,20.84,20.88,20.82,20.88,2000.0,20.84,20.88,20.82,20.88,2000.0
2010-10-26 12:00:00,20.88,20.94,20.88,20.94,700.0,20.88,20.94,20.88,20.94,700.0
2010-10-26 12:30:00,20.94,20.94,20.82,20.83,900.0,20.94,20.94,20.82,20.83,900.0
2010-10-26 13:00:00,20.89,20.89,20.87,20.87,300.0,20.89,20.89,20.87,20.87,300.0
2010-10-26 13:30:00,20.84,20.85,20.83,20.85,500.0,20.84,20.85,20.83,20.85,500.0
2010-10-26 14:00:00,20.78,20.8,20.76,20.78,800.0,20.78,20.8,20.76,20.78,800.0
2010-10-26 14:30:00,20.8,20.83,20.78,20.79,3400.0,20.8,20.83,20.78,20.79,3400.0
2010-10-26 15:00:00,20.79,20.85,20.79,20.82,3400.0,20.79,20.85,20.79,20.82,3400.0
2010-10-26 15:30:00,20.81,20.82,20.74,20.75,10200.0,20.81,20.82,20.74,20.75,10200.0
2010-10-27 09:30:00,20.77,20.92,20.77,20.91,1800.0,20.77,20.92,20.77,20.91,1800.0
2010-10-27 10:00:00,20.92,20.96,20.8,20.8,4300.0,20.92,20.96,20.8,20.8,4300.0
2010-10-27 10:30:00,20.87,20.92,20.78,20.78,4500.0,20.87,20.92,20.78,20.78,4500.0
2010-10-27 11:00:00,20.78,20.82,20.67,20.77,6000.0,20.78,20.82,20.67,20.77,6000.0
2010-10-27 11:30:00,20.78,20.87,20.76,20.87,1600.0,20.78,20.87,20.76,20.87,1600.0
2010-10-27 12:00:00,20.87,20.87,20.86,20.86,300.0,20.87,20.87,20.86,20.86,300.0
2010-10-27 12:30:00,20.88,20.89,20.85,20.87,1800.0,20.88,20.89,20.85,20.87,1800.0
2010-10-27 13:00:00,20.88,20.91,20.78,20.81,1500.0,20.88,20.91,20.78,20.81,1500.0
2010-10-27 13:30:00,20.84,20.85,20.81,20.85,2300.0,20.84,20.85,20.81,20.85,2300.0
2010-10-27 14:00:00,20.88,21.01,20.88,21.01,2000.0,20.88,21.01,20.88,21.01,2000.0
2010-10-27 14:30:00,21.01,21.17,21.01,21.15,6200.0,21.01,21.17,21.01,21.15,6200.0
2010-10-27 15:00:00,21.13,21.18,21.08,21.18,8900.0,21.13,21.18,21.08,21.18,8900.0
2010-10-27 15:30:00,21.18,21.29,21.17,21.29,15100.0,21.18,21.29,21.17,21.29,15100.0
2010-10-28 09:30:00,21.31,21.39,21.26,21.27,4400.0,21.31,21.39,21.26,21.27,4400.0
2010-10-28 10:00:00,21.24,21.31,21.13,21.15,3700.0,21.24,21.31,21.13,21.15,3700.0
2010-10-28 10:30:00,21.12,21.19,21.09,21.19,3900.0,21.12,21.19,21.09,21.19,3900.0
2010-10-28 11:00:00,21.17,21.31,21.17,21.31,3800.0,21.17,21.31,21.17,21.31,3800.0
2010-10-28 11:30:00,21.3,21.3,21.11,21.11,1500.0,21.3,21.3,21.11,21.11,1500.0
2010-10-28 12:00:00,21.08,21.08,21.0,21.03,5900.0,21.08,21.08,21.0,21.03,5900.0
2010-10-28 12:30:00,21.0,21.12,20.98,21.1,2100.0,21.0,21.12,20.98,21.1,2100.0
2010-10-28 13:00:00,21.13,21.25,21.13,21.19,1400.0,21.13,21.25,21.13,21.19,1400.0
2010-10-28 13:30:00,21.18,21.23,21.14,21.14,1800.0,21.18,21.23,21.14,21.14,1800.0
2010-10-28 14:00:00,21.16,21.21,21.15,21.21,1500.0,21.16,21.21,21.15,21.21,1500.0
2010-10-28 14:30:00,21.24,21.27,21.21,21.27,1000.0,21.24,21.27,21.21,21.27,1000.0
2010-10-28 15:00:00,21.25,21.26,21.2,21.2,800.0,21.25,21.26,21.2,21.2,800.0
2010-10-28 15:30:00,21.21,21.32,21.21,21.24,5400.0,21.21,21.32,21.21,21.24,5400.0
2010-10-29 09:30:00,21.1,21.4,21.07,21.27,3000.0,21.1,21.4,21.07,21.27,3000.0
2010-10-29 10:00:00,21.41,21.45,21.39,21.4,4700.0,21.41,21.45,21.39,21.4,4700.0
2010-10-29 10:30:00,21.39,21.39,21.3,21.33,1900.0,21.39,21.39,21.3,21.33,1900.0
2010-10-29 11:00:00,21.33,21.35,21.29,21.3,5200.0,21.33,21.35,21.29,21.3,5200.0
2010-10-29 11:30:00,21.31,21.32,21.27,21.32,4600.0,21.31,21.32,21.27,21.32,4600.0
2010-10-29 12:00:00,21.32,21.33,21.3,21.33,1300.0,21.32,21.33,21.3,21.33,1300.0
2010-10-29 12:30:00,21.33,21.33,21.32,21.32,1500.0,21.33,21.33,21.32,21.32,1500.0
2010-10-29 13:00:00,21.3,21.32,21.3,21.32,3200.0,21.3,21.32,21.3,21.32,3200.0
2010-10-29 13:30:00,21.39,21.46,21.39,21.46,2800.0,21.39,21.46,21.39,21.46,2800.0
2010-10-29 14:00:00,21.46,21.46,21.43,21.43,1200.0,21.46,21.46,21.43,21.43,1200.0
2010-10-29 14:30:00,21.43,21.43,21.35,21.35,1000.0,21.43,21.43,21.35,21.35,1000.0
2010-10-29 15:00:00,21.34,21.37,21.33,21.37,2600.0,21.34,21.37,21.33,21.37,2600.0
2010-10-29 15:30:00,21.38,21.43,21.38,21.4,12400.0,21.38,21.43,21.38,21.4,12400.0
2010-11-01 09:30:00,21.47,21.64,21.46,21.56,4800.0,21.47,21.64,21.46,21.56,4800.0
2010-11-01 10:00:00,21.57,21.66,21.57,21.63,3400.0,21.57,21.66,21.57,21.63,3400.0
2010-11-01 10:30:00,21.63,21.63,21.55,21.59,1100.0,21.63,21.63,21.55,21.59,1100.0
2010-11-01 11:00:00,21.49,21.49,21.42,21.42,1200.0,21.49,21.49,21.42,21.42,1200.0
2010-11-01 11:30:00,21.42,21.5,21.37,21.5,3300.0,21.42,21.5,21.37,21.5,3300.0
2010-11-01 12:00:00,21.51,21.53,21.46,21.46,600.0,21.51,21.53,21.46,21.46,600.0
2010-11-01 12:30:00,21.52,21.55,21.51,21.54,1000.0,21.52,21.55,21.51,21.54,1000.0
2010-11-01 13:00:00,21.55,21.58,21.51,21.56,1800.0,21.55,21.58,21.51,21.56,1800.0
2010-11-01 13:30:00,21.57,21.67,21.57,21.66,3400.0,21.57,21.67,21.57,21.66,3400.0
2010-11-01 14:00:00,21.66,21.67,21.64,21.65,2000.0,21.66,21.67,21.64,21.65,2000.0
2010-11-01 14:30:00,21.66,21.66,21.57,21.59,1700.0,21.66,21.66,21.57,21.59,1700.0
2010-11-01 15:00:00,21.56,21.56,21.37,21.45,6500.0,21.56,21.56,21.37,21.45,6500.0
2010-11-01 15:30:00,21.45,21.47,21.41,21.44,20000.0,21.45,21.47,21.41,21.44,20000.0
2010-11-02 09:30:00,21.66,21.73,21.57,21.59,3400.0,21.66,21.73,21.57,21.59,3400.0
2010-11-02 10:00:00,21.55,21.58,21.31,21.31,4900.0,21.55,21.58,21.31,21.31,4900.0
2010-11-02 10:30:00,21.29,21.35,21.2,21.35,3000.0,21.29,21.35,21.2,21.35,3000.0
2010-11-02 11:00:00,21.36,21.37,21.34,21.36,1400.0,21.36,21.37,21.34,21.36,1400.0
2010-11-02 11:30:00,21.33,21.33,21.22,21.3,7200.0,21.33,21.33,21.22,21.3,7200.0
2010-11-02 12:00:00,21.33,21.4,21.24,21.3,6300.0,21.33,21.4,21.24,21.3,6300.0
2010-11-02 12:30:00,21.31,21.37,21.31,21.37,1100.0,21.31,21.37,21.31,21.37,1100.0
2010-11-02 13:00:00,21.39,21.42,21.39,21.42,2300.0,21.39,21.42,21.39,21.42,2300.0
2010-11-02 13:30:00,21.43,21.66,21.43,21.66,1700.0,21.43,21.66,21.43,21.66,1700.0
2010-11-02 14:00:00,21.66,21.66,21.57,21.59,1900.0,21.66,21.66,21.57,21.59,1900.0
2010-11-02 14:30:00,21.62,21.62,21.58,21.61,800.0,21.62,21.62,21.58,21.61,800.0
2010-11-02 15:00:00,21.61,21.67,21.61,21.67,1200.0,21.61,21.67,21.61,21.67,1200.0
2010-11-02 15:30:00,21.66,21.71,21.61,21.68,9300.0,21.66,21.71,21.61,21.68,9300.0
2010-11-03 09:30:00,21.74,21.74,21.6,21.74,2300.0,21.74,21.74,21.6,21.74,2300.0
2010-11-03 10:00:00,21.78,21.78,21.72,21.72,2500.0,21.78,21.78,21.72,21.72,2500.0
2010-11-03 10:30:00,21.72,21.74,21.67,21.73,2200.0,21.72,21.74,21.67,21.73,2200.0
2010-11-03 11:00:00,21.76,21.76,21.69,21.74,3800.0,21.76,21.76,21.69,21.74,3800.0
2010-11-03 11:30:00,21.77,21.81,21.73,21.73,2800.0,21.77,21.81,21.73,21.73,2800.0
2010-11-03 12:00:00,21.71,21.73,21.7,21.71,1500.0,21.71,21.73,21.7,21.71,1500.0
2010-11-03 12:30:00,21.73,21.73,21.71,21.72,600.0,21.73,21.73,21.71,21.72,600.0
2010-11-03 13:00:00,21.73,21.79,21.73,21.78,2800.0,21.73,21.79,21.73,21.78,2800.0
2010-11-03 13:30:00,21.78,21.81,21.74,21.81,6000.0,21.78,21.81,21.74,21.81,6000.0
2010-11-03 14:00:00,21.79,21.88,21.7,21.72,4000.0,21.79,21.88,21.7,21.72,4000.0
2010-11-03 14:30:00,21.72,21.93,21.7,21.9,8800.0,21.72,21.93,21.7,21.9,8800.0
2010-11-03 15:00:00,21.89,21.95,21.88,21.9,6800.0,21.89,21.95,21.88,21.9,6800.0
2010-11-03 15:30:00,21.88,21.96,21.8,21.95,17900.0,21.88,21.96,21.8,21.95,17900.0
2010-11-04 09:30:00,22.09,22.39,22.09,22.26,6300.0,22.09,22.39,22.09,22.26,6300.0
2010-11-04 10:00:00,22.26,22.26,22.13,22.26,4300.0,22.26,22.26,22.13,22.26,4300.0
2010-11-04 10:30:00,22.29,22.35,22.23,22.35,2800.0,22.29,22.35,22.23,22.35,2800.0
2010-11-04 11:00:00,22.37,22.39,22.26,22.27,6200.0,22.37,22.39,22.26,22.27,6200.0
2010-11-04 11:30:00,22.27,22.3,22.18,22.18,3700.0,22.27,22.3,22.18,22.18,3700.0
2010-11-04 12:00:00,22.16,22.22,22.14,22.22,2100.0,22.16,22.22,22.14,22.22,2100.0
2010-11-04 12:30:00,22.2,22.27,22.18,22.27,8900.0,22.2,22.27,22.18,22.27,8900.0
2010-11-04 13:00:00,22.27,22.28,22.24,22.27,2600.0,22.27,22.28,22.24,22.27,2600.0
2010-11-04 13:30:00,22.28,22.3,22.24,22.24,2400.0,22.28,22.3,22.24,22.24,2400.0
2010-11-04 14:00:00,22.25,22.29,22.22,22.22,7800.0,22.25,22.29,22.22,22.22,7800.0
2010-11-04 14:30:00,22.23,22.29,22.22,22.29,6700.0,22.23,22.29,22.22,22.29,6700.0
2010-11-04 15:00:00,22.3,22.34,22.27,22.34,7700.0,22.3,22.34,22.27,22.34,7700.0
2010-11-04 15:30:00,22.32,22.37,22.27,22.34,16000.0,22.32,22.37,22.27,22.34,16000.0
2010-11-05 09:30:00,22.31,22.37,22.25,22.27,1000.0,22.31,22.37,22.25,22.27,1000.0
2010-11-05 10:00:00,22.25,22.46,22.25,22.37,7400.0,22.25,22.46,22.25,22.37,7400.0
2010-11-05 10:30:00,22.32,22.41,22.32,22.39,3000.0,22.32,22.41,22.32,22.39,3000.0
2010-11-05 11:00:00,22.38,22.47,22.38,22.46,3500.0,22.38,22.47,22.38,22.46,3500.0
2010-11-05 11:30:00,22.46,22.46,22.41,22.43,1000.0,22.46,22.46,22.41,22.43,1000.0
2010-11-05 12:00:00,22.39,22.47,22.39,22.46,2700.0,22.39,22.47,22.39,22.46,2700.0
2010-11-05 12:30:00,22.46,22.54,22.46,22.54,2200.0,22.46,22.54,22.46,22.54,2200.0
2010-11-05 13:00:00,22.54,22.59,22.54,22.59,800.0,22.54,22.59,22.54,22.59,800.0
2010-11-05 13:30:00,22.59,22.6,22.57,22.59,2500.0,22.59,22.6,22.57,22.59,2500.0
2010-11-05 14:00:00,22.58,22.59,22.54,22.57,2300.0,22.58,22.59,22.54,22.57,2300.0
2010-11-05 14:30:00,22.58,22.68,22.58,22.59,5800.0,22.58,22.68,22.58,22.59,5800.0
2010-11-05 15:00:00,22.6,22.62,22.53,22.56,2300.0,22.6,22.62,22.53,22.56,2300.0
2010-11-05 15:30:00,22.58,22.64,22.54,22.6,11300.0,22.58,22.64,22.54,22.6,11300.0
2010-11-08 09:30:00,22.45,22.57,22.45,22.48,1300.0,22.45,22.57,22.45,22.48,1300.0
2010-11-08 10:00:00,22.48,22.6,22.48,22.59,5800.0,22.48,22.6,22.48,22.59,5800.0
2010-11-08 10:30:00,22.59,22.65,22.55,22.65,3700.0,22.59,22.65,22.55,22.65,3700.0
2010-11-08 11:00:00,22.65,23.18,22.65,23.08,97000.0,22.65,23.18,22.65,23.08,97000.0
2010-11-08 11:30:00,23.08,23.11,23.01,23.02,8600.0,23.08,23.11,23.01,23.02,8600.0
2010-11-08 12:00:00,23.03,23.06,22.91,22.96,3600.0,23.03,23.06,22.91,22.96,3600.0
2010-11-08 12:30:00,22.96,22.97,22.9,22.92,6700.0,22.96,22.97,22.9,22.92,6700.0
2010-11-08 13:00:00,22.92,23.18,22.89,23.1,6400.0,22.92,23.18,22.89,23.1,6400.0
2010-11-08 13:30:00,23.07,23.07,22.9,22.96,3800.0,23.07,23.07,22.9,22.96,3800.0
2010-11-08 14:00:00,22.96,22.99,22.95,22.95,3300.0,22.96,22.99,22.95,22.95,3300.0
2010-11-08 14:30:00,22.94,22.94,22.9,22.9,2500.0,22.94,22.94,22.9,22.9,2500.0
2010-11-08 15:00:00,22.91,22.99,22.91,22.92,5400.0,22.91,22.99,22.91,22.92,5400.0
2010-11-08 15:30:00,22.92,22.94,22.85,22.9,13900.0,22.92,22.94,22.85,22.9,13900.0
2010-11-09 09:30:00,23.15,23.15,22.89,23.01,8900.0,23.15,23.15,22.89,23.01,8900.0
2010-11-09 10:00:00,22.97,23.19,22.97,23.16,13700.0,22.97,23.19,22.97,23.16,13700.0
2010-11-09 10:30:00,23.17,23.21,23.13,23.18,6500.0,23.17,23.21,23.13,23.18,6500.0
2010-11-09 11:00:00,23.17,23.24,23.15,23.24,7500.0,23.17,23.24,23.15,23.24,7500.0
2010-11-09 11:30:00,23.24,23.32,23.22,23.22,5700.0,23.24,23.32,23.22,23.22,5700.0
2010-11-09 12:00:00,23.22,23.28,23.22,23.26,2600.0,23.22,23.28,23.22,23.26,2600.0
2010-11-09 12:30:00,23.29,23.3,23.25,23.28,2400.0,23.29,23.3,23.25,23.28,2400.0
2010-11-09 13:00:00,23.28,23.34,23.24,23.24,7200.0,23.28,23.34,23.24,23.24,7200.0
2010-11-09 13:30:00,23.21,23.22,23.09,23.18,12400.0,23.21,23.22,23.09,23.18,12400.0
2010-11-09 14:00:00,23.18,23.2,23.12,23.15,4300.0,23.18,23.2,23.12,23.15,4300.0
2010-11-09 14:30:00,23.16,23.21,23.12,23.14,6400.0,23.16,23.21,23.12,23.14,6400.0
2010-11-09 15:00:00,23.16,23.16,23.1,23.12,11900.0,23.16,23.16,23.1,23.12,11900.0
2010-11-09 15:30:00,23.1,23.21,23.04,23.19,28600.0,23.1,23.21,23.04,23.19,28600.0
2010-11-10 09:30:00,23.0,23.04,22.8,22.86,9200.0,23.0,23.04,22.8,22.86,9200.0
2010-11-10 10:00:00,22.85,22.93,22.77,22.84,11300.0,22.85,22.93,22.77,22.84,11300.0
2010-11-10 10:30:00,22.83,23.0,22.83,22.91,7800.0,22.83,23.0,22.83,22.91,7800.0
2010-11-10 11:00:00,22.92,23.01,22.91,23.01,7600.0,22.92,23.01,22.91,23.01,7600.0
2010-11-10 11:30:00,23.03,23.09,23.02,23.07,6200.0,23.03,23.09,23.02,23.07,6200.0
2010-11-10 12:00:00,23.07,23.08,22.99,22.99,2300.0,23.07,23.08,22.99,22.99,2300.0
2010-11-10 12:30:00,23.0,23.0,22.94,22.99,3800.0,23.0,23.0,22.94,22.99,3800.0
2010-11-10 13:00:00,22.99,23.05,22.9,23.05,5600.0,22.99,23.05,22.9,23.05,5600.0
2010-11-10 13:30:00,23.05,23.12,23.05,23.11,6400.0,23.05,23.12,23.05,23.11,6400.0
2010-11-10 14:00:00,23.11,23.13,23.04,23.12,11300.0,23.11,23.13,23.04,23.12,11300.0
2010-11-10 14:30:00,23.08,23.12,23.03,23.07,12400.0,23.08,23.12,23.03,23.07,12400.0
2010-11-10 15:00:00,23.07,23.09,23.02,23.05,13500.0,23.07,23.09,23.02,23.05,13500.0
2010-11-10 15:30:00,23.06,23.11,23.0,23.07,17000.0,23.06,23.11,23.0,23.07,17000.0
2010-11-11 09:30:00,22.72,22.72,22.41,22.67,20100.0,22.72,22.72,22.41,22.67,20100.0
2010-11-11 10:00:00,22.63,22.77,22.61,22.74,8600.0,22.63,22.77,22.61,22.74,8600.0
2010-11-11 10:30:00,22.76,22.96,22.76,22.96,5000.0,22.76,22.96,22.76,22.96,5000.0
2010-11-11 11:00:00,22.95,22.95,22.83,22.86,6700.0,22.95,22.95,22.83,22.86,6700.0
2010-11-11 11:30:00,22.89,22.98,22.89,22.98,8000.0,22.89,22.98,22.89,22.98,8000.0
2010-11-11 12:00:00,22.99,23.13,22.99,23.08,3900.0,22.99,23.13,22.99,23.08,3900.0
2010-11-11 12:30:00,23.11,23.14,23.11,23.13,2600.0,23.11,23.14,23.11,23.13,2600.0
2010-11-11 13:00:00,23.12,23.13,23.01,23.02,3800.0,23.12,23.13,23.01,23.02,3800.0
2010-11-11 13:30:00,23.01,23.03,22.98,22.99,10300.0,23.01,23.03,22.98,22.99,10300.0
2010-11-11 14:00:00,22.99,23.0,22.95,22.99,2600.0,22.99,23.0,22.95,22.99,2600.0
2010-11-11 14:30:00,22.99,23.01,22.97,22.99,4400.0,22.99,23.01,22.97,22.99,4400.0
2010-11-11 15:00:00,22.99,23.0,22.97,22.98,5300.0,22.99,23.0,22.97,22.98,5300.0
2010-11-11 15:30:00,22.95,23.01,22.93,23.01,18100.0,22.95,23.01,22.93,23.01,18100.0
2010-11-12 09:30:00,23.01,23.58,22.94,23.54,12500.0,23.01,23.58,22.94,23.54,12500.0
2010-11-12 10:00:00,23.56,23.69,23.5,23.53,19900.0,23.56,23.69,23.5,23.53,19900.0
2010-11-12 10:30:00,23.51,23.53,23.22,23.25,16100.0,23.51,23.53,23.22,23.25,16100.0
2010-11-12 11:00:00,23.25,23.25,23.09,23.2,6100.0,23.25,23.25,23.09,23.2,6100.0
2010-11-12 11:30:00,23.22,23.23,23.12,23.12,2700.0,23.22,23.23,23.12,23.12,2700.0
2010-11-12 12:00:00,23.17,23.22,23.07,23.08,11100.0,23.17,23.22,23.07,23.08,11100.0
2010-11-12 12:30:00,23.02,23.09,22.97,23.09,7100.0,23.02,23.09,22.97,23.09,7100.0
2010-11-12 13:00:00,23.07,23.08,22.96,23.0,11600.0,23.07,23.08,22.96,23.0,11600.0
2010-11-12 13:30:00,22.99,23.01,22.98,23.0,3700.0,22.99,23.01,22.98,23.0,3700.0
2010-11-12 14:00:00,22.99,23.0,22.96,22.97,3200.0,22.99,23.0,22.96,22.97,3200.0
2010-11-12 14:30:00,22.98,23.09,22.97,23.03,7700.0,22.98,23.09,22.97,23.03,7700.0
2010-11-12 15:00:00,23.04,23.13,23.04,23.07,7900.0,23.04,23.13,23.04,23.07,7900.0
2010-11-12 15:30:00,23.09,23.13,23.06,23.06,23400.0,23.09,23.13,23.06,23.06,23400.0
2010-11-15 09:30:00,23.2,23.51,23.15,23.15,4900.0,23.2,23.51,23.15,23.15,4900.0
2010-11-15 10:00:00,23.16,23.18,23.08,23.08,3200.0,23.16,23.18,23.08,23.08,3200.0
2010-11-15 10:30:00,23.09,23.1,23.05,23.06,3800.0,23.09,23.1,23.05,23.06,3800.0
2010-11-15 11:00:00,23.07,23.1,23.0,23.08,4100.0,23.07,23.1,23.0,23.08,4100.0
2010-11-15 11:30:00,23.1,23.23,23.1,23.23,1800.0,23.1,23.23,23.1,23.23,1800.0
2010-11-15 12:00:00,23.22,23.23,23.12,23.2,2200.0,23.22,23.23,23.12,23.2,2200.0
2010-11-15 12:30:00,23.19,23.19,23.16,23.16,1100.0,23.19,23.19,23.16,23.16,1100.0
2010-11-15 13:00:00,23.15,23.26,23.15,23.24,800.0,23.15,23.26,23.15,23.24,800.0
2010-11-15 13:30:00,23.21,23.23,23.16,23.16,8500.0,23.21,23.23,23.16,23.16,8500.0
2010-11-15 14:00:00,23.15,23.16,23.11,23.11,1800.0,23.15,23.16,23.11,23.11,1800.0
2010-11-15 14:30:00,23.11,23.12,23.09,23.09,3400.0,23.11,23.12,23.09,23.09,3400.0
2010-11-15 15:00:00,23.07,23.07,22.96,22.97,8100.0,23.07,23.07,22.96,22.97,8100.0
2010-11-15 15:30:00,22.98,22.99,22.88,22.9,20200.0,22.98,22.99,22.88,22.9,20200.0
2010-11-16 09:30:00,22.76,23.0,22.72,22.87,5800.0,22.76,23.0,22.72,22.87,5800.0
2010-11-16 10:00:00,22.89,22.93,22.76,22.77,3800.0,22.89,22.93,22.76,22.77,3800.0
2010-11-16 10:30:00,22.76,22.76,22.67,22.71,3700.0,22.76,22.76,22.67,22.71,3700.0
2010-11-16 11:00:00,22.68,22.68,22.58,22.66,7300.0,22.68,22.68,22.58,22.66,7300.0
2010-11-16 11:30:00,22.68,22.74,22.54,22.65,6000.0,22.68,22.74,22.54,22.65,6000.0
2010-11-16 12:00:00,22.67,22.73,22.63,22.65,5200.0,22.67,22.73,22.63,22.65,5200.0
2010-11-16 12:30:00,22.63,22.64,22.57,22.64,7200.0,22.63,22.64,22.57,22.64,7200.0
2010-11-16 13:00:00,22.65,22.68,22.62,22.68,3800.0,22.65,22.68,22.62,22.68,3800.0
2010-11-16 13:30:00,22.67,22.73,22.67,22.73,5600.0,22.67,22.73,22.67,22.73,5600.0
2010-11-16 14:00:00,22.74,22.74,22.64,22.65,6500.0,22.74,22.74,22.64,22.65,6500.0
2010-11-16 14:30:00,22.63,22.63,22.58,22.58,11900.0,22.63,22.63,22.58,22.58,11900.0
2010-11-16 15:00:00,22.58,22.59,22.48,22.56,6600.0,22.58,22.59,22.48,22.56,6600.0
2010-11-16 15:30:00,22.55,22.61,22.52,22.61,14500.0,22.55,22.61,22.52,22.61,14500.0
2010-11-17 09:30:00,22.62,22.64,22.49,22.63,3600.0,22.62,22.64,22.49,22.63,3600.0
2010-11-17 10:00:00,22.64,22.76,22.64,22.75,5500.0,22.64,22.76,22.64,22.75,5500.0
2010-11-17 10:30:00,22.72,22.75,22.62,22.62,6600.0,22.72,22.75,22.62,22.62,6600.0
2010-11-17 11:00:00,22.62,22.75,22.6,22.74,5400.0,22.62,22.75,22.6,22.74,5400.0
2010-11-17 11:30:00,22.75,22.75,22.68,22.72,2500.0,22.75,22.75,22.68,22.72,2500.0
2010-11-17 12:00:00,22.72,22.74,22.67,22.68,4500.0,22.72,22.74,22.67,22.68,4500.0
2010-11-17 12:30:00,22.68,22.72,22.66,22.71,1300.0,22.68,22.72,22.66,22.71,1300.0
2010-11-17 13:00:00,22.7,22.7,22.63,22.65,15000.0,22.7,22.7,22.63,22.65,15000.0
2010-11-17 13:30:00,22.65,22.65,22.62,22.64,14800.0,22.65,22.65,22.62,22.64,14800.0
2010-11-17 14:00:00,22.64,22.65,22.63,22.63,11900.0,22.64,22.65,22.63,22.63,11900.0
2010-11-17 14:30:00,22.63,22.63,22.54,22.54,23900.0,22.63,22.63,22.54,22.54,23900.0
2010-11-17 15:00:00,22.55,22.55,22.43,22.43,15100.0,22.55,22.55,22.43,22.43,15100.0
2010-11-17 15:30:00,22.43,22.51,22.43,22.48,17400.0,22.43,22.51,22.43,22.48,17400.0
2010-11-18 09:30:00,22.78,22.9,22.76,22.81,7300.0,22.78,22.9,22.76,22.81,7300.0
2010-11-18 10:00:00,22.85,23.06,22.84,23.0,14500.0,22.85,23.06,22.84,23.0,14500.0
2010-11-18 10:30:00,23.0,23.02,22.91,23.0,12100.0,23.0,23.02,22.91,23.0,12100.0
2010-11-18 11:00:00,23.0,23.03,22.91,22.97,15100.0,23.0,23.03,22.91,22.97,15100.0
2010-11-18 11:30:00,22.96,23.01,22.96,22.99,4600.0,22.96,23.01,22.96,22.99,4600.0
2010-11-18 12:00:00,23.01,23.05,23.0,23.04,5800.0,23.01,23.05,23.0,23.04,5800.0
2010-11-18 12:30:00,23.02,23.03,23.0,23.0,1800.0,23.02,23.03,23.0,23.0,1800.0
2010-11-18 13:00:00,23.0,23.01,23.0,23.0,2200.0,23.0,23.01,23.0,23.0,2200.0
2010-11-18 13:30:00,22.99,23.03,22.98,23.02,3200.0,22.99,23.03,22.98,23.02,3200.0
2010-11-18 14:00:00,23.03,23.05,22.98,22.99,5200.0,23.03,23.05,22.98,22.99,5200.0
2010-11-18 14:30:00,22.99,23.01,22.98,22.99,2700.0,22.99,23.01,22.98,22.99,2700.0
2010-11-18 15:00:00,23.0,23.01,22.97,22.99,8700.0,23.0,23.01,22.97,22.99,8700.0
2010-11-18 15:30:00,22.99,23.0,22.92,22.99,12200.0,22.99,23.0,22.92,22.99,12200.0
2010-11-19 09:30:00,22.92,23.18,22.92,23.03,14100.0,22.92,23.18,22.92,23.03,14100.0
2010-11-19 10:00:00,23.04,23.05,22.96,23.03,11300.0,23.04,23.05,22.96,23.03,11300.0
2010-11-19 10:30:00,23.01,23.25,23.0,23.23,6100.0,23.01,23.25,23.0,23.23,6100.0
2010-11-19 11:00:00,23.23,23.31,23.21,23.31,5000.0,23.23,23.31,23.21,23.31,5000.0
2010-11-19 11:30:00,23.32,23.32,23.28,23.3,2200.0,23.32,23.32,23.28,23.3,2200.0
2010-11-19 12:00:00,23.31,23.32,23.24,23.24,3600.0,23.31,23.32,23.24,23.24,3600.0
2010-11-19 12:30:00,23.23,23.26,23.21,23.26,2100.0,23.23,23.26,23.21,23.26,2100.0
2010-11-19 13:00:00,23.25,23.27,23.2,23.23,6300.0,23.25,23.27,23.2,23.23,6300.0
2010-11-19 13:30:00,23.23,23.25,23.22,23.23,1900.0,23.23,23.25,23.22,23.23,1900.0
2010-11-19 14:00:00,23.23,23.24,23.2,23.24,5200.0,23.23,23.24,23.2,23.24,5200.0
2010-11-19 14:30:00,23.24,23.24,23.19,23.19,6600.0,23.24,23.24,23.19,23.19,6600.0
2010-11-19 15:00:00,23.2,23.24,23.18,23.18,4900.0,23.2,23.24,23.18,23.18,4900.0
2010-11-19 15:30:00,23.18,23.2,23.14,23.16,10200.0,23.18,23.2,23.14,23.16,10200.0
2010-11-22 09:30:00,23.07,23.41,23.07,23.41,4200.0,23.07,23.41,23.07,23.41,4200.0
2010-11-22 10:00:00,23.4,23.41,23.29,23.29,2600.0,23.4,23.41,23.29,23.29,2600.0
2010-11-22 10:30:00,23.24,23.24,23.16,23.17,5200.0,23.24,23.24,23.16,23.17,5200.0
2010-11-22 11:00:00,23.17,23.22,23.12,23.17,3600.0,23.17,23.22,23.12,23.17,3600.0
2010-11-22 11:30:00,23.16,23.18,23.13,23.17,4100.0,23.16,23.18,23.13,23.17,4100.0
2010-11-22 12:00:00,23.16,23.16,23.02,23.02,3400.0,23.16,23.16,23.02,23.02,3400.0
2010-11-22 12:30:00,23.04,23.1,23.02,23.08,3500.0,23.04,23.1,23.02,23.08,3500.0
2010-11-22 13:00:00,23.06,23.14,23.06,23.12,2800.0,23.06,23.14,23.06,23.12,2800.0
2010-11-22 13:30:00,23.16,23.31,23.16,23.27,2900.0,23.16,23.31,23.16,23.27,2900.0
2010-11-22 14:00:00,23.26,23.33,23.25,23.27,3600.0,23.26,23.33,23.25,23.27,3600.0
2010-11-22 14:30:00,23.26,23.34,23.26,23.31,3900.0,23.26,23.34,23.26,23.31,3900.0
2010-11-22 15:00:00,23.32,23.35,23.28,23.31,4800.0,23.32,23.35,23.28,23.31,4800.0
2010-11-22 15:30:00,23.3,23.41,23.28,23.39,15400.0,23.3,23.41,23.28,23.39,15400.0
2010-11-23 09:30:00,23.07,23.22,23.04,23.12,6000.0,23.07,23.22,23.04,23.12,6000.0
2010-11-23 10:00:00,23.11,23.18,23.07,23.1,3900.0,23.11,23.18,23.07,23.1,3900.0
2010-11-23 10:30:00,23.17,23.21,23.11,23.15,4600.0,23.17,23.21,23.11,23.15,4600.0
2010-11-23 11:00:00,23.18,23.18,22.94,22.94,2600.0,23.18,23.18,22.94,22.94,2600.0
2010-11-23 11:30:00,22.92,23.0,22.92,22.95,3100.0,22.92,23.0,22.92,22.95,3100.0
2010-11-23 12:00:00,22.95,23.05,22.95,23.04,3100.0,22.95,23.05,22.95,23.04,3100.0
2010-11-23 12:30:00,23.05,23.15,23.04,23.13,2000.0,23.05,23.15,23.04,23.13,2000.0
2010-11-23 13:00:00,23.11,23.13,23.09,23.13,1400.0,23.11,23.13,23.09,23.13,1400.0
2010-11-23 13:30:00,23.15,23.2,23.13,23.18,2900.0,23.15,23.2,23.13,23.18,2900.0
2010-11-23 14:00:00,23.18,23.23,23.14,23.15,4100.0,23.18,23.23,23.14,23.15,4100.0
2010-11-23 14:30:00,23.14,23.17,23.11,23.13,3500.0,23.14,23.17,23.11,23.13,3500.0
2010-11-23 15:00:00,23.13,23.19,23.13,23.18,6400.0,23.13,23.19,23.13,23.18,6400.0
2010-11-23 15:30:00,23.19,23.27,23.17,23.26,7400.0,23.19,23.27,23.17,23.26,7400.0
2010-11-24 09:30:00,23.54,23.76,23.54,23.66,4400.0,23.54,23.76,23.54,23.66,4400.0
2010-11-24 10:00:00,23.63,23.9,23.63,23.87,4800.0,23.63,23.9,23.63,23.87,4800.0
2010-11-24 10:30:00,23.86,23.89,23.82,23.89,4500.0,23.86,23.89,23.82,23.89,4500.0
2010-11-24 11:00:00,23.88,23.9,23.75,23.75,7900.0,23.88,23.9,23.75,23.75,7900.0
2010-11-24 11:30:00,23.78,23.8,23.72,23.78,4700.0,23.78,23.8,23.72,23.78,4700.0
2010-11-24 12:00:00,23.78,23.88,23.78,23.88,6300.0,23.78,23.88,23.78,23.88,6300.0
2010-11-24 12:30:00,23.9,24.0,23.9,23.98,4500.0,23.9,24.0,23.9,23.98,4500.0
2010-11-24 13:00:00,23.98,24.08,23.98,24.08,5600.0,23.98,24.08,23.98,24.08,5600.0
2010-11-24 13:30:00,24.09,24.09,23.99,23.99,3800.0,24.09,24.09,23.99,23.99,3800.0
2010-11-24 14:00:00,24.0,24.04,23.98,24.04,4600.0,24.0,24.04,23.98,24.04,4600.0
2010-11-24 14:30:00,24.05,24.07,24.03,24.06,2500.0,24.05,24.07,24.03,24.06,2500.0
2010-11-24 15:00:00,24.05,24.1,24.04,24.06,6300.0,24.05,24.1,24.04,24.06,6300.0
2010-11-24 15:30:00,24.07,24.07,24.0,24.07,10900.0,24.07,24.07,24.0,24.07,10900.0
2010-11-26 09:30:00,23.84,24.05,23.83,23.83,2800.0,23.84,24.05,23.83,23.83,2800.0
2010-11-26 10:00:00,23.83,23.88,23.78,23.8,2800.0,23.83,23.88,23.78,23.8,2800.0
2010-11-26 10:30:00,23.8,23.92,23.79,23.82,2400.0,23.8,23.92,23.79,23.82,2400.0
2010-11-26 11:00:00,23.83,23.99,23.83,23.95,3300.0,23.83,23.99,23.83,23.95,3300.0
2010-11-26 11:30:00,23.96,24.03,23.96,24.03,5700.0,23.96,24.03,23.96,24.03,5700.0
2010-11-26 12:00:00,24.04,24.04,23.94,23.94,4700.0,24.04,24.04,23.94,23.94,4700.0
2010-11-26 12:30:00,23.94,23.97,23.92,23.93,5100.0,23.94,23.97,23.92,23.93,5100.0
2010-11-29 09:30:00,23.75,23.84,23.49,23.54,7200.0,23.75,23.84,23.49,23.54,7200.0
2010-11-29 10:00:00,23.54,23.63,23.5,23.63,8000.0,23.54,23.63,23.5,23.63,8000.0
2010-11-29 10:30:00,23.66,23.78,23.66,23.68,4900.0,23.66,23.78,23.66,23.68,4900.0
2010-11-29 11:00:00,23.62,23.8,23.62,23.69,7300.0,23.62,23.8,23.62,23.69,7300.0
2010-11-29 11:30:00,23.68,23.68,23.5,23.5,4400.0,23.68,23.68,23.5,23.5,4400.0
2010-11-29 12:00:00,23.52,23.67,23.49,23.64,3400.0,23.52,23.67,23.49,23.64,3400.0
2010-11-29 12:30:00,23.63,23.68,23.58,23.58,5900.0,23.63,23.68,23.58,23.58,5900.0
2010-11-29 13:00:00,23.6,23.6,23.5,23.5,5300.0,23.6,23.6,23.5,23.5,5300.0
2010-11-29 13:30:00,23.54,23.57,23.47,23.53,7200.0,23.54,23.57,23.47,23.53,7200.0
2010-11-29 14:00:00,23.56,23.56,23.5,23.55,9800.0,23.56,23.56,23.5,23.55,9800.0
2010-11-29 14:30:00,23.55,23.69,23.53,23.69,16000.0,23.55,23.69,23.53,23.69,16000.0
2010-11-29 15:00:00,23.69,23.76,23.68,23.72,9100.0,23.69,23.76,23.68,23.72,9100.0
2010-11-29 15:30:00,23.72,23.72,23.61,23.64,24500.0,23.72,23.72,23.61,23.64,24500.0
2010-11-30 09:30:00,23.36,23.39,23.22,23.37,7300.0,23.36,23.39,23.22,23.37,7300.0
2010-11-30 10:00:00,23.36,23.43,23.26,23.41,9700.0,23.36,23.43,23.26,23.41,9700.0
2010-11-30 10:30:00,23.34,23.5,23.34,23.48,6700.0,23.34,23.5,23.34,23.48,6700.0
2010-11-30 11:00:00,23.45,23.48,23.34,23.45,8800.0,23.45,23.48,23.34,23.45,8800.0
2010-11-30 11:30:00,23.46,23.5,23.38,23.39,15100.0,23.46,23.5,23.38,23.39,15100.0
2010-11-30 12:00:00,23.4,23.43,23.4,23.43,2300.0,23.4,23.43,23.4,23.43,2300.0
2010-11-30 12:30:00,23.45,23.45,23.39,23.4,2300.0,23.45,23.45,23.39,23.4,2300.0
2010-11-30 13:00:00,23.41,23.6,23.41,23.56,3300.0,23.41,23.6,23.41,23.56,3300.0
2010-11-30 13:30:00,23.58,23.58,23.48,23.48,2700.0,23.58,23.58,23.48,23.48,2700.0
2010-11-30 14:00:00,23.5,23.54,23.41,23.41,3300.0,23.5,23.54,23.41,23.41,3300.0
2010-11-30 14:30:00,23.4,23.43,23.36,23.43,4500.0,23.4,23.43,23.36,23.43,4500.0
2010-11-30 15:00:00,23.42,23.53,23.41,23.48,4700.0,23.42,23.53,23.41,23.48,4700.0
2010-11-30 15:30:00,23.53,23.53,23.33,23.39,20400.0,23.53,23.53,23.33,23.39,20400.0
2010-12-01 09:30:00,23.85,24.22,23.85,24.17,5600.0,23.85,24.22,23.85,24.17,5600.0
2010-12-01 10:00:00,24.16,24.25,24.13,24.21,4800.0,24.16,24.25,24.13,24.21,4800.0
2010-12-01 10:30:00,24.2,24.36,24.15,24.36,4400.0,24.2,24.36,24.15,24.36,4400.0
2010-12-01 11:00:00,24.38,24.39,24.31,24.31,2400.0,24.38,24.39,24.31,24.31,2400.0
2010-12-01 11:30:00,24.29,24.29,24.13,24.18,31700.0,24.29,24.29,24.13,24.18,31700.0
2010-12-01 12:00:00,24.18,24.27,24.12,24.2,11900.0,24.18,24.27,24.12,24.2,11900.0
2010-12-01 12:30:00,24.2,24.27,24.2,24.27,4200.0,24.2,24.27,24.2,24.27,4200.0
2010-12-01 13:00:00,24.23,24.28,24.22,24.24,1900.0,24.23,24.28,24.22,24.24,1900.0
2010-12-01 13:30:00,24.23,24.24,24.18,24.18,1700.0,24.23,24.24,24.18,24.18,1700.0
2010-12-01 14:00:00,24.18,24.18,24.13,24.18,1300.0,24.18,24.18,24.13,24.18,1300.0
2010-12-01 14:30:00,24.15,24.15,24.02,24.1,5500.0,24.15,24.15,24.02,24.1,5500.0
2010-12-01 15:00:00,24.1,24.11,24.02,24.02,3900.0,24.1,24.11,24.02,24.02,3900.0
2010-12-01 15:30:00,24.01,24.11,23.98,24.05,11300.0,24.01,24.11,23.98,24.05,11300.0
2010-12-02 09:30:00,23.09,23.47,22.54,22.75,65100.0,23.09,23.47,22.54,22.75,65100.0
2010-12-02 10:00:00,22.77,22.9,22.68,22.74,23400.0,22.77,22.9,22.68,22.74,23400.0
2010-12-02 10:30:00,22.72,22.79,22.58,22.75,15200.0,22.72,22.79,22.58,22.75,15200.0
2010-12-02 11:00:00,22.7,22.85,22.6,22.68,11300.0,22.7,22.85,22.6,22.68,11300.0
2010-12-02 11:30:00,22.68,22.82,22.63,22.81,14400.0,22.68,22.82,22.63,22.81,14400.0
2010-12-02 12:00:00,22.81,22.89,22.71,22.79,12000.0,22.81,22.89,22.71,22.79,12000.0
2010-12-02 12:30:00,22.79,23.02,22.79,23.01,10400.0,22.79,23.02,22.79,23.01,10400.0
2010-12-02 13:00:00,23.02,23.12,23.01,23.08,11000.0,23.02,23.12,23.01,23.08,11000.0
2010-12-02 13:30:00,23.09,23.4,23.09,23.27,21000.0,23.09,23.4,23.09,23.27,21000.0
2010-12-02 14:00:00,23.27,23.3,23.12,23.17,6100.0,23.27,23.3,23.12,23.17,6100.0
2010-12-02 14:30:00,23.16,23.17,23.12,23.17,7100.0,23.16,23.17,23.12,23.17,7100.0
2010-12-02 15:00:00,23.17,23.33,23.17,23.31,16600.0,23.17,23.33,23.17,23.31,16600.0
2010-12-02 15:30:00,23.32,23.38,23.29,23.32,27900.0,23.32,23.38,23.29,23.32,27900.0
2010-12-03 09:30:00,23.59,23.66,23.4,23.66,6600.0,23.59,23.66,23.4,23.66,6600.0
2010-12-03 10:00:00,23.68,23.74,23.58,23.61,7800.0,23.68,23.74,23.58,23.61,7800.0
2010-12-03 10:30:00,23.62,23.67,23.55,23.57,6900.0,23.62,23.67,23.55,23.57,6900.0
2010-12-03 11:00:00,23.58,23.73,23.56,23.73,6900.0,23.58,23.73,23.56,23.73,6900.0
2010-12-03 11:30:00,23.73,23.77,23.72,23.77,3600.0,23.73,23.77,23.72,23.77,3600.0
2010-12-03 12:00:00,23.76,23.81,23.74,23.8,3100.0,23.76,23.81,23.74,23.8,3100.0
2010-12-03 12:30:00,23.8,23.88,23.79,23.88,4500.0,23.8,23.88,23.79,23.88,4500.0
2010-12-03 13:00:00,23.87,23.93,23.86,23.88,6100.0,23.87,23.93,23.86,23.88,6100.0
2010-12-03 13:30:00,23.88,24.05,23.88,24.05,4300.0,23.88,24.05,23.88,24.05,4300.0
2010-12-03 14:00:00,24.06,24.11,24.03,24.1,4700.0,24.06,24.11,24.03,24.1,4700.0
2010-12-03 14:30:00,24.11,24.13,24.08,24.13,11300.0,24.11,24.13,24.08,24.13,11300.0
2010-12-03 15:00:00,24.13,24.17,24.11,24.16,7500.0,24.13,24.17,24.11,24.16,7500.0
2010-12-03 15:30:00,24.16,24.19,24.1,24.14,21500.0,24.16,24.19,24.1,24.14,21500.0
2010-12-06 09:30:00,24.03,24.09,23.62,23.64,7400.0,24.03,24.09,23.62,23.64,7400.0
2010-12-06 10:00:00,23.64,23.65,23.53,23.58,8100.0,23.64,23.65,23.53,23.58,8100.0
2010-12-06 10:30:00,23.59,23.59,23.46,23.47,11200.0,23.59,23.59,23.46,23.47,11200.0
2010-12-06 11:00:00,23.51,23.58,23.51,23.58,2600.0,23.51,23.58,23.51,23.58,2600.0
2010-12-06 11:30:00,23.58,23.58,23.5,23.55,3500.0,23.58,23.58,23.5,23.55,3500.0
2010-12-06 12:00:00,23.55,23.57,23.51,23.53,4600.0,23.55,23.57,23.51,23.53,4600.0
2010-12-06 12:30:00,23.55,23.56,23.52,23.52,3200.0,23.55,23.56,23.52,23.52,3200.0
2010-12-06 13:00:00,23.53,23.59,23.53,23.58,4400.0,23.53,23.59,23.53,23.58,4400.0
2010-12-06 13:30:00,23.6,23.61,23.56,23.57,7800.0,23.6,23.61,23.56,23.57,7800.0
2010-12-06 14:00:00,23.58,23.6,23.54,23.55,5200.0,23.58,23.6,23.54,23.55,5200.0
2010-12-06 14:30:00,23.56,23.62,23.56,23.58,11000.0,23.56,23.62,23.56,23.58,11000.0
2010-12-06 15:00:00,23.57,23.61,23.57,23.58,6100.0,23.57,23.61,23.57,23.58,6100.0
2010-12-06 15:30:00,23.58,23.66,23.57,23.66,24700.0,23.58,23.66,23.57,23.66,24700.0
2010-12-07 09:30:00,23.92,24.0,23.89,23.96,3400.0,23.92,24.0,23.89,23.96,3400.0
2010-12-07 10:00:00,23.93,23.93,23.85,23.85,3300.0,23.93,23.93,23.85,23.85,3300.0
2010-12-07 10:30:00,23.86,23.93,23.86,23.9,2200.0,23.86,23.93,23.86,23.9,2200.0
2010-12-07 11:00:00,23.93,23.99,23.91,23.98,2900.0,23.93,23.99,23.91,23.98,2900.0
2010-12-07 11:30:00,23.99,24.05,23.95,23.95,3300.0,23.99,24.05,23.95,23.95,3300.0
2010-12-07 12:00:00,23.99,23.99,23.92,23.94,1500.0,23.99,23.99,23.92,23.94,1500.0
2010-12-07 12:30:00,23.92,23.95,23.91,23.94,2400.0,23.92,23.95,23.91,23.94,2400.0
2010-12-07 13:00:00,23.98,23.99,23.97,23.99,700.0,23.98,23.99,23.97,23.99,700.0
2010-12-07 13:30:00,23.98,24.08,23.98,24.06,4100.0,23.98,24.08,23.98,24.06,4100.0
2010-12-07 14:00:00,24.06,24.07,24.0,24.04,2400.0,24.06,24.07,24.0,24.04,2400.0
2010-12-07 14:30:00,24.04,24.06,23.99,24.0,2700.0,24.04,24.06,23.99,24.0,2700.0
2010-12-07 15:00:00,23.91,23.96,23.86,23.94,4800.0,23.91,23.96,23.86,23.94,4800.0
2010-12-07 15:30:00,23.93,23.94,23.85,23.9,9900.0,23.93,23.94,23.85,23.9,9900.0
2010-12-08 09:30:00,23.94,23.99,23.9,23.93,4300.0,23.94,23.99,23.9,23.93,4300.0
2010-12-08 10:00:00,23.97,24.0,23.9,24.0,3100.0,23.97,24.0,23.9,24.0,3100.0
2010-12-08 10:30:00,24.0,24.02,23.86,24.0,3400.0,24.0,24.02,23.86,24.0,3400.0
2010-12-08 11:00:00,23.98,24.09,23.97,24.09,1900.0,23.98,24.09,23.97,24.09,1900.0
2010-12-08 11:30:00,24.09,24.21,24.09,24.17,2500.0,24.09,24.21,24.09,24.17,2500.0
2010-12-08 12:00:00,24.17,24.18,24.12,24.12,1700.0,24.17,24.18,24.12,24.12,1700.0
2010-12-08 12:30:00,24.1,24.1,24.02,24.05,2100.0,24.1,24.1,24.02,24.05,2100.0
2010-12-08 13:00:00,24.06,24.1,24.02,24.04,2500.0,24.06,24.1,24.02,24.04,2500.0
2010-12-08 13:30:00,24.03,24.1,24.01,24.1,3100.0,24.03,24.1,24.01,24.1,3100.0
2010-12-08 14:00:00,24.08,24.09,24.03,24.08,1800.0,24.08,24.09,24.03,24.08,1800.0
2010-12-08 14:30:00,24.09,24.1,24.06,24.1,5900.0,24.09,24.1,24.06,24.1,5900.0
2010-12-08 15:00:00,24.11,24.11,24.05,24.08,1300.0,24.11,24.11,24.05,24.08,1300.0
2010-12-08 15:30:00,24.04,24.09,24.04,24.07,12500.0,24.04,24.09,24.04,24.07,12500.0
2010-12-09 09:30:00,24.15,24.18,24.11,24.16,1500.0,24.15,24.18,24.11,24.16,1500.0
2010-12-09 10:00:00,24.13,24.16,24.06,24.08,2400.0,24.13,24.16,24.06,24.08,2400.0
2010-12-09 10:30:00,24.09,24.11,23.97,23.97,2100.0,24.09,24.11,23.97,23.97,2100.0
2010-12-09 11:00:00,23.98,24.05,23.97,24.03,2800.0,23.98,24.05,23.97,24.03,2800.0
2010-12-09 11:30:00,24.03,24.04,23.94,24.0,2100.0,24.03,24.04,23.94,24.0,2100.0
2010-12-09 12:00:00,23.99,24.04,23.99,24.03,3800.0,23.99,24.04,23.99,24.03,3800.0
2010-12-09 12:30:00,24.03,24.1,24.03,24.06,1800.0,24.03,24.1,24.03,24.06,1800.0
2010-12-09 13:00:00,24.06,24.1,24.02,24.1,13000.0,24.06,24.1,24.02,24.1,13000.0
2010-12-09 13:30:00,24.11,24.12,24.06,24.07,5400.0,24.11,24.12,24.06,24.07,5400.0
2010-12-09 14:00:00,24.07,24.07,23.97,24.01,11400.0,24.07,24.07,23.97,24.01,11400.0
2010-12-09 14:30:00,24.01,24.02,23.98,24.02,6100.0,24.01,24.02,23.98,24.02,6100.0
2010-12-09 15:00:00,24.05,24.07,24.02,24.02,11100.0,24.05,24.07,24.02,24.02,11100.0
2010-12-09 15:30:00,24.02,24.05,23.95,23.95,22800.0,24.02,24.05,23.95,23.95,22800.0
2010-12-10 09:30:00,23.89,23.93,23.84,23.85,3300.0,23.89,23.93,23.84,23.85,3300.0
2010-12-10 10:00:00,23.88,23.88,23.83,23.87,1400.0,23.88,23.88,23.83,23.87,1400.0
2010-12-10 10:30:00,23.87,23.89,23.81,23.85,2000.0,23.87,23.89,23.81,23.85,2000.0
2010-12-10 11:00:00,23.85,23.87,23.78,23.78,2600.0,23.85,23.87,23.78,23.78,2600.0
2010-12-10 11:30:00,23.78,23.78,23.68,23.69,2000.0,23.78,23.78,23.68,23.69,2000.0
2010-12-10 12:00:00,23.74,23.8,23.74,23.78,3200.0,23.74,23.8,23.74,23.78,3200.0
2010-12-10 12:30:00,23.79,23.79,23.75,23.77,5100.0,23.79,23.79,23.75,23.77,5100.0
2010-12-10 13:00:00,23.77,23.8,23.76,23.77,2600.0,23.77,23.8,23.76,23.77,2600.0
2010-12-10 13:30:00,23.77,23.8,23.75,23.8,3000.0,23.77,23.8,23.75,23.8,3000.0
2010-12-10 14:00:00,23.81,23.9,23.8,23.9,1200.0,23.81,23.9,23.8,23.9,1200.0
2010-12-10 14:30:00,23.88,23.99,23.88,23.99,2500.0,23.88,23.99,23.88,23.99,2500.0
2010-12-10 15:00:00,23.96,23.97,23.91,23.94,2400.0,23.96,23.97,23.91,23.94,2400.0
2010-12-10 15:30:00,23.94,23.97,23.86,23.93,6100.0,23.94,23.97,23.86,23.93,6100.0
2010-12-13 09:30:00,24.2,24.33,24.08,24.27,9300.0,24.2,24.33,24.08,24.27,9300.0
2010-12-13 10:00:00,24.28,24.9,24.28,24.84,23700.0,24.28,24.9,24.28,24.84,23700.0
2010-12-13 10:30:00,24.84,25.05,24.83,25.0,14300.0,24.84,25.05,24.83,25.0,14300.0
2010-12-13 11:00:00,25.0,25.01,24.75,24.75,11600.0,25.0,25.01,24.75,24.75,11600.0
2010-12-13 11:30:00,24.77,24.77,24.71,24.75,7800.0,24.77,24.77,24.71,24.75,7800.0
2010-12-13 12:00:00,24.75,24.77,24.71,24.75,4100.0,24.75,24.77,24.71,24.75,4100.0
2010-12-13 12:30:00,24.75,24.76,24.71,24.75,3600.0,24.75,24.76,24.71,24.75,3600.0
2010-12-13 13:00:00,24.76,24.76,24.74,24.74,1300.0,24.76,24.76,24.74,24.74,1300.0
2010-12-13 13:30:00,24.74,24.74,24.62,24.63,3900.0,24.74,24.74,24.62,24.63,3900.0
2010-12-13 14:00:00,24.64,24.64,24.59,24.59,2200.0,24.64,24.64,24.59,24.59,2200.0
2010-12-13 14:30:00,24.57,24.57,24.51,24.54,5000.0,24.57,24.57,24.51,24.54,5000.0
2010-12-13 15:00:00,24.54,24.56,24.5,24.54,9700.0,24.54,24.56,24.5,24.54,9700.0
2010-12-13 15:30:00,24.54,24.54,24.39,24.4,27100.0,24.54,24.54,24.39,24.4,27100.0
2010-12-14 09:30:00,24.57,24.58,24.32,24.42,10500.0,24.57,24.58,24.32,24.42,10500.0
2010-12-14 10:00:00,24.39,24.55,24.39,24.46,4900.0,24.39,24.55,24.39,24.46,4900.0
2010-12-14 10:30:00,24.42,24.43,24.33,24.33,8600.0,24.42,24.43,24.33,24.33,8600.0
2010-12-14 11:00:00,24.3,24.35,24.28,24.28,4400.0,24.3,24.35,24.28,24.28,4400.0
2010-12-14 11:30:00,24.28,24.29,24.13,24.13,8000.0,24.28,24.29,24.13,24.13,8000.0
2010-12-14 12:00:00,24.12,24.12,24.05,24.06,2700.0,24.12,24.12,24.05,24.06,2700.0
2010-12-14 12:30:00,24.06,24.06,23.99,23.99,2700.0,24.06,24.06,23.99,23.99,2700.0
2010-12-14 13:00:00,23.97,23.98,23.95,23.97,2600.0,23.97,23.98,23.95,23.97,2600.0
2010-12-14 13:30:00,23.97,23.98,23.97,23.98,2600.0,23.97,23.98,23.97,23.98,2600.0
2010-12-14 14:00:00,23.98,24.19,23.96,24.18,17200.0,23.98,24.19,23.96,24.18,17200.0
2010-12-14 14:30:00,24.18,24.24,24.17,24.21,6800.0,24.18,24.24,24.17,24.21,6800.0
2010-12-14 15:00:00,24.21,24.21,24.11,24.17,11400.0,24.21,24.21,24.11,24.17,11400.0
2010-12-14 15:30:00,24.17,24.2,24.14,24.18,17000.0,24.17,24.2,24.14,24.18,17000.0
2010-12-15 09:30:00,24.23,24.28,24.09,24.15,5300.0,24.23,24.28,24.09,24.15,5300.0
2010-12-15 10:00:00,24.19,24.19,24.13,24.15,12400.0,24.19,24.19,24.13,24.15,12400.0
2010-12-15 10:30:00,24.15,24.18,24.08,24.08,8000.0,24.15,24.18,24.08,24.08,8000.0
2010-12-15 11:00:00,24.09,24.11,23.97,24.01,3900.0,24.09,24.11,23.97,24.01,3900.0
2010-12-15 11:30:00,24.02,24.02,23.92,23.97,1900.0,24.02,24.02,23.92,23.97,1900.0
2010-12-15 12:00:00,24.0,24.01,23.93,23.94,6000.0,24.0,24.01,23.93,23.94,6000.0
2010-12-15 12:30:00,23.95,23.95,23.78,23.81,1400.0,23.95,23.95,23.78,23.81,1400.0
2010-12-15 13:00:00,23.82,23.82,23.73,23.74,2700.0,23.82,23.82,23.73,23.74,2700.0
2010-12-15 13:30:00,23.76,23.85,23.75,23.85,11400.0,23.76,23.85,23.75,23.85,11400.0
2010-12-15 14:00:00,23.84,23.84,23.73,23.73,5300.0,23.84,23.84,23.73,23.73,5300.0
2010-12-15 14:30:00,23.71,23.78,23.68,23.73,4700.0,23.71,23.78,23.68,23.73,4700.0
2010-12-15 15:00:00,23.73,23.78,23.7,23.72,8100.0,23.73,23.78,23.7,23.72,8100.0
2010-12-15 15:30:00,23.69,23.77,23.62,23.63,28000.0,23.69,23.77,23.62,23.63,28000.0
2010-12-16 09:30:00,23.67,23.7,23.53,23.58,16000.0,23.67,23.7,23.53,23.58,16000.0
2010-12-16 10:00:00,23.55,23.72,23.5,23.69,15700.0,23.55,23.72,23.5,23.69,15700.0
2010-12-16 10:30:00,23.7,23.74,23.61,23.67,3400.0,23.7,23.74,23.61,23.67,3400.0
2010-12-16 11:00:00,23.66,23.66,23.53,23.53,17100.0,23.66,23.66,23.53,23.53,17100.0
2010-12-16 11:30:00,23.51,23.54,23.49,23.53,3600.0,23.51,23.54,23.49,23.53,3600.0
2010-12-16 12:00:00,23.51,23.54,23.43,23.44,2900.0,23.51,23.54,23.43,23.44,2900.0
2010-12-16 12:30:00,23.43,23.53,23.43,23.5,5600.0,23.43,23.53,23.43,23.5,5600.0
2010-12-16 13:00:00,23.5,23.5,23.41,23.45,2800.0,23.5,23.5,23.41,23.45,2800.0
2010-12-16 13:30:00,23.45,23.5,23.38,23.39,6800.0,23.45,23.5,23.38,23.39,6800.0
2010-12-16 14:00:00,23.4,23.43,23.32,23.39,9000.0,23.4,23.43,23.32,23.39,9000.0
2010-12-16 14:30:00,23.39,23.46,23.37,23.46,4000.0,23.39,23.46,23.37,23.46,4000.0
2010-12-16 15:00:00,23.46,23.52,23.44,23.5,11900.0,23.46,23.52,23.44,23.5,11900.0
2010-12-16 15:30:00,23.51,23.57,23.49,23.57,15200.0,23.51,23.57,23.49,23.57,15200.0
2010-12-17 09:30:00,23.65,23.69,23.49,23.49,3600.0,23.65,23.69,23.49,23.49,3600.0
2010-12-17 10:00:00,23.44,23.44,23.38,23.42,2800.0,23.44,23.44,23.38,23.42,2800.0
2010-12-17 10:30:00,23.42,23.42,23.24,23.25,14300.0,23.42,23.42,23.24,23.25,14300.0
2010-12-17 11:00:00,23.26,23.29,23.17,23.29,16900.0,23.26,23.29,23.17,23.29,16900.0
2010-12-17 11:30:00,23.29,23.36,23.29,23.32,5700.0,23.29,23.36,23.29,23.32,5700.0
2010-12-17 12:00:00,23.32,23.34,23.32,23.34,5500.0,23.32,23.34,23.32,23.34,5500.0
2010-12-17 12:30:00,23.33,23.34,23.32,23.33,9200.0,23.33,23.34,23.32,23.33,9200.0
2010-12-17 13:00:00,23.34,23.35,23.32,23.33,14400.0,23.34,23.35,23.32,23.33,14400.0
2010-12-17 13:30:00,23.34,23.4,23.34,23.37,8700.0,23.34,23.4,23.34,23.37,8700.0
2010-12-17 14:00:00,23.37,23.37,23.28,23.3,4800.0,23.37,23.37,23.28,23.3,4800.0
2010-12-17 14:30:00,23.31,23.33,23.28,23.3,7200.0,23.31,23.33,23.28,23.3,7200.0
2010-12-17 15:00:00,23.3,23.31,23.27,23.29,12400.0,23.3,23.31,23.27,23.29,12400.0
2010-12-17 15:30:00,23.3,23.33,23.26,23.27,11800.0,23.3,23.33,23.26,23.27,11800.0
2010-12-20 09:30:00,23.36,23.36,23.11,23.14,3600.0,23.36,23.36,23.11,23.14,3600.0
2010-12-20 10:00:00,23.05,23.1,22.95,23.01,7400.0,23.05,23.1,22.95,23.01,7400.0
2010-12-20 10:30:00,23.01,23.02,22.89,22.94,5700.0,23.01,23.02,22.89,22.94,5700.0
2010-12-20 11:00:00,22.93,23.11,22.93,23.09,3800.0,22.93,23.11,22.93,23.09,3800.0
2010-12-20 11:30:00,23.1,23.2,23.1,23.12,2500.0,23.1,23.2,23.1,23.12,2500.0
2010-12-20 12:00:00,23.13,23.16,23.1,23.14,1500.0,23.13,23.16,23.1,23.14,1500.0
2010-12-20 12:30:00,23.14,23.23,23.14,23.23,1500.0,23.14,23.23,23.14,23.23,1500.0
2010-12-20 13:00:00,23.25,23.27,23.25,23.27,900.0,23.25,23.27,23.25,23.27,900.0
2010-12-20 13:30:00,23.28,23.29,23.26,23.26,2400.0,23.28,23.29,23.26,23.26,2400.0
2010-12-20 14:00:00,23.26,23.33,23.26,23.3,3000.0,23.26,23.33,23.26,23.3,3000.0
2010-12-20 14:30:00,23.33,23.33,23.28,23.29,3900.0,23.33,23.33,23.28,23.29,3900.0
2010-12-20 15:00:00,23.28,23.28,23.22,23.27,6800.0,23.28,23.28,23.22,23.27,6800.0
2010-12-20 15:30:00,23.27,23.32,23.18,23.18,17000.0,23.27,23.32,23.18,23.18,17000.0
2010-12-21 09:30:00,23.28,23.32,23.21,23.27,2000.0,23.28,23.32,23.21,23.27,2000.0
2010-12-21 10:00:00,23.26,23.28,23.24,23.24,600.0,23.26,23.28,23.24,23.24,600.0
2010-12-21 10:30:00,23.26,23.26,23.19,23.26,1000.0,23.26,23.26,23.19,23.26,1000.0
2010-12-21 11:00:00,23.25,23.3,23.25,23.3,1500.0,23.25,23.3,23.25,23.3,1500.0
2010-12-21 11:30:00,23.32,23.32,23.28,23.29,900.0,23.32,23.32,23.28,23.29,900.0
2010-12-21 12:00:00,23.31,23.32,23.29,23.32,600.0,23.31,23.32,23.29,23.32,600.0
2010-12-21 12:30:00,23.33,23.33,23.32,23.32,600.0,23.33,23.33,23.32,23.32,600.0
2010-12-21 13:00:00,23.34,23.37,23.34,23.37,5600.0,23.34,23.37,23.34,23.37,5600.0
2010-12-21 13:30:00,23.34,23.34,23.32,23.34,1100.0,23.34,23.34,23.32,23.34,1100.0
2010-12-21 14:00:00,23.35,23.36,23.32,23.32,1000.0,23.35,23.36,23.32,23.32,1000.0
2010-12-21 14:30:00,23.32,23.35,23.27,23.27,2000.0,23.32,23.35,23.27,23.27,2000.0
2010-12-21 15:00:00,23.28,23.35,23.28,23.3,1800.0,23.28,23.35,23.28,23.3,1800.0
2010-12-21 15:30:00,23.32,23.33,23.27,23.29,2600.0,23.32,23.33,23.27,23.29,2600.0
2010-12-22 09:30:00,23.33,23.33,23.03,23.23,4300.0,23.33,23.33,23.03,23.23,4300.0
2010-12-22 10:00:00,23.23,23.36,23.23,23.28,3600.0,23.23,23.36,23.23,23.28,3600.0
2010-12-22 10:30:00,23.29,23.29,23.25,23.25,700.0,23.29,23.29,23.25,23.25,700.0
2010-12-22 11:00:00,23.27,23.3,23.26,23.27,2300.0,23.27,23.3,23.26,23.27,2300.0
2010-12-22 11:30:00,23.29,23.33,23.29,23.31,400.0,23.29,23.33,23.29,23.31,400.0
2010-12-22 12:00:00,23.35,23.35,23.32,23.34,900.0,23.35,23.35,23.32,23.34,900.0
2010-12-22 12:30:00,23.33,23.33,23.27,23.27,300.0,23.33,23.33,23.27,23.27,300.0
2010-12-22 13:00:00,23.31,23.31,23.29,23.29,500.0,23.31,23.31,23.29,23.29,500.0
2010-12-22 13:30:00,23.27,23.27,23.24,23.25,1300.0,23.27,23.27,23.24,23.25,1300.0
2010-12-22 14:00:00,23.25,23.31,23.25,23.31,700.0,23.25,23.31,23.25,23.31,700.0
2010-12-22 14:30:00,23.31,23.34,23.31,23.32,1800.0,23.31,23.34,23.31,23.32,1800.0
2010-12-22 15:00:00,23.31,23.36,23.31,23.35,1600.0,23.31,23.36,23.31,23.35,1600.0
2010-12-22 15:30:00,23.35,23.35,23.29,23.32,13000.0,23.35,23.35,23.29,23.32,13000.0
2010-12-23 09:30:00,23.3,23.32,23.26,23.29,700.0,23.3,23.32,23.26,23.29,700.0
2010-12-23 10:00:00,23.26,23.33,23.2,23.24,1200.0,23.26,23.33,23.2,23.24,1200.0
2010-12-23 10:30:00,23.25,23.25,23.14,23.15,1100.0,23.25,23.25,23.14,23.15,1100.0
2010-12-23 11:00:00,23.16,23.16,23.14,23.16,2400.0,23.16,23.16,23.14,23.16,2400.0
2010-12-23 11:30:00,23.14,23.14,23.04,23.04,3100.0,23.14,23.14,23.04,23.04,3100.0
2010-12-23 12:00:00,23.03,23.05,23.03,23.04,700.0,23.03,23.05,23.03,23.04,700.0
2010-12-23 12:30:00,23.03,23.11,23.03,23.11,1500.0,23.03,23.11,23.03,23.11,1500.0
2010-12-23 13:00:00,23.1,23.11,23.09,23.1,700.0,23.1,23.11,23.09,23.1,700.0
2010-12-23 13:30:00,23.1,23.11,23.09,23.09,1100.0,23.1,23.11,23.09,23.09,1100.0
2010-12-23 14:00:00,23.1,23.1,23.06,23.07,1100.0,23.1,23.1,23.06,23.07,1100.0
2010-12-23 14:30:00,23.07,23.11,23.07,23.11,1300.0,23.07,23.11,23.07,23.11,1300.0
2010-12-23 15:00:00,23.1,23.1,23.08,23.1,2800.0,23.1,23.1,23.08,23.1,2800.0
2010-12-23 15:30:00,23.09,23.1,23.05,23.06,3900.0,23.09,23.1,23.05,23.06,3900.0
2010-12-27 09:30:00,22.98,22.98,22.68,22.76,6700.0,22.98,22.98,22.68,22.76,6700.0
2010-12-27 10:00:00,22.77,22.9,22.76,22.85,3100.0,22.77,22.9,22.76,22.85,3100.0
2010-12-27 10:30:00,22.84,22.88,22.84,22.86,3300.0,22.84,22.88,22.84,22.86,3300.0
2010-12-27 11:00:00,22.87,22.91,22.87,22.87,2800.0,22.87,22.91,22.87,22.87,2800.0
2010-12-27 11:30:00,22.82,22.95,22.82,22.95,4300.0,22.82,22.95,22.82,22.95,4300.0
2010-12-27 12:00:00,22.96,23.01,22.96,23.01,1600.0,22.96,23.01,22.96,23.01,1600.0
2010-12-27 12:30:00,23.02,23.02,22.97,23.0,2000.0,23.02,23.02,22.97,23.0,2000.0
2010-12-27 13:00:00,23.02,23.15,23.02,23.15,2300.0,23.02,23.15,23.02,23.15,2300.0
2010-12-27 13:30:00,23.16,23.17,23.15,23.17,2300.0,23.16,23.17,23.15,23.17,2300.0
2010-12-27 14:00:00,23.17,23.17,23.15,23.15,2200.0,23.17,23.17,23.15,23.15,2200.0
2010-12-27 14:30:00,23.19,23.21,23.18,23.2,1800.0,23.19,23.21,23.18,23.2,1800.0
2010-12-27 15:00:00,23.19,23.28,23.18,23.27,4500.0,23.19,23.28,23.18,23.27,4500.0
2010-12-27 15:30:00,23.26,23.26,23.19,23.19,2400.0,23.26,23.26,23.19,23.19,2400.0
2010-12-28 09:30:00,23.16,23.19,23.01,23.14,3400.0,23.16,23.19,23.01,23.14,3400.0
2010-12-28 10:00:00,23.09,23.14,23.06,23.13,1900.0,23.09,23.14,23.06,23.13,1900.0
2010-12-28 10:30:00,23.14,23.18,23.06,23.06,2500.0,23.14,23.18,23.06,23.06,2500.0
2010-12-28 11:00:00,23.04,23.07,23.01,23.01,1300.0,23.04,23.07,23.01,23.01,1300.0
2010-12-28 11:30:00,23.0,23.02,22.96,22.97,3300.0,23.0,23.02,22.96,22.97,3300.0
2010-12-28 12:00:00,22.92,22.94,22.91,22.93,800.0,22.92,22.94,22.91,22.93,800.0
2010-12-28 12:30:00,22.94,22.97,22.94,22.96,1000.0,22.94,22.97,22.94,22.96,1000.0
2010-12-28 13:00:00,22.95,22.95,22.87,22.92,1200.0,22.95,22.95,22.87,22.92,1200.0
2010-12-28 13:30:00,22.9,22.95,22.9,22.95,2800.0,22.9,22.95,22.9,22.95,2800.0
2010-12-28 14:00:00,22.96,23.0,22.96,23.0,3100.0,22.96,23.0,22.96,23.0,3100.0
2010-12-28 14:30:00,23.0,23.0,22.97,22.98,1000.0,23.0,23.0,22.97,22.98,1000.0
2010-12-28 15:00:00,22.97,22.98,22.97,22.97,1700.0,22.97,22.98,22.97,22.97,1700.0
2010-12-28 15:30:00,22.97,22.99,22.95,22.99,4800.0,22.97,22.99,22.95,22.99,4800.0
2010-12-29 09:30:00,22.8,22.95,22.8,22.95,4800.0,22.8,22.95,22.8,22.95,4800.0
2010-12-29 10:00:00,22.95,23.01,22.95,23.0,1800.0,22.95,23.01,22.95,23.0,1800.0
2010-12-29 10:30:00,23.01,23.09,23.01,23.05,1300.0,23.01,23.09,23.01,23.05,1300.0
2010-12-29 11:00:00,23.07,23.1,23.0,23.0,1000.0,23.07,23.1,23.0,23.0,1000.0
2010-12-29 11:30:00,23.04,23.04,22.99,22.99,800.0,23.04,23.04,22.99,22.99,800.0
2010-12-29 12:00:00,22.98,23.01,22.98,23.01,500.0,22.98,23.01,22.98,23.01,500.0
2010-12-29 12:30:00,23.04,23.08,23.03,23.03,900.0,23.04,23.08,23.03,23.03,900.0
2010-12-29 13:00:00,23.01,23.02,23.0,23.02,800.0,23.01,23.02,23.0,23.02,800.0
2010-12-29 13:30:00,23.02,23.02,22.97,22.97,300.0,23.02,23.02,22.97,22.97,300.0
2010-12-29 14:00:00,23.01,23.03,23.0,23.03,600.0,23.01,23.03,23.0,23.03,600.0
2010-12-29 14:30:00,23.03,23.04,23.03,23.04,1600.0,23.03,23.04,23.03,23.04,1600.0
2010-12-29 15:00:00,23.04,23.06,23.04,23.04,2000.0,23.04,23.06,23.04,23.04,2000.0
2010-12-29 15:30:00,23.05,23.06,23.0,23.0,7400.0,23.05,23.06,23.0,23.0,7400.0
2010-12-30 09:30:00,23.0,23.02,23.0,23.01,1200.0,23.0,23.02,23.0,23.01,1200.0
2010-12-30 10:00:00,22.99,23.05,22.97,23.03,1500.0,22.99,23.05,22.97,23.03,1500.0
2010-12-30 10:30:00,23.03,23.05,23.01,23.05,1300.0,23.03,23.05,23.01,23.05,1300.0
2010-12-30 11:00:00,23.04,23.04,23.0,23.0,1200.0,23.04,23.04,23.0,23.0,1200.0
2010-12-30 11:30:00,23.0,23.02,22.98,23.02,600.0,23.0,23.02,22.98,23.02,600.0
2010-12-30 12:00:00,23.0,23.02,22.99,23.0,1500.0,23.0,23.02,22.99,23.0,1500.0
2010-12-30 12:30:00,23.04,23.06,23.02,23.02,1800.0,23.04,23.06,23.02,23.02,1800.0
2010-12-30 13:00:00,23.01,23.01,22.99,23.0,800.0,23.01,23.01,22.99,23.0,800.0
2010-12-30 13:30:00,23.0,23.0,23.0,23.0,1000.0,23.0,23.0,23.0,23.0,1000.0
2010-12-30 14:00:00,23.0,23.01,22.99,22.99,1200.0,23.0,23.01,22.99,22.99,1200.0
2010-12-30 14:30:00,22.99,23.0,22.99,23.0,600.0,22.99,23.0,22.99,23.0,600.0
2010-12-30 15:00:00,23.0,23.01,23.0,23.01,1900.0,23.0,23.01,23.0,23.01,1900.0
2010-12-30 15:30:00,23.0,23.02,22.96,22.96,3100.0,23.0,23.02,22.96,22.96,3100.0
2010-12-31 09:30:00,22.97,22.97,22.82,22.89,1200.0,22.97,22.97,22.82,22.89,1200.0
2010-12-31 10:00:00,22.86,22.9,22.85,22.88,1000.0,22.86,22.9,22.85,22.88,1000.0
2010-12-31 10:30:00,22.82,22.83,22.73,22.83,2000.0,22.82,22.83,22.73,22.83,2000.0
2010-12-31 11:00:00,22.84,22.85,22.8,22.85,1500.0,22.84,22.85,22.8,22.85,1500.0
2010-12-31 11:30:00,22.86,22.87,22.85,22.86,600.0,22.86,22.87,22.85,22.86,600.0
2010-12-31 12:00:00,22.86,22.96,22.86,22.89,3700.0,22.86,22.96,22.86,22.89,3700.0
2010-12-31 12:30:00,22.9,22.9,22.84,22.85,1700.0,22.9,22.9,22.84,22.85,1700.0
2010-12-31 13:00:00,22.84,22.84,22.82,22.84,800.0,22.84,22.84,22.82,22.84,800.0
2010-12-31 13:30:00,22.83,22.83,22.79,22.79,700.0,22.83,22.83,22.79,22.79,700.0
2010-12-31 14:00:00,22.78,22.8,22.75,22.77,2800.0,22.78,22.8,22.75,22.77,2800.0
2010-12-31 14:30:00,22.76,22.79,22.76,22.78,3200.0,22.76,22.79,22.76,22.78,3200.0
2010-12-31 15:00:00,22.78,22.81,22.78,22.8,5200.0,22.78,22.81,22.78,22.8,5200.0
2010-12-31 15:30:00,22.81,22.81,22.64,22.67,16800.0,22.81,22.81,22.64,22.67,16800.0
2011-01-03 09:30:00,22.75,22.92,22.65,22.92,5900.0,22.75,22.92,22.65,22.92,5900.0
2011-01-03 10:00:00,22.91,23.13,22.88,23.1,4300.0,22.91,23.13,22.88,23.1,4300.0
2011-01-03 10:30:00,23.1,23.12,23.04,23.11,4100.0,23.1,23.12,23.04,23.11,4100.0
2011-01-03 11:00:00,23.08,23.08,23.01,23.04,3000.0,23.08,23.08,23.01,23.04,3000.0
2011-01-03 11:30:00,23.0,23.01,22.92,22.99,6700.0,23.0,23.01,22.92,22.99,6700.0
2011-01-03 12:00:00,23.0,23.04,23.0,23.0,7100.0,23.0,23.04,23.0,23.0,7100.0
2011-01-03 12:30:00,23.0,23.03,22.97,22.98,13600.0,23.0,23.03,22.97,22.98,13600.0
2011-01-03 13:00:00,22.99,23.01,22.98,23.01,3600.0,22.99,23.01,22.98,23.01,3600.0
2011-01-03 13:30:00,23.0,23.03,22.99,23.03,2000.0,23.0,23.03,22.99,23.03,2000.0
2011-01-03 14:00:00,23.03,23.08,23.03,23.08,3800.0,23.03,23.08,23.03,23.08,3800.0
2011-01-03 14:30:00,23.08,23.11,23.03,23.1,3000.0,23.08,23.11,23.03,23.1,3000.0
2011-01-03 15:00:00,23.11,23.11,23.04,23.04,3200.0,23.11,23.11,23.04,23.04,3200.0
2011-01-03 15:30:00,23.02,23.02,22.91,22.91,14700.0,23.02,23.02,22.91,22.91,14700.0
2011-01-04 09:30:00,22.97,22.98,22.72,22.73,4100.0,22.97,22.98,22.72,22.73,4100.0
2011-01-04 10:00:00,22.8,22.84,22.79,22.82,1800.0,22.8,22.84,22.79,22.82,1800.0
2011-01-04 10:30:00,22.87,22.88,22.82,22.82,4100.0,22.87,22.88,22.82,22.82,4100.0
2011-01-04 11:00:00,22.84,22.87,22.68,22.68,2200.0,22.84,22.87,22.68,22.68,2200.0
2011-01-04 11:30:00,22.65,22.66,22.59,22.61,5300.0,22.65,22.66,22.59,22.61,5300.0
2011-01-04 12:00:00,22.61,22.64,22.39,22.41,7100.0,22.61,22.64,22.39,22.41,7100.0
2011-01-04 12:30:00,22.41,22.42,22.19,22.35,9100.0,22.41,22.42,22.19,22.35,9100.0
2011-01-04 13:00:00,22.38,22.42,22.35,22.37,3600.0,22.38,22.42,22.35,22.37,3600.0
2011-01-04 13:30:00,22.38,22.38,22.3,22.34,4000.0,22.38,22.38,22.3,22.34,4000.0
2011-01-04 14:00:00,22.33,22.46,22.33,22.42,3200.0,22.33,22.46,22.33,22.42,3200.0
2011-01-04 14:30:00,22.43,22.47,22.41,22.41,2700.0,22.43,22.47,22.41,22.41,2700.0
2011-01-04 15:00:00,22.43,22.47,22.38,22.44,4200.0,22.43,22.47,22.38,22.44,4200.0
2011-01-04 15:30:00,22.43,22.43,22.35,22.42,10400.0,22.43,22.43,22.35,22.42,10400.0
2011-01-05 09:30:00,22.15,22.15,21.46,21.8,26500.0,22.15,22.15,21.46,21.8,26500.0
2011-01-05 10:00:00,21.8,22.01,21.8,21.9,24300.0,21.8,22.01,21.8,21.9,24300.0
2011-01-05 10:30:00,21.89,22.08,21.88,22.05,6400.0,21.89,22.08,21.88,22.05,6400.0
2011-01-05 11:00:00,22.07,22.32,22.07,22.32,6000.0,22.07,22.32,22.07,22.32,6000.0
2011-01-05 11:30:00,22.31,22.38,22.31,22.37,8600.0,22.31,22.38,22.31,22.37,8600.0
2011-01-05 12:00:00,22.36,22.37,22.29,22.37,8300.0,22.36,22.37,22.29,22.37,8300.0
2011-01-05 12:30:00,22.38,22.48,22.38,22.48,4000.0,22.38,22.48,22.38,22.48,4000.0
2011-01-05 13:00:00,22.49,22.51,22.47,22.49,3800.0,22.49,22.51,22.47,22.49,3800.0
2011-01-05 13:30:00,22.47,22.56,22.46,22.5,5900.0,22.47,22.56,22.46,22.5,5900.0
2011-01-05 14:00:00,22.5,22.57,22.49,22.54,6300.0,22.5,22.57,22.49,22.54,6300.0
2011-01-05 14:30:00,22.51,22.53,22.5,22.52,2100.0,22.51,22.53,22.5,22.52,2100.0
2011-01-05 15:00:00,22.52,22.54,22.51,22.53,5600.0,22.52,22.54,22.51,22.53,5600.0
2011-01-05 15:30:00,22.52,22.52,22.45,22.46,16900.0,22.52,22.52,22.45,22.46,16900.0
2011-01-06 09:30:00,22.47,22.66,22.47,22.62,3600.0,22.47,22.66,22.47,22.62,3600.0
2011-01-06 10:00:00,22.62,22.77,22.62,22.76,2600.0,22.62,22.77,22.62,22.76,2600.0
2011-01-06 10:30:00,22.72,22.72,22.59,22.59,1600.0,22.72,22.72,22.59,22.59,1600.0
2011-01-06 11:00:00,22.6,22.61,22.51,22.6,1700.0,22.6,22.61,22.51,22.6,1700.0
2011-01-06 11:30:00,22.62,22.62,22.58,22.58,1600.0,22.62,22.62,22.58,22.58,1600.0
2011-01-06 12:00:00,22.59,22.6,22.56,22.6,1100.0,22.59,22.6,22.56,22.6,1100.0
2011-01-06 12:30:00,22.59,22.65,22.58,22.58,1200.0,22.59,22.65,22.58,22.58,1200.0
2011-01-06 13:00:00,22.54,22.57,22.53,22.56,2000.0,22.54,22.57,22.53,22.56,2000.0
2011-01-06 13:30:00,22.57,22.61,22.57,22.58,1900.0,22.57,22.61,22.57,22.58,1900.0
2011-01-06 14:00:00,22.6,22.65,22.6,22.65,1000.0,22.6,22.65,22.6,22.65,1000.0
2011-01-06 14:30:00,22.66,22.66,22.53,22.54,7200.0,22.66,22.66,22.53,22.54,7200.0
2011-01-06 15:00:00,22.53,22.56,22.52,22.54,5700.0,22.53,22.56,22.52,22.54,5700.0
2011-01-06 15:30:00,22.53,22.64,22.51,22.64,22800.0,22.53,22.64,22.51,22.64,22800.0
2011-01-07 09:30:00,22.65,22.72,22.52,22.56,1500.0,22.65,22.72,22.52,22.56,1500.0
2011-01-07 10:00:00,22.55,22.74,22.55,22.71,2700.0,22.55,22.74,22.55,22.71,2700.0
2011-01-07 10:30:00,22.72,22.74,22.69,22.72,4300.0,22.72,22.74,22.69,22.72,4300.0
2011-01-07 11:00:00,22.7,22.73,22.67,22.67,10600.0,22.7,22.73,22.67,22.67,10600.0
2011-01-07 11:30:00,22.63,22.63,22.5,22.6,9400.0,22.63,22.63,22.5,22.6,9400.0
2011-01-07 12:00:00,22.6,22.6,22.46,22.46,6800.0,22.6,22.6,22.46,22.46,6800.0
2011-01-07 12:30:00,22.46,22.46,22.21,22.4,6100.0,22.46,22.46,22.21,22.4,6100.0
2011-01-07 13:00:00,22.43,22.48,22.36,22.44,2500.0,22.43,22.48,22.36,22.44,2500.0
2011-01-07 13:30:00,22.4,22.46,22.37,22.37,1100.0,22.4,22.46,22.37,22.37,1100.0
2011-01-07 14:00:00,22.38,22.49,22.38,22.45,2300.0,22.38,22.49,22.38,22.45,2300.0
2011-01-07 14:30:00,22.45,22.52,22.44,22.47,2500.0,22.45,22.52,22.44,22.47,2500.0
2011-01-07 15:00:00,22.46,22.55,22.46,22.52,3400.0,22.46,22.55,22.46,22.52,3400.0
2011-01-07 15:30:00,22.5,22.57,22.5,22.51,4600.0,22.5,22.57,22.5,22.51,4600.0
2011-01-10 09:30:00,22.34,22.51,22.25,22.29,4100.0,22.34,22.51,22.25,22.29,4100.0
2011-01-10 10:00:00,22.27,22.44,22.27,22.44,1700.0,22.27,22.44,22.27,22.44,1700.0
2011-01-10 10:30:00,22.4,22.4,22.27,22.27,1500.0,22.4,22.4,22.27,22.27,1500.0
2011-01-10 11:00:00,22.33,22.44,22.28,22.44,3000.0,22.33,22.44,22.28,22.44,3000.0
2011-01-10 11:30:00,22.44,22.52,22.44,22.52,900.0,22.44,22.52,22.44,22.52,900.0
2011-01-10 12:00:00,22.56,22.59,22.51,22.58,1800.0,22.56,22.59,22.51,22.58,1800.0
2011-01-10 12:30:00,22.54,22.63,22.54,22.63,800.0,22.54,22.63,22.54,22.63,800.0
2011-01-10 13:00:00,22.65,22.72,22.65,22.72,1900.0,22.65,22.72,22.65,22.72,1900.0
2011-01-10 13:30:00,22.75,22.75,22.7,22.75,900.0,22.75,22.75,22.7,22.75,900.0
2011-01-10 14:00:00,22.75,22.77,22.71,22.77,800.0,22.75,22.77,22.71,22.77,800.0
2011-01-10 14:30:00,22.77,22.79,22.68,22.69,2300.0,22.77,22.79,22.68,22.69,2300.0
2011-01-10 15:00:00,22.68,22.74,22.68,22.72,3800.0,22.68,22.74,22.68,22.72,3800.0
2011-01-10 15:30:00,22.7,22.72,22.63,22.65,9900.0,22.7,22.72,22.63,22.65,9900.0
2011-01-11 09:30:00,22.7,22.88,22.7,22.87,2800.0,22.7,22.88,22.7,22.87,2800.0
2011-01-11 10:00:00,22.87,23.11,22.87,23.08,5800.0,22.87,23.11,22.87,23.08,5800.0
2011-01-11 10:30:00,23.04,23.21,23.03,23.19,7800.0,23.04,23.21,23.03,23.19,7800.0
2011-01-11 11:00:00,23.22,23.31,23.22,23.23,5300.0,23.22,23.31,23.22,23.23,5300.0
2011-01-11 11:30:00,23.24,23.25,23.13,23.13,3000.0,23.24,23.25,23.13,23.13,3000.0
2011-01-11 12:00:00,23.13,23.19,23.11,23.17,5500.0,23.13,23.19,23.11,23.17,5500.0
2011-01-11 12:30:00,23.15,23.22,23.15,23.22,2500.0,23.15,23.22,23.15,23.22,2500.0
2011-01-11 13:00:00,23.22,23.23,23.15,23.19,1600.0,23.22,23.23,23.15,23.19,1600.0
2011-01-11 13:30:00,23.19,23.21,23.1,23.1,4700.0,23.19,23.21,23.1,23.1,4700.0
2011-01-11 14:00:00,23.11,23.17,23.05,23.11,5600.0,23.11,23.17,23.05,23.11,5600.0
2011-01-11 14:30:00,23.14,23.14,23.08,23.1,1500.0,23.14,23.14,23.08,23.1,1500.0
2011-01-11 15:00:00,23.11,23.14,23.08,23.08,3000.0,23.11,23.14,23.08,23.08,3000.0
2011-01-11 15:30:00,23.06,23.17,23.05,23.1,14100.0,23.06,23.17,23.05,23.1,14100.0
2011-01-12 09:30:00,23.43,23.43,22.99,23.11,7900.0,23.43,23.43,22.99,23.11,7900.0
2011-01-12 10:00:00,23.1,23.12,22.98,22.98,18800.0,23.1,23.12,22.98,22.98,18800.0
2011-01-12 10:30:00,23.0,23.07,23.0,23.07,3400.0,23.0,23.07,23.0,23.07,3400.0
2011-01-12 11:00:00,23.06,23.09,23.02,23.06,5800.0,23.06,23.09,23.02,23.06,5800.0
2011-01-12 11:30:00,23.05,23.05,22.92,22.97,9900.0,23.05,23.05,22.92,22.97,9900.0
2011-01-12 12:00:00,22.94,22.98,22.94,22.98,700.0,22.94,22.98,22.94,22.98,700.0
2011-01-12 12:30:00,22.96,22.96,22.87,22.93,2400.0,22.96,22.96,22.87,22.93,2400.0
2011-01-12 13:00:00,22.93,22.95,22.91,22.93,1000.0,22.93,22.95,22.91,22.93,1000.0
2011-01-12 13:30:00,22.93,22.96,22.89,22.89,2600.0,22.93,22.96,22.89,22.89,2600.0
2011-01-12 14:00:00,22.95,23.22,22.93,23.22,14300.0,22.95,23.22,22.93,23.22,14300.0
2011-01-12 14:30:00,23.22,23.29,23.22,23.29,4300.0,23.22,23.29,23.22,23.29,4300.0
2011-01-12 15:00:00,23.28,23.31,23.25,23.31,8400.0,23.28,23.31,23.25,23.31,8400.0
2011-01-12 15:30:00,23.29,23.29,23.17,23.25,12200.0,23.29,23.29,23.17,23.25,12200.0
2011-01-13 09:30:00,23.29,23.29,23.03,23.03,3200.0,23.29,23.29,23.03,23.03,3200.0
2011-01-13 10:00:00,23.04,23.11,22.97,23.11,5100.0,23.04,23.11,22.97,23.11,5100.0
2011-01-13 10:30:00,23.1,23.23,23.1,23.23,1600.0,23.1,23.23,23.1,23.23,1600.0
2011-01-13 11:00:00,23.22,23.25,23.21,23.24,2800.0,23.22,23.25,23.21,23.24,2800.0
2011-01-13 11:30:00,23.26,23.27,23.19,23.23,1500.0,23.26,23.27,23.19,23.23,1500.0
2011-01-13 12:00:00,23.22,23.27,23.22,23.26,1200.0,23.22,23.27,23.22,23.26,1200.0
2011-01-13 12:30:00,23.25,23.27,23.19,23.26,3600.0,23.25,23.27,23.19,23.26,3600.0
2011-01-13 13:00:00,23.25,23.27,23.21,23.24,1900.0,23.25,23.27,23.21,23.24,1900.0
2011-01-13 13:30:00,23.28,23.29,23.27,23.28,1400.0,23.28,23.29,23.27,23.28,1400.0
2011-01-13 14:00:00,23.28,23.29,23.22,23.28,2700.0,23.28,23.29,23.22,23.28,2700.0
2011-01-13 14:30:00,23.28,23.31,23.2,23.21,10100.0,23.28,23.31,23.2,23.21,10100.0
2011-01-13 15:00:00,23.21,23.27,23.2,23.26,7800.0,23.21,23.27,23.2,23.26,7800.0
2011-01-13 15:30:00,23.25,23.33,23.25,23.31,14400.0,23.25,23.33,23.25,23.31,14400.0
2011-01-14 09:30:00,23.28,23.39,23.24,23.24,4300.0,23.28,23.39,23.24,23.24,4300.0
2011-01-14 10:00:00,23.31,23.38,23.26,23.32,3000.0,23.31,23.38,23.26,23.32,3000.0
2011-01-14 10:30:00,23.33,23.37,23.33,23.34,1300.0,23.33,23.37,23.33,23.34,1300.0
2011-01-14 11:00:00,23.35,23.44,23.35,23.44,2800.0,23.35,23.44,23.35,23.44,2800.0
2011-01-14 11:30:00,23.42,23.47,23.42,23.45,6000.0,23.42,23.47,23.42,23.45,6000.0
2011-01-14 12:00:00,23.46,23.48,23.46,23.47,2300.0,23.46,23.48,23.46,23.47,2300.0
2011-01-14 12:30:00,23.51,23.51,23.44,23.45,2000.0,23.51,23.51,23.44,23.45,2000.0
2011-01-14 13:00:00,23.45,23.45,23.36,23.4,3400.0,23.45,23.45,23.36,23.4,3400.0
2011-01-14 13:30:00,23.39,23.39,23.35,23.36,1700.0,23.39,23.39,23.35,23.36,1700.0
2011-01-14 14:00:00,23.37,23.37,23.29,23.31,3000.0,23.37,23.37,23.29,23.31,3000.0
2011-01-14 14:30:00,23.31,23.35,23.27,23.27,3400.0,23.31,23.35,23.27,23.27,3400.0
2011-01-14 15:00:00,23.32,23.4,23.32,23.38,4800.0,23.32,23.4,23.32,23.38,4800.0
2011-01-14 15:30:00,23.36,23.43,23.33,23.41,9800.0,23.36,23.43,23.33,23.41,9800.0
2011-01-18 09:30:00,23.46,23.75,23.45,23.5,7500.0,23.46,23.75,23.45,23.5,7500.0
2011-01-18 10:00:00,23.5,23.5,23.41,23.42,7000.0,23.5,23.5,23.41,23.42,7000.0
2011-01-18 10:30:00,23.42,23.42,23.18,23.24,4400.0,23.42,23.42,23.18,23.24,4400.0
2011-01-18 11:00:00,23.23,23.23,23.13,23.23,7400.0,23.23,23.23,23.13,23.23,7400.0
2011-01-18 11:30:00,23.25,23.32,23.25,23.27,3700.0,23.25,23.32,23.25,23.27,3700.0
2011-01-18 12:00:00,23.29,23.43,23.29,23.43,2400.0,23.29,23.43,23.29,23.43,2400.0
2011-01-18 12:30:00,23.41,23.55,23.39,23.55,5300.0,23.41,23.55,23.39,23.55,5300.0
2011-01-18 13:00:00,23.53,23.53,23.48,23.52,2200.0,23.53,23.53,23.48,23.52,2200.0
2011-01-18 13:30:00,23.52,23.63,23.52,23.57,6400.0,23.52,23.63,23.52,23.57,6400.0
2011-01-18 14:00:00,23.54,23.54,23.46,23.48,10700.0,23.54,23.54,23.46,23.48,10700.0
2011-01-18 14:30:00,23.49,23.54,23.49,23.51,4500.0,23.49,23.54,23.49,23.51,4500.0
2011-01-18 15:00:00,23.51,23.54,23.46,23.49,8600.0,23.51,23.54,23.46,23.49,8600.0
2011-01-18 15:30:00,23.48,23.65,23.48,23.65,16000.0,23.48,23.65,23.48,23.65,16000.0
2011-01-19 09:30:00,23.65,23.67,23.38,23.4,18900.0,23.65,23.67,23.38,23.4,18900.0
2011-01-19 10:00:00,23.39,23.46,23.3,23.37,9500.0,23.39,23.46,23.3,23.37,9500.0
2011-01-19 10:30:00,23.35,23.36,23.2,23.3,20200.0,23.35,23.36,23.2,23.3,20200.0
2011-01-19 11:00:00,23.32,23.33,23.27,23.3,3000.0,23.32,23.33,23.27,23.3,3000.0
2011-01-19 11:30:00,23.33,23.33,23.27,23.27,1200.0,23.33,23.33,23.27,23.27,1200.0
2011-01-19 12:00:00,23.28,23.3,23.27,23.29,3600.0,23.28,23.3,23.27,23.29,3600.0
2011-01-19 12:30:00,23.29,23.31,23.25,23.25,12600.0,23.29,23.31,23.25,23.25,12600.0
2011-01-19 13:00:00,23.25,23.28,23.22,23.25,9700.0,23.25,23.28,23.22,23.25,9700.0
2011-01-19 13:30:00,23.27,23.27,23.24,23.26,8700.0,23.27,23.27,23.24,23.26,8700.0
2011-01-19 14:00:00,23.26,23.26,23.08,23.08,8800.0,23.26,23.26,23.08,23.08,8800.0
2011-01-19 14:30:00,23.09,23.17,23.09,23.13,10800.0,23.09,23.17,23.09,23.13,10800.0
2011-01-19 15:00:00,23.16,23.16,23.05,23.08,4800.0,23.16,23.16,23.05,23.08,4800.0
2011-01-19 15:30:00,23.08,23.08,22.95,22.97,11500.0,23.08,23.08,22.95,22.97,11500.0
2011-01-20 09:30:00,22.81,22.83,22.24,22.39,24700.0,22.81,22.83,22.24,22.39,24700.0
2011-01-20 10:00:00,22.39,22.47,22.3,22.33,18400.0,22.39,22.47,22.3,22.33,18400.0
2011-01-20 10:30:00,22.32,22.36,22.23,22.25,25300.0,22.32,22.36,22.23,22.25,25300.0
2011-01-20 11:00:00,22.24,22.29,22.12,22.12,13400.0,22.24,22.29,22.12,22.12,13400.0
2011-01-20 11:30:00,22.1,22.17,22.09,22.17,10200.0,22.1,22.17,22.09,22.17,10200.0
2011-01-20 12:00:00,22.18,22.26,22.18,22.25,11400.0,22.18,22.26,22.18,22.25,11400.0
2011-01-20 12:30:00,22.25,22.37,22.25,22.31,8800.0,22.25,22.37,22.25,22.31,8800.0
2011-01-20 13:00:00,22.3,22.31,22.24,22.25,5000.0,22.3,22.31,22.24,22.25,5000.0
2011-01-20 13:30:00,22.25,22.3,22.23,22.3,7200.0,22.25,22.3,22.23,22.3,7200.0
2011-01-20 14:00:00,22.3,22.43,22.28,22.32,15500.0,22.3,22.43,22.28,22.32,15500.0
2011-01-20 14:30:00,22.33,22.42,22.33,22.36,5800.0,22.33,22.42,22.33,22.36,5800.0
2011-01-20 15:00:00,22.35,22.35,22.24,22.24,4900.0,22.35,22.35,22.24,22.24,4900.0
2011-01-20 15:30:00,22.27,22.27,22.14,22.16,17700.0,22.27,22.27,22.14,22.16,17700.0
2011-01-21 09:30:00,22.12,22.25,21.96,22.18,7000.0,22.12,22.25,21.96,22.18,7000.0
2011-01-21 10:00:00,22.18,22.19,22.09,22.19,1400.0,22.18,22.19,22.09,22.19,1400.0
2011-01-21 10:30:00,22.13,22.18,22.07,22.08,1400.0,22.13,22.18,22.07,22.08,1400.0
2011-01-21 11:00:00,22.06,22.11,21.9,21.95,4800.0,22.06,22.11,21.9,21.95,4800.0
2011-01-21 11:30:00,21.93,22.0,21.85,21.9,5000.0,21.93,22.0,21.85,21.9,5000.0
2011-01-21 12:00:00,21.9,21.92,21.85,21.91,4400.0,21.9,21.92,21.85,21.91,4400.0
2011-01-21 12:30:00,21.92,21.92,21.84,21.89,1900.0,21.92,21.92,21.84,21.89,1900.0
2011-01-21 13:00:00,21.86,21.86,21.84,21.85,1400.0,21.86,21.86,21.84,21.85,1400.0
2011-01-21 13:30:00,21.83,21.85,21.78,21.79,5100.0,21.83,21.85,21.78,21.79,5100.0
2011-01-21 14:00:00,21.81,21.83,21.78,21.79,1700.0,21.81,21.83,21.78,21.79,1700.0
2011-01-21 14:30:00,21.79,21.9,21.79,21.89,3900.0,21.79,21.9,21.79,21.89,3900.0
2011-01-21 15:00:00,21.87,21.9,21.8,21.8,4900.0,21.87,21.9,21.8,21.8,4900.0
2011-01-21 15:30:00,21.8,21.81,21.68,21.68,12500.0,21.8,21.81,21.68,21.68,12500.0
2011-01-24 09:30:00,21.61,21.79,21.58,21.77,13000.0,21.61,21.79,21.58,21.77,13000.0
2011-01-24 10:00:00,21.8,22.11,21.77,22.07,9900.0,21.8,22.11,21.77,22.07,9900.0
2011-01-24 10:30:00,22.07,22.12,22.03,22.03,1500.0,22.07,22.12,22.03,22.03,1500.0
2011-01-24 11:00:00,22.07,22.21,22.07,22.21,3000.0,22.07,22.21,22.07,22.21,3000.0
2011-01-24 11:30:00,22.24,22.25,22.2,22.24,2700.0,22.24,22.25,22.2,22.24,2700.0
2011-01-24 12:00:00,22.26,22.36,22.26,22.35,3900.0,22.26,22.36,22.26,22.35,3900.0
2011-01-24 12:30:00,22.35,22.39,22.35,22.38,1500.0,22.35,22.39,22.35,22.38,1500.0
2011-01-24 13:00:00,22.37,22.38,22.34,22.34,1800.0,22.37,22.38,22.34,22.34,1800.0
2011-01-24 13:30:00,22.34,22.34,22.25,22.25,2400.0,22.34,22.34,22.25,22.25,2400.0
2011-01-24 14:00:00,22.26,22.3,22.26,22.29,1600.0,22.26,22.3,22.26,22.29,1600.0
2011-01-24 14:30:00,22.3,22.32,22.3,22.3,3000.0,22.3,22.32,22.3,22.3,3000.0
2011-01-24 15:00:00,22.33,22.36,22.3,22.3,2700.0,22.33,22.36,22.3,22.3,2700.0
2011-01-24 15:30:00,22.33,22.33,22.28,22.29,4300.0,22.33,22.33,22.28,22.29,4300.0
2011-01-25 09:30:00,22.09,22.17,22.01,22.08,3300.0,22.09,22.17,22.01,22.08,3300.0
2011-01-25 10:00:00,22.1,22.12,21.97,21.99,6200.0,22.1,22.12,21.97,21.99,6200.0
2011-01-25 10:30:00,22.03,22.07,22.0,22.04,3200.0,22.03,22.07,22.0,22.04,3200.0
2011-01-25 11:00:00,22.01,22.01,21.88,21.91,5800.0,22.01,22.01,21.88,21.91,5800.0
2011-01-25 11:30:00,21.9,21.91,21.86,21.89,4300.0,21.9,21.91,21.86,21.89,4300.0
2011-01-25 12:00:00,21.88,21.94,21.87,21.9,3200.0,21.88,21.94,21.87,21.9,3200.0
2011-01-25 12:30:00,21.91,21.93,21.87,21.88,3300.0,21.91,21.93,21.87,21.88,3300.0
2011-01-25 13:00:00,21.91,21.91,21.85,21.86,1600.0,21.91,21.91,21.85,21.86,1600.0
2011-01-25 13:30:00,21.87,21.87,21.83,21.85,2500.0,21.87,21.87,21.83,21.85,2500.0
2011-01-25 14:00:00,21.82,21.83,21.77,21.81,6300.0,21.82,21.83,21.77,21.81,6300.0
2011-01-25 14:30:00,21.8,21.86,21.77,21.82,8100.0,21.8,21.86,21.77,21.82,8100.0
2011-01-25 15:00:00,21.82,21.94,21.82,21.91,10300.0,21.82,21.94,21.82,21.91,10300.0
2011-01-25 15:30:00,21.91,21.98,21.88,21.98,13000.0,21.91,21.98,21.88,21.98,13000.0
2011-01-26 09:30:00,21.99,22.06,21.84,21.87,8400.0,21.99,22.06,21.84,21.87,8400.0
2011-01-26 10:00:00,21.88,22.07,21.85,22.07,6400.0,21.88,22.07,21.85,22.07,6400.0
2011-01-26 10:30:00,22.05,22.09,22.02,22.05,7000.0,22.05,22.09,22.02,22.05,7000.0
2011-01-26 11:00:00,22.01,22.01,21.91,21.93,7700.0,22.01,22.01,21.91,21.93,7700.0
2011-01-26 11:30:00,21.92,22.0,21.9,21.97,2200.0,21.92,22.0,21.9,21.97,2200.0
2011-01-26 12:00:00,21.99,22.04,21.98,22.03,2600.0,21.99,22.04,21.98,22.03,2600.0
2011-01-26 12:30:00,22.02,22.06,22.01,22.06,3100.0,22.02,22.06,22.01,22.06,3100.0
2011-01-26 13:00:00,22.07,22.13,22.05,22.09,3300.0,22.07,22.13,22.05,22.09,3300.0
2011-01-26 13:30:00,22.09,22.17,22.09,22.14,2200.0,22.09,22.17,22.09,22.14,2200.0
2011-01-26 14:00:00,22.13,22.18,22.09,22.1,5100.0,22.13,22.18,22.09,22.1,5100.0
2011-01-26 14:30:00,22.12,22.2,22.08,22.16,7200.0,22.12,22.2,22.08,22.16,7200.0
2011-01-26 15:00:00,22.14,22.21,22.14,22.19,6600.0,22.14,22.21,22.14,22.19,6600.0
2011-01-26 15:30:00,22.17,22.17,22.12,22.14,7100.0,22.17,22.17,22.12,22.14,7100.0
2011-01-27 09:30:00,22.24,22.36,22.24,22.36,4600.0,22.24,22.36,22.24,22.36,4600.0
2011-01-27 10:00:00,22.38,22.38,22.27,22.35,2700.0,22.38,22.38,22.27,22.35,2700.0
2011-01-27 10:30:00,22.36,22.36,22.27,22.31,2600.0,22.36,22.36,22.27,22.31,2600.0
2011-01-27 11:00:00,22.3,22.31,22.12,22.12,6100.0,22.3,22.31,22.12,22.12,6100.0
2011-01-27 11:30:00,22.18,22.25,22.15,22.25,2000.0,22.18,22.25,22.15,22.25,2000.0
2011-01-27 12:00:00,22.22,22.26,22.22,22.25,1000.0,22.22,22.26,22.22,22.25,1000.0
2011-01-27 12:30:00,22.25,22.43,22.25,22.43,2100.0,22.25,22.43,22.25,22.43,2100.0
2011-01-27 13:00:00,22.38,22.39,22.33,22.33,1500.0,22.38,22.39,22.33,22.33,1500.0
2011-01-27 13:30:00,22.34,22.34,22.27,22.27,2000.0,22.34,22.34,22.27,22.27,2000.0
2011-01-27 14:00:00,22.27,22.29,22.23,22.23,1600.0,22.27,22.29,22.23,22.23,1600.0
2011-01-27 14:30:00,22.25,22.27,22.21,22.22,4300.0,22.25,22.27,22.21,22.22,4300.0
2011-01-27 15:00:00,22.22,22.27,22.2,22.26,4900.0,22.22,22.27,22.2,22.26,4900.0
2011-01-27 15:30:00,22.25,22.29,22.13,22.21,11600.0,22.25,22.29,22.13,22.21,11600.0
2011-01-28 09:30:00,22.13,22.15,22.04,22.09,3400.0,22.13,22.15,22.04,22.09,3400.0
2011-01-28 10:00:00,22.07,22.07,21.77,21.79,10900.0,22.07,22.07,21.77,21.79,10900.0
2011-01-28 10:30:00,21.77,21.86,21.72,21.76,4900.0,21.77,21.86,21.72,21.76,4900.0
2011-01-28 11:00:00,21.72,21.79,21.67,21.68,4900.0,21.72,21.79,21.67,21.68,4900.0
2011-01-28 11:30:00,21.67,21.67,21.56,21.64,11400.0,21.67,21.67,21.56,21.64,11400.0
2011-01-28 12:00:00,21.64,21.82,21.56,21.79,13700.0,21.64,21.82,21.56,21.79,13700.0
2011-01-28 12:30:00,21.78,21.86,21.78,21.79,4800.0,21.78,21.86,21.78,21.79,4800.0
2011-01-28 13:00:00,21.8,21.82,21.72,21.78,8200.0,21.8,21.82,21.72,21.78,8200.0
2011-01-28 13:30:00,21.8,21.87,21.72,21.87,6000.0,21.8,21.87,21.72,21.87,6000.0
2011-01-28 14:00:00,21.87,21.89,21.82,21.84,3600.0,21.87,21.89,21.82,21.84,3600.0
2011-01-28 14:30:00,21.85,21.88,21.81,21.84,3700.0,21.85,21.88,21.81,21.84,3700.0
2011-01-28 15:00:00,21.83,21.84,21.75,21.75,7500.0,21.83,21.84,21.75,21.75,7500.0
2011-01-28 15:30:00,21.75,21.79,21.71,21.74,12300.0,21.75,21.79,21.71,21.74,12300.0
2011-01-31 09:30:00,21.69,21.89,21.68,21.72,5400.0,21.69,21.89,21.68,21.72,5400.0
2011-01-31 10:00:00,21.71,21.87,21.71,21.86,4100.0,21.71,21.87,21.71,21.86,4100.0
2011-01-31 10:30:00,21.86,21.95,21.82,21.9,4000.0,21.86,21.95,21.82,21.9,4000.0
2011-01-31 11:00:00,21.92,21.96,21.87,21.91,2900.0,21.92,21.96,21.87,21.91,2900.0
2011-01-31 11:30:00,21.92,21.93,21.89,21.91,2800.0,21.92,21.93,21.89,21.91,2800.0
2011-01-31 12:00:00,21.89,21.94,21.88,21.94,3400.0,21.89,21.94,21.88,21.94,3400.0
2011-01-31 12:30:00,21.97,21.97,21.84,21.86,2400.0,21.97,21.97,21.84,21.86,2400.0
2011-01-31 13:00:00,21.86,21.92,21.85,21.89,3900.0,21.86,21.92,21.85,21.89,3900.0
2011-01-31 13:30:00,21.89,21.9,21.84,21.88,1600.0,21.89,21.9,21.84,21.88,1600.0
2011-01-31 14:00:00,21.89,21.89,21.81,21.81,2600.0,21.89,21.89,21.81,21.81,2600.0
2011-01-31 14:30:00,21.81,21.83,21.74,21.76,5500.0,21.81,21.83,21.74,21.76,5500.0
2011-01-31 15:00:00,21.76,21.86,21.75,21.83,8900.0,21.76,21.86,21.75,21.83,8900.0
2011-01-31 15:30:00,21.83,21.89,21.83,21.83,7300.0,21.83,21.89,21.83,21.83,7300.0
2011-02-01 09:30:00,21.99,22.15,21.94,22.1,2400.0,21.99,22.15,21.94,22.1,2400.0
2011-02-01 10:00:00,22.06,22.13,22.05,22.1,9900.0,22.06,22.13,22.05,22.1,9900.0
2011-02-01 10:30:00,22.08,22.2,22.08,22.15,1500.0,22.08,22.2,22.08,22.15,1500.0
2011-02-01 11:00:00,22.15,22.15,22.05,22.06,4000.0,22.15,22.15,22.05,22.06,4000.0
2011-02-01 11:30:00,22.06,22.15,22.06,22.12,1300.0,22.06,22.15,22.06,22.12,1300.0
2011-02-01 12:00:00,22.11,22.17,22.1,22.13,3600.0,22.11,22.17,22.1,22.13,3600.0
2011-02-01 12:30:00,22.13,22.15,22.13,22.14,800.0,22.13,22.15,22.13,22.14,800.0
2011-02-01 13:00:00,22.18,22.18,22.11,22.17,1600.0,22.18,22.18,22.11,22.17,1600.0
2011-02-01 13:30:00,22.16,22.16,22.11,22.11,2200.0,22.16,22.16,22.11,22.11,2200.0
2011-02-01 14:00:00,22.12,22.16,22.11,22.12,900.0,22.12,22.16,22.11,22.12,900.0
2011-02-01 14:30:00,22.14,22.22,22.14,22.21,1900.0,22.14,22.22,22.14,22.21,1900.0
2011-02-01 15:00:00,22.18,22.25,22.18,22.2,2500.0,22.18,22.25,22.18,22.2,2500.0
2011-02-01 15:30:00,22.19,22.19,22.14,22.14,7000.0,22.19,22.19,22.14,22.14,7000.0
2011-02-02 09:30:00,22.13,22.33,22.04,22.27,3500.0,22.13,22.33,22.04,22.27,3500.0
2011-02-02 10:00:00,22.23,22.37,22.17,22.35,2000.0,22.23,22.37,22.17,22.35,2000.0
2011-02-02 10:30:00,22.35,22.35,22.23,22.25,2500.0,22.35,22.35,22.23,22.25,2500.0
2011-02-02 11:00:00,22.24,22.24,22.08,22.1,2300.0,22.24,22.24,22.08,22.1,2300.0
2011-02-02 11:30:00,22.07,22.17,22.07,22.17,3600.0,22.07,22.17,22.07,22.17,3600.0
2011-02-02 12:00:00,22.16,22.18,22.12,22.14,3100.0,22.16,22.18,22.12,22.14,3100.0
2011-02-02 12:30:00,22.16,22.18,22.1,22.12,3100.0,22.16,22.18,22.1,22.12,3100.0
2011-02-02 13:00:00,22.11,22.13,22.08,22.08,2700.0,22.11,22.13,22.08,22.08,2700.0
2011-02-02 13:30:00,22.05,22.16,22.05,22.16,3500.0,22.05,22.16,22.05,22.16,3500.0
2011-02-02 14:00:00,22.13,22.18,22.12,22.18,2700.0,22.13,22.18,22.12,22.18,2700.0
2011-02-02 14:30:00,22.16,22.21,22.14,22.18,4000.0,22.16,22.21,22.14,22.18,4000.0
2011-02-02 15:00:00,22.19,22.23,22.13,22.14,4900.0,22.19,22.23,22.13,22.14,4900.0
2011-02-02 15:30:00,22.14,22.16,22.11,22.14,11400.0,22.14,22.16,22.11,22.14,11400.0
2011-02-03 09:30:00,22.02,22.1,21.95,22.06,6400.0,22.02,22.1,21.95,22.06,6400.0
2011-02-03 10:00:00,22.1,22.1,21.77,21.91,6300.0,22.1,22.1,21.77,21.91,6300.0
2011-02-03 10:30:00,21.98,22.08,21.92,22.01,2400.0,21.98,22.08,21.92,22.01,2400.0
2011-02-03 11:00:00,21.96,22.06,21.95,22.0,4000.0,21.96,22.06,21.95,22.0,4000.0
2011-02-03 11:30:00,22.05,22.22,22.04,22.2,2700.0,22.05,22.22,22.04,22.2,2700.0
2011-02-03 12:00:00,22.2,22.24,22.13,22.15,1900.0,22.2,22.24,22.13,22.15,1900.0
2011-02-03 12:30:00,22.11,22.11,22.03,22.05,2900.0,22.11,22.11,22.03,22.05,2900.0
2011-02-03 13:00:00,22.03,22.06,22.0,22.0,5800.0,22.03,22.06,22.0,22.0,5800.0
2011-02-03 13:30:00,21.97,22.0,21.96,21.99,5100.0,21.97,22.0,21.96,21.99,5100.0
2011-02-03 14:00:00,21.99,21.99,21.99,21.99,500.0,21.99,21.99,21.99,21.99,500.0
2011-02-03 14:30:00,22.0,22.0,21.97,21.97,2000.0,22.0,22.0,21.97,21.97,2000.0
2011-02-03 15:00:00,22.0,22.07,21.98,22.07,4100.0,22.0,22.07,21.98,22.07,4100.0
2011-02-03 15:30:00,22.07,22.13,22.05,22.11,16200.0,22.07,22.13,22.05,22.11,16200.0
2011-02-04 09:30:00,22.13,22.31,22.11,22.3,3100.0,22.13,22.31,22.11,22.3,3100.0
2011-02-04 10:00:00,22.32,22.46,22.32,22.45,1500.0,22.32,22.46,22.32,22.45,1500.0
2011-02-04 10:30:00,22.4,22.41,22.32,22.37,1400.0,22.4,22.41,22.32,22.37,1400.0
2011-02-04 11:00:00,22.32,22.36,22.32,22.32,800.0,22.32,22.36,22.32,22.32,800.0
2011-02-04 11:30:00,22.3,22.36,22.29,22.36,1000.0,22.3,22.36,22.29,22.36,1000.0
2011-02-04 12:00:00,22.39,22.39,22.3,22.37,700.0,22.39,22.39,22.3,22.37,700.0
2011-02-04 12:30:00,22.37,22.43,22.33,22.43,1200.0,22.37,22.43,22.33,22.43,1200.0
2011-02-04 13:00:00,22.39,22.47,22.39,22.46,2500.0,22.39,22.47,22.39,22.46,2500.0
2011-02-04 13:30:00,22.48,22.5,22.44,22.5,2200.0,22.48,22.5,22.44,22.5,2200.0
2011-02-04 14:00:00,22.47,22.47,22.43,22.45,2600.0,22.47,22.47,22.43,22.45,2600.0
2011-02-04 14:30:00,22.42,22.42,22.35,22.38,1200.0,22.42,22.42,22.35,22.38,1200.0
2011-02-04 15:00:00,22.43,22.48,22.42,22.48,6100.0,22.43,22.48,22.42,22.48,6100.0
2011-02-04 15:30:00,22.48,22.48,22.44,22.46,6500.0,22.48,22.48,22.44,22.46,6500.0
2011-02-07 09:30:00,22.54,22.66,22.48,22.53,2400.0,22.54,22.66,22.48,22.53,2400.0
2011-02-07 10:00:00,22.6,22.72,22.6,22.68,2300.0,22.6,22.72,22.6,22.68,2300.0
2011-02-07 10:30:00,22.69,22.72,22.66,22.69,4100.0,22.69,22.72,22.66,22.69,4100.0
2011-02-07 11:00:00,22.73,22.74,22.68,22.68,2000.0,22.73,22.74,22.68,22.68,2000.0
2011-02-07 11:30:00,22.67,22.69,22.65,22.66,1200.0,22.67,22.69,22.65,22.66,1200.0
2011-02-07 12:00:00,22.66,22.66,22.6,22.65,2100.0,22.66,22.66,22.6,22.65,2100.0
2011-02-07 12:30:00,22.61,22.61,22.56,22.56,2400.0,22.61,22.61,22.56,22.56,2400.0
2011-02-07 13:00:00,22.59,22.61,22.57,22.61,1600.0,22.59,22.61,22.57,22.61,1600.0
2011-02-07 13:30:00,22.6,22.6,22.48,22.53,1900.0,22.6,22.6,22.48,22.53,1900.0
2011-02-07 14:00:00,22.52,22.53,22.49,22.49,1900.0,22.52,22.53,22.49,22.49,1900.0
2011-02-07 14:30:00,22.5,22.5,22.35,22.36,3200.0,22.5,22.5,22.35,22.36,3200.0
2011-02-07 15:00:00,22.39,22.43,22.36,22.41,6600.0,22.39,22.43,22.36,22.41,6600.0
2011-02-07 15:30:00,22.4,22.48,22.4,22.46,11500.0,22.4,22.48,22.4,22.46,11500.0
2011-02-08 09:30:00,22.46,22.46,22.25,22.37,2300.0,22.46,22.46,22.25,22.37,2300.0
2011-02-08 10:00:00,22.33,22.35,22.31,22.31,2800.0,22.33,22.35,22.31,22.31,2800.0
2011-02-08 10:30:00,22.28,22.32,22.18,22.32,2700.0,22.28,22.32,22.18,22.32,2700.0
2011-02-08 11:00:00,22.29,22.35,22.28,22.33,1300.0,22.29,22.35,22.28,22.33,1300.0
2011-02-08 11:30:00,22.33,22.38,22.32,22.37,700.0,22.33,22.38,22.32,22.37,700.0
2011-02-08 12:00:00,22.39,22.39,22.35,22.38,900.0,22.39,22.39,22.35,22.38,900.0
2011-02-08 12:30:00,22.4,22.4,22.35,22.35,700.0,22.4,22.4,22.35,22.35,700.0
2011-02-08 13:00:00,22.33,22.33,22.31,22.31,400.0,22.33,22.33,22.31,22.31,400.0
2011-02-08 13:30:00,22.32,22.37,22.32,22.36,1300.0,22.32,22.37,22.32,22.36,1300.0
2011-02-08 14:00:00,22.32,22.38,22.32,22.38,1100.0,22.32,22.38,22.32,22.38,1100.0
2011-02-08 14:30:00,22.4,22.42,22.35,22.38,4400.0,22.4,22.42,22.35,22.38,4400.0
2011-02-08 15:00:00,22.36,22.42,22.36,22.39,3300.0,22.36,22.42,22.36,22.39,3300.0
2011-02-08 15:30:00,22.38,22.44,22.38,22.44,9500.0,22.38,22.44,22.38,22.44,9500.0
2011-02-09 09:30:00,22.4,22.43,22.3,22.33,2200.0,22.4,22.43,22.3,22.33,2200.0
2011-02-09 10:00:00,22.31,22.35,22.28,22.3,4000.0,22.31,22.35,22.28,22.3,4000.0
2011-02-09 10:30:00,22.29,22.34,22.26,22.31,13600.0,22.29,22.34,22.26,22.31,13600.0
2011-02-09 11:00:00,22.31,22.32,22.29,22.32,4400.0,22.31,22.32,22.29,22.32,4400.0
2011-02-09 11:30:00,22.33,22.37,22.3,22.3,2400.0,22.33,22.37,22.3,22.3,2400.0
2011-02-09 12:00:00,22.31,22.37,22.3,22.34,1800.0,22.31,22.37,22.3,22.34,1800.0
2011-02-09 12:30:00,22.33,22.33,22.29,22.29,1000.0,22.33,22.33,22.29,22.29,1000.0
2011-02-09 13:00:00,22.31,22.44,22.31,22.43,2100.0,22.31,22.44,22.31,22.43,2100.0
2011-02-09 13:30:00,22.42,22.5,22.42,22.49,3000.0,22.42,22.5,22.42,22.49,3000.0
2011-02-09 14:00:00,22.48,22.48,22.41,22.46,4300.0,22.48,22.48,22.41,22.46,4300.0
2011-02-09 14:30:00,22.45,22.47,22.32,22.36,2500.0,22.45,22.47,22.32,22.36,2500.0
2011-02-09 15:00:00,22.34,22.37,22.34,22.36,3700.0,22.34,22.37,22.34,22.36,3700.0
2011-02-09 15:30:00,22.35,22.4,22.34,22.39,7300.0,22.35,22.4,22.34,22.39,7300.0
2011-02-10 09:30:00,22.05,22.25,22.04,22.14,3000.0,22.05,22.25,22.04,22.14,3000.0
2011-02-10 10:00:00,22.14,22.34,22.09,22.33,4200.0,22.14,22.34,22.09,22.33,4200.0
2011-02-10 10:30:00,22.29,22.4,22.27,22.32,5600.0,22.29,22.4,22.27,22.32,5600.0
2011-02-10 11:00:00,22.28,22.39,22.27,22.38,5000.0,22.28,22.39,22.27,22.38,5000.0
2011-02-10 11:30:00,22.41,22.41,22.34,22.36,13300.0,22.41,22.41,22.34,22.36,13300.0
2011-02-10 12:00:00,22.37,22.38,22.33,22.38,3300.0,22.37,22.38,22.33,22.38,3300.0
2011-02-10 12:30:00,22.38,22.42,22.37,22.38,5200.0,22.38,22.42,22.37,22.38,5200.0
2011-02-10 13:00:00,22.38,22.38,22.3,22.3,2700.0,22.38,22.38,22.3,22.3,2700.0
2011-02-10 13:30:00,22.29,22.44,22.29,22.44,9900.0,22.29,22.44,22.29,22.44,9900.0
2011-02-10 14:00:00,22.43,22.45,22.39,22.44,7000.0,22.43,22.45,22.39,22.44,7000.0
2011-02-10 14:30:00,22.43,22.5,22.41,22.47,10000.0,22.43,22.5,22.41,22.47,10000.0
2011-02-10 15:00:00,22.46,22.46,22.36,22.43,7500.0,22.46,22.46,22.36,22.43,7500.0
2011-02-10 15:30:00,22.42,22.48,22.38,22.47,11600.0,22.42,22.48,22.38,22.47,11600.0
2011-02-11 09:30:00,22.3,22.46,22.28,22.41,2600.0,22.3,22.46,22.28,22.41,2600.0
2011-02-11 10:00:00,22.42,22.57,22.42,22.53,5600.0,22.42,22.57,22.42,22.53,5600.0
2011-02-11 10:30:00,22.56,22.6,22.52,22.6,5000.0,22.56,22.6,22.52,22.6,5000.0
2011-02-11 11:00:00,22.61,22.69,22.56,22.56,11200.0,22.61,22.69,22.56,22.56,11200.0
2011-02-11 11:30:00,22.59,22.67,22.59,22.64,2600.0,22.59,22.67,22.59,22.64,2600.0
2011-02-11 12:00:00,22.64,22.67,22.57,22.59,4300.0,22.64,22.67,22.57,22.59,4300.0
2011-02-11 12:30:00,22.6,22.61,22.59,22.6,1600.0,22.6,22.61,22.59,22.6,1600.0
2011-02-11 13:00:00,22.6,22.74,22.6,22.74,4800.0,22.6,22.74,22.6,22.74,4800.0
2011-02-11 13:30:00,22.7,22.9,22.7,22.86,14600.0,22.7,22.9,22.7,22.86,14600.0
2011-02-11 14:00:00,22.86,23.01,22.86,23.0,8300.0,22.86,23.01,22.86,23.0,8300.0
2011-02-11 14:30:00,23.0,23.05,23.0,23.05,8000.0,23.0,23.05,23.0,23.05,8000.0
2011-02-11 15:00:00,23.05,23.09,23.0,23.0,10000.0,23.05,23.09,23.0,23.0,10000.0
2011-02-11 15:30:00,22.99,23.0,22.92,22.96,14600.0,22.99,23.0,22.92,22.96,14600.0
2011-02-14 09:30:00,23.15,23.21,23.01,23.19,3500.0,23.15,23.21,23.01,23.19,3500.0
2011-02-14 10:00:00,23.2,23.27,23.12,23.12,5800.0,23.2,23.27,23.12,23.12,5800.0
2011-02-14 10:30:00,23.14,23.14,22.97,22.98,8400.0,23.14,23.14,22.97,22.98,8400.0
2011-02-14 11:00:00,22.96,23.0,22.86,22.86,4300.0,22.96,23.0,22.86,22.86,4300.0
2011-02-14 11:30:00,22.87,23.1,22.86,23.1,18200.0,22.87,23.1,22.86,23.1,18200.0
2011-02-14 12:00:00,23.08,23.09,23.06,23.07,800.0,23.08,23.09,23.06,23.07,800.0
2011-02-14 12:30:00,23.08,23.2,23.07,23.2,2200.0,23.08,23.2,23.07,23.2,2200.0
2011-02-14 13:00:00,23.22,23.24,23.1,23.13,3300.0,23.22,23.24,23.1,23.13,3300.0
2011-02-14 13:30:00,23.09,23.09,23.05,23.05,2300.0,23.09,23.09,23.05,23.05,2300.0
2011-02-14 14:00:00,23.05,23.09,23.05,23.06,1800.0,23.05,23.09,23.05,23.06,1800.0
2011-02-14 14:30:00,23.06,23.08,23.06,23.08,1100.0,23.06,23.08,23.06,23.08,1100.0
2011-02-14 15:00:00,23.06,23.07,23.04,23.04,3700.0,23.06,23.07,23.04,23.04,3700.0
2011-02-14 15:30:00,23.02,23.11,23.02,23.11,8400.0,23.02,23.11,23.02,23.11,8400.0
2011-02-15 09:30:00,23.21,23.21,22.88,22.98,2000.0,23.21,23.21,22.88,22.98,2000.0
2011-02-15 10:00:00,22.94,22.96,22.8,22.82,1500.0,22.94,22.96,22.8,22.82,1500.0
2011-02-15 10:30:00,22.74,22.77,22.72,22.73,1100.0,22.74,22.77,22.72,22.73,1100.0
2011-02-15 11:00:00,22.73,22.87,22.73,22.87,900.0,22.73,22.87,22.73,22.87,900.0
2011-02-15 11:30:00,22.91,23.01,22.91,23.0,5800.0,22.91,23.01,22.91,23.0,5800.0
2011-02-15 12:00:00,23.0,23.02,23.0,23.02,500.0,23.0,23.02,23.0,23.02,500.0
2011-02-15 12:30:00,23.03,23.04,23.03,23.04,700.0,23.03,23.04,23.03,23.04,700.0
2011-02-15 13:00:00,23.02,23.02,23.0,23.01,800.0,23.02,23.02,23.0,23.01,800.0
2011-02-15 13:30:00,23.01,23.04,23.01,23.01,800.0,23.01,23.04,23.01,23.01,800.0
2011-02-15 14:00:00,23.0,23.0,22.91,22.91,800.0,23.0,23.0,22.91,22.91,800.0
2011-02-15 14:30:00,22.91,22.92,22.9,22.92,600.0,22.91,22.92,22.9,22.92,600.0
2011-02-15 15:00:00,22.9,22.95,22.9,22.92,2200.0,22.9,22.95,22.9,22.92,2200.0
2011-02-15 15:30:00,22.92,22.98,22.87,22.98,22700.0,22.92,22.98,22.87,22.98,22700.0
2011-02-16 09:30:00,23.0,23.0,22.86,22.95,4100.0,23.0,23.0,22.86,22.95,4100.0
2011-02-16 10:00:00,22.96,22.96,22.88,22.91,1700.0,22.96,22.96,22.88,22.91,1700.0
2011-02-16 10:30:00,22.9,22.95,22.9,22.92,2400.0,22.9,22.95,22.9,22.92,2400.0
2011-02-16 11:00:00,22.95,23.05,22.89,23.0,3000.0,22.95,23.05,22.89,23.0,3000.0
2011-02-16 11:30:00,23.01,23.07,23.0,23.04,1200.0,23.01,23.07,23.0,23.04,1200.0
2011-02-16 12:00:00,23.0,23.04,22.99,23.04,5400.0,23.0,23.04,22.99,23.04,5400.0
2011-02-16 12:30:00,23.04,23.08,23.02,23.02,1400.0,23.04,23.08,23.02,23.02,1400.0
2011-02-16 13:00:00,23.0,23.03,23.0,23.01,1400.0,23.0,23.03,23.0,23.01,1400.0
2011-02-16 13:30:00,23.02,23.11,23.02,23.11,1900.0,23.02,23.11,23.02,23.11,1900.0
2011-02-16 14:00:00,23.08,23.08,23.0,23.0,1400.0,23.08,23.08,23.0,23.0,1400.0
2011-02-16 14:30:00,23.07,23.17,23.07,23.15,3900.0,23.07,23.17,23.07,23.15,3900.0
2011-02-16 15:00:00,23.15,23.19,23.09,23.11,5100.0,23.15,23.19,23.09,23.11,5100.0
2011-02-16 15:30:00,23.12,23.15,23.09,23.1,8500.0,23.12,23.15,23.09,23.1,8500.0
2011-02-17 09:30:00,22.95,23.13,22.95,23.08,3000.0,22.95,23.13,22.95,23.08,3000.0
2011-02-17 10:00:00,23.1,23.14,22.93,23.03,1200.0,23.1,23.14,22.93,23.03,1200.0
2011-02-17 10:30:00,23.0,23.13,23.0,23.07,2500.0,23.0,23.13,23.0,23.07,2500.0
2011-02-17 11:00:00,23.1,23.2,23.04,23.2,1600.0,23.1,23.2,23.04,23.2,1600.0
2011-02-17 11:30:00,23.22,23.24,23.21,23.24,1100.0,23.22,23.24,23.21,23.24,1100.0
2011-02-17 12:00:00,23.24,23.26,23.24,23.26,900.0,23.24,23.26,23.24,23.26,900.0
2011-02-17 12:30:00,23.29,23.32,23.26,23.26,800.0,23.29,23.32,23.26,23.26,800.0
2011-02-17 13:00:00,23.28,23.31,23.28,23.29,1100.0,23.28,23.31,23.28,23.29,1100.0
2011-02-17 13:30:00,23.32,23.32,23.28,23.31,1100.0,23.32,23.32,23.28,23.31,1100.0
2011-02-17 14:00:00,23.32,23.32,23.28,23.29,2100.0,23.32,23.32,23.28,23.29,2100.0
2011-02-17 14:30:00,23.25,23.28,23.24,23.28,2300.0,23.25,23.28,23.24,23.28,2300.0
2011-02-17 15:00:00,23.27,23.36,23.27,23.35,2700.0,23.27,23.36,23.27,23.35,2700.0
2011-02-17 15:30:00,23.36,23.36,23.32,23.33,7000.0,23.36,23.36,23.32,23.33,7000.0
2011-02-18 09:30:00,23.75,24.61,23.74,24.52,35900.0,23.75,24.61,23.74,24.52,35900.0
2011-02-18 10:00:00,24.53,24.72,24.35,24.41,21800.0,24.53,24.72,24.35,24.41,21800.0
2011-02-18 10:30:00,24.42,24.43,24.36,24.38,8300.0,24.42,24.43,24.36,24.38,8300.0
2011-02-18 11:00:00,24.38,24.4,24.36,24.4,3800.0,24.38,24.4,24.36,24.4,3800.0
2011-02-18 11:30:00,24.4,24.4,24.31,24.39,4800.0,24.4,24.4,24.31,24.39,4800.0
2011-02-18 12:00:00,24.38,24.43,24.37,24.4,2400.0,24.38,24.43,24.37,24.4,2400.0
2011-02-18 12:30:00,24.4,24.57,24.4,24.55,5100.0,24.4,24.57,24.4,24.55,5100.0
2011-02-18 13:00:00,24.54,24.54,24.48,24.48,2300.0,24.54,24.54,24.48,24.48,2300.0
2011-02-18 13:30:00,24.45,24.46,24.4,24.46,2400.0,24.45,24.46,24.4,24.46,2400.0
2011-02-18 14:00:00,24.45,24.45,24.33,24.39,4900.0,24.45,24.45,24.33,24.39,4900.0
2011-02-18 14:30:00,24.36,24.4,24.34,24.36,9500.0,24.36,24.4,24.34,24.36,9500.0
2011-02-18 15:00:00,24.37,24.38,24.34,24.34,5900.0,24.37,24.38,24.34,24.34,5900.0
2011-02-18 15:30:00,24.35,24.4,24.28,24.34,35000.0,24.35,24.4,24.28,24.34,35000.0
2011-02-22 09:30:00,24.3,24.37,24.0,24.31,19300.0,24.3,24.37,24.0,24.31,19300.0
2011-02-22 10:00:00,24.31,24.38,24.19,24.35,10100.0,24.31,24.38,24.19,24.35,10100.0
2011-02-22 10:30:00,24.33,24.36,24.19,24.19,3700.0,24.33,24.36,24.19,24.19,3700.0
2011-02-22 11:00:00,24.19,24.19,23.97,24.04,13300.0,24.19,24.19,23.97,24.04,13300.0
2011-02-22 11:30:00,24.03,24.03,23.91,23.93,6100.0,24.03,24.03,23.91,23.93,6100.0
2011-02-22 12:00:00,23.93,23.93,23.83,23.83,4800.0,23.93,23.93,23.83,23.83,4800.0
2011-02-22 12:30:00,23.82,23.82,23.63,23.64,7500.0,23.82,23.82,23.63,23.64,7500.0
2011-02-22 13:00:00,23.65,23.69,23.62,23.63,3400.0,23.65,23.69,23.62,23.63,3400.0
2011-02-22 13:30:00,23.64,23.65,23.49,23.49,5100.0,23.64,23.65,23.49,23.49,5100.0
2011-02-22 14:00:00,23.5,23.55,23.48,23.52,3900.0,23.5,23.55,23.48,23.52,3900.0
2011-02-22 14:30:00,23.52,23.58,23.52,23.55,4800.0,23.52,23.58,23.52,23.55,4800.0
2011-02-22 15:00:00,23.52,23.53,23.33,23.37,7200.0,23.52,23.53,23.33,23.37,7200.0
2011-02-22 15:30:00,23.4,23.41,23.3,23.36,13300.0,23.4,23.41,23.3,23.36,13300.0
2011-02-23 09:30:00,23.21,23.21,22.96,22.96,5700.0,23.21,23.21,22.96,22.96,5700.0
2011-02-23 10:00:00,22.96,22.99,22.92,22.99,3600.0,22.96,22.99,22.92,22.99,3600.0
2011-02-23 10:30:00,22.98,23.0,22.83,22.95,4200.0,22.98,23.0,22.83,22.95,4200.0
2011-02-23 11:00:00,22.93,23.0,22.87,22.87,6000.0,22.93,23.0,22.87,22.87,6000.0
2011-02-23 11:30:00,22.86,22.87,22.77,22.77,8200.0,22.86,22.87,22.77,22.77,8200.0
2011-02-23 12:00:00,22.77,22.82,22.63,22.82,19900.0,22.77,22.82,22.63,22.82,19900.0
2011-02-23 12:30:00,22.79,22.86,22.72,22.72,8500.0,22.79,22.86,22.72,22.72,8500.0
2011-02-23 13:00:00,22.73,22.75,22.69,22.75,8400.0,22.73,22.75,22.69,22.75,8400.0
2011-02-23 13:30:00,22.74,22.75,22.71,22.74,11300.0,22.74,22.75,22.71,22.74,11300.0
2011-02-23 14:00:00,22.73,22.78,22.72,22.73,13300.0,22.73,22.78,22.72,22.73,13300.0
2011-02-23 14:30:00,22.74,22.79,22.69,22.79,16900.0,22.74,22.79,22.69,22.79,16900.0
2011-02-23 15:00:00,22.82,22.88,22.76,22.83,10200.0,22.82,22.88,22.76,22.83,10200.0
2011-02-23 15:30:00,22.82,22.83,22.61,22.63,23400.0,22.82,22.83,22.61,22.63,23400.0
2011-02-24 09:30:00,22.65,22.78,22.59,22.73,5100.0,22.65,22.78,22.59,22.73,5100.0
2011-02-24 10:00:00,22.73,22.76,22.68,22.7,6100.0,22.73,22.76,22.68,22.7,6100.0
2011-02-24 10:30:00,22.7,22.75,22.37,22.37,20100.0,22.7,22.75,22.37,22.37,20100.0
2011-02-24 11:00:00,22.4,22.47,22.31,22.46,15400.0,22.4,22.47,22.31,22.46,15400.0
2011-02-24 11:30:00,22.49,22.71,22.45,22.71,11700.0,22.49,22.71,22.45,22.71,11700.0
2011-02-24 12:00:00,22.7,22.71,22.51,22.51,2300.0,22.7,22.71,22.51,22.51,2300.0
2011-02-24 12:30:00,22.44,22.58,22.42,22.54,7000.0,22.44,22.58,22.42,22.54,7000.0
2011-02-24 13:00:00,22.54,22.57,22.44,22.44,6900.0,22.54,22.57,22.44,22.44,6900.0
2011-02-24 13:30:00,22.45,22.5,22.37,22.42,8100.0,22.45,22.5,22.37,22.42,8100.0
2011-02-24 14:00:00,22.49,22.64,22.43,22.59,15100.0,22.49,22.64,22.43,22.59,15100.0
2011-02-24 14:30:00,22.56,22.61,22.53,22.54,6700.0,22.56,22.61,22.53,22.54,6700.0
2011-02-24 15:00:00,22.54,22.58,22.51,22.57,7000.0,22.54,22.58,22.51,22.57,7000.0
2011-02-24 15:30:00,22.56,22.61,22.5,22.58,23300.0,22.56,22.61,22.5,22.58,23300.0
2011-02-25 09:30:00,22.72,22.95,22.68,22.95,2700.0,22.72,22.95,22.68,22.95,2700.0
2011-02-25 10:00:00,23.01,23.18,22.98,23.1,7400.0,23.01,23.18,22.98,23.1,7400.0
2011-02-25 10:30:00,23.12,23.28,23.09,23.27,2600.0,23.12,23.28,23.09,23.27,2600.0
2011-02-25 11:00:00,23.3,23.36,23.29,23.29,1300.0,23.3,23.36,23.29,23.29,1300.0
2011-02-25 11:30:00,23.32,23.4,23.26,23.32,2000.0,23.32,23.4,23.26,23.32,2000.0
2011-02-25 12:00:00,23.33,23.5,23.31,23.49,1600.0,23.33,23.5,23.31,23.49,1600.0
2011-02-25 12:30:00,23.41,23.49,23.4,23.48,2300.0,23.41,23.49,23.4,23.48,2300.0
2011-02-25 13:00:00,23.48,23.58,23.48,23.56,2400.0,23.48,23.58,23.48,23.56,2400.0
2011-02-25 13:30:00,23.56,23.57,23.53,23.57,1600.0,23.56,23.57,23.53,23.57,1600.0
2011-02-25 14:00:00,23.57,23.67,23.55,23.61,6700.0,23.57,23.67,23.55,23.61,6700.0
2011-02-25 14:30:00,23.63,23.69,23.62,23.69,4200.0,23.63,23.69,23.62,23.69,4200.0
2011-02-25 15:00:00,23.68,23.73,23.67,23.7,4500.0,23.68,23.73,23.67,23.7,4500.0
2011-02-25 15:30:00,23.71,23.77,23.67,23.77,19700.0,23.71,23.77,23.67,23.77,19700.0
2011-02-28 09:30:00,23.96,24.24,23.96,24.15,10500.0,23.96,24.24,23.96,24.15,10500.0
2011-02-28 10:00:00,24.14,24.14,23.83,23.9,5800.0,24.14,24.14,23.83,23.9,5800.0
2011-02-28 10:30:00,23.89,23.89,23.72,23.83,4700.0,23.89,23.89,23.72,23.83,4700.0
2011-02-28 11:00:00,23.84,23.85,23.81,23.82,4300.0,23.84,23.85,23.81,23.82,4300.0
2011-02-28 11:30:00,23.75,23.77,23.67,23.71,3300.0,23.75,23.77,23.67,23.71,3300.0
2011-02-28 12:00:00,23.69,23.76,23.69,23.75,3200.0,23.69,23.76,23.69,23.75,3200.0
2011-02-28 12:30:00,23.76,23.79,23.68,23.68,5000.0,23.76,23.79,23.68,23.68,5000.0
2011-02-28 13:00:00,23.66,23.66,23.5,23.5,2300.0,23.66,23.66,23.5,23.5,2300.0
2011-02-28 13:30:00,23.51,23.6,23.51,23.55,2800.0,23.51,23.6,23.51,23.55,2800.0
2011-02-28 14:00:00,23.54,23.54,23.44,23.47,2900.0,23.54,23.54,23.44,23.47,2900.0
2011-02-28 14:30:00,23.51,23.57,23.5,23.52,2500.0,23.51,23.57,23.5,23.52,2500.0
2011-02-28 15:00:00,23.51,23.53,23.45,23.49,4300.0,23.51,23.53,23.45,23.49,4300.0
2011-02-28 15:30:00,23.51,23.67,23.51,23.67,11800.0,23.51,23.67,23.51,23.67,11800.0
2011-03-01 09:30:00,23.69,23.76,23.5,23.75,3800.0,23.69,23.76,23.5,23.75,3800.0
2011-03-01 10:00:00,23.69,23.76,23.64,23.69,5200.0,23.69,23.76,23.64,23.69,5200.0
2011-03-01 10:30:00,23.64,23.91,23.61,23.91,13800.0,23.64,23.91,23.61,23.91,13800.0
2011-03-01 11:00:00,23.89,23.97,23.78,23.83,4000.0,23.89,23.97,23.78,23.83,4000.0
2011-03-01 11:30:00,23.82,23.95,23.72,23.72,3200.0,23.82,23.95,23.72,23.72,3200.0
2011-03-01 12:00:00,23.7,23.7,23.53,23.54,1900.0,23.7,23.7,23.53,23.54,1900.0
2011-03-01 12:30:00,23.57,23.64,23.57,23.63,2900.0,23.57,23.64,23.57,23.63,2900.0
2011-03-01 13:00:00,23.61,23.65,23.56,23.56,2500.0,23.61,23.65,23.56,23.56,2500.0
2011-03-01 13:30:00,23.58,23.59,23.47,23.53,1400.0,23.58,23.59,23.47,23.53,1400.0
2011-03-01 14:00:00,23.49,23.49,23.35,23.36,2500.0,23.49,23.49,23.35,23.36,2500.0
2011-03-01 14:30:00,23.32,23.36,23.27,23.35,16600.0,23.32,23.36,23.27,23.35,16600.0
2011-03-01 15:00:00,23.35,23.4,23.31,23.34,16100.0,23.35,23.4,23.31,23.34,16100.0
2011-03-01 15:30:00,23.32,23.4,23.31,23.34,6400.0,23.32,23.4,23.31,23.34,6400.0
2011-03-02 09:30:00,23.58,23.62,23.45,23.6,1300.0,23.58,23.62,23.45,23.6,1300.0
2011-03-02 10:00:00,23.74,23.81,23.67,23.74,2900.0,23.74,23.81,23.67,23.74,2900.0
2011-03-02 10:30:00,23.79,23.99,23.79,23.99,1300.0,23.79,23.99,23.79,23.99,1300.0
2011-03-02 11:00:00,23.94,23.98,23.75,23.75,1200.0,23.94,23.98,23.75,23.75,1200.0
2011-03-02 11:30:00,23.78,23.81,23.63,23.63,1200.0,23.78,23.81,23.63,23.63,1200.0
2011-03-02 12:00:00,23.56,23.75,23.56,23.75,3600.0,23.56,23.75,23.56,23.75,3600.0
2011-03-02 12:30:00,23.81,23.93,23.81,23.86,2400.0,23.81,23.93,23.81,23.86,2400.0
2011-03-02 13:00:00,23.92,23.97,23.33,23.66,33000.0,23.92,23.97,23.33,23.66,33000.0
2011-03-02 13:30:00,23.66,23.72,23.57,23.65,2800.0,23.66,23.72,23.57,23.65,2800.0
2011-03-02 14:00:00,23.67,23.77,23.62,23.64,4800.0,23.67,23.77,23.62,23.64,4800.0
2011-03-02 14:30:00,23.71,23.83,23.71,23.75,8600.0,23.71,23.83,23.71,23.75,8600.0
2011-03-02 15:00:00,23.76,23.77,23.68,23.68,3000.0,23.76,23.77,23.68,23.68,3000.0
2011-03-02 15:30:00,23.66,23.66,23.58,23.6,6300.0,23.66,23.66,23.58,23.6,6300.0
2011-03-03 09:30:00,24.01,24.05,23.94,24.03,3100.0,24.01,24.05,23.94,24.03,3100.0
2011-03-03 10:00:00,24.02,24.11,23.98,24.1,2300.0,24.02,24.11,23.98,24.1,2300.0
2011-03-03 10:30:00,24.06,24.23,24.04,24.23,2700.0,24.06,24.23,24.04,24.23,2700.0
2011-03-03 11:00:00,24.22,24.23,24.17,24.2,2700.0,24.22,24.23,24.17,24.2,2700.0
2011-03-03 11:30:00,24.2,24.33,24.2,24.33,3500.0,24.2,24.33,24.2,24.33,3500.0
2011-03-03 12:00:00,24.34,24.38,24.33,24.34,2100.0,24.34,24.38,24.33,24.34,2100.0
2011-03-03 12:30:00,24.36,24.42,24.35,24.35,900.0,24.36,24.42,24.35,24.35,900.0
2011-03-03 13:00:00,24.33,24.37,24.32,24.32,2500.0,24.33,24.37,24.32,24.32,2500.0
2011-03-03 13:30:00,24.34,24.34,24.15,24.25,9600.0,24.34,24.34,24.15,24.25,9600.0
2011-03-03 14:00:00,24.28,24.33,24.28,24.3,1000.0,24.28,24.33,24.28,24.3,1000.0
2011-03-03 14:30:00,24.32,24.36,24.26,24.29,4600.0,24.32,24.36,24.26,24.29,4600.0
2011-03-03 15:00:00,24.3,24.33,24.16,24.17,4900.0,24.3,24.33,24.16,24.17,4900.0
2011-03-03 15:30:00,24.17,24.23,24.13,24.22,9000.0,24.17,24.23,24.13,24.22,9000.0
2011-03-04 09:30:00,24.16,24.16,23.96,24.04,1600.0,24.16,24.16,23.96,24.04,1600.0
2011-03-04 10:00:00,24.04,24.1,23.98,23.98,2700.0,24.04,24.1,23.98,23.98,2700.0
2011-03-04 10:30:00,24.0,24.24,24.0,24.22,1800.0,24.0,24.24,24.0,24.22,1800.0
2011-03-04 11:00:00,24.22,24.22,24.08,24.08,1200.0,24.22,24.22,24.08,24.08,1200.0
2011-03-04 11:30:00,24.09,24.13,24.09,24.09,300.0,24.09,24.13,24.09,24.09,300.0
2011-03-04 12:00:00,24.05,24.05,23.89,23.89,4100.0,24.05,24.05,23.89,23.89,4100.0
2011-03-04 12:30:00,23.97,24.13,23.94,24.07,3300.0,23.97,24.13,23.94,24.07,3300.0
2011-03-04 13:00:00,24.09,24.12,24.08,24.09,1300.0,24.09,24.12,24.08,24.09,1300.0
2011-03-04 13:30:00,24.15,24.18,24.1,24.11,2400.0,24.15,24.18,24.1,24.11,2400.0
2011-03-04 14:00:00,24.06,24.08,24.02,24.08,3100.0,24.06,24.08,24.02,24.08,3100.0
2011-03-04 14:30:00,24.09,24.12,24.08,24.12,3700.0,24.09,24.12,24.08,24.12,3700.0
2011-03-04 15:00:00,24.15,24.22,24.14,24.15,3700.0,24.15,24.22,24.14,24.15,3700.0
2011-03-04 15:30:00,24.14,24.19,24.09,24.17,10800.0,24.14,24.19,24.09,24.17,10800.0
2011-03-07 09:30:00,24.37,24.37,24.22,24.28,1700.0,24.37,24.37,24.22,24.28,1700.0
2011-03-07 10:00:00,24.22,24.3,24.17,24.25,2700.0,24.22,24.3,24.17,24.25,2700.0
2011-03-07 10:30:00,24.3,24.3,23.94,24.0,4900.0,24.3,24.3,23.94,24.0,4900.0
2011-03-07 11:00:00,23.98,23.98,23.8,23.8,3800.0,23.98,23.98,23.8,23.8,3800.0
2011-03-07 11:30:00,23.85,23.86,23.61,23.65,4000.0,23.85,23.86,23.61,23.65,4000.0
2011-03-07 12:00:00,23.65,23.69,23.49,23.51,6200.0,23.65,23.69,23.49,23.51,6200.0
2011-03-07 12:30:00,23.53,23.53,23.34,23.34,4500.0,23.53,23.53,23.34,23.34,4500.0
2011-03-07 13:00:00,23.35,23.44,23.32,23.4,6300.0,23.35,23.44,23.32,23.4,6300.0
2011-03-07 13:30:00,23.4,23.46,23.37,23.39,4700.0,23.4,23.46,23.37,23.39,4700.0
2011-03-07 14:00:00,23.44,23.53,23.42,23.5,3100.0,23.44,23.53,23.42,23.5,3100.0
2011-03-07 14:30:00,23.5,23.55,23.48,23.52,2400.0,23.5,23.55,23.48,23.52,2400.0
2011-03-07 15:00:00,23.52,23.72,23.51,23.7,4300.0,23.52,23.72,23.51,23.7,4300.0
2011-03-07 15:30:00,23.69,23.78,23.64,23.64,7500.0,23.69,23.78,23.64,23.64,7500.0
2011-03-08 09:30:00,23.76,23.76,23.35,23.55,5800.0,23.76,23.76,23.35,23.55,5800.0
2011-03-08 10:00:00,23.55,23.9,23.54,23.9,11400.0,23.55,23.9,23.54,23.9,11400.0
2011-03-08 10:30:00,24.03,24.22,24.03,24.19,2500.0,24.03,24.22,24.03,24.19,2500.0
2011-03-08 11:00:00,24.18,24.31,24.09,24.31,4700.0,24.18,24.31,24.09,24.31,4700.0
2011-03-08 11:30:00,24.32,24.32,24.2,24.24,2400.0,24.32,24.32,24.2,24.24,2400.0
2011-03-08 12:00:00,24.25,24.26,24.2,24.26,2600.0,24.25,24.26,24.2,24.26,2600.0
2011-03-08 12:30:00,24.22,24.23,24.17,24.19,1200.0,24.22,24.23,24.17,24.19,1200.0
2011-03-08 13:00:00,24.19,24.19,24.1,24.14,1000.0,24.19,24.19,24.1,24.14,1000.0
2011-03-08 13:30:00,24.15,24.16,24.13,24.15,1000.0,24.15,24.16,24.13,24.15,1000.0
2011-03-08 14:00:00,24.14,24.14,23.98,24.02,3200.0,24.14,24.14,23.98,24.02,3200.0
2011-03-08 14:30:00,24.01,24.16,23.98,24.14,3300.0,24.01,24.16,23.98,24.14,3300.0
2011-03-08 15:00:00,24.15,24.16,23.98,24.01,10000.0,24.15,24.16,23.98,24.01,10000.0
2011-03-08 15:30:00,24.0,24.01,23.89,23.9,13700.0,24.0,24.01,23.89,23.9,13700.0
2011-03-09 09:30:00,23.81,23.81,23.23,23.23,11700.0,23.81,23.81,23.23,23.23,11700.0
2011-03-09 10:00:00,23.18,23.18,22.9,22.95,15500.0,23.18,23.18,22.9,22.95,15500.0
2011-03-09 10:30:00,22.93,22.96,22.55,22.59,12900.0,22.93,22.96,22.55,22.59,12900.0
2011-03-09 11:00:00,22.58,22.6,22.45,22.48,7400.0,22.58,22.6,22.45,22.48,7400.0
2011-03-09 11:30:00,22.48,22.63,22.42,22.55,15800.0,22.48,22.63,22.42,22.55,15800.0
2011-03-09 12:00:00,22.55,22.59,22.41,22.42,18900.0,22.55,22.59,22.41,22.42,18900.0
2011-03-09 12:30:00,22.3,22.49,22.25,22.45,4800.0,22.3,22.49,22.25,22.45,4800.0
2011-03-09 13:00:00,22.47,22.5,22.42,22.47,7500.0,22.47,22.5,22.42,22.47,7500.0
2011-03-09 13:30:00,22.49,22.54,22.43,22.5,22300.0,22.49,22.54,22.43,22.5,22300.0
2011-03-09 14:00:00,22.5,22.7,22.5,22.69,6100.0,22.5,22.7,22.5,22.69,6100.0
2011-03-09 14:30:00,22.68,22.68,22.53,22.64,4500.0,22.68,22.68,22.53,22.64,4500.0
2011-03-09 15:00:00,22.62,22.62,22.5,22.54,13400.0,22.62,22.62,22.5,22.54,13400.0
2011-03-09 15:30:00,22.56,22.64,22.43,22.48,28700.0,22.56,22.64,22.43,22.48,28700.0
2011-03-10 09:30:00,24.47,24.85,23.86,24.46,79300.0,24.47,24.85,23.86,24.46,79300.0
2011-03-10 10:00:00,24.46,24.75,24.14,24.75,77500.0,24.46,24.75,24.14,24.75,77500.0
2011-03-10 10:30:00,24.73,24.83,24.5,24.76,36700.0,24.73,24.83,24.5,24.76,36700.0
2011-03-10 11:00:00,24.76,25.16,24.66,25.03,58800.0,24.76,25.16,24.66,25.03,58800.0
2011-03-10 11:30:00,25.01,25.29,24.95,25.22,40300.0,25.01,25.29,24.95,25.22,40300.0
2011-03-10 12:00:00,25.22,25.29,25.1,25.22,28400.0,25.22,25.29,25.1,25.22,28400.0
2011-03-10 12:30:00,25.26,25.7,25.25,25.62,33100.0,25.26,25.7,25.25,25.62,33100.0
2011-03-10 13:00:00,25.62,25.7,25.28,25.42,44000.0,25.62,25.7,25.28,25.42,44000.0
2011-03-10 13:30:00,25.41,25.42,25.0,25.01,35800.0,25.41,25.42,25.0,25.01,35800.0
2011-03-10 14:00:00,25.01,25.07,24.85,25.06,28900.0,25.01,25.07,24.85,25.06,28900.0
2011-03-10 14:30:00,25.06,25.18,24.98,25.06,27500.0,25.06,25.18,24.98,25.06,27500.0
2011-03-10 15:00:00,25.05,25.05,24.69,24.94,30000.0,25.05,25.05,24.69,24.94,30000.0
2011-03-10 15:30:00,24.94,25.19,24.89,25.0,57700.0,24.94,25.19,24.89,25.0,57700.0
2011-03-11 09:30:00,24.85,25.22,24.7,24.88,14600.0,24.85,25.22,24.7,24.88,14600.0
2011-03-11 10:00:00,24.87,24.94,24.7,24.86,11400.0,24.87,24.94,24.7,24.86,11400.0
2011-03-11 10:30:00,24.88,24.91,24.72,24.75,7200.0,24.88,24.91,24.72,24.75,7200.0
2011-03-11 11:00:00,24.75,24.89,24.61,24.88,4800.0,24.75,24.89,24.61,24.88,4800.0
2011-03-11 11:30:00,24.91,25.11,24.87,25.05,5800.0,24.91,25.11,24.87,25.05,5800.0
2011-03-11 12:00:00,25.02,25.06,24.97,25.01,2400.0,25.02,25.06,24.97,25.01,2400.0
2011-03-11 12:30:00,25.02,25.02,24.93,24.96,5800.0,25.02,25.02,24.93,24.96,5800.0
2011-03-11 13:00:00,24.94,24.96,24.71,24.75,10100.0,24.94,24.96,24.71,24.75,10100.0
2011-03-11 13:30:00,24.74,24.79,24.69,24.69,4500.0,24.74,24.79,24.69,24.69,4500.0
2011-03-11 14:00:00,24.69,24.73,24.66,24.72,4900.0,24.69,24.73,24.66,24.72,4900.0
2011-03-11 14:30:00,24.72,24.73,24.63,24.73,10500.0,24.72,24.73,24.63,24.73,10500.0
2011-03-11 15:00:00,24.73,24.9,24.73,24.89,10200.0,24.73,24.9,24.73,24.89,10200.0
2011-03-11 15:30:00,24.89,24.94,24.76,24.78,28800.0,24.89,24.94,24.76,24.78,28800.0
2011-03-14 09:30:00,24.61,24.77,24.31,24.7,12300.0,24.61,24.77,24.31,24.7,12300.0
2011-03-14 10:00:00,24.7,24.82,24.39,24.44,6600.0,24.7,24.82,24.39,24.44,6600.0
2011-03-14 10:30:00,24.35,24.4,24.21,24.24,5400.0,24.35,24.4,24.21,24.24,5400.0
2011-03-14 11:00:00,24.18,24.29,24.11,24.18,5900.0,24.18,24.29,24.11,24.18,5900.0
2011-03-14 11:30:00,24.15,24.44,24.15,24.43,5300.0,24.15,24.44,24.15,24.43,5300.0
2011-03-14 12:00:00,24.44,24.46,24.35,24.46,3900.0,24.44,24.46,24.35,24.46,3900.0
2011-03-14 12:30:00,24.45,24.46,24.39,24.44,3500.0,24.45,24.46,24.39,24.44,3500.0
2011-03-14 13:00:00,24.44,24.54,24.44,24.48,3400.0,24.44,24.54,24.44,24.48,3400.0
2011-03-14 13:30:00,24.47,24.54,24.43,24.46,2200.0,24.47,24.54,24.43,24.46,2200.0
2011-03-14 14:00:00,24.47,24.53,24.44,24.46,4400.0,24.47,24.53,24.44,24.46,4400.0
2011-03-14 14:30:00,24.46,24.46,24.22,24.25,7000.0,24.46,24.46,24.22,24.25,7000.0
2011-03-14 15:00:00,24.25,24.4,24.25,24.36,13100.0,24.25,24.4,24.25,24.36,13100.0
2011-03-14 15:30:00,24.37,24.49,24.32,24.32,25700.0,24.37,24.49,24.32,24.32,25700.0
2011-03-15 09:30:00,22.94,23.58,22.94,23.37,11100.0,22.94,23.58,22.94,23.37,11100.0
2011-03-15 10:00:00,23.4,23.73,23.4,23.71,6100.0,23.4,23.73,23.4,23.71,6100.0
2011-03-15 10:30:00,23.71,23.97,23.68,23.97,5000.0,23.71,23.97,23.68,23.97,5000.0
2011-03-15 11:00:00,24.0,24.04,23.87,23.96,7000.0,24.0,24.04,23.87,23.96,7000.0
2011-03-15 11:30:00,23.97,24.11,23.97,24.05,3700.0,23.97,24.11,23.97,24.05,3700.0
2011-03-15 12:00:00,24.09,24.13,24.06,24.12,2700.0,24.09,24.13,24.06,24.12,2700.0
2011-03-15 12:30:00,24.07,24.07,23.93,23.95,6900.0,24.07,24.07,23.93,23.95,6900.0
2011-03-15 13:00:00,23.96,23.97,23.83,23.83,2800.0,23.96,23.97,23.83,23.83,2800.0
2011-03-15 13:30:00,23.81,23.92,23.8,23.9,5100.0,23.81,23.92,23.8,23.9,5100.0
2011-03-15 14:00:00,23.91,24.01,23.89,24.01,3400.0,23.91,24.01,23.89,24.01,3400.0
2011-03-15 14:30:00,24.0,24.01,23.96,23.97,8100.0,24.0,24.01,23.96,23.97,8100.0
2011-03-15 15:00:00,23.96,24.12,23.95,24.1,11500.0,23.96,24.12,23.95,24.1,11500.0
2011-03-15 15:30:00,24.1,24.14,23.89,23.93,21400.0,24.1,24.14,23.89,23.93,21400.0
2011-03-16 09:30:00,23.93,23.93,23.67,23.78,10500.0,23.93,23.93,23.67,23.78,10500.0
2011-03-16 10:00:00,23.77,24.0,23.77,24.0,4700.0,23.77,24.0,23.77,24.0,4700.0
2011-03-16 10:30:00,24.01,24.01,23.64,23.64,5800.0,24.01,24.01,23.64,23.64,5800.0
2011-03-16 11:00:00,23.64,23.74,23.5,23.59,13600.0,23.64,23.74,23.5,23.59,13600.0
2011-03-16 11:30:00,23.63,23.63,23.46,23.48,3300.0,23.63,23.63,23.46,23.48,3300.0
2011-03-16 12:00:00,23.46,23.56,23.36,23.54,5700.0,23.46,23.56,23.36,23.54,5700.0
2011-03-16 12:30:00,23.58,23.6,23.48,23.6,5200.0,23.58,23.6,23.48,23.6,5200.0
2011-03-16 13:00:00,23.65,23.67,23.52,23.58,2200.0,23.65,23.67,23.52,23.58,2200.0
2011-03-16 13:30:00,23.57,23.61,23.48,23.6,3300.0,23.57,23.61,23.48,23.6,3300.0
2011-03-16 14:00:00,23.56,23.62,23.44,23.61,8000.0,23.56,23.62,23.44,23.61,8000.0
2011-03-16 14:30:00,23.63,23.85,23.6,23.83,17500.0,23.63,23.85,23.6,23.83,17500.0
2011-03-16 15:00:00,23.81,23.86,23.6,23.66,13300.0,23.81,23.86,23.6,23.66,13300.0
2011-03-16 15:30:00,23.65,23.7,23.5,23.52,13500.0,23.65,23.7,23.5,23.52,13500.0
2011-03-17 09:30:00,23.76,23.76,23.4,23.44,8100.0,23.76,23.76,23.4,23.44,8100.0
2011-03-17 10:00:00,23.47,23.47,23.29,23.4,6600.0,23.47,23.47,23.29,23.4,6600.0
2011-03-17 10:30:00,23.42,23.44,23.33,23.39,2300.0,23.42,23.44,23.33,23.39,2300.0
2011-03-17 11:00:00,23.53,23.66,23.5,23.6,4200.0,23.53,23.66,23.5,23.6,4200.0
2011-03-17 11:30:00,23.59,23.59,23.52,23.58,2000.0,23.59,23.59,23.52,23.58,2000.0
2011-03-17 12:00:00,23.54,23.58,23.54,23.56,800.0,23.54,23.58,23.54,23.56,800.0
2011-03-17 12:30:00,23.55,23.57,23.46,23.46,1800.0,23.55,23.57,23.46,23.46,1800.0
2011-03-17 13:00:00,23.48,23.48,23.27,23.27,1600.0,23.48,23.48,23.27,23.27,1600.0
2011-03-17 13:30:00,23.34,23.37,23.22,23.27,3100.0,23.34,23.37,23.22,23.27,3100.0
2011-03-17 14:00:00,23.27,23.36,23.27,23.36,2400.0,23.27,23.36,23.27,23.36,2400.0
2011-03-17 14:30:00,23.33,23.52,23.33,23.47,5900.0,23.33,23.52,23.33,23.47,5900.0
2011-03-17 15:00:00,23.47,23.52,23.34,23.35,6000.0,23.47,23.52,23.34,23.35,6000.0
2011-03-17 15:30:00,23.34,23.37,23.24,23.24,18900.0,23.34,23.37,23.24,23.24,18900.0
2011-03-18 09:30:00,23.42,23.46,23.22,23.22,7300.0,23.42,23.46,23.22,23.22,7300.0
2011-03-18 10:00:00,23.18,23.18,22.99,23.01,3100.0,23.18,23.18,22.99,23.01,3100.0
2011-03-18 10:30:00,22.99,23.11,22.98,23.01,3100.0,22.99,23.11,22.98,23.01,3100.0
2011-03-18 11:00:00,23.01,23.07,22.99,23.0,2400.0,23.01,23.07,22.99,23.0,2400.0
2011-03-18 11:30:00,22.97,23.03,22.97,22.99,3800.0,22.97,23.03,22.97,22.99,3800.0
2011-03-18 12:00:00,23.04,23.07,23.03,23.05,1500.0,23.04,23.07,23.03,23.05,1500.0
2011-03-18 12:30:00,23.05,23.05,22.96,22.96,1300.0,23.05,23.05,22.96,22.96,1300.0
2011-03-18 13:00:00,23.01,23.15,23.01,23.14,2100.0,23.01,23.15,23.01,23.14,2100.0
2011-03-18 13:30:00,23.14,23.27,23.14,23.27,6600.0,23.14,23.27,23.14,23.27,6600.0
2011-03-18 14:00:00,23.27,23.3,23.21,23.23,3900.0,23.27,23.3,23.21,23.23,3900.0
2011-03-18 14:30:00,23.24,23.26,23.22,23.22,2900.0,23.24,23.26,23.22,23.22,2900.0
2011-03-18 15:00:00,23.25,23.25,23.09,23.09,5200.0,23.25,23.25,23.09,23.09,5200.0
2011-03-18 15:30:00,23.08,23.25,23.05,23.25,21600.0,23.08,23.25,23.05,23.25,21600.0
2011-03-21 09:30:00,23.45,23.74,23.45,23.74,2200.0,23.45,23.74,23.45,23.74,2200.0
2011-03-21 10:00:00,23.8,23.82,23.73,23.75,11000.0,23.8,23.82,23.73,23.75,11000.0
2011-03-21 10:30:00,23.77,23.83,23.72,23.73,2900.0,23.77,23.83,23.72,23.73,2900.0
2011-03-21 11:00:00,23.73,23.77,23.7,23.72,3700.0,23.73,23.77,23.7,23.72,3700.0
2011-03-21 11:30:00,23.71,23.74,23.71,23.73,1200.0,23.71,23.74,23.71,23.73,1200.0
2011-03-21 12:00:00,23.75,23.78,23.74,23.75,1400.0,23.75,23.78,23.74,23.75,1400.0
2011-03-21 12:30:00,23.76,23.76,23.69,23.7,2000.0,23.76,23.76,23.69,23.7,2000.0
2011-03-21 13:00:00,23.66,23.66,23.6,23.6,8600.0,23.66,23.66,23.6,23.6,8600.0
2011-03-21 13:30:00,23.6,23.65,23.6,23.65,1800.0,23.6,23.65,23.6,23.65,1800.0
2011-03-21 14:00:00,23.71,23.72,23.66,23.66,2700.0,23.71,23.72,23.66,23.66,2700.0
2011-03-21 14:30:00,23.69,23.72,23.62,23.63,3000.0,23.69,23.72,23.62,23.63,3000.0
2011-03-21 15:00:00,23.64,23.65,23.59,23.61,6400.0,23.64,23.65,23.59,23.61,6400.0
2011-03-21 15:30:00,23.62,23.71,23.61,23.7,11000.0,23.62,23.71,23.61,23.7,11000.0
2011-03-22 09:30:00,23.55,23.69,23.55,23.55,6500.0,23.55,23.69,23.55,23.55,6500.0
2011-03-22 10:00:00,23.52,23.72,23.52,23.7,3800.0,23.52,23.72,23.52,23.7,3800.0
2011-03-22 10:30:00,23.73,23.75,23.64,23.64,7700.0,23.73,23.75,23.64,23.64,7700.0
2011-03-22 11:00:00,23.63,23.65,23.56,23.62,1200.0,23.63,23.65,23.56,23.62,1200.0
2011-03-22 11:30:00,23.63,23.7,23.63,23.7,700.0,23.63,23.7,23.63,23.7,700.0
2011-03-22 12:00:00,23.7,23.75,23.69,23.71,1100.0,23.7,23.75,23.69,23.71,1100.0
2011-03-22 12:30:00,23.67,23.67,23.65,23.65,700.0,23.67,23.67,23.65,23.65,700.0
2011-03-22 13:00:00,23.64,23.64,23.52,23.52,2100.0,23.64,23.64,23.52,23.52,2100.0
2011-03-22 13:30:00,23.48,23.56,23.46,23.56,3800.0,23.48,23.56,23.46,23.56,3800.0
2011-03-22 14:00:00,23.57,23.57,23.49,23.51,1700.0,23.57,23.57,23.49,23.51,1700.0
2011-03-22 14:30:00,23.52,23.58,23.49,23.55,3000.0,23.52,23.58,23.49,23.55,3000.0
2011-03-22 15:00:00,23.56,23.59,23.55,23.58,5900.0,23.56,23.59,23.55,23.58,5900.0
2011-03-22 15:30:00,23.58,23.59,23.55,23.56,9000.0,23.58,23.59,23.55,23.56,9000.0
2011-03-23 09:30:00,23.46,23.56,23.31,23.54,5600.0,23.46,23.56,23.31,23.54,5600.0
2011-03-23 10:00:00,23.53,23.58,23.53,23.57,2400.0,23.53,23.58,23.53,23.57,2400.0
2011-03-23 10:30:00,23.6,23.61,23.36,23.36,800.0,23.6,23.61,23.36,23.36,800.0
2011-03-23 11:00:00,23.38,23.45,23.38,23.43,1800.0,23.38,23.45,23.38,23.43,1800.0
2011-03-23 11:30:00,23.49,23.55,23.49,23.55,2600.0,23.49,23.55,23.49,23.55,2600.0
2011-03-23 12:00:00,23.51,23.64,23.48,23.62,2400.0,23.51,23.64,23.48,23.62,2400.0
2011-03-23 12:30:00,23.66,23.66,23.54,23.55,6000.0,23.66,23.66,23.54,23.55,6000.0
2011-03-23 13:00:00,23.55,23.59,23.55,23.56,2100.0,23.55,23.59,23.55,23.56,2100.0
2011-03-23 13:30:00,23.57,23.75,23.57,23.75,7600.0,23.57,23.75,23.57,23.75,7600.0
2011-03-23 14:00:00,23.73,23.82,23.73,23.78,5000.0,23.73,23.82,23.73,23.78,5000.0
2011-03-23 14:30:00,23.78,23.83,23.78,23.82,6900.0,23.78,23.83,23.78,23.82,6900.0
2011-03-23 15:00:00,23.81,23.85,23.78,23.85,6600.0,23.81,23.85,23.78,23.85,6600.0
2011-03-23 15:30:00,23.85,23.92,23.85,23.86,11100.0,23.85,23.92,23.85,23.86,11100.0
2011-03-24 09:30:00,23.98,23.98,23.79,23.83,3700.0,23.98,23.98,23.79,23.83,3700.0
2011-03-24 10:00:00,23.85,23.91,23.72,23.91,1700.0,23.85,23.91,23.72,23.91,1700.0
2011-03-24 10:30:00,23.91,23.97,23.91,23.97,600.0,23.91,23.97,23.91,23.97,600.0
2011-03-24 11:00:00,24.07,24.18,24.07,24.12,1900.0,24.07,24.18,24.07,24.12,1900.0
2011-03-24 11:30:00,24.13,24.25,24.13,24.22,1500.0,24.13,24.25,24.13,24.22,1500.0
2011-03-24 12:00:00,24.21,24.37,24.21,24.37,2400.0,24.21,24.37,24.21,24.37,2400.0
2011-03-24 12:30:00,24.37,24.37,24.25,24.29,2800.0,24.37,24.37,24.25,24.29,2800.0
2011-03-24 13:00:00,24.27,24.38,24.27,24.38,2600.0,24.27,24.38,24.27,24.38,2600.0
2011-03-24 13:30:00,24.38,24.39,24.32,24.38,4000.0,24.38,24.39,24.32,24.38,4000.0
2011-03-24 14:00:00,24.37,24.38,24.35,24.35,2600.0,24.37,24.38,24.35,24.35,2600.0
2011-03-24 14:30:00,24.35,24.37,24.33,24.34,1700.0,24.35,24.37,24.33,24.34,1700.0
2011-03-24 15:00:00,24.34,24.38,24.3,24.37,5600.0,24.34,24.38,24.3,24.37,5600.0
2011-03-24 15:30:00,24.38,24.38,24.24,24.26,8900.0,24.38,24.38,24.24,24.26,8900.0
2011-03-25 09:30:00,24.35,24.38,24.28,24.3,1600.0,24.35,24.38,24.28,24.3,1600.0
2011-03-25 10:00:00,24.34,24.34,24.19,24.22,1600.0,24.34,24.34,24.19,24.22,1600.0
2011-03-25 10:30:00,24.23,24.55,24.23,24.55,4500.0,24.23,24.55,24.23,24.55,4500.0
2011-03-25 11:00:00,24.55,24.63,24.51,24.63,8700.0,24.55,24.63,24.51,24.63,8700.0
2011-03-25 11:30:00,24.63,24.76,24.63,24.71,10200.0,24.63,24.76,24.63,24.71,10200.0
2011-03-25 12:00:00,24.72,24.79,24.68,24.76,6800.0,24.72,24.79,24.68,24.76,6800.0
2011-03-25 12:30:00,24.76,24.76,24.66,24.67,4500.0,24.76,24.76,24.66,24.67,4500.0
2011-03-25 13:00:00,24.68,24.7,24.64,24.7,1100.0,24.68,24.7,24.64,24.7,1100.0
2011-03-25 13:30:00,24.67,24.68,24.64,24.65,1400.0,24.67,24.68,24.64,24.65,1400.0
2011-03-25 14:00:00,24.6,24.6,24.5,24.5,1300.0,24.6,24.6,24.5,24.5,1300.0
2011-03-25 14:30:00,24.51,24.55,24.5,24.55,1500.0,24.51,24.55,24.5,24.55,1500.0
2011-03-25 15:00:00,24.54,24.6,24.44,24.46,6100.0,24.54,24.6,24.44,24.46,6100.0
2011-03-25 15:30:00,24.45,24.48,24.39,24.39,8100.0,24.45,24.48,24.39,24.39,8100.0
2011-03-28 09:30:00,24.5,24.69,24.5,24.58,5900.0,24.5,24.69,24.5,24.58,5900.0
2011-03-28 10:00:00,24.56,24.58,24.44,24.45,2400.0,24.56,24.58,24.44,24.45,2400.0
2011-03-28 10:30:00,24.43,24.49,24.33,24.34,2100.0,24.43,24.49,24.33,24.34,2100.0
2011-03-28 11:00:00,24.38,24.38,24.29,24.3,1200.0,24.38,24.38,24.29,24.3,1200.0
2011-03-28 11:30:00,24.33,24.33,24.22,24.22,2200.0,24.33,24.33,24.22,24.22,2200.0
2011-03-28 12:00:00,24.19,24.25,24.19,24.22,2000.0,24.19,24.25,24.19,24.22,2000.0
2011-03-28 12:30:00,24.15,24.24,24.15,24.2,4000.0,24.15,24.24,24.15,24.2,4000.0
2011-03-28 13:00:00,24.2,24.25,24.16,24.16,2800.0,24.2,24.25,24.16,24.16,2800.0
2011-03-28 13:30:00,24.15,24.19,24.15,24.16,700.0,24.15,24.19,24.15,24.16,700.0
2011-03-28 14:00:00,24.15,24.21,24.15,24.18,3900.0,24.15,24.21,24.15,24.18,3900.0
2011-03-28 14:30:00,24.2,24.22,24.11,24.15,2900.0,24.2,24.22,24.11,24.15,2900.0
2011-03-28 15:00:00,24.17,24.2,24.11,24.13,2200.0,24.17,24.2,24.11,24.13,2200.0
2011-03-28 15:30:00,24.13,24.15,24.02,24.08,9200.0,24.13,24.15,24.02,24.08,9200.0
2011-03-29 09:30:00,23.95,24.0,23.8,24.0,1100.0,23.95,24.0,23.8,24.0,1100.0
2011-03-29 10:00:00,23.99,24.12,23.99,24.05,6000.0,23.99,24.12,23.99,24.05,6000.0
2011-03-29 10:30:00,24.05,24.05,24.01,24.03,1000.0,24.05,24.05,24.01,24.03,1000.0
2011-03-29 11:00:00,24.05,24.17,24.05,24.17,900.0,24.05,24.17,24.05,24.17,900.0
2011-03-29 11:30:00,24.15,24.16,24.11,24.12,900.0,24.15,24.16,24.11,24.12,900.0
2011-03-29 12:00:00,24.11,24.12,24.09,24.11,1300.0,24.11,24.12,24.09,24.11,1300.0
2011-03-29 12:30:00,24.11,24.15,24.11,24.14,1400.0,24.11,24.15,24.11,24.14,1400.0
2011-03-29 13:00:00,24.14,24.14,24.14,24.14,0.0,24.14,24.14,24.14,24.14,0.0
2011-03-29 13:30:00,24.19,24.27,24.18,24.27,1100.0,24.19,24.27,24.18,24.27,1100.0
2011-03-29 14:00:00,24.29,24.35,24.29,24.32,6500.0,24.29,24.35,24.29,24.32,6500.0
2011-03-29 14:30:00,24.33,24.39,24.33,24.37,3600.0,24.33,24.39,24.33,24.37,3600.0
2011-03-29 15:00:00,24.38,24.5,24.38,24.47,6300.0,24.38,24.5,24.38,24.47,6300.0
2011-03-29 15:30:00,24.47,24.47,24.41,24.44,3800.0,24.47,24.47,24.41,24.44,3800.0
2011-03-30 09:30:00,24.32,24.64,24.32,24.62,1700.0,24.32,24.64,24.32,24.62,1700.0
2011-03-30 10:00:00,24.62,24.64,24.42,24.42,7900.0,24.62,24.64,24.42,24.42,7900.0
2011-03-30 10:30:00,24.42,24.51,24.41,24.51,5600.0,24.42,24.51,24.41,24.51,5600.0
2011-03-30 11:00:00,24.52,24.73,24.52,24.72,9800.0,24.52,24.73,24.52,24.72,9800.0
2011-03-30 11:30:00,24.71,24.87,24.7,24.83,7200.0,24.71,24.87,24.7,24.83,7200.0
2011-03-30 12:00:00,24.81,24.89,24.77,24.82,7800.0,24.81,24.89,24.77,24.82,7800.0
2011-03-30 12:30:00,24.8,24.92,24.8,24.84,10400.0,24.8,24.92,24.8,24.84,10400.0
2011-03-30 13:00:00,24.86,24.88,24.85,24.88,4200.0,24.86,24.88,24.85,24.88,4200.0
2011-03-30 13:30:00,24.88,24.89,24.86,24.86,700.0,24.88,24.89,24.86,24.86,700.0
2011-03-30 14:00:00,24.86,24.98,24.86,24.98,3200.0,24.86,24.98,24.86,24.98,3200.0
2011-03-30 14:30:00,24.98,24.99,24.89,24.9,6500.0,24.98,24.99,24.89,24.9,6500.0
2011-03-30 15:00:00,24.91,24.97,24.91,24.97,9400.0,24.91,24.97,24.91,24.97,9400.0
2011-03-30 15:30:00,24.97,25.07,24.94,25.05,27400.0,24.97,25.07,24.94,25.05,27400.0
2011-03-31 09:30:00,24.99,25.07,24.97,24.98,1400.0,24.99,25.07,24.97,24.98,1400.0
2011-03-31 10:00:00,24.97,24.99,24.87,24.97,2200.0,24.97,24.99,24.87,24.97,2200.0
2011-03-31 10:30:00,24.91,25.0,24.91,24.98,1600.0,24.91,25.0,24.91,24.98,1600.0
2011-03-31 11:00:00,24.98,25.0,24.96,24.99,6000.0,24.98,25.0,24.96,24.99,6000.0
2011-03-31 11:30:00,24.97,25.06,24.95,25.05,4300.0,24.97,25.06,24.95,25.05,4300.0
2011-03-31 12:00:00,25.07,25.1,25.04,25.1,4400.0,25.07,25.1,25.04,25.1,4400.0
2011-03-31 12:30:00,25.14,25.15,25.09,25.13,2200.0,25.14,25.15,25.09,25.13,2200.0
2011-03-31 13:00:00,25.13,25.13,25.08,25.08,2100.0,25.13,25.13,25.08,25.08,2100.0
2011-03-31 13:30:00,25.09,25.12,25.04,25.04,2500.0,25.09,25.12,25.04,25.04,2500.0
2011-03-31 14:00:00,25.03,25.14,25.03,25.07,3600.0,25.03,25.14,25.03,25.07,3600.0
2011-03-31 14:30:00,25.05,25.1,25.05,25.09,4100.0,25.05,25.1,25.05,25.09,4100.0
2011-03-31 15:00:00,25.1,25.1,25.02,25.03,9300.0,25.1,25.1,25.02,25.03,9300.0
2011-03-31 15:30:00,25.04,25.05,24.99,25.02,11900.0,25.04,25.05,24.99,25.02,11900.0
2011-04-01 09:30:00,25.03,25.11,24.89,24.92,3600.0,25.03,25.11,24.89,24.92,3600.0
2011-04-01 10:00:00,24.91,24.97,24.9,24.91,3500.0,24.91,24.97,24.9,24.91,3500.0
2011-04-01 10:30:00,24.94,24.99,24.93,24.99,7200.0,24.94,24.99,24.93,24.99,7200.0
2011-04-01 11:00:00,24.99,24.99,24.94,24.97,2000.0,24.99,24.99,24.94,24.97,2000.0
2011-04-01 11:30:00,25.05,25.05,25.01,25.05,2700.0,25.05,25.05,25.01,25.05,2700.0
2011-04-01 12:00:00,25.03,25.04,25.01,25.04,2500.0,25.03,25.04,25.01,25.04,2500.0
2011-04-01 12:30:00,25.04,25.04,24.95,24.96,2700.0,25.04,25.04,24.95,24.96,2700.0
2011-04-01 13:00:00,24.99,24.99,24.94,24.94,2100.0,24.99,24.99,24.94,24.94,2100.0
2011-04-01 13:30:00,24.94,24.98,24.89,24.89,3700.0,24.94,24.98,24.89,24.89,3700.0
2011-04-01 14:00:00,24.89,24.9,24.86,24.86,2700.0,24.89,24.9,24.86,24.86,2700.0
2011-04-01 14:30:00,24.85,24.85,24.73,24.78,4400.0,24.85,24.85,24.73,24.78,4400.0
2011-04-01 15:00:00,24.78,24.78,24.62,24.69,4800.0,24.78,24.78,24.62,24.69,4800.0
2011-04-01 15:30:00,24.69,24.7,24.62,24.7,9400.0,24.69,24.7,24.62,24.7,9400.0
2011-04-04 09:30:00,24.7,24.72,24.51,24.53,4700.0,24.7,24.72,24.51,24.53,4700.0
2011-04-04 10:00:00,24.55,24.58,24.39,24.39,2800.0,24.55,24.58,24.39,24.39,2800.0
2011-04-04 10:30:00,24.38,24.38,24.33,24.34,3700.0,24.38,24.38,24.33,24.34,3700.0
2011-04-04 11:00:00,24.35,24.35,24.25,24.28,5900.0,24.35,24.35,24.25,24.28,5900.0
2011-04-04 11:30:00,24.22,24.28,24.22,24.25,2600.0,24.22,24.28,24.22,24.25,2600.0
2011-04-04 12:00:00,24.26,24.3,24.25,24.29,1200.0,24.26,24.3,24.25,24.29,1200.0
2011-04-04 12:30:00,24.27,24.29,24.21,24.21,3300.0,24.27,24.29,24.21,24.21,3300.0
2011-04-04 13:00:00,24.23,24.25,24.22,24.23,1800.0,24.23,24.25,24.22,24.23,1800.0
2011-04-04 13:30:00,24.23,24.23,24.06,24.06,4100.0,24.23,24.23,24.06,24.06,4100.0
2011-04-04 14:00:00,24.09,24.14,24.09,24.11,3200.0,24.09,24.14,24.09,24.11,3200.0
2011-04-04 14:30:00,24.11,24.12,24.09,24.1,1200.0,24.11,24.12,24.09,24.1,1200.0
2011-04-04 15:00:00,24.1,24.26,24.08,24.26,8800.0,24.1,24.26,24.08,24.26,8800.0
2011-04-04 15:30:00,24.27,24.37,24.25,24.35,14500.0,24.27,24.37,24.25,24.35,14500.0
2011-04-05 09:30:00,24.59,26.26,24.59,25.91,41500.0,24.59,26.26,24.59,25.91,41500.0
2011-04-05 10:00:00,25.9,26.47,25.9,26.42,35200.0,25.9,26.47,25.9,26.42,35200.0
2011-04-05 10:30:00,26.41,26.58,26.06,26.13,15700.0,26.41,26.58,26.06,26.13,15700.0
2011-04-05 11:00:00,26.12,26.32,26.08,26.32,9400.0,26.12,26.32,26.08,26.32,9400.0
2011-04-05 11:30:00,26.33,26.39,26.19,26.39,5500.0,26.33,26.39,26.19,26.39,5500.0
2011-04-05 12:00:00,26.36,26.36,26.13,26.17,19300.0,26.36,26.36,26.13,26.17,19300.0
2011-04-05 12:30:00,26.18,26.23,26.11,26.17,13500.0,26.18,26.23,26.11,26.17,13500.0
2011-04-05 13:00:00,26.15,26.3,26.14,26.24,4800.0,26.15,26.3,26.14,26.24,4800.0
2011-04-05 13:30:00,26.24,26.26,26.0,26.0,10600.0,26.24,26.26,26.0,26.0,10600.0
2011-04-05 14:00:00,26.01,26.11,25.95,26.02,8300.0,26.01,26.11,25.95,26.02,8300.0
2011-04-05 14:30:00,26.04,26.04,25.97,26.02,4600.0,26.04,26.04,25.97,26.02,4600.0
2011-04-05 15:00:00,26.02,26.08,25.91,26.07,12500.0,26.02,26.08,25.91,26.07,12500.0
2011-04-05 15:30:00,26.06,26.21,26.06,26.21,28300.0,26.06,26.21,26.06,26.21,28300.0
2011-04-06 09:30:00,26.23,26.28,26.04,26.09,7000.0,26.23,26.28,26.04,26.09,7000.0
2011-04-06 10:00:00,26.1,26.14,25.94,26.05,5900.0,26.1,26.14,25.94,26.05,5900.0
2011-04-06 10:30:00,26.06,26.12,26.01,26.09,4300.0,26.06,26.12,26.01,26.09,4300.0
2011-04-06 11:00:00,26.03,26.03,25.88,26.03,3300.0,26.03,26.03,25.88,26.03,3300.0
2011-04-06 11:30:00,26.02,26.03,25.92,25.92,4700.0,26.02,26.03,25.92,25.92,4700.0
2011-04-06 12:00:00,25.93,26.03,25.93,26.02,3000.0,25.93,26.03,25.93,26.02,3000.0
2011-04-06 12:30:00,26.0,26.02,26.0,26.0,1100.0,26.0,26.02,26.0,26.0,1100.0
2011-04-06 13:00:00,26.01,26.03,25.99,26.03,2200.0,26.01,26.03,25.99,26.03,2200.0
2011-04-06 13:30:00,26.03,26.05,26.0,26.05,2900.0,26.03,26.05,26.0,26.05,2900.0
2011-04-06 14:00:00,26.06,26.11,26.06,26.09,4900.0,26.06,26.11,26.06,26.09,4900.0
2011-04-06 14:30:00,26.09,26.16,26.09,26.16,3100.0,26.09,26.16,26.09,26.16,3100.0
2011-04-06 15:00:00,26.15,26.16,26.08,26.08,3200.0,26.15,26.16,26.08,26.08,3200.0
2011-04-06 15:30:00,26.08,26.16,26.08,26.16,10900.0,26.08,26.16,26.08,26.16,10900.0
2011-04-07 09:30:00,26.18,26.18,26.0,26.13,6800.0,26.18,26.18,26.0,26.13,6800.0
2011-04-07 10:00:00,26.14,26.26,26.14,26.17,3400.0,26.14,26.26,26.14,26.17,3400.0
2011-04-07 10:30:00,26.13,26.2,25.97,26.2,12000.0,26.13,26.2,25.97,26.2,12000.0
2011-04-07 11:00:00,26.17,26.18,26.1,26.1,2800.0,26.17,26.18,26.1,26.1,2800.0
2011-04-07 11:30:00,26.05,26.06,25.95,26.06,3000.0,26.05,26.06,25.95,26.06,3000.0
2011-04-07 12:00:00,26.07,26.11,26.05,26.1,2500.0,26.07,26.11,26.05,26.1,2500.0
2011-04-07 12:30:00,26.11,26.12,26.09,26.1,3700.0,26.11,26.12,26.09,26.1,3700.0
2011-04-07 13:00:00,26.11,26.13,25.99,26.01,2900.0,26.11,26.13,25.99,26.01,2900.0
2011-04-07 13:30:00,26.0,26.03,25.95,25.97,4100.0,26.0,26.03,25.95,25.97,4100.0
2011-04-07 14:00:00,26.01,26.03,26.0,26.01,2400.0,26.01,26.03,26.0,26.01,2400.0
2011-04-07 14:30:00,26.01,26.12,26.01,26.1,2000.0,26.01,26.12,26.01,26.1,2000.0
2011-04-07 15:00:00,26.1,26.11,26.03,26.06,3400.0,26.1,26.11,26.03,26.06,3400.0
2011-04-07 15:30:00,26.05,26.11,26.03,26.06,8400.0,26.05,26.11,26.03,26.06,8400.0
2011-04-08 09:30:00,26.17,26.18,26.05,26.09,1900.0,26.17,26.18,26.05,26.09,1900.0
2011-04-08 10:00:00,26.11,26.12,25.91,26.0,4900.0,26.11,26.12,25.91,26.0,4900.0
2011-04-08 10:30:00,26.0,26.0,25.92,26.0,2400.0,26.0,26.0,25.92,26.0,2400.0
2011-04-08 11:00:00,25.91,25.93,25.82,25.92,3600.0,25.91,25.93,25.82,25.92,3600.0
2011-04-08 11:30:00,25.9,25.96,25.87,25.92,3800.0,25.9,25.96,25.87,25.92,3800.0
2011-04-08 12:00:00,25.91,25.91,25.87,25.9,2800.0,25.91,25.91,25.87,25.9,2800.0
2011-04-08 12:30:00,25.9,26.02,25.9,26.01,6700.0,25.9,26.02,25.9,26.01,6700.0
2011-04-08 13:00:00,26.01,26.03,26.0,26.01,1400.0,26.01,26.03,26.0,26.01,1400.0
2011-04-08 13:30:00,26.01,26.03,26.0,26.02,4100.0,26.01,26.03,26.0,26.02,4100.0
2011-04-08 14:00:00,26.01,26.03,26.0,26.01,3700.0,26.01,26.03,26.0,26.01,3700.0
2011-04-08 14:30:00,26.02,26.02,26.0,26.0,10900.0,26.02,26.02,26.0,26.0,10900.0
2011-04-08 15:00:00,26.0,26.03,26.0,26.02,9100.0,26.0,26.03,26.0,26.02,9100.0
2011-04-08 15:30:00,26.01,26.05,26.01,26.03,11100.0,26.01,26.05,26.01,26.03,11100.0
2011-04-11 09:30:00,26.04,26.04,25.92,25.94,3400.0,26.04,26.04,25.92,25.94,3400.0
2011-04-11 10:00:00,25.92,25.95,25.72,25.73,2400.0,25.92,25.95,25.72,25.73,2400.0
2011-04-11 10:30:00,25.8,25.94,25.8,25.89,1200.0,25.8,25.94,25.8,25.89,1200.0
2011-04-11 11:00:00,25.92,26.03,25.9,25.93,1400.0,25.92,26.03,25.9,25.93,1400.0
2011-04-11 11:30:00,25.92,25.95,25.91,25.91,2400.0,25.92,25.95,25.91,25.91,2400.0
2011-04-11 12:00:00,25.89,25.91,25.83,25.91,1200.0,25.89,25.91,25.83,25.91,1200.0
2011-04-11 12:30:00,25.9,25.95,25.89,25.93,8300.0,25.9,25.95,25.89,25.93,8300.0
2011-04-11 13:00:00,25.94,25.97,25.9,25.95,3700.0,25.94,25.97,25.9,25.95,3700.0
2011-04-11 13:30:00,25.95,26.04,25.93,26.0,9100.0,25.95,26.04,25.93,26.0,9100.0
2011-04-11 14:00:00,26.0,26.03,26.0,26.03,3000.0,26.0,26.03,26.0,26.03,3000.0
2011-04-11 14:30:00,26.04,26.1,25.98,26.01,4500.0,26.04,26.1,25.98,26.01,4500.0
2011-04-11 15:00:00,26.01,26.02,25.93,25.93,11400.0,26.01,26.02,25.93,25.93,11400.0
2011-04-11 15:30:00,25.92,26.01,25.92,25.97,12000.0,25.92,26.01,25.92,25.97,12000.0
2011-04-12 09:30:00,25.57,25.57,25.14,25.14,34700.0,25.57,25.57,25.14,25.14,34700.0
2011-04-12 10:00:00,25.16,25.43,25.16,25.32,10600.0,25.16,25.43,25.16,25.32,10600.0
2011-04-12 10:30:00,25.31,25.36,25.17,25.25,8900.0,25.31,25.36,25.17,25.25,8900.0
2011-04-12 11:00:00,25.22,25.3,25.22,25.27,4800.0,25.22,25.3,25.22,25.27,4800.0
2011-04-12 11:30:00,25.29,25.41,25.28,25.41,2400.0,25.29,25.41,25.28,25.41,2400.0
2011-04-12 12:00:00,25.41,25.44,25.37,25.44,1600.0,25.41,25.44,25.37,25.44,1600.0
2011-04-12 12:30:00,25.43,25.5,25.41,25.44,2000.0,25.43,25.5,25.41,25.44,2000.0
2011-04-12 13:00:00,25.45,25.51,25.44,25.5,4500.0,25.45,25.51,25.44,25.5,4500.0
2011-04-12 13:30:00,25.51,25.56,25.44,25.53,3100.0,25.51,25.56,25.44,25.53,3100.0
2011-04-12 14:00:00,25.52,25.56,25.47,25.5,3800.0,25.52,25.56,25.47,25.5,3800.0
2011-04-12 14:30:00,25.5,25.53,25.47,25.49,3200.0,25.5,25.53,25.47,25.49,3200.0
2011-04-12 15:00:00,25.51,25.51,25.37,25.37,12500.0,25.51,25.51,25.37,25.37,12500.0
2011-04-12 15:30:00,25.36,25.42,25.32,25.42,18800.0,25.36,25.42,25.32,25.42,18800.0
2011-04-13 09:30:00,25.54,25.65,25.36,25.38,1600.0,25.54,25.65,25.36,25.38,1600.0
2011-04-13 10:00:00,25.37,25.48,25.37,25.46,6700.0,25.37,25.48,25.37,25.46,6700.0
2011-04-13 10:30:00,25.46,25.64,25.46,25.53,2700.0,25.46,25.64,25.46,25.53,2700.0
2011-04-13 11:00:00,25.52,25.57,25.42,25.42,5500.0,25.52,25.57,25.42,25.42,5500.0
2011-04-13 11:30:00,25.39,25.52,25.29,25.42,2100.0,25.39,25.52,25.29,25.42,2100.0
2011-04-13 12:00:00,25.51,25.67,25.51,25.65,6900.0,25.51,25.67,25.51,25.65,6900.0
2011-04-13 12:30:00,25.6,25.6,25.39,25.43,8100.0,25.6,25.6,25.39,25.43,8100.0
2011-04-13 13:00:00,25.38,25.46,25.38,25.38,3400.0,25.38,25.46,25.38,25.38,3400.0
2011-04-13 13:30:00,25.4,25.41,25.33,25.33,3200.0,25.4,25.41,25.33,25.33,3200.0
2011-04-13 14:00:00,25.37,25.44,25.35,25.43,4600.0,25.37,25.44,25.35,25.43,4600.0
2011-04-13 14:30:00,25.43,25.5,25.4,25.43,11800.0,25.43,25.5,25.4,25.43,11800.0
2011-04-13 15:00:00,25.43,25.44,25.37,25.44,27100.0,25.43,25.44,25.37,25.44,27100.0
2011-04-13 15:30:00,25.44,25.65,25.43,25.63,50900.0,25.44,25.65,25.43,25.63,50900.0
2011-04-14 09:30:00,25.34,25.39,25.3,25.35,7900.0,25.34,25.39,25.3,25.35,7900.0
2011-04-14 10:00:00,25.38,25.48,25.38,25.47,4100.0,25.38,25.48,25.38,25.47,4100.0
2011-04-14 10:30:00,25.48,25.54,25.48,25.5,5400.0,25.48,25.54,25.48,25.5,5400.0
2011-04-14 11:00:00,25.49,25.49,25.37,25.4,1700.0,25.49,25.49,25.37,25.4,1700.0
2011-04-14 11:30:00,25.41,25.43,25.35,25.43,900.0,25.41,25.43,25.35,25.43,900.0
2011-04-14 12:00:00,25.45,25.54,25.43,25.54,3200.0,25.45,25.54,25.43,25.54,3200.0
2011-04-14 12:30:00,25.53,25.55,25.49,25.55,2500.0,25.53,25.55,25.49,25.55,2500.0
2011-04-14 13:00:00,25.56,25.57,25.39,25.39,1100.0,25.56,25.57,25.39,25.39,1100.0
2011-04-14 13:30:00,25.4,25.42,25.37,25.37,800.0,25.4,25.42,25.37,25.37,800.0
2011-04-14 14:00:00,25.36,25.48,25.36,25.46,1400.0,25.36,25.48,25.36,25.46,1400.0
2011-04-14 14:30:00,25.45,25.5,25.44,25.45,1000.0,25.45,25.5,25.44,25.45,1000.0
2011-04-14 15:00:00,25.45,25.59,25.45,25.54,2600.0,25.45,25.59,25.45,25.54,2600.0
2011-04-14 15:30:00,25.55,25.76,25.5,25.71,54100.0,25.55,25.76,25.5,25.71,54100.0
2011-04-15 09:30:00,25.49,25.49,25.23,25.26,1700.0,25.49,25.49,25.23,25.26,1700.0
2011-04-15 10:00:00,25.29,25.43,25.29,25.33,3000.0,25.29,25.43,25.29,25.33,3000.0
2011-04-15 10:30:00,25.42,25.43,25.3,25.41,2200.0,25.42,25.43,25.3,25.41,2200.0
2011-04-15 11:00:00,25.42,25.65,25.42,25.63,2800.0,25.42,25.65,25.42,25.63,2800.0
2011-04-15 11:30:00,25.64,25.66,25.53,25.6,2600.0,25.64,25.66,25.53,25.6,2600.0
2011-04-15 12:00:00,25.58,25.67,25.58,25.58,1400.0,25.58,25.67,25.58,25.58,1400.0
2011-04-15 12:30:00,25.61,25.68,25.6,25.67,1700.0,25.61,25.68,25.6,25.67,1700.0
2011-04-15 13:00:00,25.69,25.69,25.57,25.58,1000.0,25.69,25.69,25.57,25.58,1000.0
2011-04-15 13:30:00,25.55,25.55,25.53,25.54,500.0,25.55,25.55,25.53,25.54,500.0
2011-04-15 14:00:00,25.5,25.55,25.49,25.55,2100.0,25.5,25.55,25.49,25.55,2100.0
2011-04-15 14:30:00,25.52,25.55,25.52,25.53,1700.0,25.52,25.55,25.52,25.53,1700.0
2011-04-15 15:00:00,25.53,25.53,25.47,25.47,9900.0,25.53,25.53,25.47,25.47,9900.0
2011-04-15 15:30:00,25.48,25.62,25.48,25.58,10300.0,25.48,25.62,25.48,25.58,10300.0
2011-04-18 09:30:00,25.23,25.35,25.13,25.14,4400.0,25.23,25.35,25.13,25.14,4400.0
2011-04-18 10:00:00,25.12,25.12,24.83,24.86,4200.0,25.12,25.12,24.83,24.86,4200.0
2011-04-18 10:30:00,24.88,24.88,24.62,24.62,2400.0,24.88,24.88,24.62,24.62,2400.0
2011-04-18 11:00:00,24.72,24.91,24.67,24.91,2400.0,24.72,24.91,24.67,24.91,2400.0
2011-04-18 11:30:00,24.89,24.9,24.83,24.84,1000.0,24.89,24.9,24.83,24.84,1000.0
2011-04-18 12:00:00,24.82,24.82,24.72,24.72,700.0,24.82,24.82,24.72,24.72,700.0
2011-04-18 12:30:00,24.7,24.71,24.63,24.63,2000.0,24.7,24.71,24.63,24.63,2000.0
2011-04-18 13:00:00,24.65,24.65,24.6,24.6,2300.0,24.65,24.65,24.6,24.6,2300.0
2011-04-18 13:30:00,24.61,24.72,24.54,24.71,3600.0,24.61,24.72,24.54,24.71,3600.0
2011-04-18 14:00:00,24.69,24.72,24.69,24.7,1900.0,24.69,24.72,24.69,24.7,1900.0
2011-04-18 14:30:00,24.7,24.82,24.7,24.82,3100.0,24.7,24.82,24.7,24.82,3100.0
2011-04-18 15:00:00,24.78,25.03,24.77,25.03,23400.0,24.78,25.03,24.77,25.03,23400.0
2011-04-18 15:30:00,25.03,25.12,24.98,25.07,16200.0,25.03,25.12,24.98,25.07,16200.0
2011-04-19 09:30:00,25.16,25.22,25.03,25.06,3200.0,25.16,25.22,25.03,25.06,3200.0
2011-04-19 10:00:00,24.99,25.07,24.93,25.07,4600.0,24.99,25.07,24.93,25.07,4600.0
2011-04-19 10:30:00,25.05,25.05,24.96,24.96,2400.0,25.05,25.05,24.96,24.96,2400.0
2011-04-19 11:00:00,24.97,24.97,24.92,24.92,1700.0,24.97,24.97,24.92,24.92,1700.0
2011-04-19 11:30:00,24.93,24.93,24.79,24.79,1400.0,24.93,24.93,24.79,24.79,1400.0
2011-04-19 12:00:00,24.77,24.81,24.76,24.8,3300.0,24.77,24.81,24.76,24.8,3300.0
2011-04-19 12:30:00,24.77,24.81,24.77,24.81,1400.0,24.77,24.81,24.77,24.81,1400.0
2011-04-19 13:00:00,24.86,25.0,24.86,25.0,1100.0,24.86,25.0,24.86,25.0,1100.0
2011-04-19 13:30:00,25.0,25.0,24.97,24.97,700.0,25.0,25.0,24.97,24.97,700.0
2011-04-19 14:00:00,24.96,24.96,24.91,24.95,1400.0,24.96,24.96,24.91,24.95,1400.0
2011-04-19 14:30:00,24.93,25.02,24.93,25.0,1300.0,24.93,25.02,24.93,25.0,1300.0
2011-04-19 15:00:00,25.0,25.07,25.0,25.05,3200.0,25.0,25.07,25.0,25.05,3200.0
2011-04-19 15:30:00,25.05,25.11,25.03,25.11,8800.0,25.05,25.11,25.03,25.11,8800.0
2011-04-20 09:30:00,25.94,26.1,25.94,26.1,5600.0,25.94,26.1,25.94,26.1,5600.0
2011-04-20 10:00:00,26.15,26.42,26.15,26.41,10100.0,26.15,26.42,26.15,26.41,10100.0
2011-04-20 10:30:00,26.42,26.62,26.42,26.62,4800.0,26.42,26.62,26.42,26.62,4800.0
2011-04-20 11:00:00,26.58,26.59,26.48,26.5,2600.0,26.58,26.59,26.48,26.5,2600.0
2011-04-20 11:30:00,26.55,26.58,26.49,26.56,1400.0,26.55,26.58,26.49,26.56,1400.0
2011-04-20 12:00:00,26.54,26.65,26.54,26.6,2400.0,26.54,26.65,26.54,26.6,2400.0
2011-04-20 12:30:00,26.6,26.6,26.56,26.6,1800.0,26.6,26.6,26.56,26.6,1800.0
2011-04-20 13:00:00,26.59,26.59,26.49,26.55,1900.0,26.59,26.59,26.49,26.55,1900.0
2011-04-20 13:30:00,26.58,26.58,26.47,26.49,1400.0,26.58,26.58,26.47,26.49,1400.0
2011-04-20 14:00:00,26.45,26.56,26.41,26.56,1100.0,26.45,26.56,26.41,26.56,1100.0
2011-04-20 14:30:00,26.56,26.56,26.55,26.56,300.0,26.56,26.56,26.55,26.56,300.0
2011-04-20 15:00:00,26.54,26.54,26.45,26.53,6000.0,26.54,26.54,26.45,26.53,6000.0
2011-04-20 15:30:00,26.56,26.64,26.54,26.61,11300.0,26.56,26.64,26.54,26.61,11300.0
2011-04-21 09:30:00,26.78,26.8,26.62,26.73,5700.0,26.78,26.8,26.62,26.73,5700.0
2011-04-21 10:00:00,26.72,26.82,26.67,26.82,2600.0,26.72,26.82,26.67,26.82,2600.0
2011-04-21 10:30:00,26.76,26.86,26.76,26.85,2000.0,26.76,26.86,26.76,26.85,2000.0
2011-04-21 11:00:00,26.84,26.88,26.83,26.88,1100.0,26.84,26.88,26.83,26.88,1100.0
2011-04-21 11:30:00,26.94,26.98,26.94,26.96,3900.0,26.94,26.98,26.94,26.96,3900.0
2011-04-21 12:00:00,26.96,27.06,26.96,27.0,2900.0,26.96,27.06,26.96,27.0,2900.0
2011-04-21 12:30:00,27.0,27.02,26.99,27.01,1300.0,27.0,27.02,26.99,27.01,1300.0
2011-04-21 13:00:00,27.01,27.01,26.95,26.95,1100.0,27.01,27.01,26.95,26.95,1100.0
2011-04-21 13:30:00,26.95,26.96,26.92,26.94,2500.0,26.95,26.96,26.92,26.94,2500.0
2011-04-21 14:00:00,26.96,27.02,26.95,27.01,1600.0,26.96,27.02,26.95,27.01,1600.0
2011-04-21 14:30:00,27.01,27.04,27.0,27.04,3000.0,27.01,27.04,27.0,27.04,3000.0
2011-04-21 15:00:00,27.04,27.15,27.04,27.13,8100.0,27.04,27.15,27.04,27.13,8100.0
2011-04-21 15:30:00,27.14,27.22,27.12,27.16,13700.0,27.14,27.22,27.12,27.16,13700.0
2011-04-25 09:30:00,27.13,27.51,27.13,27.49,3700.0,27.13,27.51,27.13,27.49,3700.0
2011-04-25 10:00:00,27.52,27.67,27.48,27.66,5500.0,27.52,27.67,27.48,27.66,5500.0
2011-04-25 10:30:00,27.65,27.71,27.6,27.6,6000.0,27.65,27.71,27.6,27.6,6000.0
2011-04-25 11:00:00,27.5,27.52,27.48,27.52,4500.0,27.5,27.52,27.48,27.52,4500.0
2011-04-25 11:30:00,27.5,27.71,27.47,27.71,3400.0,27.5,27.71,27.47,27.71,3400.0
2011-04-25 12:00:00,27.67,27.73,27.58,27.59,1700.0,27.67,27.73,27.58,27.59,1700.0
2011-04-25 12:30:00,27.6,27.64,27.55,27.64,1900.0,27.6,27.64,27.55,27.64,1900.0
2011-04-25 13:00:00,27.63,27.65,27.55,27.57,2500.0,27.63,27.65,27.55,27.57,2500.0
2011-04-25 13:30:00,27.56,27.61,27.47,27.47,3800.0,27.56,27.61,27.47,27.47,3800.0
2011-04-25 14:00:00,27.47,27.5,27.36,27.36,1800.0,27.47,27.5,27.36,27.36,1800.0
2011-04-25 14:30:00,27.35,27.38,27.33,27.38,2700.0,27.35,27.38,27.33,27.38,2700.0
2011-04-25 15:00:00,27.39,27.41,27.33,27.39,3300.0,27.39,27.41,27.33,27.39,3300.0
2011-04-25 15:30:00,27.4,27.51,27.4,27.51,11100.0,27.4,27.51,27.4,27.51,11100.0
2011-04-26 09:30:00,27.54,27.68,27.49,27.63,8300.0,27.54,27.68,27.49,27.63,8300.0
2011-04-26 10:00:00,27.64,27.7,27.59,27.66,7000.0,27.64,27.7,27.59,27.66,7000.0
2011-04-26 10:30:00,27.65,27.88,27.65,27.88,6900.0,27.65,27.88,27.65,27.88,6900.0
2011-04-26 11:00:00,27.87,27.99,27.87,27.99,5000.0,27.87,27.99,27.87,27.99,5000.0
2011-04-26 11:30:00,28.0,28.08,28.0,28.07,5100.0,28.0,28.08,28.0,28.07,5100.0
2011-04-26 12:00:00,28.1,28.2,28.1,28.15,2800.0,28.1,28.2,28.1,28.15,2800.0
2011-04-26 12:30:00,28.16,28.19,28.04,28.04,3400.0,28.16,28.19,28.04,28.04,3400.0
2011-04-26 13:00:00,28.03,28.06,28.03,28.06,2600.0,28.03,28.06,28.03,28.06,2600.0
2011-04-26 13:30:00,28.06,28.13,28.05,28.13,3200.0,28.06,28.13,28.05,28.13,3200.0
2011-04-26 14:00:00,28.16,28.19,28.16,28.17,8200.0,28.16,28.19,28.16,28.17,8200.0
2011-04-26 14:30:00,28.16,28.17,28.09,28.09,8500.0,28.16,28.17,28.09,28.09,8500.0
2011-04-26 15:00:00,28.1,28.1,27.9,27.92,6200.0,28.1,28.1,27.9,27.92,6200.0
2011-04-26 15:30:00,27.92,27.93,27.83,27.87,12000.0,27.92,27.93,27.83,27.87,12000.0
2011-04-27 09:30:00,27.64,27.99,27.64,27.98,900.0,27.64,27.99,27.64,27.98,900.0
2011-04-27 10:00:00,27.93,27.93,27.59,27.59,1600.0,27.93,27.93,27.59,27.59,1600.0
2011-04-27 10:30:00,27.56,27.62,27.53,27.62,1700.0,27.56,27.62,27.53,27.62,1700.0
2011-04-27 11:00:00,27.63,27.67,27.51,27.51,1000.0,27.63,27.67,27.51,27.51,1000.0
2011-04-27 11:30:00,27.48,27.51,27.47,27.51,1100.0,27.48,27.51,27.47,27.51,1100.0
2011-04-27 12:00:00,27.58,27.59,27.54,27.55,700.0,27.58,27.59,27.54,27.55,700.0
2011-04-27 12:30:00,27.54,27.73,27.54,27.73,3600.0,27.54,27.73,27.54,27.73,3600.0
2011-04-27 13:00:00,27.71,27.71,27.62,27.62,700.0,27.71,27.71,27.62,27.62,700.0
2011-04-27 13:30:00,27.61,27.61,27.61,27.61,100.0,27.61,27.61,27.61,27.61,100.0
2011-04-27 14:00:00,27.65,27.7,27.57,27.57,2000.0,27.65,27.7,27.57,27.57,2000.0
2011-04-27 14:30:00,27.58,27.7,27.58,27.7,1800.0,27.58,27.7,27.58,27.7,1800.0
2011-04-27 15:00:00,27.75,27.75,27.7,27.72,1700.0,27.75,27.75,27.7,27.72,1700.0
2011-04-27 15:30:00,27.73,27.84,27.73,27.84,8800.0,27.73,27.84,27.73,27.84,8800.0
2011-04-28 09:30:00,27.65,27.87,27.65,27.87,1900.0,27.65,27.87,27.65,27.87,1900.0
2011-04-28 10:00:00,27.86,27.87,27.85,27.85,1000.0,27.86,27.87,27.85,27.85,1000.0
2011-04-28 10:30:00,27.83,27.9,27.83,27.9,400.0,27.83,27.9,27.83,27.9,400.0
2011-04-28 11:00:00,27.95,27.96,27.9,27.91,800.0,27.95,27.96,27.9,27.91,800.0
2011-04-28 11:30:00,27.91,27.91,27.76,27.76,1500.0,27.91,27.91,27.76,27.76,1500.0
2011-04-28 12:00:00,27.77,27.8,27.72,27.79,1700.0,27.77,27.8,27.72,27.79,1700.0
2011-04-28 12:30:00,27.8,27.81,27.79,27.8,600.0,27.8,27.81,27.79,27.8,600.0
2011-04-28 13:00:00,27.83,27.83,27.68,27.71,1800.0,27.83,27.83,27.68,27.71,1800.0
2011-04-28 13:30:00,27.75,27.76,27.68,27.74,1900.0,27.75,27.76,27.68,27.74,1900.0
2011-04-28 14:00:00,27.72,27.79,27.72,27.77,1400.0,27.72,27.79,27.72,27.77,1400.0
2011-04-28 14:30:00,27.8,27.81,27.75,27.79,1900.0,27.8,27.81,27.75,27.79,1900.0
2011-04-28 15:00:00,27.78,27.85,27.77,27.85,2400.0,27.78,27.85,27.77,27.85,2400.0
2011-04-28 15:30:00,27.87,27.88,27.8,27.86,14700.0,27.87,27.88,27.8,27.86,14700.0
2011-04-29 09:30:00,27.92,28.17,27.92,27.92,1200.0,27.92,28.17,27.92,27.92,1200.0
2011-04-29 10:00:00,27.99,28.09,27.98,28.09,1900.0,27.99,28.09,27.98,28.09,1900.0
2011-04-29 10:30:00,28.05,28.14,28.05,28.11,1900.0,28.05,28.14,28.05,28.11,1900.0
2011-04-29 11:00:00,28.09,28.15,28.09,28.13,700.0,28.09,28.15,28.09,28.13,700.0
2011-04-29 11:30:00,28.15,28.23,28.14,28.23,600.0,28.15,28.23,28.14,28.23,600.0
2011-04-29 12:00:00,28.25,28.25,28.21,28.21,600.0,28.25,28.25,28.21,28.21,600.0
2011-04-29 12:30:00,28.21,28.21,28.18,28.18,200.0,28.21,28.21,28.18,28.18,200.0
2011-04-29 13:00:00,28.2,28.2,28.2,28.2,100.0,28.2,28.2,28.2,28.2,100.0
2011-04-29 13:30:00,28.14,28.14,28.13,28.13,600.0,28.14,28.14,28.13,28.13,600.0
2011-04-29 14:00:00,28.12,28.12,28.09,28.09,700.0,28.12,28.12,28.09,28.09,700.0
2011-04-29 14:30:00,28.12,28.13,28.06,28.06,1200.0,28.12,28.13,28.06,28.06,1200.0
2011-04-29 15:00:00,28.05,28.05,28.01,28.02,2100.0,28.05,28.05,28.01,28.02,2100.0
2011-04-29 15:30:00,28.07,28.12,28.03,28.05,5400.0,28.07,28.12,28.03,28.05,5400.0
2011-05-02 09:30:00,28.29,28.29,27.83,27.86,2900.0,28.29,28.29,27.83,27.86,2900.0
2011-05-02 10:00:00,27.91,27.91,27.78,27.88,1700.0,27.91,27.91,27.78,27.88,1700.0
2011-05-02 10:30:00,27.89,27.97,27.89,27.97,900.0,27.89,27.97,27.89,27.97,900.0
2011-05-02 11:00:00,27.99,28.03,27.97,27.98,1200.0,27.99,28.03,27.97,27.98,1200.0
2011-05-02 11:30:00,27.99,27.99,27.92,27.93,1300.0,27.99,27.99,27.92,27.93,1300.0
2011-05-02 12:00:00,27.93,27.94,27.91,27.91,2500.0,27.93,27.94,27.91,27.91,2500.0
2011-05-02 12:30:00,27.85,27.86,27.81,27.85,1900.0,27.85,27.86,27.81,27.85,1900.0
2011-05-02 13:00:00,27.83,27.92,27.82,27.92,2300.0,27.83,27.92,27.82,27.92,2300.0
2011-05-02 13:30:00,27.93,27.94,27.89,27.89,1800.0,27.93,27.94,27.89,27.89,1800.0
2011-05-02 14:00:00,27.91,27.93,27.88,27.88,2000.0,27.91,27.93,27.88,27.88,2000.0
2011-05-02 14:30:00,27.88,27.89,27.81,27.81,3000.0,27.88,27.89,27.81,27.81,3000.0
2011-05-02 15:00:00,27.82,27.87,27.81,27.82,2700.0,27.82,27.87,27.81,27.82,2700.0
2011-05-02 15:30:00,27.79,27.9,27.72,27.73,15900.0,27.79,27.9,27.72,27.73,15900.0
2011-05-03 09:30:00,27.91,27.91,27.51,27.71,1800.0,27.91,27.91,27.51,27.71,1800.0
2011-05-03 10:00:00,27.75,27.75,27.18,27.28,3400.0,27.75,27.75,27.18,27.28,3400.0
2011-05-03 10:30:00,27.28,27.28,27.07,27.13,3600.0,27.28,27.28,27.07,27.13,3600.0
2011-05-03 11:00:00,27.11,27.11,27.0,27.05,1500.0,27.11,27.11,27.0,27.05,1500.0
2011-05-03 11:30:00,27.02,27.09,27.0,27.01,1300.0,27.02,27.09,27.0,27.01,1300.0
2011-05-03 12:00:00,27.0,27.01,26.97,26.97,900.0,27.0,27.01,26.97,26.97,900.0
2011-05-03 12:30:00,26.97,27.0,26.91,27.0,900.0,26.97,27.0,26.91,27.0,900.0
2011-05-03 13:00:00,27.01,27.03,26.95,26.95,2100.0,27.01,27.03,26.95,26.95,2100.0
2011-05-03 13:30:00,26.92,26.97,26.92,26.97,2000.0,26.92,26.97,26.92,26.97,2000.0
2011-05-03 14:00:00,26.95,27.0,26.84,27.0,2800.0,26.95,27.0,26.84,27.0,2800.0
2011-05-03 14:30:00,26.98,27.0,26.91,26.95,1800.0,26.98,27.0,26.91,26.95,1800.0
2011-05-03 15:00:00,27.01,27.02,26.99,27.0,3400.0,27.01,27.02,26.99,27.0,3400.0
2011-05-03 15:30:00,27.0,27.08,26.96,27.02,6700.0,27.0,27.08,26.96,27.02,6700.0
2011-05-04 09:30:00,27.1,27.31,27.1,27.18,2100.0,27.1,27.31,27.1,27.18,2100.0
2011-05-04 10:00:00,27.22,27.25,27.03,27.03,1700.0,27.22,27.25,27.03,27.03,1700.0
2011-05-04 10:30:00,26.95,26.98,26.77,26.79,2600.0,26.95,26.98,26.77,26.79,2600.0
2011-05-04 11:00:00,26.79,26.79,26.65,26.78,1900.0,26.79,26.79,26.65,26.78,1900.0
2011-05-04 11:30:00,26.74,26.78,26.71,26.76,1700.0,26.74,26.78,26.71,26.76,1700.0
2011-05-04 12:00:00,26.76,26.76,26.63,26.63,1500.0,26.76,26.76,26.63,26.63,1500.0
2011-05-04 12:30:00,26.65,26.86,26.65,26.86,5200.0,26.65,26.86,26.65,26.86,5200.0
2011-05-04 13:00:00,26.84,26.91,26.84,26.9,600.0,26.84,26.91,26.84,26.9,600.0
2011-05-04 13:30:00,26.95,27.05,26.95,27.05,900.0,26.95,27.05,26.95,27.05,900.0
2011-05-04 14:00:00,27.02,27.19,26.99,27.19,800.0,27.02,27.19,26.99,27.19,800.0
2011-05-04 14:30:00,27.25,27.29,27.16,27.16,1900.0,27.25,27.29,27.16,27.16,1900.0
2011-05-04 15:00:00,27.15,27.34,27.14,27.33,6900.0,27.15,27.34,27.14,27.33,6900.0
2011-05-04 15:30:00,27.34,27.34,27.17,27.17,8200.0,27.34,27.34,27.17,27.17,8200.0
2011-05-05 09:30:00,26.91,27.37,26.91,27.28,2000.0,26.91,27.37,26.91,27.28,2000.0
2011-05-05 10:00:00,27.42,27.45,27.38,27.38,300.0,27.42,27.45,27.38,27.38,300.0
2011-05-05 10:30:00,27.44,27.66,27.44,27.66,1900.0,27.44,27.66,27.44,27.66,1900.0
2011-05-05 11:00:00,27.63,27.63,27.51,27.62,2700.0,27.63,27.63,27.51,27.62,2700.0
2011-05-05 11:30:00,27.62,27.79,27.62,27.79,1200.0,27.62,27.79,27.62,27.79,1200.0
2011-05-05 12:00:00,27.8,27.93,27.78,27.78,1300.0,27.8,27.93,27.78,27.78,1300.0
2011-05-05 12:30:00,27.81,27.81,27.68,27.68,1200.0,27.81,27.81,27.68,27.68,1200.0
2011-05-05 13:00:00,27.75,27.82,27.73,27.82,1000.0,27.75,27.82,27.73,27.82,1000.0
2011-05-05 13:30:00,27.82,27.82,27.69,27.76,1200.0,27.82,27.82,27.69,27.76,1200.0
2011-05-05 14:00:00,27.8,27.93,27.73,27.93,1400.0,27.8,27.93,27.73,27.93,1400.0
2011-05-05 14:30:00,27.93,28.0,27.79,27.8,3300.0,27.93,28.0,27.79,27.8,3300.0
2011-05-05 15:00:00,27.75,27.75,27.25,27.27,6000.0,27.75,27.75,27.25,27.27,6000.0
2011-05-05 15:30:00,27.26,27.42,27.25,27.37,9300.0,27.26,27.42,27.25,27.37,9300.0
2011-05-06 09:30:00,27.9,27.9,27.39,27.51,2000.0,27.9,27.9,27.39,27.51,2000.0
2011-05-06 10:00:00,27.5,27.61,27.5,27.61,2800.0,27.5,27.61,27.5,27.61,2800.0
2011-05-06 10:30:00,27.62,27.73,27.6,27.66,2600.0,27.62,27.73,27.6,27.66,2600.0
2011-05-06 11:00:00,27.66,27.85,27.65,27.85,4600.0,27.66,27.85,27.65,27.85,4600.0
2011-05-06 11:30:00,27.88,28.13,27.88,28.06,3300.0,27.88,28.13,27.88,28.06,3300.0
2011-05-06 12:00:00,28.08,28.08,27.79,27.92,4000.0,28.08,28.08,27.79,27.92,4000.0
2011-05-06 12:30:00,27.88,27.9,27.75,27.78,3200.0,27.88,27.9,27.75,27.78,3200.0
2011-05-06 13:00:00,27.79,27.83,27.69,27.74,5400.0,27.79,27.83,27.69,27.74,5400.0
2011-05-06 13:30:00,27.79,27.9,27.79,27.81,1300.0,27.79,27.9,27.79,27.81,1300.0
2011-05-06 14:00:00,27.78,27.83,27.66,27.66,1600.0,27.78,27.83,27.66,27.66,1600.0
2011-05-06 14:30:00,27.66,27.66,27.49,27.55,3600.0,27.66,27.66,27.49,27.55,3600.0
2011-05-06 15:00:00,27.55,27.67,27.51,27.55,4000.0,27.55,27.67,27.51,27.55,4000.0
2011-05-06 15:30:00,27.55,27.72,27.54,27.57,9400.0,27.55,27.72,27.54,27.57,9400.0
2011-05-09 09:30:00,27.43,27.55,27.33,27.53,2700.0,27.43,27.55,27.33,27.53,2700.0
2011-05-09 10:00:00,27.54,27.55,27.28,27.29,4900.0,27.54,27.55,27.28,27.29,4900.0
2011-05-09 10:30:00,27.28,27.38,27.21,27.31,2500.0,27.28,27.38,27.21,27.31,2500.0
2011-05-09 11:00:00,27.28,27.43,27.27,27.37,2400.0,27.28,27.43,27.27,27.37,2400.0
2011-05-09 11:30:00,27.43,27.52,27.41,27.52,900.0,27.43,27.52,27.41,27.52,900.0
2011-05-09 12:00:00,27.62,27.85,27.62,27.75,2300.0,27.62,27.85,27.62,27.75,2300.0
2011-05-09 12:30:00,27.77,27.85,27.76,27.82,2300.0,27.77,27.85,27.76,27.82,2300.0
2011-05-09 13:00:00,27.82,27.89,27.82,27.89,1600.0,27.82,27.89,27.82,27.89,1600.0
2011-05-09 13:30:00,27.88,27.97,27.88,27.96,1100.0,27.88,27.97,27.88,27.96,1100.0
2011-05-09 14:00:00,27.95,27.97,27.94,27.97,900.0,27.95,27.97,27.94,27.97,900.0
2011-05-09 14:30:00,27.99,28.09,27.95,27.97,9600.0,27.99,28.09,27.95,27.97,9600.0
2011-05-09 15:00:00,27.98,28.06,27.97,28.04,3900.0,27.98,28.06,27.97,28.04,3900.0
2011-05-09 15:30:00,28.0,28.03,27.9,27.95,7700.0,28.0,28.03,27.9,27.95,7700.0
2011-05-10 09:30:00,27.91,28.03,27.83,28.03,1300.0,27.91,28.03,27.83,28.03,1300.0
2011-05-10 10:00:00,28.0,28.26,27.91,28.14,2800.0,28.0,28.26,27.91,28.14,2800.0
2011-05-10 10:30:00,28.2,28.22,28.08,28.13,1100.0,28.2,28.22,28.08,28.13,1100.0
2011-05-10 11:00:00,28.12,28.12,27.85,27.85,1400.0,28.12,28.12,27.85,27.85,1400.0
2011-05-10 11:30:00,27.84,27.86,27.8,27.85,1000.0,27.84,27.86,27.8,27.85,1000.0
2011-05-10 12:00:00,27.81,27.84,27.81,27.83,700.0,27.81,27.84,27.81,27.83,700.0
2011-05-10 12:30:00,27.8,27.8,27.74,27.74,1400.0,27.8,27.8,27.74,27.74,1400.0
2011-05-10 13:00:00,27.73,27.78,27.66,27.75,1800.0,27.73,27.78,27.66,27.75,1800.0
2011-05-10 13:30:00,27.76,27.84,27.76,27.83,1100.0,27.76,27.84,27.76,27.83,1100.0
2011-05-10 14:00:00,27.82,27.82,27.73,27.77,900.0,27.82,27.82,27.73,27.77,900.0
2011-05-10 14:30:00,27.78,27.85,27.78,27.83,1700.0,27.78,27.85,27.78,27.83,1700.0
2011-05-10 15:00:00,27.82,27.91,27.81,27.85,2400.0,27.82,27.91,27.81,27.85,2400.0
2011-05-10 15:30:00,27.87,27.94,27.85,27.91,4900.0,27.87,27.94,27.85,27.91,4900.0
2011-05-11 09:30:00,27.78,27.96,27.64,27.95,2700.0,27.78,27.96,27.64,27.95,2700.0
2011-05-11 10:00:00,27.94,27.99,27.92,27.95,1700.0,27.94,27.99,27.92,27.95,1700.0
2011-05-11 10:30:00,27.92,27.95,27.84,27.85,1700.0,27.92,27.95,27.84,27.85,1700.0
2011-05-11 11:00:00,27.83,27.91,27.79,27.91,1100.0,27.83,27.91,27.79,27.91,1100.0
2011-05-11 11:30:00,27.87,27.89,27.6,27.6,1000.0,27.87,27.89,27.6,27.6,1000.0
2011-05-11 12:00:00,27.55,27.55,27.38,27.49,2100.0,27.55,27.55,27.38,27.49,2100.0
2011-05-11 12:30:00,27.47,27.55,27.47,27.55,2300.0,27.47,27.55,27.47,27.55,2300.0
2011-05-11 13:00:00,27.61,27.61,27.47,27.47,1500.0,27.61,27.61,27.47,27.47,1500.0
2011-05-11 13:30:00,27.44,27.47,27.38,27.38,4800.0,27.44,27.47,27.38,27.38,4800.0
2011-05-11 14:00:00,27.38,27.42,27.32,27.41,5900.0,27.38,27.42,27.32,27.41,5900.0
2011-05-11 14:30:00,27.41,27.78,27.41,27.66,16100.0,27.41,27.78,27.41,27.66,16100.0
2011-05-11 15:00:00,27.65,27.65,27.51,27.58,4500.0,27.65,27.65,27.51,27.58,4500.0
2011-05-11 15:30:00,27.59,27.62,27.48,27.59,6200.0,27.59,27.62,27.48,27.59,6200.0
2011-05-12 09:30:00,27.49,27.57,27.4,27.57,1200.0,27.49,27.57,27.4,27.57,1200.0
2011-05-12 10:00:00,27.62,27.62,27.56,27.56,400.0,27.62,27.62,27.56,27.56,400.0
2011-05-12 10:30:00,27.8,27.87,27.7,27.71,1800.0,27.8,27.87,27.7,27.71,1800.0
2011-05-12 11:00:00,27.69,27.93,27.67,27.93,1100.0,27.69,27.93,27.67,27.93,1100.0
2011-05-12 11:30:00,28.0,28.14,28.0,28.1,2600.0,28.0,28.14,28.0,28.1,2600.0
2011-05-12 12:00:00,28.13,28.24,28.11,28.23,2500.0,28.13,28.24,28.11,28.23,2500.0
2011-05-12 12:30:00,28.19,28.24,28.16,28.24,700.0,28.19,28.24,28.16,28.24,700.0
2011-05-12 13:00:00,28.27,28.39,28.27,28.27,2100.0,28.27,28.39,28.27,28.27,2100.0
2011-05-12 13:30:00,28.29,28.3,28.17,28.2,1800.0,28.29,28.3,28.17,28.2,1800.0
2011-05-12 14:00:00,28.2,28.27,28.2,28.27,2200.0,28.2,28.27,28.2,28.27,2200.0
2011-05-12 14:30:00,28.26,28.29,28.23,28.23,2300.0,28.26,28.29,28.23,28.23,2300.0
2011-05-12 15:00:00,28.18,28.3,28.15,28.21,2900.0,28.18,28.3,28.15,28.21,2900.0
2011-05-12 15:30:00,28.21,28.33,28.15,28.3,11900.0,28.21,28.33,28.15,28.3,11900.0
2011-05-13 09:30:00,28.3,28.39,28.16,28.39,1700.0,28.3,28.39,28.16,28.39,1700.0
2011-05-13 10:00:00,28.27,28.35,28.1,28.35,1700.0,28.27,28.35,28.1,28.35,1700.0
2011-05-13 10:30:00,28.37,28.55,28.36,28.54,2500.0,28.37,28.55,28.36,28.54,2500.0
2011-05-13 11:00:00,28.48,28.49,28.26,28.36,4500.0,28.48,28.49,28.26,28.36,4500.0
2011-05-13 11:30:00,28.37,28.54,28.37,28.46,5600.0,28.37,28.54,28.37,28.46,5600.0
2011-05-13 12:00:00,28.36,28.36,28.01,28.12,9900.0,28.36,28.36,28.01,28.12,9900.0
2011-05-13 12:30:00,28.14,28.2,28.07,28.07,4700.0,28.14,28.2,28.07,28.07,4700.0
2011-05-13 13:00:00,28.07,28.09,28.04,28.08,5400.0,28.07,28.09,28.04,28.08,5400.0
2011-05-13 13:30:00,28.09,28.2,28.09,28.2,4400.0,28.09,28.2,28.09,28.2,4400.0
2011-05-13 14:00:00,28.2,28.33,28.2,28.24,8000.0,28.2,28.33,28.2,28.24,8000.0
2011-05-13 14:30:00,28.25,28.26,28.19,28.2,5700.0,28.25,28.26,28.19,28.2,5700.0
2011-05-13 15:00:00,28.2,28.21,28.09,28.09,6800.0,28.2,28.21,28.09,28.09,6800.0
2011-05-13 15:30:00,28.11,28.18,28.09,28.12,13800.0,28.11,28.18,28.09,28.12,13800.0
2011-05-16 09:30:00,28.05,28.21,27.98,27.98,3000.0,28.05,28.21,27.98,27.98,3000.0
2011-05-16 10:00:00,27.97,27.99,27.83,27.86,2700.0,27.97,27.99,27.83,27.86,2700.0
2011-05-16 10:30:00,27.9,28.22,27.89,28.22,5000.0,27.9,28.22,27.89,28.22,5000.0
2011-05-16 11:00:00,28.22,28.23,28.13,28.13,3600.0,28.22,28.23,28.13,28.13,3600.0
2011-05-16 11:30:00,28.18,28.21,28.03,28.05,2800.0,28.18,28.21,28.03,28.05,2800.0
2011-05-16 12:00:00,28.02,28.02,27.89,27.99,1500.0,28.02,28.02,27.89,27.99,1500.0
2011-05-16 12:30:00,28.0,28.04,27.91,27.91,2100.0,28.0,28.04,27.91,27.91,2100.0
2011-05-16 13:00:00,27.91,27.96,27.83,27.89,1100.0,27.91,27.96,27.83,27.89,1100.0
2011-05-16 13:30:00,27.85,28.18,27.85,28.16,3900.0,27.85,28.18,27.85,28.16,3900.0
2011-05-16 14:00:00,28.12,28.21,28.04,28.06,5400.0,28.12,28.21,28.04,28.06,5400.0
2011-05-16 14:30:00,28.08,28.12,28.03,28.11,3900.0,28.08,28.12,28.03,28.11,3900.0
2011-05-16 15:00:00,28.13,28.18,27.99,27.99,3700.0,28.13,28.18,27.99,27.99,3700.0
2011-05-16 15:30:00,27.98,28.1,27.91,27.91,18100.0,27.98,28.1,27.91,27.91,18100.0
2011-05-17 09:30:00,28.06,28.06,27.58,27.84,2000.0,28.06,28.06,27.58,27.84,2000.0
2011-05-17 10:00:00,27.76,27.93,27.76,27.86,1500.0,27.76,27.93,27.76,27.86,1500.0
2011-05-17 10:30:00,27.86,27.9,27.56,27.56,1400.0,27.86,27.9,27.56,27.56,1400.0
2011-05-17 11:00:00,27.45,27.63,27.44,27.53,1400.0,27.45,27.63,27.44,27.53,1400.0
2011-05-17 11:30:00,27.52,27.64,27.47,27.64,1300.0,27.52,27.64,27.47,27.64,1300.0
2011-05-17 12:00:00,27.58,27.63,27.58,27.59,1600.0,27.58,27.63,27.58,27.59,1600.0
2011-05-17 12:30:00,27.67,27.69,27.55,27.55,1300.0,27.67,27.69,27.55,27.55,1300.0
2011-05-17 13:00:00,27.59,27.6,27.59,27.6,1500.0,27.59,27.6,27.59,27.6,1500.0
2011-05-17 13:30:00,27.59,27.59,27.45,27.45,3600.0,27.59,27.59,27.45,27.45,3600.0
2011-05-17 14:00:00,27.47,27.5,27.34,27.34,2900.0,27.47,27.5,27.34,27.34,2900.0
2011-05-17 14:30:00,27.33,27.42,27.28,27.42,2400.0,27.33,27.42,27.28,27.42,2400.0
2011-05-17 15:00:00,27.46,27.49,27.37,27.38,4400.0,27.46,27.49,27.37,27.38,4400.0
2011-05-17 15:30:00,27.39,27.46,27.39,27.41,3900.0,27.39,27.46,27.39,27.41,3900.0
2011-05-18 09:30:00,27.8,28.04,27.75,28.03,5600.0,27.8,28.04,27.75,28.03,5600.0
2011-05-18 10:00:00,28.05,28.17,27.99,28.15,11400.0,28.05,28.17,27.99,28.15,11400.0
2011-05-18 10:30:00,28.14,28.49,28.14,28.45,20200.0,28.14,28.49,28.14,28.45,20200.0
2011-05-18 11:00:00,28.44,28.45,28.28,28.33,8300.0,28.44,28.45,28.28,28.33,8300.0
2011-05-18 11:30:00,28.26,28.39,28.25,28.39,4800.0,28.26,28.39,28.25,28.39,4800.0
2011-05-18 12:00:00,28.39,28.49,28.39,28.49,5200.0,28.39,28.49,28.39,28.49,5200.0
2011-05-18 12:30:00,28.49,28.56,28.49,28.55,3800.0,28.49,28.56,28.49,28.55,3800.0
2011-05-18 13:00:00,28.56,28.79,28.56,28.75,6400.0,28.56,28.79,28.56,28.75,6400.0
2011-05-18 13:30:00,28.75,28.93,28.72,28.93,6800.0,28.75,28.93,28.72,28.93,6800.0
2011-05-18 14:00:00,28.91,29.15,28.9,29.1,4800.0,28.91,29.15,28.9,29.1,4800.0
2011-05-18 14:30:00,29.09,29.21,29.01,29.03,13100.0,29.09,29.21,29.01,29.03,13100.0
2011-05-18 15:00:00,29.05,29.24,29.0,29.22,5500.0,29.05,29.24,29.0,29.22,5500.0
2011-05-18 15:30:00,29.22,29.22,28.97,28.98,17700.0,29.22,29.22,28.97,28.98,17700.0
2011-05-19 09:30:00,28.83,29.16,28.69,28.7,3700.0,28.83,29.16,28.69,28.7,3700.0
2011-05-19 10:00:00,28.7,28.7,28.39,28.43,3600.0,28.7,28.7,28.39,28.43,3600.0
2011-05-19 10:30:00,28.41,28.41,28.25,28.27,3100.0,28.41,28.41,28.25,28.27,3100.0
2011-05-19 11:00:00,28.28,28.3,28.13,28.23,5000.0,28.28,28.3,28.13,28.23,5000.0
2011-05-19 11:30:00,28.21,28.21,28.12,28.12,1400.0,28.21,28.21,28.12,28.12,1400.0
2011-05-19 12:00:00,28.09,28.2,28.05,28.19,2400.0,28.09,28.2,28.05,28.19,2400.0
2011-05-19 12:30:00,28.19,28.21,28.17,28.19,1800.0,28.19,28.21,28.17,28.19,1800.0
2011-05-19 13:00:00,28.2,28.31,28.2,28.22,4800.0,28.2,28.31,28.2,28.22,4800.0
2011-05-19 13:30:00,28.23,28.28,28.21,28.28,2300.0,28.23,28.28,28.21,28.28,2300.0
2011-05-19 14:00:00,28.27,28.29,28.2,28.2,3200.0,28.27,28.29,28.2,28.2,3200.0
2011-05-19 14:30:00,28.2,28.27,28.18,28.27,2700.0,28.2,28.27,28.18,28.27,2700.0
2011-05-19 15:00:00,28.27,28.34,28.26,28.33,3200.0,28.27,28.34,28.26,28.33,3200.0
2011-05-19 15:30:00,28.33,28.34,28.24,28.24,10700.0,28.33,28.34,28.24,28.24,10700.0
2011-05-20 09:30:00,28.42,28.43,28.06,28.1,5400.0,28.42,28.43,28.06,28.1,5400.0
2011-05-20 10:00:00,28.15,28.16,28.08,28.12,2600.0,28.15,28.16,28.08,28.12,2600.0
2011-05-20 10:30:00,28.15,28.23,28.03,28.1,3900.0,28.15,28.23,28.03,28.1,3900.0
2011-05-20 11:00:00,28.1,28.14,28.02,28.09,3700.0,28.1,28.14,28.02,28.09,3700.0
2011-05-20 11:30:00,28.08,28.12,27.98,28.05,7100.0,28.08,28.12,27.98,28.05,7100.0
2011-05-20 12:00:00,28.05,28.1,27.99,28.1,18000.0,28.05,28.1,27.99,28.1,18000.0
2011-05-20 12:30:00,28.13,28.29,28.1,28.23,4500.0,28.13,28.29,28.1,28.23,4500.0
2011-05-20 13:00:00,28.24,28.26,28.24,28.24,2300.0,28.24,28.26,28.24,28.24,2300.0
2011-05-20 13:30:00,28.24,28.33,28.24,28.27,3300.0,28.24,28.33,28.24,28.27,3300.0
2011-05-20 14:00:00,28.27,28.27,28.18,28.18,3400.0,28.27,28.27,28.18,28.18,3400.0
2011-05-20 14:30:00,28.17,28.22,28.07,28.07,3500.0,28.17,28.22,28.07,28.07,3500.0
2011-05-20 15:00:00,28.07,28.18,28.04,28.18,5200.0,28.07,28.18,28.04,28.18,5200.0
2011-05-20 15:30:00,28.19,28.21,28.09,28.09,9800.0,28.19,28.21,28.09,28.09,9800.0
2011-05-23 09:30:00,27.97,27.97,27.45,27.49,4500.0,27.97,27.97,27.45,27.49,4500.0
2011-05-23 10:00:00,27.48,27.5,27.24,27.24,3700.0,27.48,27.5,27.24,27.24,3700.0
2011-05-23 10:30:00,27.24,27.5,27.24,27.47,2600.0,27.24,27.5,27.24,27.47,2600.0
2011-05-23 11:00:00,27.5,27.57,27.45,27.48,1600.0,27.5,27.57,27.45,27.48,1600.0
2011-05-23 11:30:00,27.48,27.49,27.41,27.44,1300.0,27.48,27.49,27.41,27.44,1300.0
2011-05-23 12:00:00,27.45,27.49,27.41,27.47,2200.0,27.45,27.49,27.41,27.47,2200.0
2011-05-23 12:30:00,27.52,27.58,27.5,27.53,1100.0,27.52,27.58,27.5,27.53,1100.0
2011-05-23 13:00:00,27.51,27.56,27.46,27.52,1500.0,27.51,27.56,27.46,27.52,1500.0
2011-05-23 13:30:00,27.53,27.55,27.52,27.52,1800.0,27.53,27.55,27.52,27.52,1800.0
2011-05-23 14:00:00,27.52,27.61,27.5,27.61,2800.0,27.52,27.61,27.5,27.61,2800.0
2011-05-23 14:30:00,27.68,27.74,27.65,27.68,1700.0,27.68,27.74,27.65,27.68,1700.0
2011-05-23 15:00:00,27.67,27.71,27.56,27.56,3600.0,27.67,27.71,27.56,27.56,3600.0
2011-05-23 15:30:00,27.58,27.58,27.45,27.45,9200.0,27.58,27.58,27.45,27.45,9200.0
2011-05-24 09:30:00,27.3,27.3,26.99,26.99,8200.0,27.3,27.3,26.99,26.99,8200.0
2011-05-24 10:00:00,26.99,27.1,26.99,27.06,6500.0,26.99,27.1,26.99,27.06,6500.0
2011-05-24 10:30:00,27.09,27.1,26.95,27.04,4400.0,27.09,27.1,26.95,27.04,4400.0
2011-05-24 11:00:00,27.09,27.32,27.09,27.25,2100.0,27.09,27.32,27.09,27.25,2100.0
2011-05-24 11:30:00,27.26,27.27,27.02,27.02,3100.0,27.26,27.27,27.02,27.02,3100.0
2011-05-24 12:00:00,26.99,27.13,26.92,27.13,6200.0,26.99,27.13,26.92,27.13,6200.0
2011-05-24 12:30:00,27.11,27.13,27.08,27.1,2900.0,27.11,27.13,27.08,27.1,2900.0
2011-05-24 13:00:00,27.12,27.16,27.04,27.04,1800.0,27.12,27.16,27.04,27.04,1800.0
2011-05-24 13:30:00,27.03,27.03,26.96,27.02,2400.0,27.03,27.03,26.96,27.02,2400.0
2011-05-24 14:00:00,27.03,27.17,27.0,27.15,4900.0,27.03,27.17,27.0,27.15,4900.0
2011-05-24 14:30:00,27.15,27.16,27.11,27.16,4500.0,27.15,27.16,27.11,27.16,4500.0
2011-05-24 15:00:00,27.15,27.26,27.15,27.26,4000.0,27.15,27.26,27.15,27.26,4000.0
2011-05-24 15:30:00,27.25,27.25,27.01,27.01,7800.0,27.25,27.25,27.01,27.01,7800.0
2011-05-25 09:30:00,26.85,26.92,26.78,26.85,4000.0,26.85,26.92,26.78,26.85,4000.0
2011-05-25 10:00:00,26.85,26.85,26.59,26.8,5600.0,26.85,26.85,26.59,26.8,5600.0
2011-05-25 10:30:00,26.78,26.78,26.65,26.65,4400.0,26.78,26.78,26.65,26.65,4400.0
2011-05-25 11:00:00,26.66,26.77,26.63,26.77,2600.0,26.66,26.77,26.63,26.77,2600.0
2011-05-25 11:30:00,26.76,26.77,26.66,26.72,2000.0,26.76,26.77,26.66,26.72,2000.0
2011-05-25 12:00:00,26.71,26.72,26.69,26.71,1600.0,26.71,26.72,26.69,26.71,1600.0
2011-05-25 12:30:00,26.71,26.99,26.7,26.99,9300.0,26.71,26.99,26.7,26.99,9300.0
2011-05-25 13:00:00,27.02,27.03,26.91,26.92,3400.0,27.02,27.03,26.91,26.92,3400.0
2011-05-25 13:30:00,26.92,26.97,26.91,26.97,1900.0,26.92,26.97,26.91,26.97,1900.0
2011-05-25 14:00:00,26.97,27.04,26.95,26.99,6800.0,26.97,27.04,26.95,26.99,6800.0
2011-05-25 14:30:00,27.01,27.17,27.0,27.15,9100.0,27.01,27.17,27.0,27.15,9100.0
2011-05-25 15:00:00,27.11,27.22,27.09,27.21,9600.0,27.11,27.22,27.09,27.21,9600.0
2011-05-25 15:30:00,27.21,27.33,27.17,27.29,30500.0,27.21,27.33,27.17,27.29,30500.0
2011-05-26 09:30:00,28.94,29.44,28.37,28.37,29800.0,28.94,29.44,28.37,28.37,29800.0
2011-05-26 10:00:00,28.36,28.66,28.17,28.54,17800.0,28.36,28.66,28.17,28.54,17800.0
2011-05-26 10:30:00,28.53,28.56,27.94,27.96,11700.0,28.53,28.56,27.94,27.96,11700.0
2011-05-26 11:00:00,28.0,28.19,27.74,28.19,7800.0,28.0,28.19,27.74,28.19,7800.0
2011-05-26 11:30:00,28.16,28.38,28.15,28.35,8700.0,28.16,28.38,28.15,28.35,8700.0
2011-05-26 12:00:00,28.33,28.33,28.07,28.16,5900.0,28.33,28.33,28.07,28.16,5900.0
2011-05-26 12:30:00,28.19,28.36,28.17,28.19,6200.0,28.19,28.36,28.17,28.19,6200.0
2011-05-26 13:00:00,28.21,28.28,28.16,28.26,6400.0,28.21,28.28,28.16,28.26,6400.0
2011-05-26 13:30:00,28.27,28.27,28.08,28.08,2300.0,28.27,28.27,28.08,28.08,2300.0
2011-05-26 14:00:00,28.07,28.11,28.03,28.08,4300.0,28.07,28.11,28.03,28.08,4300.0
2011-05-26 14:30:00,28.07,28.36,28.07,28.35,11300.0,28.07,28.36,28.07,28.35,11300.0
2011-05-26 15:00:00,28.34,28.39,28.18,28.39,9600.0,28.34,28.39,28.18,28.39,9600.0
2011-05-26 15:30:00,28.4,28.42,28.25,28.26,23100.0,28.4,28.42,28.25,28.26,23100.0
2011-05-27 09:30:00,28.53,28.63,28.5,28.63,6600.0,28.53,28.63,28.5,28.63,6600.0
2011-05-27 10:00:00,28.64,28.7,28.61,28.7,8900.0,28.64,28.7,28.61,28.7,8900.0
2011-05-27 10:30:00,28.7,28.7,28.65,28.67,7200.0,28.7,28.7,28.65,28.67,7200.0
2011-05-27 11:00:00,28.65,28.67,28.49,28.55,6300.0,28.65,28.67,28.49,28.55,6300.0
2011-05-27 11:30:00,28.56,28.65,28.55,28.65,5000.0,28.56,28.65,28.55,28.65,5000.0
2011-05-27 12:00:00,28.64,28.64,28.48,28.49,3100.0,28.64,28.64,28.48,28.49,3100.0
2011-05-27 12:30:00,28.49,28.5,28.33,28.38,4800.0,28.49,28.5,28.33,28.38,4800.0
2011-05-27 13:00:00,28.38,28.46,28.37,28.39,3000.0,28.38,28.46,28.37,28.39,3000.0
2011-05-27 13:30:00,28.39,28.48,28.37,28.48,1300.0,28.39,28.48,28.37,28.48,1300.0
2011-05-27 14:00:00,28.49,28.49,28.43,28.47,2000.0,28.49,28.49,28.43,28.47,2000.0
2011-05-27 14:30:00,28.47,28.5,28.24,28.24,7500.0,28.47,28.5,28.24,28.24,7500.0
2011-05-27 15:00:00,28.25,28.28,28.24,28.25,7200.0,28.25,28.28,28.24,28.25,7200.0
2011-05-27 15:30:00,28.24,28.3,28.21,28.29,14200.0,28.24,28.3,28.21,28.29,14200.0
2011-05-31 09:30:00,28.39,28.55,28.34,28.39,4900.0,28.39,28.55,28.34,28.39,4900.0
2011-05-31 10:00:00,28.33,28.49,28.07,28.13,7700.0,28.33,28.49,28.07,28.13,7700.0
2011-05-31 10:30:00,28.18,28.35,28.14,28.3,4300.0,28.18,28.35,28.14,28.3,4300.0
2011-05-31 11:00:00,28.29,28.35,28.25,28.29,3700.0,28.29,28.35,28.25,28.29,3700.0
2011-05-31 11:30:00,28.31,28.31,28.07,28.07,9400.0,28.31,28.31,28.07,28.07,9400.0
2011-05-31 12:00:00,28.05,28.07,28.0,28.04,8100.0,28.05,28.07,28.0,28.04,8100.0
2011-05-31 12:30:00,28.03,28.12,28.0,28.11,11000.0,28.03,28.12,28.0,28.11,11000.0
2011-05-31 13:00:00,28.16,28.26,28.16,28.23,2600.0,28.16,28.26,28.16,28.23,2600.0
2011-05-31 13:30:00,28.26,28.37,28.25,28.37,2600.0,28.26,28.37,28.25,28.37,2600.0
2011-05-31 14:00:00,28.37,28.45,28.36,28.44,2200.0,28.37,28.45,28.36,28.44,2200.0
2011-05-31 14:30:00,28.44,28.49,28.41,28.49,2400.0,28.44,28.49,28.41,28.49,2400.0
2011-05-31 15:00:00,28.5,28.51,28.45,28.45,3300.0,28.5,28.51,28.45,28.45,3300.0
2011-05-31 15:30:00,28.48,28.65,28.47,28.64,12700.0,28.48,28.65,28.47,28.64,12700.0
2011-06-01 09:30:00,28.52,28.52,28.44,28.44,1200.0,28.52,28.52,28.44,28.44,1200.0
2011-06-01 10:00:00,28.41,28.47,28.25,28.35,4600.0,28.41,28.47,28.25,28.35,4600.0
2011-06-01 10:30:00,28.3,28.33,28.17,28.18,2900.0,28.3,28.33,28.17,28.18,2900.0
2011-06-01 11:00:00,28.25,28.25,28.08,28.09,1300.0,28.25,28.25,28.08,28.09,1300.0
2011-06-01 11:30:00,28.09,28.09,28.02,28.03,2000.0,28.09,28.09,28.02,28.03,2000.0
2011-06-01 12:00:00,28.02,28.03,27.77,27.83,2800.0,28.02,28.03,27.77,27.83,2800.0
2011-06-01 12:30:00,27.85,27.91,27.85,27.89,3300.0,27.85,27.91,27.85,27.89,3300.0
2011-06-01 13:00:00,27.92,27.95,27.82,27.82,8800.0,27.92,27.95,27.82,27.82,8800.0
2011-06-01 13:30:00,27.83,27.87,27.81,27.82,4000.0,27.83,27.87,27.81,27.82,4000.0
2011-06-01 14:00:00,27.81,27.81,27.61,27.61,2700.0,27.81,27.81,27.61,27.61,2700.0
2011-06-01 14:30:00,27.59,27.7,27.57,27.59,6000.0,27.59,27.7,27.57,27.59,6000.0
2011-06-01 15:00:00,27.59,27.61,27.43,27.49,6200.0,27.59,27.61,27.43,27.49,6200.0
2011-06-01 15:30:00,27.52,27.57,27.31,27.38,20100.0,27.52,27.57,27.31,27.38,20100.0
2011-06-02 09:30:00,27.41,27.58,27.35,27.53,3100.0,27.41,27.58,27.35,27.53,3100.0
2011-06-02 10:00:00,27.57,27.57,27.45,27.45,2300.0,27.57,27.57,27.45,27.45,2300.0
2011-06-02 10:30:00,27.54,27.59,27.52,27.55,2800.0,27.54,27.59,27.52,27.55,2800.0
2011-06-02 11:00:00,27.51,27.54,27.5,27.5,1100.0,27.51,27.54,27.5,27.5,1100.0
2011-06-02 11:30:00,27.44,27.44,27.29,27.38,1000.0,27.44,27.44,27.29,27.38,1000.0
2011-06-02 12:00:00,27.4,27.43,27.27,27.27,1500.0,27.4,27.43,27.27,27.27,1500.0
2011-06-02 12:30:00,27.27,27.35,27.17,27.35,2300.0,27.27,27.35,27.17,27.35,2300.0
2011-06-02 13:00:00,27.45,27.53,27.42,27.51,1400.0,27.45,27.53,27.42,27.51,1400.0
2011-06-02 13:30:00,27.45,27.57,27.43,27.56,1800.0,27.45,27.57,27.43,27.56,1800.0
2011-06-02 14:00:00,27.57,27.59,27.43,27.43,1800.0,27.57,27.59,27.43,27.43,1800.0
2011-06-02 14:30:00,27.41,27.62,27.41,27.59,2400.0,27.41,27.62,27.41,27.59,2400.0
2011-06-02 15:00:00,27.62,27.63,27.46,27.47,3800.0,27.62,27.63,27.46,27.47,3800.0
2011-06-02 15:30:00,27.48,27.51,27.45,27.49,9900.0,27.48,27.51,27.45,27.49,9900.0
2011-06-03 09:30:00,27.03,27.18,26.79,26.93,3900.0,27.03,27.18,26.79,26.93,3900.0
2011-06-03 10:00:00,26.93,27.13,26.93,27.13,5500.0,26.93,27.13,26.93,27.13,5500.0
2011-06-03 10:30:00,27.16,27.4,27.16,27.33,2900.0,27.16,27.4,27.16,27.33,2900.0
2011-06-03 11:00:00,27.39,27.39,27.13,27.13,2000.0,27.39,27.39,27.13,27.13,2000.0
2011-06-03 11:30:00,27.16,27.17,27.07,27.15,1200.0,27.16,27.17,27.07,27.15,1200.0
2011-06-03 12:00:00,27.19,27.23,27.09,27.22,3900.0,27.19,27.23,27.09,27.22,3900.0
2011-06-03 12:30:00,27.21,27.26,27.14,27.26,3700.0,27.21,27.26,27.14,27.26,3700.0
2011-06-03 13:00:00,27.23,27.27,27.16,27.2,3200.0,27.23,27.27,27.16,27.2,3200.0
2011-06-03 13:30:00,27.17,27.17,27.1,27.1,3100.0,27.17,27.17,27.1,27.1,3100.0
2011-06-03 14:00:00,27.07,27.18,27.07,27.12,9200.0,27.07,27.18,27.07,27.12,9200.0
2011-06-03 14:30:00,27.12,27.14,26.91,26.91,7300.0,27.12,27.14,26.91,26.91,7300.0
2011-06-03 15:00:00,26.86,26.91,26.78,26.89,5500.0,26.86,26.91,26.78,26.89,5500.0
2011-06-03 15:30:00,26.91,27.0,26.91,26.97,18900.0,26.91,27.0,26.91,26.97,18900.0
2011-06-06 09:30:00,26.68,27.04,26.68,27.04,2100.0,26.68,27.04,26.68,27.04,2100.0
2011-06-06 10:00:00,27.03,27.05,26.81,27.02,2200.0,27.03,27.05,26.81,27.02,2200.0
2011-06-06 10:30:00,27.04,27.05,26.86,27.04,1600.0,27.04,27.05,26.86,27.04,1600.0
2011-06-06 11:00:00,27.04,27.15,27.04,27.09,2500.0,27.04,27.15,27.04,27.09,2500.0
2011-06-06 11:30:00,27.08,27.1,27.0,27.0,3500.0,27.08,27.1,27.0,27.0,3500.0
2011-06-06 12:00:00,26.92,27.01,26.89,27.01,1500.0,26.92,27.01,26.89,27.01,1500.0
2011-06-06 12:30:00,26.98,27.0,26.97,27.0,600.0,26.98,27.0,26.97,27.0,600.0
2011-06-06 13:00:00,27.01,27.1,27.01,27.05,2000.0,27.01,27.1,27.01,27.05,2000.0
2011-06-06 13:30:00,27.08,27.1,26.99,27.06,4900.0,27.08,27.1,26.99,27.06,4900.0
2011-06-06 14:00:00,27.06,27.06,26.94,27.03,8900.0,27.06,27.06,26.94,27.03,8900.0
2011-06-06 14:30:00,27.02,27.06,26.99,27.01,5900.0,27.02,27.06,26.99,27.01,5900.0
2011-06-06 15:00:00,27.01,27.03,26.99,26.99,15700.0,27.01,27.03,26.99,26.99,15700.0
2011-06-06 15:30:00,26.98,27.04,26.95,27.02,19400.0,26.98,27.04,26.95,27.02,19400.0
2011-06-07 09:30:00,27.31,27.36,26.92,26.97,6700.0,27.31,27.36,26.92,26.97,6700.0
2011-06-07 10:00:00,27.11,27.22,27.08,27.18,1900.0,27.11,27.22,27.08,27.18,1900.0
2011-06-07 10:30:00,27.14,27.2,27.14,27.2,1100.0,27.14,27.2,27.14,27.2,1100.0
2011-06-07 11:00:00,27.16,27.17,27.11,27.13,1300.0,27.16,27.17,27.11,27.13,1300.0
2011-06-07 11:30:00,27.11,27.32,27.1,27.32,5900.0,27.11,27.32,27.1,27.32,5900.0
2011-06-07 12:00:00,27.34,27.39,27.28,27.29,2800.0,27.34,27.39,27.28,27.29,2800.0
2011-06-07 12:30:00,27.28,27.29,27.24,27.26,2500.0,27.28,27.29,27.24,27.26,2500.0
2011-06-07 13:00:00,27.29,27.44,27.27,27.33,2300.0,27.29,27.44,27.27,27.33,2300.0
2011-06-07 13:30:00,27.34,27.42,27.34,27.38,2100.0,27.34,27.42,27.34,27.38,2100.0
2011-06-07 14:00:00,27.34,27.49,27.34,27.42,3700.0,27.34,27.49,27.34,27.42,3700.0
2011-06-07 14:30:00,27.39,27.4,27.28,27.32,2700.0,27.39,27.4,27.28,27.32,2700.0
2011-06-07 15:00:00,27.33,27.35,27.28,27.31,4600.0,27.33,27.35,27.28,27.31,4600.0
2011-06-07 15:30:00,27.29,27.31,27.19,27.2,15200.0,27.29,27.31,27.19,27.2,15200.0
2011-06-08 09:30:00,26.9,26.91,26.7,26.7,1900.0,26.9,26.91,26.7,26.7,1900.0
2011-06-08 10:00:00,26.68,26.84,26.68,26.79,3100.0,26.68,26.84,26.68,26.79,3100.0
2011-06-08 10:30:00,26.75,26.83,26.71,26.8,2600.0,26.75,26.83,26.71,26.8,2600.0
2011-06-08 11:00:00,26.84,26.88,26.57,26.57,5600.0,26.84,26.88,26.57,26.57,5600.0
2011-06-08 11:30:00,26.58,26.88,26.58,26.88,2200.0,26.58,26.88,26.58,26.88,2200.0
2011-06-08 12:00:00,26.84,26.89,26.71,26.73,2300.0,26.84,26.89,26.71,26.73,2300.0
2011-06-08 12:30:00,26.79,26.79,26.76,26.77,900.0,26.79,26.79,26.76,26.77,900.0
2011-06-08 13:00:00,26.76,26.77,26.75,26.76,1600.0,26.76,26.77,26.75,26.76,1600.0
2011-06-08 13:30:00,26.75,26.75,26.46,26.49,4800.0,26.75,26.75,26.46,26.49,4800.0
2011-06-08 14:00:00,26.51,26.55,26.28,26.3,16600.0,26.51,26.55,26.28,26.3,16600.0
2011-06-08 14:30:00,26.3,26.47,26.3,26.44,3900.0,26.3,26.47,26.3,26.44,3900.0
2011-06-08 15:00:00,26.44,26.46,26.37,26.43,6100.0,26.44,26.46,26.37,26.43,6100.0
2011-06-08 15:30:00,26.46,26.57,26.4,26.56,14800.0,26.46,26.57,26.4,26.56,14800.0
2011-06-09 09:30:00,26.83,26.83,26.47,26.57,2600.0,26.83,26.83,26.47,26.57,2600.0
2011-06-09 10:00:00,26.65,26.67,26.47,26.51,2100.0,26.65,26.67,26.47,26.51,2100.0
2011-06-09 10:30:00,26.56,26.69,26.56,26.67,1400.0,26.56,26.69,26.56,26.67,1400.0
2011-06-09 11:00:00,26.47,26.47,26.43,26.43,400.0,26.47,26.47,26.43,26.43,400.0
2011-06-09 11:30:00,26.42,26.42,26.38,26.4,1200.0,26.42,26.42,26.38,26.4,1200.0
2011-06-09 12:00:00,26.44,26.59,26.44,26.58,2300.0,26.44,26.59,26.44,26.58,2300.0
2011-06-09 12:30:00,26.57,26.62,26.56,26.58,2400.0,26.57,26.62,26.56,26.58,2400.0
2011-06-09 13:00:00,26.58,26.68,26.58,26.66,1100.0,26.58,26.68,26.58,26.66,1100.0
2011-06-09 13:30:00,26.67,26.69,26.59,26.67,2900.0,26.67,26.69,26.59,26.67,2900.0
2011-06-09 14:00:00,26.67,26.67,26.54,26.54,2100.0,26.67,26.67,26.54,26.54,2100.0
2011-06-09 14:30:00,26.55,26.62,26.54,26.61,1700.0,26.55,26.62,26.54,26.61,1700.0
2011-06-09 15:00:00,26.63,26.65,26.59,26.59,4100.0,26.63,26.65,26.59,26.59,4100.0
2011-06-09 15:30:00,26.6,26.61,26.51,26.53,6500.0,26.6,26.61,26.51,26.53,6500.0
2011-06-10 09:30:00,26.25,26.33,26.19,26.23,4000.0,26.25,26.33,26.19,26.23,4000.0
2011-06-10 10:00:00,26.24,26.24,26.04,26.05,2000.0,26.24,26.24,26.04,26.05,2000.0
2011-06-10 10:30:00,26.04,26.04,25.95,25.96,3500.0,26.04,26.04,25.95,25.96,3500.0
2011-06-10 11:00:00,25.96,26.11,25.95,26.09,4200.0,25.96,26.11,25.95,26.09,4200.0
2011-06-10 11:30:00,26.07,26.07,26.01,26.01,2000.0,26.07,26.07,26.01,26.01,2000.0
2011-06-10 12:00:00,26.06,26.09,26.05,26.06,2700.0,26.06,26.09,26.05,26.06,2700.0
2011-06-10 12:30:00,26.06,26.16,26.06,26.15,1200.0,26.06,26.16,26.06,26.15,1200.0
2011-06-10 13:00:00,26.15,26.16,26.09,26.14,5200.0,26.15,26.16,26.09,26.14,5200.0
2011-06-10 13:30:00,26.14,26.14,25.89,25.89,5500.0,26.14,26.14,25.89,25.89,5500.0
2011-06-10 14:00:00,25.9,26.0,25.9,25.98,25500.0,25.9,26.0,25.9,25.98,25500.0
2011-06-10 14:30:00,25.99,26.0,25.97,26.0,17600.0,25.99,26.0,25.97,26.0,17600.0
2011-06-10 15:00:00,26.0,26.0,25.95,26.0,31200.0,26.0,26.0,25.95,26.0,31200.0
2011-06-10 15:30:00,26.0,26.0,25.6,25.63,59000.0,26.0,26.0,25.6,25.63,59000.0
2011-06-13 09:30:00,25.66,26.0,25.62,25.66,5600.0,25.66,26.0,25.62,25.66,5600.0
2011-06-13 10:00:00,25.63,25.64,25.45,25.64,6300.0,25.63,25.64,25.45,25.64,6300.0
2011-06-13 10:30:00,25.63,25.65,25.46,25.47,8700.0,25.63,25.65,25.46,25.47,8700.0
2011-06-13 11:00:00,25.47,25.47,25.37,25.41,7100.0,25.47,25.47,25.37,25.41,7100.0
2011-06-13 11:30:00,25.38,25.4,25.22,25.24,5100.0,25.38,25.4,25.22,25.24,5100.0
2011-06-13 12:00:00,25.24,25.29,25.2,25.22,5400.0,25.24,25.29,25.2,25.22,5400.0
2011-06-13 12:30:00,25.23,25.38,25.23,25.34,8500.0,25.23,25.38,25.23,25.34,8500.0
2011-06-13 13:00:00,25.34,25.35,25.26,25.34,4200.0,25.34,25.35,25.26,25.34,4200.0
2011-06-13 13:30:00,25.31,25.4,25.28,25.4,3600.0,25.31,25.4,25.28,25.4,3600.0
2011-06-13 14:00:00,25.45,25.5,25.29,25.29,6300.0,25.45,25.5,25.29,25.29,6300.0
2011-06-13 14:30:00,25.27,25.37,25.18,25.32,7400.0,25.27,25.37,25.18,25.32,7400.0
2011-06-13 15:00:00,25.3,25.41,25.24,25.37,8800.0,25.3,25.41,25.24,25.37,8800.0
2011-06-13 15:30:00,25.37,25.37,25.24,25.28,14200.0,25.37,25.37,25.24,25.28,14200.0
2011-06-14 09:30:00,25.7,25.72,25.51,25.63,4300.0,25.7,25.72,25.51,25.63,4300.0
2011-06-14 10:00:00,25.63,25.83,25.63,25.75,2800.0,25.63,25.83,25.63,25.75,2800.0
2011-06-14 10:30:00,25.76,25.92,25.76,25.89,1400.0,25.76,25.92,25.76,25.89,1400.0
2011-06-14 11:00:00,25.85,25.85,25.7,25.7,3200.0,25.85,25.85,25.7,25.7,3200.0
2011-06-14 11:30:00,25.72,25.77,25.72,25.75,1300.0,25.72,25.77,25.72,25.75,1300.0
2011-06-14 12:00:00,25.74,25.74,25.68,25.69,2100.0,25.74,25.74,25.68,25.69,2100.0
2011-06-14 12:30:00,25.68,25.71,25.68,25.71,1600.0,25.68,25.71,25.68,25.71,1600.0
2011-06-14 13:00:00,25.74,25.75,25.69,25.75,1900.0,25.74,25.75,25.69,25.75,1900.0
2011-06-14 13:30:00,25.75,25.82,25.75,25.81,2100.0,25.75,25.82,25.75,25.81,2100.0
2011-06-14 14:00:00,25.79,25.82,25.76,25.82,1400.0,25.79,25.82,25.76,25.82,1400.0
2011-06-14 14:30:00,25.8,25.84,25.78,25.82,4500.0,25.8,25.84,25.78,25.82,4500.0
2011-06-14 15:00:00,25.83,25.85,25.78,25.81,7800.0,25.83,25.85,25.78,25.81,7800.0
2011-06-14 15:30:00,25.81,25.89,25.8,25.83,28300.0,25.81,25.89,25.8,25.83,28300.0
2011-06-15 09:30:00,25.4,25.62,25.34,25.61,2500.0,25.4,25.62,25.34,25.61,2500.0
2011-06-15 10:00:00,25.65,25.78,25.64,25.73,1400.0,25.65,25.78,25.64,25.73,1400.0
2011-06-15 10:30:00,25.61,25.61,25.49,25.54,2700.0,25.61,25.61,25.49,25.54,2700.0
2011-06-15 11:00:00,25.53,25.53,25.4,25.43,1100.0,25.53,25.53,25.4,25.43,1100.0
2011-06-15 11:30:00,25.4,25.41,25.32,25.35,2000.0,25.4,25.41,25.32,25.35,2000.0
2011-06-15 12:00:00,25.39,25.4,25.18,25.25,1900.0,25.39,25.4,25.18,25.25,1900.0
2011-06-15 12:30:00,25.33,25.38,25.19,25.21,2100.0,25.33,25.38,25.19,25.21,2100.0
2011-06-15 13:00:00,25.22,25.23,25.14,25.2,3300.0,25.22,25.23,25.14,25.2,3300.0
2011-06-15 13:30:00,25.24,25.24,25.13,25.19,2200.0,25.24,25.24,25.13,25.19,2200.0
2011-06-15 14:00:00,25.21,25.31,25.19,25.19,2500.0,25.21,25.31,25.19,25.19,2500.0
2011-06-15 14:30:00,25.18,25.22,24.98,25.0,11400.0,25.18,25.22,24.98,25.0,11400.0
2011-06-15 15:00:00,25.0,25.1,24.94,25.04,9000.0,25.0,25.1,24.94,25.04,9000.0
2011-06-15 15:30:00,25.08,25.13,25.04,25.11,8100.0,25.08,25.13,25.04,25.11,8100.0
2011-06-16 09:30:00,25.07,25.07,24.74,24.8,3400.0,25.07,25.07,24.74,24.8,3400.0
2011-06-16 10:00:00,24.81,25.09,24.75,25.06,2000.0,24.81,25.09,24.75,25.06,2000.0
2011-06-16 10:30:00,25.1,25.1,25.1,25.1,400.0,25.1,25.1,25.1,25.1,400.0
2011-06-16 11:00:00,24.98,25.07,24.96,25.06,900.0,24.98,25.07,24.96,25.06,900.0
2011-06-16 11:30:00,25.04,25.08,25.02,25.04,2600.0,25.04,25.08,25.02,25.04,2600.0
2011-06-16 12:00:00,25.08,25.08,25.05,25.06,1200.0,25.08,25.08,25.05,25.06,1200.0
2011-06-16 12:30:00,25.08,25.09,25.07,25.08,500.0,25.08,25.09,25.07,25.08,500.0
2011-06-16 13:00:00,25.01,25.06,24.97,24.97,800.0,25.01,25.06,24.97,24.97,800.0
2011-06-16 13:30:00,24.97,24.97,24.79,24.8,2200.0,24.97,24.97,24.79,24.8,2200.0
2011-06-16 14:00:00,24.83,24.83,24.69,24.72,3000.0,24.83,24.83,24.69,24.72,3000.0
2011-06-16 14:30:00,24.73,24.74,24.44,24.45,7700.0,24.73,24.74,24.44,24.45,7700.0
2011-06-16 15:00:00,24.49,24.6,24.44,24.53,8000.0,24.49,24.6,24.44,24.53,8000.0
2011-06-16 15:30:00,24.5,24.71,24.5,24.7,24300.0,24.5,24.71,24.5,24.7,24300.0
2011-06-17 09:30:00,24.98,25.0,24.37,24.37,5600.0,24.98,25.0,24.37,24.37,5600.0
2011-06-17 10:00:00,24.52,24.66,24.5,24.58,3800.0,24.52,24.66,24.5,24.58,3800.0
2011-06-17 10:30:00,24.49,24.85,24.48,24.8,5900.0,24.49,24.85,24.48,24.8,5900.0
2011-06-17 11:00:00,24.71,24.89,24.67,24.89,3700.0,24.71,24.89,24.67,24.89,3700.0
2011-06-17 11:30:00,24.87,24.87,24.77,24.79,2000.0,24.87,24.87,24.77,24.79,2000.0
2011-06-17 12:00:00,24.79,24.88,24.74,24.75,3600.0,24.79,24.88,24.74,24.75,3600.0
2011-06-17 12:30:00,24.76,24.78,24.66,24.67,3600.0,24.76,24.78,24.66,24.67,3600.0
2011-06-17 13:00:00,24.68,24.68,24.44,24.46,8800.0,24.68,24.68,24.44,24.46,8800.0
2011-06-17 13:30:00,24.51,24.73,24.51,24.73,10200.0,24.51,24.73,24.51,24.73,10200.0
2011-06-17 14:00:00,24.73,24.84,24.64,24.65,6600.0,24.73,24.84,24.64,24.65,6600.0
2011-06-17 14:30:00,24.7,24.83,24.64,24.79,5000.0,24.7,24.83,24.64,24.79,5000.0
2011-06-17 15:00:00,24.78,24.78,24.59,24.63,7500.0,24.78,24.78,24.59,24.63,7500.0
2011-06-17 15:30:00,24.63,24.86,24.63,24.73,44300.0,24.63,24.86,24.63,24.73,44300.0
2011-06-20 09:30:00,24.52,24.84,24.52,24.82,900.0,24.52,24.84,24.52,24.82,900.0
2011-06-20 10:00:00,24.75,24.76,24.38,24.5,13400.0,24.75,24.76,24.38,24.5,13400.0
2011-06-20 10:30:00,24.51,24.58,24.4,24.4,3200.0,24.51,24.58,24.4,24.4,3200.0
2011-06-20 11:00:00,24.39,24.4,24.14,24.19,9100.0,24.39,24.4,24.14,24.19,9100.0
2011-06-20 11:30:00,24.19,24.3,24.16,24.3,9100.0,24.19,24.3,24.16,24.3,9100.0
2011-06-20 12:00:00,24.35,24.4,24.3,24.34,7200.0,24.35,24.4,24.3,24.34,7200.0
2011-06-20 12:30:00,24.39,24.4,24.31,24.31,7900.0,24.39,24.4,24.31,24.31,7900.0
2011-06-20 13:00:00,24.3,24.39,24.3,24.31,2100.0,24.3,24.39,24.3,24.31,2100.0
2011-06-20 13:30:00,24.3,24.4,24.27,24.27,2100.0,24.3,24.4,24.27,24.27,2100.0
2011-06-20 14:00:00,24.29,24.3,24.26,24.27,3600.0,24.29,24.3,24.26,24.27,3600.0
2011-06-20 14:30:00,24.28,24.4,24.27,24.38,7900.0,24.28,24.4,24.27,24.38,7900.0
2011-06-20 15:00:00,24.37,24.38,24.27,24.3,9900.0,24.37,24.38,24.27,24.3,9900.0
2011-06-20 15:30:00,24.3,24.37,24.3,24.32,12400.0,24.3,24.37,24.3,24.32,12400.0
2011-06-21 09:30:00,24.44,24.92,24.32,24.85,9000.0,24.44,24.92,24.32,24.85,9000.0
2011-06-21 10:00:00,24.92,25.02,24.9,25.02,3900.0,24.92,25.02,24.9,25.02,3900.0
2011-06-21 10:30:00,25.04,25.28,25.04,25.25,11800.0,25.04,25.28,25.04,25.25,11800.0
2011-06-21 11:00:00,25.26,25.34,25.2,25.27,8700.0,25.26,25.34,25.2,25.27,8700.0
2011-06-21 11:30:00,25.27,25.33,25.22,25.22,5600.0,25.27,25.33,25.22,25.22,5600.0
2011-06-21 12:00:00,25.22,25.23,25.09,25.09,4300.0,25.22,25.23,25.09,25.09,4300.0
2011-06-21 12:30:00,25.09,25.1,25.07,25.1,1800.0,25.09,25.1,25.07,25.1,1800.0
2011-06-21 13:00:00,25.1,25.11,25.04,25.09,3900.0,25.1,25.11,25.04,25.09,3900.0
2011-06-21 13:30:00,25.08,25.08,25.01,25.01,7400.0,25.08,25.08,25.01,25.01,7400.0
2011-06-21 14:00:00,25.02,25.03,25.0,25.0,7500.0,25.02,25.03,25.0,25.0,7500.0
2011-06-21 14:30:00,25.0,25.03,25.0,25.01,6500.0,25.0,25.03,25.0,25.01,6500.0
2011-06-21 15:00:00,25.01,25.06,24.99,25.06,7900.0,25.01,25.06,24.99,25.06,7900.0
2011-06-21 15:30:00,25.05,25.07,25.0,25.06,31100.0,25.05,25.07,25.0,25.06,31100.0
2011-06-22 09:30:00,24.82,24.86,24.68,24.84,2400.0,24.82,24.86,24.68,24.84,2400.0
2011-06-22 10:00:00,24.84,24.84,24.64,24.74,2700.0,24.84,24.84,24.64,24.74,2700.0
2011-06-22 10:30:00,24.86,24.86,24.8,24.83,2300.0,24.86,24.86,24.8,24.83,2300.0
2011-06-22 11:00:00,24.82,24.88,24.82,24.88,2400.0,24.82,24.88,24.82,24.88,2400.0
2011-06-22 11:30:00,24.88,25.0,24.88,24.96,1000.0,24.88,25.0,24.88,24.96,1000.0
2011-06-22 12:00:00,24.98,25.22,24.96,25.2,4300.0,24.98,25.22,24.96,25.2,4300.0
2011-06-22 12:30:00,25.15,25.15,25.03,25.1,1600.0,25.15,25.15,25.03,25.1,1600.0
2011-06-22 13:00:00,25.1,25.11,25.06,25.1,1500.0,25.1,25.11,25.06,25.1,1500.0
2011-06-22 13:30:00,25.09,25.12,25.09,25.12,1400.0,25.09,25.12,25.09,25.12,1400.0
2011-06-22 14:00:00,25.05,25.2,25.05,25.19,2200.0,25.05,25.2,25.05,25.19,2200.0
2011-06-22 14:30:00,25.2,25.21,25.14,25.16,9600.0,25.2,25.21,25.14,25.16,9600.0
2011-06-22 15:00:00,25.16,25.19,25.15,25.16,4600.0,25.16,25.19,25.15,25.16,4600.0
2011-06-22 15:30:00,25.15,25.18,25.12,25.15,26900.0,25.15,25.18,25.12,25.15,26900.0
2011-06-23 09:30:00,24.72,24.92,24.69,24.81,9200.0,24.72,24.92,24.69,24.81,9200.0
2011-06-23 10:00:00,24.85,25.11,24.82,25.11,5900.0,24.85,25.11,24.82,25.11,5900.0
2011-06-23 10:30:00,25.13,25.13,24.94,25.05,5300.0,25.13,25.13,24.94,25.05,5300.0
2011-06-23 11:00:00,25.06,25.09,24.93,25.09,5000.0,25.06,25.09,24.93,25.09,5000.0
2011-06-23 11:30:00,25.08,25.16,25.08,25.16,1800.0,25.08,25.16,25.08,25.16,1800.0
2011-06-23 12:00:00,25.16,25.46,25.16,25.43,15000.0,25.16,25.46,25.16,25.43,15000.0
2011-06-23 12:30:00,25.42,25.72,25.41,25.71,12400.0,25.42,25.72,25.41,25.71,12400.0
2011-06-23 13:00:00,25.78,25.81,25.55,25.56,7000.0,25.78,25.81,25.55,25.56,7000.0
2011-06-23 13:30:00,25.57,25.7,25.56,25.6,2700.0,25.57,25.7,25.56,25.6,2700.0
2011-06-23 14:00:00,25.61,25.61,25.5,25.56,2900.0,25.61,25.61,25.5,25.56,2900.0
2011-06-23 14:30:00,25.56,25.78,25.47,25.78,7300.0,25.56,25.78,25.47,25.78,7300.0
2011-06-23 15:00:00,25.79,25.94,25.69,25.81,12900.0,25.79,25.94,25.69,25.81,12900.0
2011-06-23 15:30:00,25.79,25.94,25.7,25.92,26500.0,25.79,25.94,25.7,25.92,26500.0
2011-06-24 09:30:00,26.0,26.18,25.78,26.14,11900.0,26.0,26.18,25.78,26.14,11900.0
2011-06-24 10:00:00,26.13,26.14,26.06,26.09,5400.0,26.13,26.14,26.06,26.09,5400.0
2011-06-24 10:30:00,26.09,26.22,26.07,26.11,2300.0,26.09,26.22,26.07,26.11,2300.0
2011-06-24 11:00:00,26.11,26.11,26.02,26.07,3000.0,26.11,26.11,26.02,26.07,3000.0
2011-06-24 11:30:00,26.1,26.11,26.04,26.07,2200.0,26.1,26.11,26.04,26.07,2200.0
2011-06-24 12:00:00,26.09,26.15,26.07,26.15,5100.0,26.09,26.15,26.07,26.15,5100.0
2011-06-24 12:30:00,26.14,26.14,26.08,26.11,8300.0,26.14,26.14,26.08,26.11,8300.0
2011-06-24 13:00:00,26.1,26.16,26.03,26.16,3900.0,26.1,26.16,26.03,26.16,3900.0
2011-06-24 13:30:00,26.16,26.16,25.89,25.91,10400.0,26.16,26.16,25.89,25.91,10400.0
2011-06-24 14:00:00,25.92,25.92,25.73,25.75,5100.0,25.92,25.92,25.73,25.75,5100.0
2011-06-24 14:30:00,25.74,25.74,25.58,25.6,5500.0,25.74,25.74,25.58,25.6,5500.0
2011-06-24 15:00:00,25.6,25.6,25.48,25.54,4700.0,25.6,25.6,25.48,25.54,4700.0
2011-06-24 15:30:00,25.57,25.76,25.56,25.76,17000.0,25.57,25.76,25.56,25.76,17000.0
2011-06-27 09:30:00,25.73,25.73,25.36,25.64,2300.0,25.73,25.73,25.36,25.64,2300.0
2011-06-27 10:00:00,25.68,25.88,25.61,25.85,3300.0,25.68,25.88,25.61,25.85,3300.0
2011-06-27 10:30:00,25.92,25.95,25.82,25.83,3300.0,25.92,25.95,25.82,25.83,3300.0
2011-06-27 11:00:00,25.84,25.84,25.7,25.74,3000.0,25.84,25.84,25.7,25.74,3000.0
2011-06-27 11:30:00,25.74,25.95,25.74,25.94,3700.0,25.74,25.95,25.74,25.94,3700.0
2011-06-27 12:00:00,25.95,25.95,25.85,25.87,6100.0,25.95,25.95,25.85,25.87,6100.0
2011-06-27 12:30:00,25.9,25.95,25.9,25.94,600.0,25.9,25.95,25.9,25.94,600.0
2011-06-27 13:00:00,25.95,25.95,25.8,25.8,5200.0,25.95,25.95,25.8,25.8,5200.0
2011-06-27 13:30:00,25.79,25.79,25.71,25.77,1100.0,25.79,25.79,25.71,25.77,1100.0
2011-06-27 14:00:00,25.82,25.95,25.81,25.93,1500.0,25.82,25.95,25.81,25.93,1500.0
2011-06-27 14:30:00,25.93,25.95,25.86,25.86,3600.0,25.93,25.95,25.86,25.86,3600.0
2011-06-27 15:00:00,25.85,25.86,25.78,25.83,2900.0,25.85,25.86,25.78,25.83,2900.0
2011-06-27 15:30:00,25.83,25.83,25.73,25.75,7900.0,25.83,25.83,25.73,25.75,7900.0
2011-06-28 09:30:00,25.7,25.86,25.7,25.84,1800.0,25.7,25.86,25.7,25.84,1800.0
2011-06-28 10:00:00,25.75,25.98,25.75,25.95,9900.0,25.75,25.98,25.75,25.95,9900.0
2011-06-28 10:30:00,25.95,26.03,25.86,26.03,6600.0,25.95,26.03,25.86,26.03,6600.0
2011-06-28 11:00:00,25.96,26.01,25.93,25.95,2400.0,25.96,26.01,25.93,25.95,2400.0
2011-06-28 11:30:00,25.96,26.11,25.95,26.09,5500.0,25.96,26.11,25.95,26.09,5500.0
2011-06-28 12:00:00,26.14,26.25,26.13,26.16,2200.0,26.14,26.25,26.13,26.16,2200.0
2011-06-28 12:30:00,26.17,26.19,26.14,26.16,1000.0,26.17,26.19,26.14,26.16,1000.0
2011-06-28 13:00:00,26.2,26.3,26.2,26.24,3600.0,26.2,26.3,26.2,26.24,3600.0
2011-06-28 13:30:00,26.23,26.43,26.21,26.37,5800.0,26.23,26.43,26.21,26.37,5800.0
2011-06-28 14:00:00,26.39,26.39,26.22,26.24,3100.0,26.39,26.39,26.22,26.24,3100.0
2011-06-28 14:30:00,26.27,26.32,26.27,26.31,2900.0,26.27,26.32,26.27,26.31,2900.0
2011-06-28 15:00:00,26.3,26.32,26.28,26.3,4900.0,26.3,26.32,26.28,26.3,4900.0
2011-06-28 15:30:00,26.3,26.35,26.22,26.35,8800.0,26.3,26.35,26.22,26.35,8800.0
2011-06-29 09:30:00,26.5,26.5,26.14,26.14,2400.0,26.5,26.5,26.14,26.14,2400.0
2011-06-29 10:00:00,26.16,26.28,26.01,26.26,2600.0,26.16,26.28,26.01,26.26,2600.0
2011-06-29 10:30:00,26.32,26.56,26.32,26.56,2500.0,26.32,26.56,26.32,26.56,2500.0
2011-06-29 11:00:00,26.58,26.63,26.49,26.58,6900.0,26.58,26.63,26.49,26.58,6900.0
2011-06-29 11:30:00,26.58,26.58,26.42,26.51,2700.0,26.58,26.58,26.42,26.51,2700.0
2011-06-29 12:00:00,26.53,26.55,26.47,26.47,1900.0,26.53,26.55,26.47,26.47,1900.0
2011-06-29 12:30:00,26.43,26.6,26.42,26.6,5000.0,26.43,26.6,26.42,26.6,5000.0
2011-06-29 13:00:00,26.59,26.74,26.59,26.68,8500.0,26.59,26.74,26.59,26.68,8500.0
2011-06-29 13:30:00,26.67,26.71,26.59,26.59,3000.0,26.67,26.71,26.59,26.59,3000.0
2011-06-29 14:00:00,26.57,26.58,26.37,26.39,7700.0,26.57,26.58,26.37,26.39,7700.0
2011-06-29 14:30:00,26.4,26.53,26.37,26.37,6000.0,26.4,26.53,26.37,26.37,6000.0
2011-06-29 15:00:00,26.39,26.51,26.37,26.5,7000.0,26.39,26.51,26.37,26.5,7000.0
2011-06-29 15:30:00,26.5,26.6,26.49,26.52,23400.0,26.5,26.6,26.49,26.52,23400.0
2011-06-30 09:30:00,26.58,27.1,26.56,26.97,4000.0,26.58,27.1,26.56,26.97,4000.0
2011-06-30 10:00:00,26.98,27.11,26.95,27.07,3900.0,26.98,27.11,26.95,27.07,3900.0
2011-06-30 10:30:00,27.06,27.06,26.89,27.02,1900.0,27.06,27.06,26.89,27.02,1900.0
2011-06-30 11:00:00,26.99,27.25,26.97,27.23,4100.0,26.99,27.25,26.97,27.23,4100.0
2011-06-30 11:30:00,27.24,27.24,27.19,27.21,15200.0,27.24,27.24,27.19,27.21,15200.0
2011-06-30 12:00:00,27.22,27.4,27.21,27.22,22900.0,27.22,27.4,27.21,27.22,22900.0
2011-06-30 12:30:00,27.22,27.26,27.16,27.26,3500.0,27.22,27.26,27.16,27.26,3500.0
2011-06-30 13:00:00,27.27,27.3,27.24,27.26,6800.0,27.27,27.3,27.24,27.26,6800.0
2011-06-30 13:30:00,27.27,27.28,27.25,27.27,2000.0,27.27,27.28,27.25,27.27,2000.0
2011-06-30 14:00:00,27.28,27.39,27.26,27.36,5500.0,27.28,27.39,27.26,27.36,5500.0
2011-06-30 14:30:00,27.33,27.41,27.33,27.35,7000.0,27.33,27.41,27.33,27.35,7000.0
2011-06-30 15:00:00,27.34,27.46,27.34,27.42,10900.0,27.34,27.46,27.34,27.42,10900.0
2011-06-30 15:30:00,27.42,27.47,27.34,27.35,35000.0,27.42,27.47,27.34,27.35,35000.0
2011-07-01 09:30:00,27.14,27.25,26.95,27.06,16200.0,27.14,27.25,26.95,27.06,16200.0
2011-07-01 10:00:00,27.12,27.53,27.11,27.53,23000.0,27.12,27.53,27.11,27.53,23000.0
2011-07-01 10:30:00,27.49,27.61,27.39,27.45,2000.0,27.49,27.61,27.39,27.45,2000.0
2011-07-01 11:00:00,27.43,27.56,27.42,27.51,2000.0,27.43,27.56,27.42,27.51,2000.0
2011-07-01 11:30:00,27.5,27.57,27.39,27.41,3100.0,27.5,27.57,27.39,27.41,3100.0
2011-07-01 12:00:00,27.45,27.59,27.45,27.59,2100.0,27.45,27.59,27.45,27.59,2100.0
2011-07-01 12:30:00,27.55,27.59,27.47,27.54,1700.0,27.55,27.59,27.47,27.54,1700.0
2011-07-01 13:00:00,27.54,27.59,27.54,27.58,2600.0,27.54,27.59,27.54,27.58,2600.0
2011-07-01 13:30:00,27.58,27.59,27.53,27.53,2600.0,27.58,27.59,27.53,27.53,2600.0
2011-07-01 14:00:00,27.53,27.57,27.5,27.55,2300.0,27.53,27.57,27.5,27.55,2300.0
2011-07-01 14:30:00,27.56,27.63,27.56,27.62,3900.0,27.56,27.63,27.56,27.62,3900.0
2011-07-01 15:00:00,27.64,27.65,27.59,27.61,2700.0,27.64,27.65,27.59,27.61,2700.0
2011-07-01 15:30:00,27.59,27.64,27.55,27.57,14400.0,27.59,27.64,27.55,27.57,14400.0
2011-07-05 09:30:00,27.53,27.61,27.4,27.43,1600.0,27.53,27.61,27.4,27.43,1600.0
2011-07-05 10:00:00,27.39,27.48,27.32,27.38,3300.0,27.39,27.48,27.32,27.38,3300.0
2011-07-05 10:30:00,27.4,27.45,27.37,27.4,1900.0,27.4,27.45,27.37,27.4,1900.0
2011-07-05 11:00:00,27.36,27.42,27.35,27.42,700.0,27.36,27.42,27.35,27.42,700.0
2011-07-05 11:30:00,27.41,27.47,27.38,27.4,2200.0,27.41,27.47,27.38,27.4,2200.0
2011-07-05 12:00:00,27.43,27.47,27.43,27.46,700.0,27.43,27.47,27.43,27.46,700.0
2011-07-05 12:30:00,27.46,27.48,27.4,27.42,700.0,27.46,27.48,27.4,27.42,700.0
2011-07-05 13:00:00,27.5,27.51,27.5,27.51,800.0,27.5,27.51,27.5,27.51,800.0
2011-07-05 13:30:00,27.51,27.57,27.51,27.57,800.0,27.51,27.57,27.51,27.57,800.0
2011-07-05 14:00:00,27.57,27.57,27.41,27.42,1900.0,27.57,27.57,27.41,27.42,1900.0
2011-07-05 14:30:00,27.43,27.49,27.43,27.44,1300.0,27.43,27.49,27.43,27.44,1300.0
2011-07-05 15:00:00,27.5,27.6,27.49,27.6,4400.0,27.5,27.6,27.49,27.6,4400.0
2011-07-05 15:30:00,27.61,27.62,27.53,27.62,9700.0,27.61,27.62,27.53,27.62,9700.0
2011-07-06 09:30:00,27.62,27.62,27.37,27.45,1900.0,27.62,27.62,27.37,27.45,1900.0
2011-07-06 10:00:00,27.42,27.47,27.35,27.41,3300.0,27.42,27.47,27.35,27.41,3300.0
2011-07-06 10:30:00,27.42,27.51,27.38,27.48,1600.0,27.42,27.51,27.38,27.48,1600.0
2011-07-06 11:00:00,27.52,27.53,27.41,27.41,2400.0,27.52,27.53,27.41,27.41,2400.0
2011-07-06 11:30:00,27.43,27.51,27.41,27.48,3600.0,27.43,27.51,27.41,27.48,3600.0
2011-07-06 12:00:00,27.48,27.55,27.48,27.55,2100.0,27.48,27.55,27.48,27.55,2100.0
2011-07-06 12:30:00,27.54,27.67,27.51,27.66,2700.0,27.54,27.67,27.51,27.66,2700.0
2011-07-06 13:00:00,27.7,27.75,27.7,27.75,4700.0,27.7,27.75,27.7,27.75,4700.0
2011-07-06 13:30:00,27.77,27.81,27.73,27.81,5800.0,27.77,27.81,27.73,27.81,5800.0
2011-07-06 14:00:00,27.82,27.82,27.74,27.75,3100.0,27.82,27.82,27.74,27.75,3100.0
2011-07-06 14:30:00,27.75,27.86,27.74,27.82,7200.0,27.75,27.86,27.74,27.82,7200.0
2011-07-06 15:00:00,27.78,27.8,27.71,27.78,8200.0,27.78,27.8,27.71,27.78,8200.0
2011-07-06 15:30:00,27.81,27.87,27.77,27.86,16200.0,27.81,27.87,27.77,27.86,16200.0
2011-07-07 09:30:00,27.99,28.19,27.98,28.12,4700.0,27.99,28.19,27.98,28.12,4700.0
2011-07-07 10:00:00,28.15,28.26,28.12,28.24,4400.0,28.15,28.26,28.12,28.24,4400.0
2011-07-07 10:30:00,28.27,28.33,28.21,28.24,6800.0,28.27,28.33,28.21,28.24,6800.0
2011-07-07 11:00:00,28.23,28.23,28.03,28.11,6800.0,28.23,28.23,28.03,28.11,6800.0
2011-07-07 11:30:00,28.1,28.11,28.01,28.06,7900.0,28.1,28.11,28.01,28.06,7900.0
2011-07-07 12:00:00,28.08,28.1,28.01,28.06,5200.0,28.08,28.1,28.01,28.06,5200.0
2011-07-07 12:30:00,28.06,28.06,28.01,28.02,3000.0,28.06,28.06,28.01,28.02,3000.0
2011-07-07 13:00:00,28.02,28.02,27.95,27.99,3800.0,28.02,28.02,27.95,27.99,3800.0
2011-07-07 13:30:00,27.99,28.0,27.95,27.95,1600.0,27.99,28.0,27.95,27.95,1600.0
2011-07-07 14:00:00,27.95,27.95,27.91,27.93,1500.0,27.95,27.95,27.91,27.93,1500.0
2011-07-07 14:30:00,27.94,27.94,27.89,27.92,4100.0,27.94,27.94,27.89,27.92,4100.0
2011-07-07 15:00:00,27.92,27.94,27.84,27.92,11100.0,27.92,27.94,27.84,27.92,11100.0
2011-07-07 15:30:00,27.92,27.92,27.85,27.9,8800.0,27.92,27.92,27.85,27.9,8800.0
2011-07-08 09:30:00,27.67,27.71,27.5,27.65,15900.0,27.67,27.71,27.5,27.65,15900.0
2011-07-08 10:00:00,27.66,27.66,27.41,27.48,4400.0,27.66,27.66,27.41,27.48,4400.0
2011-07-08 10:30:00,27.46,27.51,27.42,27.43,4100.0,27.46,27.51,27.42,27.43,4100.0
2011-07-08 11:00:00,27.4,27.4,27.27,27.35,2200.0,27.4,27.4,27.27,27.35,2200.0
2011-07-08 11:30:00,27.31,27.63,27.27,27.63,5100.0,27.31,27.63,27.27,27.63,5100.0
2011-07-08 12:00:00,27.6,27.71,27.57,27.71,3700.0,27.6,27.71,27.57,27.71,3700.0
2011-07-08 12:30:00,27.72,27.81,27.72,27.79,2400.0,27.72,27.81,27.72,27.79,2400.0
2011-07-08 13:00:00,27.76,27.81,27.73,27.76,1900.0,27.76,27.81,27.73,27.76,1900.0
2011-07-08 13:30:00,27.83,27.84,27.72,27.72,1900.0,27.83,27.84,27.72,27.72,1900.0
2011-07-08 14:00:00,27.68,27.75,27.6,27.63,2300.0,27.68,27.75,27.6,27.63,2300.0
2011-07-08 14:30:00,27.68,27.7,27.61,27.7,3300.0,27.68,27.7,27.61,27.7,3300.0
2011-07-08 15:00:00,27.74,27.75,27.66,27.69,4200.0,27.74,27.75,27.66,27.69,4200.0
2011-07-08 15:30:00,27.68,27.94,27.68,27.91,13500.0,27.68,27.94,27.68,27.91,13500.0
2011-07-11 09:30:00,27.5,27.87,27.47,27.83,4500.0,27.5,27.87,27.47,27.83,4500.0
2011-07-11 10:00:00,27.8,27.88,27.59,27.72,4300.0,27.8,27.88,27.59,27.72,4300.0
2011-07-11 10:30:00,27.7,27.72,27.54,27.58,8100.0,27.7,27.72,27.54,27.58,8100.0
2011-07-11 11:00:00,27.45,27.59,27.36,27.59,11300.0,27.45,27.59,27.36,27.59,11300.0
2011-07-11 11:30:00,27.61,27.61,27.51,27.59,1700.0,27.61,27.61,27.51,27.59,1700.0
2011-07-11 12:00:00,27.54,27.54,27.44,27.51,1500.0,27.54,27.54,27.44,27.51,1500.0
2011-07-11 12:30:00,27.5,27.5,27.4,27.42,3800.0,27.5,27.5,27.4,27.42,3800.0
2011-07-11 13:00:00,27.41,27.41,27.33,27.33,7600.0,27.41,27.41,27.33,27.33,7600.0
2011-07-11 13:30:00,27.33,27.44,27.32,27.43,2300.0,27.33,27.44,27.32,27.43,2300.0
2011-07-11 14:00:00,27.46,27.46,27.38,27.41,3500.0,27.46,27.46,27.38,27.41,3500.0
2011-07-11 14:30:00,27.39,27.46,27.35,27.38,4100.0,27.39,27.46,27.35,27.38,4100.0
2011-07-11 15:00:00,27.4,27.46,27.36,27.46,3900.0,27.4,27.46,27.36,27.46,3900.0
2011-07-11 15:30:00,27.45,27.57,27.38,27.48,10300.0,27.45,27.57,27.38,27.48,10300.0
2011-07-12 09:30:00,27.16,27.16,26.54,26.69,9200.0,27.16,27.16,26.54,26.69,9200.0
2011-07-12 10:00:00,26.79,26.88,26.61,26.68,6000.0,26.79,26.88,26.61,26.68,6000.0
2011-07-12 10:30:00,26.68,26.77,26.49,26.5,14700.0,26.68,26.77,26.49,26.5,14700.0
2011-07-12 11:00:00,26.5,26.52,26.33,26.35,9500.0,26.5,26.52,26.33,26.35,9500.0
2011-07-12 11:30:00,26.31,26.31,25.98,25.98,7000.0,26.31,26.31,25.98,25.98,7000.0
2011-07-12 12:00:00,25.98,26.12,25.86,25.87,19000.0,25.98,26.12,25.86,25.87,19000.0
2011-07-12 12:30:00,25.83,25.83,25.6,25.76,7400.0,25.83,25.83,25.6,25.76,7400.0
2011-07-12 13:00:00,25.78,26.02,25.78,25.98,11200.0,25.78,26.02,25.78,25.98,11200.0
2011-07-12 13:30:00,25.94,26.12,25.93,26.03,4500.0,25.94,26.12,25.93,26.03,4500.0
2011-07-12 14:00:00,26.04,26.3,26.01,26.25,7800.0,26.04,26.3,26.01,26.25,7800.0
2011-07-12 14:30:00,26.26,26.26,26.17,26.21,7000.0,26.26,26.26,26.17,26.21,7000.0
2011-07-12 15:00:00,26.21,26.27,26.11,26.14,13600.0,26.21,26.27,26.11,26.14,13600.0
2011-07-12 15:30:00,26.17,26.33,26.11,26.26,33200.0,26.17,26.33,26.11,26.26,33200.0
2011-07-13 09:30:00,26.22,26.42,26.21,26.32,4000.0,26.22,26.42,26.21,26.32,4000.0
2011-07-13 10:00:00,26.35,26.59,26.35,26.59,2600.0,26.35,26.59,26.35,26.59,2600.0
2011-07-13 10:30:00,26.61,26.75,26.61,26.68,2100.0,26.61,26.75,26.61,26.68,2100.0
2011-07-13 11:00:00,26.62,26.72,26.56,26.72,2300.0,26.62,26.72,26.56,26.72,2300.0
2011-07-13 11:30:00,26.68,26.7,26.54,26.58,3600.0,26.68,26.7,26.54,26.58,3600.0
2011-07-13 12:00:00,26.6,26.62,26.54,26.61,1900.0,26.6,26.62,26.54,26.61,1900.0
2011-07-13 12:30:00,26.56,26.61,26.53,26.57,1400.0,26.56,26.61,26.53,26.57,1400.0
2011-07-13 13:00:00,26.54,26.55,26.39,26.41,2200.0,26.54,26.55,26.39,26.41,2200.0
2011-07-13 13:30:00,26.44,26.5,26.38,26.38,900.0,26.44,26.5,26.38,26.38,900.0
2011-07-13 14:00:00,26.41,26.42,26.22,26.24,2600.0,26.41,26.42,26.22,26.24,2600.0
2011-07-13 14:30:00,26.25,26.33,26.24,26.31,3100.0,26.25,26.33,26.24,26.31,3100.0
2011-07-13 15:00:00,26.31,26.32,26.04,26.09,6200.0,26.31,26.32,26.04,26.09,6200.0
2011-07-13 15:30:00,26.09,26.1,25.96,26.06,10700.0,26.09,26.1,25.96,26.06,10700.0
2011-07-14 09:30:00,26.11,26.27,25.93,26.26,3000.0,26.11,26.27,25.93,26.26,3000.0
2011-07-14 10:00:00,26.27,26.29,26.03,26.13,3100.0,26.27,26.29,26.03,26.13,3100.0
2011-07-14 10:30:00,26.11,26.13,25.84,25.84,4600.0,26.11,26.13,25.84,25.84,4600.0
2011-07-14 11:00:00,25.85,25.95,25.85,25.86,2000.0,25.85,25.95,25.85,25.86,2000.0
2011-07-14 11:30:00,25.87,25.87,25.7,25.73,1600.0,25.87,25.87,25.7,25.73,1600.0
2011-07-14 12:00:00,25.7,25.76,25.61,25.62,7300.0,25.7,25.76,25.61,25.62,7300.0
2011-07-14 12:30:00,25.6,25.6,25.41,25.41,11900.0,25.6,25.6,25.41,25.41,11900.0
2011-07-14 13:00:00,25.46,25.47,25.29,25.37,6600.0,25.46,25.47,25.29,25.37,6600.0
2011-07-14 13:30:00,25.39,25.61,25.39,25.5,5500.0,25.39,25.61,25.39,25.5,5500.0
2011-07-14 14:00:00,25.5,25.53,25.35,25.37,5600.0,25.5,25.53,25.35,25.37,5600.0
2011-07-14 14:30:00,25.4,25.41,25.23,25.29,9900.0,25.4,25.41,25.23,25.29,9900.0
2011-07-14 15:00:00,25.25,25.3,25.2,25.3,8200.0,25.25,25.3,25.2,25.3,8200.0
2011-07-14 15:30:00,25.3,25.33,25.29,25.29,18300.0,25.3,25.33,25.29,25.29,18300.0
2011-07-15 09:30:00,25.22,25.38,24.88,25.08,12400.0,25.22,25.38,24.88,25.08,12400.0
2011-07-15 10:00:00,25.2,25.2,25.04,25.13,7000.0,25.2,25.2,25.04,25.13,7000.0
2011-07-15 10:30:00,25.16,25.31,25.12,25.12,4000.0,25.16,25.31,25.12,25.12,4000.0
2011-07-15 11:00:00,25.09,25.25,25.07,25.17,25600.0,25.09,25.25,25.07,25.17,25600.0
2011-07-15 11:30:00,25.15,25.18,25.09,25.13,6300.0,25.15,25.18,25.09,25.13,6300.0
2011-07-15 12:00:00,25.15,25.18,25.13,25.15,3100.0,25.15,25.18,25.13,25.15,3100.0
2011-07-15 12:30:00,25.15,25.33,25.14,25.33,4800.0,25.15,25.33,25.14,25.33,4800.0
2011-07-15 13:00:00,25.27,25.34,25.26,25.29,5500.0,25.27,25.34,25.26,25.29,5500.0
2011-07-15 13:30:00,25.29,25.29,25.16,25.18,3000.0,25.29,25.29,25.16,25.18,3000.0
2011-07-15 14:00:00,25.19,25.21,25.18,25.2,6200.0,25.19,25.21,25.18,25.2,6200.0
2011-07-15 14:30:00,25.19,25.2,25.18,25.18,5400.0,25.19,25.2,25.18,25.18,5400.0
2011-07-15 15:00:00,25.19,25.33,25.19,25.32,2800.0,25.19,25.33,25.19,25.32,2800.0
2011-07-15 15:30:00,25.32,25.34,25.29,25.3,14100.0,25.32,25.34,25.29,25.3,14100.0
2011-07-18 09:30:00,25.08,25.21,24.89,24.89,2800.0,25.08,25.21,24.89,24.89,2800.0
2011-07-18 10:00:00,24.9,24.9,24.74,24.85,2300.0,24.9,24.9,24.74,24.85,2300.0
2011-07-18 10:30:00,24.79,24.83,24.63,24.73,2500.0,24.79,24.83,24.63,24.73,2500.0
2011-07-18 11:00:00,24.72,24.72,24.64,24.72,9700.0,24.72,24.72,24.64,24.72,9700.0
2011-07-18 11:30:00,24.72,24.75,24.67,24.67,4400.0,24.72,24.75,24.67,24.67,4400.0
2011-07-18 12:00:00,24.67,24.75,24.65,24.71,3800.0,24.67,24.75,24.65,24.71,3800.0
2011-07-18 12:30:00,24.72,24.72,24.66,24.7,3900.0,24.72,24.72,24.66,24.7,3900.0
2011-07-18 13:00:00,24.7,24.7,24.66,24.7,2700.0,24.7,24.7,24.66,24.7,2700.0
2011-07-18 13:30:00,24.71,24.95,24.71,24.95,3900.0,24.71,24.95,24.71,24.95,3900.0
2011-07-18 14:00:00,24.97,24.97,24.87,24.96,6300.0,24.97,24.97,24.87,24.96,6300.0
2011-07-18 14:30:00,24.93,24.93,24.8,24.83,5100.0,24.93,24.93,24.8,24.83,5100.0
2011-07-18 15:00:00,24.84,24.88,24.81,24.87,6800.0,24.84,24.88,24.81,24.87,6800.0
2011-07-18 15:30:00,24.91,24.96,24.87,24.88,7800.0,24.91,24.96,24.87,24.88,7800.0
2011-07-19 09:30:00,25.14,25.48,25.1,25.38,11400.0,25.14,25.48,25.1,25.38,11400.0
2011-07-19 10:00:00,25.39,25.43,25.36,25.41,3000.0,25.39,25.43,25.36,25.41,3000.0
2011-07-19 10:30:00,25.45,25.47,25.29,25.29,2900.0,25.45,25.47,25.29,25.29,2900.0
2011-07-19 11:00:00,25.29,25.36,25.16,25.29,30900.0,25.29,25.36,25.16,25.29,30900.0
2011-07-19 11:30:00,25.25,25.3,25.21,25.3,1400.0,25.25,25.3,25.21,25.3,1400.0
2011-07-19 12:00:00,25.32,25.35,25.28,25.29,2400.0,25.32,25.35,25.28,25.29,2400.0
2011-07-19 12:30:00,25.29,25.34,25.25,25.27,1500.0,25.29,25.34,25.25,25.27,1500.0
2011-07-19 13:00:00,25.25,25.3,25.23,25.3,2200.0,25.25,25.3,25.23,25.3,2200.0
2011-07-19 13:30:00,25.31,25.39,25.27,25.32,5800.0,25.31,25.39,25.27,25.32,5800.0
2011-07-19 14:00:00,25.29,25.35,25.29,25.32,3000.0,25.29,25.35,25.29,25.32,3000.0
2011-07-19 14:30:00,25.32,25.42,25.3,25.42,4500.0,25.32,25.42,25.3,25.42,4500.0
2011-07-19 15:00:00,25.41,25.41,25.38,25.39,6300.0,25.41,25.41,25.38,25.39,6300.0
2011-07-19 15:30:00,25.37,25.44,25.37,25.43,12800.0,25.37,25.44,25.37,25.43,12800.0
2011-07-20 09:30:00,25.45,25.61,25.12,25.17,17500.0,25.45,25.61,25.12,25.17,17500.0
2011-07-20 10:00:00,25.17,25.31,25.1,25.18,4400.0,25.17,25.31,25.1,25.18,4400.0
2011-07-20 10:30:00,25.16,25.35,25.16,25.31,2300.0,25.16,25.35,25.16,25.31,2300.0
2011-07-20 11:00:00,25.32,25.32,25.12,25.12,1500.0,25.32,25.32,25.12,25.12,1500.0
2011-07-20 11:30:00,25.1,25.14,25.04,25.04,2100.0,25.1,25.14,25.04,25.04,2100.0
2011-07-20 12:00:00,25.03,25.05,25.01,25.05,1700.0,25.03,25.05,25.01,25.05,1700.0
2011-07-20 12:30:00,25.06,25.16,25.06,25.16,1000.0,25.06,25.16,25.06,25.16,1000.0
2011-07-20 13:00:00,25.16,25.23,25.13,25.23,2500.0,25.16,25.23,25.13,25.23,2500.0
2011-07-20 13:30:00,25.22,25.28,25.21,25.28,1800.0,25.22,25.28,25.21,25.28,1800.0
2011-07-20 14:00:00,25.27,25.34,25.27,25.34,1800.0,25.27,25.34,25.27,25.34,1800.0
2011-07-20 14:30:00,25.36,25.36,25.25,25.25,2500.0,25.36,25.36,25.25,25.25,2500.0
2011-07-20 15:00:00,25.26,25.36,25.26,25.34,3700.0,25.26,25.36,25.26,25.34,3700.0
2011-07-20 15:30:00,25.34,25.42,25.32,25.35,9200.0,25.34,25.42,25.32,25.35,9200.0
2011-07-21 09:30:00,25.19,25.19,24.97,25.11,8500.0,25.19,25.19,24.97,25.11,8500.0
2011-07-21 10:00:00,25.05,25.25,25.05,25.24,4100.0,25.05,25.25,25.05,25.24,4100.0
2011-07-21 10:30:00,25.3,25.3,25.21,25.22,3200.0,25.3,25.3,25.21,25.22,3200.0
2011-07-21 11:00:00,25.25,25.26,25.2,25.24,1100.0,25.25,25.26,25.2,25.24,1100.0
2011-07-21 11:30:00,25.2,25.25,25.12,25.12,1300.0,25.2,25.25,25.12,25.12,1300.0
2011-07-21 12:00:00,25.12,25.17,25.12,25.15,2100.0,25.12,25.17,25.12,25.15,2100.0
2011-07-21 12:30:00,25.12,25.28,25.1,25.23,3100.0,25.12,25.28,25.1,25.23,3100.0
2011-07-21 13:00:00,25.25,25.35,25.25,25.35,1700.0,25.25,25.35,25.25,25.35,1700.0
2011-07-21 13:30:00,25.36,25.36,25.28,25.28,1700.0,25.36,25.36,25.28,25.28,1700.0
2011-07-21 14:00:00,25.29,25.3,25.25,25.25,1500.0,25.29,25.3,25.25,25.25,1500.0
2011-07-21 14:30:00,25.29,25.35,25.28,25.35,2000.0,25.29,25.35,25.28,25.35,2000.0
2011-07-21 15:00:00,25.36,25.36,25.17,25.33,28200.0,25.36,25.36,25.17,25.33,28200.0
2011-07-21 15:30:00,25.32,25.32,25.21,25.23,5900.0,25.32,25.32,25.21,25.23,5900.0
2011-07-22 09:30:00,25.35,25.52,25.35,25.36,5100.0,25.35,25.52,25.35,25.36,5100.0
2011-07-22 10:00:00,25.34,25.39,25.28,25.32,2200.0,25.34,25.39,25.28,25.32,2200.0
2011-07-22 10:30:00,25.35,25.4,25.35,25.4,400.0,25.35,25.4,25.35,25.4,400.0
2011-07-22 11:00:00,25.43,25.49,25.42,25.43,3800.0,25.43,25.49,25.42,25.43,3800.0
2011-07-22 11:30:00,25.45,25.5,25.4,25.4,4800.0,25.45,25.5,25.4,25.4,4800.0
2011-07-22 12:00:00,25.42,25.82,25.32,25.82,9700.0,25.42,25.82,25.32,25.82,9700.0
2011-07-22 12:30:00,25.83,25.9,25.79,25.82,2100.0,25.83,25.9,25.79,25.82,2100.0
2011-07-22 13:00:00,25.84,25.86,25.79,25.79,1700.0,25.84,25.86,25.79,25.79,1700.0
2011-07-22 13:30:00,25.77,25.8,25.73,25.8,2300.0,25.77,25.8,25.73,25.8,2300.0
2011-07-22 14:00:00,25.79,25.81,25.73,25.78,1400.0,25.79,25.81,25.73,25.78,1400.0
2011-07-22 14:30:00,25.8,25.82,25.8,25.81,1500.0,25.8,25.82,25.8,25.81,1500.0
2011-07-22 15:00:00,25.81,25.86,25.81,25.84,1300.0,25.81,25.86,25.81,25.84,1300.0
2011-07-22 15:30:00,25.83,25.84,25.76,25.78,5500.0,25.83,25.84,25.76,25.78,5500.0
2011-07-25 09:30:00,25.2,25.3,25.05,25.19,10000.0,25.2,25.3,25.05,25.19,10000.0
2011-07-25 10:00:00,25.18,25.23,25.12,25.22,5500.0,25.18,25.23,25.12,25.22,5500.0
2011-07-25 10:30:00,25.23,25.24,25.12,25.12,4800.0,25.23,25.24,25.12,25.12,4800.0
2011-07-25 11:00:00,25.15,25.18,25.09,25.15,11900.0,25.15,25.18,25.09,25.15,11900.0
2011-07-25 11:30:00,25.2,25.23,25.16,25.18,19000.0,25.2,25.23,25.16,25.18,19000.0
2011-07-25 12:00:00,25.16,25.17,25.11,25.11,2100.0,25.16,25.17,25.11,25.11,2100.0
2011-07-25 12:30:00,25.11,25.14,25.09,25.1,3400.0,25.11,25.14,25.09,25.1,3400.0
2011-07-25 13:00:00,25.09,25.1,25.08,25.09,1600.0,25.09,25.1,25.08,25.09,1600.0
2011-07-25 13:30:00,25.09,25.09,24.94,24.94,16600.0,25.09,25.09,24.94,24.94,16600.0
2011-07-25 14:00:00,24.95,24.98,24.93,24.98,7500.0,24.95,24.98,24.93,24.98,7500.0
2011-07-25 14:30:00,24.98,24.99,24.91,24.96,5100.0,24.98,24.99,24.91,24.96,5100.0
2011-07-25 15:00:00,24.95,25.0,24.89,24.97,8700.0,24.95,25.0,24.89,24.97,8700.0
2011-07-25 15:30:00,24.97,25.05,24.9,24.92,15700.0,24.97,25.05,24.9,24.92,15700.0
2011-07-26 09:30:00,24.88,25.16,24.85,24.85,27300.0,24.88,25.16,24.85,24.85,27300.0
2011-07-26 10:00:00,24.9,24.9,24.69,24.74,5400.0,24.9,24.9,24.69,24.74,5400.0
2011-07-26 10:30:00,24.73,24.79,24.69,24.75,5300.0,24.73,24.79,24.69,24.75,5300.0
2011-07-26 11:00:00,24.78,24.92,24.77,24.9,11700.0,24.78,24.92,24.77,24.9,11700.0
2011-07-26 11:30:00,24.85,24.88,24.78,24.88,3000.0,24.85,24.88,24.78,24.88,3000.0
2011-07-26 12:00:00,24.85,24.89,24.83,24.88,5600.0,24.85,24.89,24.83,24.88,5600.0
2011-07-26 12:30:00,24.87,25.02,24.83,25.02,5000.0,24.87,25.02,24.83,25.02,5000.0
2011-07-26 13:00:00,25.02,25.03,24.97,25.02,3100.0,25.02,25.03,24.97,25.02,3100.0
2011-07-26 13:30:00,25.02,25.03,24.99,25.03,1400.0,25.02,25.03,24.99,25.03,1400.0
2011-07-26 14:00:00,25.03,25.1,25.03,25.1,1700.0,25.03,25.1,25.03,25.1,1700.0
2011-07-26 14:30:00,25.07,25.1,25.03,25.06,2500.0,25.07,25.1,25.03,25.06,2500.0
2011-07-26 15:00:00,25.03,25.07,25.01,25.04,3100.0,25.03,25.07,25.01,25.04,3100.0
2011-07-26 15:30:00,25.04,25.04,24.97,24.99,8400.0,25.04,25.04,24.97,24.99,8400.0
2011-07-27 09:30:00,24.67,24.67,24.07,24.1,7300.0,24.67,24.67,24.07,24.1,7300.0
2011-07-27 10:00:00,24.09,24.12,23.82,23.82,5300.0,24.09,24.12,23.82,23.82,5300.0
2011-07-27 10:30:00,23.82,24.14,23.8,24.14,5500.0,23.82,24.14,23.8,24.14,5500.0
2011-07-27 11:00:00,24.14,24.26,24.14,24.21,2500.0,24.14,24.26,24.14,24.21,2500.0
2011-07-27 11:30:00,24.24,24.24,24.12,24.17,6300.0,24.24,24.24,24.12,24.17,6300.0
2011-07-27 12:00:00,24.15,24.24,24.1,24.14,14800.0,24.15,24.24,24.1,24.14,14800.0
2011-07-27 12:30:00,24.13,24.25,24.12,24.2,4400.0,24.13,24.25,24.12,24.2,4400.0
2011-07-27 13:00:00,24.2,24.27,24.15,24.15,5100.0,24.2,24.27,24.15,24.15,5100.0
2011-07-27 13:30:00,24.16,24.26,24.15,24.2,1300.0,24.16,24.26,24.15,24.2,1300.0
2011-07-27 14:00:00,24.19,24.2,24.1,24.11,6500.0,24.19,24.2,24.1,24.11,6500.0
2011-07-27 14:30:00,24.11,24.14,24.04,24.04,2300.0,24.11,24.14,24.04,24.04,2300.0
2011-07-27 15:00:00,24.08,24.12,24.04,24.12,5200.0,24.08,24.12,24.04,24.12,5200.0
2011-07-27 15:30:00,24.13,24.17,24.01,24.06,7000.0,24.13,24.17,24.01,24.06,7000.0
2011-07-28 09:30:00,24.07,24.07,23.6,24.05,6600.0,24.07,24.07,23.6,24.05,6600.0
2011-07-28 10:00:00,24.07,24.13,23.91,23.94,10500.0,24.07,24.13,23.91,23.94,10500.0
2011-07-28 10:30:00,23.98,23.99,23.83,23.83,3800.0,23.98,23.99,23.83,23.83,3800.0
2011-07-28 11:00:00,23.82,23.98,23.82,23.97,6900.0,23.82,23.98,23.82,23.97,6900.0
2011-07-28 11:30:00,23.97,23.97,23.85,23.92,5500.0,23.97,23.97,23.85,23.92,5500.0
2011-07-28 12:00:00,23.9,23.94,23.87,23.9,4300.0,23.9,23.94,23.87,23.9,4300.0
2011-07-28 12:30:00,23.92,23.99,23.83,23.84,20600.0,23.92,23.99,23.83,23.84,20600.0
2011-07-28 13:00:00,23.85,23.91,23.81,23.81,1400.0,23.85,23.91,23.81,23.81,1400.0
2011-07-28 13:30:00,23.83,23.94,23.8,23.8,4100.0,23.83,23.94,23.8,23.8,4100.0
2011-07-28 14:00:00,23.8,23.8,23.63,23.66,4200.0,23.8,23.8,23.63,23.66,4200.0
2011-07-28 14:30:00,23.7,23.75,23.62,23.62,6000.0,23.7,23.75,23.62,23.62,6000.0
2011-07-28 15:00:00,23.61,23.62,23.48,23.48,7100.0,23.61,23.62,23.48,23.48,7100.0
2011-07-28 15:30:00,23.49,23.54,23.39,23.4,18700.0,23.49,23.54,23.39,23.4,18700.0
2011-07-29 09:30:00,23.09,23.21,22.89,23.14,4800.0,23.09,23.21,22.89,23.14,4800.0
2011-07-29 10:00:00,23.15,23.15,23.01,23.1,5500.0,23.15,23.15,23.01,23.1,5500.0
2011-07-29 10:30:00,23.12,23.23,23.05,23.13,7200.0,23.12,23.23,23.05,23.13,7200.0
2011-07-29 11:00:00,23.13,23.21,23.1,23.1,28700.0,23.13,23.21,23.1,23.1,28700.0
2011-07-29 11:30:00,23.11,23.27,23.11,23.24,6600.0,23.11,23.27,23.11,23.24,6600.0
2011-07-29 12:00:00,23.25,23.25,23.0,23.17,5700.0,23.25,23.25,23.0,23.17,5700.0
2011-07-29 12:30:00,23.15,23.51,23.14,23.46,10300.0,23.15,23.51,23.14,23.46,10300.0
2011-07-29 13:00:00,23.5,23.52,23.39,23.39,4500.0,23.5,23.52,23.39,23.39,4500.0
2011-07-29 13:30:00,23.38,23.49,23.37,23.4,8300.0,23.38,23.49,23.37,23.4,8300.0
2011-07-29 14:00:00,23.41,23.46,23.32,23.41,5700.0,23.41,23.46,23.32,23.41,5700.0
2011-07-29 14:30:00,23.4,23.46,23.39,23.41,2200.0,23.4,23.46,23.39,23.41,2200.0
2011-07-29 15:00:00,23.38,23.39,23.31,23.33,5000.0,23.38,23.39,23.31,23.33,5000.0
2011-07-29 15:30:00,23.33,23.34,23.25,23.3,40500.0,23.33,23.34,23.25,23.3,40500.0
2011-08-01 09:30:00,23.75,23.91,23.08,23.08,8400.0,23.75,23.91,23.08,23.08,8400.0
2011-08-01 10:00:00,23.05,23.06,22.81,22.86,8900.0,23.05,23.06,22.81,22.86,8900.0
2011-08-01 10:30:00,22.85,22.89,22.81,22.82,3800.0,22.85,22.89,22.81,22.82,3800.0
2011-08-01 11:00:00,22.84,22.88,22.72,22.83,22600.0,22.84,22.88,22.72,22.83,22600.0
2011-08-01 11:30:00,22.82,22.83,22.69,22.7,2300.0,22.82,22.83,22.69,22.7,2300.0
2011-08-01 12:00:00,22.69,22.82,22.67,22.82,5600.0,22.69,22.82,22.67,22.82,5600.0
2011-08-01 12:30:00,22.86,22.88,22.72,22.78,25600.0,22.86,22.88,22.72,22.78,25600.0
2011-08-01 13:00:00,22.78,22.78,22.73,22.76,3600.0,22.78,22.78,22.73,22.76,3600.0
2011-08-01 13:30:00,22.8,22.82,22.75,22.75,1900.0,22.8,22.82,22.75,22.75,1900.0
2011-08-01 14:00:00,22.75,22.76,22.69,22.7,7300.0,22.75,22.76,22.69,22.7,7300.0
2011-08-01 14:30:00,22.7,22.88,22.7,22.88,7800.0,22.7,22.88,22.7,22.88,7800.0
2011-08-01 15:00:00,22.88,22.98,22.87,22.93,11600.0,22.88,22.98,22.87,22.93,11600.0
2011-08-01 15:30:00,22.95,22.97,22.86,22.97,31800.0,22.95,22.97,22.86,22.97,31800.0
2011-08-02 09:30:00,22.6,22.92,22.6,22.92,12800.0,22.6,22.92,22.6,22.92,12800.0
2011-08-02 10:00:00,22.97,23.08,22.97,23.02,6700.0,22.97,23.08,22.97,23.02,6700.0
2011-08-02 10:30:00,23.03,23.08,22.96,22.98,7800.0,23.03,23.08,22.96,22.98,7800.0
2011-08-02 11:00:00,22.98,22.99,22.89,22.92,4400.0,22.98,22.99,22.89,22.92,4400.0
2011-08-02 11:30:00,22.9,22.91,22.83,22.83,4100.0,22.9,22.91,22.83,22.83,4100.0
2011-08-02 12:00:00,22.85,22.93,22.84,22.9,4700.0,22.85,22.93,22.84,22.9,4700.0
2011-08-02 12:30:00,22.91,22.91,22.66,22.73,4800.0,22.91,22.91,22.66,22.73,4800.0
2011-08-02 13:00:00,22.77,22.8,22.69,22.75,1400.0,22.77,22.8,22.69,22.75,1400.0
2011-08-02 13:30:00,22.7,22.71,22.61,22.61,7000.0,22.7,22.71,22.61,22.61,7000.0
2011-08-02 14:00:00,22.59,22.75,22.57,22.65,3900.0,22.59,22.75,22.57,22.65,3900.0
2011-08-02 14:30:00,22.63,22.76,22.6,22.76,3600.0,22.63,22.76,22.6,22.76,3600.0
2011-08-02 15:00:00,22.73,22.73,22.54,22.58,4600.0,22.73,22.73,22.54,22.58,4600.0
2011-08-02 15:30:00,22.59,22.61,22.44,22.48,24400.0,22.59,22.61,22.44,22.48,24400.0
2011-08-03 09:30:00,22.39,22.61,22.38,22.61,6600.0,22.39,22.61,22.38,22.61,6600.0
2011-08-03 10:00:00,22.58,22.62,22.3,22.38,5400.0,22.58,22.62,22.3,22.38,5400.0
2011-08-03 10:30:00,22.33,22.38,22.0,22.36,5300.0,22.33,22.38,22.0,22.36,5300.0
2011-08-03 11:00:00,22.35,22.54,22.3,22.46,4600.0,22.35,22.54,22.3,22.46,4600.0
2011-08-03 11:30:00,22.48,22.49,22.37,22.42,5100.0,22.48,22.49,22.37,22.42,5100.0
2011-08-03 12:00:00,22.4,22.4,22.21,22.22,4400.0,22.4,22.4,22.21,22.22,4400.0
2011-08-03 12:30:00,22.24,22.36,22.24,22.36,2800.0,22.24,22.36,22.24,22.36,2800.0
2011-08-03 13:00:00,22.36,22.47,22.3,22.44,5400.0,22.36,22.47,22.3,22.44,5400.0
2011-08-03 13:30:00,22.44,22.54,22.44,22.47,10900.0,22.44,22.54,22.44,22.47,10900.0
2011-08-03 14:00:00,22.51,22.53,22.38,22.39,7400.0,22.51,22.53,22.38,22.39,7400.0
2011-08-03 14:30:00,22.41,22.46,22.37,22.44,4400.0,22.41,22.46,22.37,22.44,4400.0
2011-08-03 15:00:00,22.45,22.5,22.38,22.49,9800.0,22.45,22.5,22.38,22.49,9800.0
2011-08-03 15:30:00,22.48,22.56,22.41,22.51,32100.0,22.48,22.56,22.41,22.51,32100.0
2011-08-04 09:30:00,22.03,22.13,21.87,22.0,15100.0,22.03,22.13,21.87,22.0,15100.0
2011-08-04 10:00:00,22.0,22.09,22.0,22.06,34900.0,22.0,22.09,22.0,22.06,34900.0
2011-08-04 10:30:00,22.02,22.07,21.83,21.84,7100.0,22.02,22.07,21.83,21.84,7100.0
2011-08-04 11:00:00,21.79,21.99,21.78,21.84,7400.0,21.79,21.99,21.78,21.84,7400.0
2011-08-04 11:30:00,21.86,21.9,21.62,21.64,6300.0,21.86,21.9,21.62,21.64,6300.0
2011-08-04 12:00:00,21.7,21.85,21.66,21.85,6100.0,21.7,21.85,21.66,21.85,6100.0
2011-08-04 12:30:00,21.84,21.96,21.81,21.81,4600.0,21.84,21.96,21.81,21.81,4600.0
2011-08-04 13:00:00,21.83,21.97,21.8,21.97,7500.0,21.83,21.97,21.8,21.97,7500.0
2011-08-04 13:30:00,21.95,21.96,21.79,21.85,3800.0,21.95,21.96,21.79,21.85,3800.0
2011-08-04 14:00:00,21.86,21.86,21.69,21.76,8500.0,21.86,21.86,21.69,21.76,8500.0
2011-08-04 14:30:00,21.75,21.86,21.75,21.78,8900.0,21.75,21.86,21.75,21.78,8900.0
2011-08-04 15:00:00,21.75,21.85,21.68,21.7,10800.0,21.75,21.85,21.68,21.7,10800.0
2011-08-04 15:30:00,21.67,21.67,21.42,21.43,16700.0,21.67,21.67,21.42,21.43,16700.0
2011-08-05 09:30:00,21.81,21.81,20.56,20.63,13800.0,21.81,21.81,20.56,20.63,13800.0
2011-08-05 10:00:00,20.63,21.27,20.56,21.26,26500.0,20.63,21.27,20.56,21.26,26500.0
2011-08-05 10:30:00,21.21,21.22,20.89,20.94,9700.0,21.21,21.22,20.89,20.94,9700.0
2011-08-05 11:00:00,20.92,20.92,20.35,20.59,12100.0,20.92,20.92,20.35,20.59,12100.0
2011-08-05 11:30:00,20.51,20.63,20.11,20.11,4900.0,20.51,20.63,20.11,20.11,4900.0
2011-08-05 12:00:00,20.2,20.73,20.2,20.44,7400.0,20.2,20.73,20.2,20.44,7400.0
2011-08-05 12:30:00,20.51,21.11,20.49,21.01,6000.0,20.51,21.11,20.49,21.01,6000.0
2011-08-05 13:00:00,21.05,21.1,20.77,21.01,4900.0,21.05,21.1,20.77,21.01,4900.0
2011-08-05 13:30:00,21.04,21.07,20.84,21.01,7200.0,21.04,21.07,20.84,21.01,7200.0
2011-08-05 14:00:00,21.01,21.02,20.85,20.92,7300.0,21.01,21.02,20.85,20.92,7300.0
2011-08-05 14:30:00,20.88,21.11,20.86,20.99,39700.0,20.88,21.11,20.86,20.99,39700.0
2011-08-05 15:00:00,21.0,21.03,20.79,20.79,40600.0,21.0,21.03,20.79,20.79,40600.0
2011-08-05 15:30:00,20.79,21.0,20.78,20.79,22100.0,20.79,21.0,20.78,20.79,22100.0
2011-08-08 09:30:00,20.01,20.63,19.48,20.42,12800.0,20.01,20.63,19.48,20.42,12800.0
2011-08-08 10:00:00,20.44,20.54,19.91,19.91,13900.0,20.44,20.54,19.91,19.91,13900.0
2011-08-08 10:30:00,19.93,20.14,19.9,20.11,8600.0,19.93,20.14,19.9,20.11,8600.0
2011-08-08 11:00:00,20.03,20.32,20.0,20.18,9000.0,20.03,20.32,20.0,20.18,9000.0
2011-08-08 11:30:00,20.17,20.24,20.0,20.19,15000.0,20.17,20.24,20.0,20.19,15000.0
2011-08-08 12:00:00,20.2,20.33,20.15,20.17,32400.0,20.2,20.33,20.15,20.17,32400.0
2011-08-08 12:30:00,20.19,20.26,20.17,20.17,12000.0,20.19,20.26,20.17,20.17,12000.0
2011-08-08 13:00:00,20.19,20.34,20.14,20.31,13300.0,20.19,20.34,20.14,20.31,13300.0
2011-08-08 13:30:00,20.27,20.31,20.16,20.17,35000.0,20.27,20.31,20.16,20.17,35000.0
2011-08-08 14:00:00,20.15,20.3,19.98,20.14,31200.0,20.15,20.3,19.98,20.14,31200.0
2011-08-08 14:30:00,20.16,20.31,20.08,20.14,10700.0,20.16,20.31,20.08,20.14,10700.0
2011-08-08 15:00:00,20.13,20.46,20.1,20.3,21800.0,20.13,20.46,20.1,20.3,21800.0
2011-08-08 15:30:00,20.29,20.34,19.89,19.91,70400.0,20.29,20.34,19.89,19.91,70400.0
2011-08-09 09:30:00,20.58,20.58,19.99,20.28,25100.0,20.58,20.58,19.99,20.28,25100.0
2011-08-09 10:00:00,20.49,20.6,20.28,20.6,44800.0,20.49,20.6,20.28,20.6,44800.0
2011-08-09 10:30:00,20.62,20.74,20.37,20.37,9400.0,20.62,20.74,20.37,20.37,9400.0
2011-08-09 11:00:00,20.37,20.37,20.16,20.34,12300.0,20.37,20.37,20.16,20.34,12300.0
2011-08-09 11:30:00,20.35,20.5,20.31,20.48,7000.0,20.35,20.5,20.31,20.48,7000.0
2011-08-09 12:00:00,20.46,20.6,20.44,20.47,10600.0,20.46,20.6,20.44,20.47,10600.0
2011-08-09 12:30:00,20.46,20.51,20.36,20.39,6900.0,20.46,20.51,20.36,20.39,6900.0
2011-08-09 13:00:00,20.38,20.45,20.33,20.36,9700.0,20.38,20.45,20.33,20.36,9700.0
2011-08-09 13:30:00,20.36,20.38,20.15,20.28,12300.0,20.36,20.38,20.15,20.28,12300.0
2011-08-09 14:00:00,20.3,20.41,19.94,20.23,13500.0,20.3,20.41,19.94,20.23,13500.0
2011-08-09 14:30:00,20.26,20.26,19.64,20.07,24200.0,20.26,20.26,19.64,20.07,24200.0
2011-08-09 15:00:00,19.95,20.43,19.95,20.37,9700.0,19.95,20.43,19.95,20.37,9700.0
2011-08-09 15:30:00,20.39,21.16,20.25,21.16,20500.0,20.39,21.16,20.25,21.16,20500.0
2011-08-10 09:30:00,21.65,21.65,20.27,20.38,8400.0,21.65,21.65,20.27,20.38,8400.0
2011-08-10 10:00:00,20.31,20.45,20.18,20.29,6600.0,20.31,20.45,20.18,20.29,6600.0
2011-08-10 10:30:00,20.3,20.47,20.14,20.3,7700.0,20.3,20.47,20.14,20.3,7700.0
2011-08-10 11:00:00,20.29,20.39,20.17,20.32,3900.0,20.29,20.39,20.17,20.32,3900.0
2011-08-10 11:30:00,20.3,20.59,20.3,20.52,3300.0,20.3,20.59,20.3,20.52,3300.0
2011-08-10 12:00:00,20.42,20.6,20.42,20.46,2500.0,20.42,20.6,20.42,20.46,2500.0
2011-08-10 12:30:00,20.42,20.52,20.38,20.47,8900.0,20.42,20.52,20.38,20.47,8900.0
2011-08-10 13:00:00,20.52,20.56,20.37,20.51,2900.0,20.52,20.56,20.37,20.51,2900.0
2011-08-10 13:30:00,20.48,20.7,20.48,20.7,2800.0,20.48,20.7,20.48,20.7,2800.0
2011-08-10 14:00:00,20.71,20.98,20.6,20.8,26500.0,20.71,20.98,20.6,20.8,26500.0
2011-08-10 14:30:00,20.82,20.93,20.67,20.67,10300.0,20.82,20.93,20.67,20.67,10300.0
2011-08-10 15:00:00,20.63,20.78,20.49,20.58,10400.0,20.63,20.78,20.49,20.58,10400.0
2011-08-10 15:30:00,20.54,20.64,20.17,20.21,14100.0,20.54,20.64,20.17,20.21,14100.0
2011-08-11 09:30:00,20.55,20.63,20.29,20.56,5600.0,20.55,20.63,20.29,20.56,5600.0
2011-08-11 10:00:00,20.51,20.76,20.35,20.76,4000.0,20.51,20.76,20.35,20.76,4000.0
2011-08-11 10:30:00,20.67,20.88,20.65,20.76,2800.0,20.67,20.88,20.65,20.76,2800.0
2011-08-11 11:00:00,20.75,20.8,20.59,20.62,2900.0,20.75,20.8,20.59,20.62,2900.0
2011-08-11 11:30:00,20.67,20.7,20.56,20.59,10300.0,20.67,20.7,20.56,20.59,10300.0
2011-08-11 12:00:00,20.57,20.62,20.52,20.56,26200.0,20.57,20.62,20.52,20.56,26200.0
2011-08-11 12:30:00,20.61,20.75,20.61,20.7,10000.0,20.61,20.75,20.61,20.7,10000.0
2011-08-11 13:00:00,20.7,20.73,20.56,20.57,12600.0,20.7,20.73,20.56,20.57,12600.0
2011-08-11 13:30:00,20.59,20.62,20.51,20.61,9800.0,20.59,20.62,20.51,20.61,9800.0
2011-08-11 14:00:00,20.6,20.94,20.57,20.89,27100.0,20.6,20.94,20.57,20.89,27100.0
2011-08-11 14:30:00,20.9,20.99,20.82,20.99,5100.0,20.9,20.99,20.82,20.99,5100.0
2011-08-11 15:00:00,20.97,21.3,20.97,21.25,13700.0,20.97,21.3,20.97,21.25,13700.0
2011-08-11 15:30:00,21.26,21.45,21.13,21.13,18200.0,21.26,21.45,21.13,21.13,18200.0
2011-08-12 09:30:00,21.27,21.41,20.72,20.72,12300.0,21.27,21.41,20.72,20.72,12300.0
2011-08-12 10:00:00,20.69,20.77,20.52,20.75,13300.0,20.69,20.77,20.52,20.75,13300.0
2011-08-12 10:30:00,20.75,20.92,20.69,20.91,9900.0,20.75,20.92,20.69,20.91,9900.0
2011-08-12 11:00:00,20.92,20.93,20.65,20.67,8100.0,20.92,20.93,20.65,20.67,8100.0
2011-08-12 11:30:00,20.67,20.77,20.65,20.71,11000.0,20.67,20.77,20.65,20.71,11000.0
2011-08-12 12:00:00,20.69,20.8,20.65,20.75,8300.0,20.69,20.8,20.65,20.75,8300.0
2011-08-12 12:30:00,20.75,20.78,20.7,20.74,3600.0,20.75,20.78,20.7,20.74,3600.0
2011-08-12 13:00:00,20.75,21.0,20.73,20.97,9600.0,20.75,21.0,20.73,20.97,9600.0
2011-08-12 13:30:00,20.96,21.19,20.96,21.19,4400.0,20.96,21.19,20.96,21.19,4400.0
2011-08-12 14:00:00,21.2,21.26,21.03,21.08,3900.0,21.2,21.26,21.03,21.08,3900.0
2011-08-12 14:30:00,21.1,21.1,20.96,20.96,15200.0,21.1,21.1,20.96,20.96,15200.0
2011-08-12 15:00:00,21.07,21.1,21.04,21.06,3500.0,21.07,21.1,21.04,21.06,3500.0
2011-08-12 15:30:00,21.05,21.09,21.0,21.06,6000.0,21.05,21.09,21.0,21.06,6000.0
2011-08-15 09:30:00,21.34,21.34,21.12,21.26,2500.0,21.34,21.34,21.12,21.26,2500.0
2011-08-15 10:00:00,21.26,21.26,21.06,21.06,9700.0,21.26,21.26,21.06,21.06,9700.0
2011-08-15 10:30:00,21.06,21.1,20.91,20.96,13000.0,21.06,21.1,20.91,20.96,13000.0
2011-08-15 11:00:00,20.92,20.93,20.71,20.73,8300.0,20.92,20.93,20.71,20.73,8300.0
2011-08-15 11:30:00,20.71,21.0,20.71,20.97,3800.0,20.71,21.0,20.71,20.97,3800.0
2011-08-15 12:00:00,20.98,21.11,20.97,21.03,23800.0,20.98,21.11,20.97,21.03,23800.0
2011-08-15 12:30:00,21.04,21.13,21.03,21.1,2000.0,21.04,21.13,21.03,21.1,2000.0
2011-08-15 13:00:00,21.11,21.14,21.01,21.08,2500.0,21.11,21.14,21.01,21.08,2500.0
2011-08-15 13:30:00,21.08,21.13,21.06,21.13,1600.0,21.08,21.13,21.06,21.13,1600.0
2011-08-15 14:00:00,21.17,21.25,21.16,21.25,1500.0,21.17,21.25,21.16,21.25,1500.0
2011-08-15 14:30:00,21.26,21.28,21.15,21.28,4400.0,21.26,21.28,21.15,21.28,4400.0
2011-08-15 15:00:00,21.29,21.38,21.29,21.29,8400.0,21.29,21.38,21.29,21.29,8400.0
2011-08-15 15:30:00,21.29,21.38,21.26,21.38,10100.0,21.29,21.38,21.26,21.38,10100.0
2011-08-16 09:30:00,20.98,21.15,20.9,20.95,3900.0,20.98,21.15,20.9,20.95,3900.0
2011-08-16 10:00:00,20.93,20.98,20.87,20.98,2200.0,20.93,20.98,20.87,20.98,2200.0
2011-08-16 10:30:00,21.0,21.06,20.98,21.06,800.0,21.0,21.06,20.98,21.06,800.0
2011-08-16 11:00:00,21.1,21.11,21.01,21.08,7700.0,21.1,21.11,21.01,21.08,7700.0
2011-08-16 11:30:00,21.06,21.09,20.96,20.96,3000.0,21.06,21.09,20.96,20.96,3000.0
2011-08-16 12:00:00,20.96,21.02,20.78,20.83,21200.0,20.96,21.02,20.78,20.83,21200.0
2011-08-16 12:30:00,20.83,20.95,20.83,20.91,23300.0,20.83,20.95,20.83,20.91,23300.0
2011-08-16 13:00:00,20.92,20.92,20.76,20.9,9900.0,20.92,20.92,20.76,20.9,9900.0
2011-08-16 13:30:00,20.85,21.04,20.85,21.0,2500.0,20.85,21.04,20.85,21.0,2500.0
2011-08-16 14:00:00,21.0,21.13,20.98,21.04,16300.0,21.0,21.13,20.98,21.04,16300.0
2011-08-16 14:30:00,21.05,21.07,21.0,21.03,5000.0,21.05,21.07,21.0,21.03,5000.0
2011-08-16 15:00:00,21.01,21.24,21.01,21.24,8000.0,21.01,21.24,21.01,21.24,8000.0
2011-08-16 15:30:00,21.26,21.26,21.1,21.12,16400.0,21.26,21.26,21.1,21.12,16400.0
2011-08-17 09:30:00,21.16,21.47,21.1,21.37,5200.0,21.16,21.47,21.1,21.37,5200.0
2011-08-17 10:00:00,21.37,21.37,21.14,21.14,8200.0,21.37,21.37,21.14,21.14,8200.0
2011-08-17 10:30:00,21.2,21.2,21.0,21.0,3200.0,21.2,21.2,21.0,21.0,3200.0
2011-08-17 11:00:00,20.97,21.06,20.9,20.9,1900.0,20.97,21.06,20.9,20.9,1900.0
2011-08-17 11:30:00,20.92,20.94,20.71,20.73,1800.0,20.92,20.94,20.71,20.73,1800.0
2011-08-17 12:00:00,20.82,20.82,20.7,20.77,2300.0,20.82,20.82,20.7,20.77,2300.0
2011-08-17 12:30:00,20.82,20.85,20.74,20.74,1100.0,20.82,20.85,20.74,20.74,1100.0
2011-08-17 13:00:00,20.74,20.82,20.73,20.77,2000.0,20.74,20.82,20.73,20.77,2000.0
2011-08-17 13:30:00,20.77,20.78,20.68,20.72,2800.0,20.77,20.78,20.68,20.72,2800.0
2011-08-17 14:00:00,20.72,20.79,20.72,20.72,2000.0,20.72,20.79,20.72,20.72,2000.0
2011-08-17 14:30:00,20.73,20.84,20.69,20.83,2300.0,20.73,20.84,20.69,20.83,2300.0
2011-08-17 15:00:00,20.81,20.88,20.8,20.83,2900.0,20.81,20.88,20.8,20.83,2900.0
2011-08-17 15:30:00,20.81,20.9,20.78,20.89,6400.0,20.81,20.9,20.78,20.89,6400.0
2011-08-18 09:30:00,20.26,20.26,19.75,19.84,3500.0,20.26,20.26,19.75,19.84,3500.0
2011-08-18 10:00:00,19.74,19.81,19.47,19.8,4200.0,19.74,19.81,19.47,19.8,4200.0
2011-08-18 10:30:00,19.79,19.87,19.69,19.81,4300.0,19.79,19.87,19.69,19.81,4300.0
2011-08-18 11:00:00,19.84,19.84,19.67,19.77,2900.0,19.84,19.84,19.67,19.77,2900.0
2011-08-18 11:30:00,19.83,19.95,19.8,19.9,4100.0,19.83,19.95,19.8,19.9,4100.0
2011-08-18 12:00:00,19.91,19.96,19.81,19.89,7800.0,19.91,19.96,19.81,19.89,7800.0
2011-08-18 12:30:00,19.9,19.91,19.78,19.81,1900.0,19.9,19.91,19.78,19.81,1900.0
2011-08-18 13:00:00,19.8,19.8,19.7,19.77,2400.0,19.8,19.8,19.7,19.77,2400.0
2011-08-18 13:30:00,19.75,19.75,19.63,19.65,2700.0,19.75,19.75,19.63,19.65,2700.0
2011-08-18 14:00:00,19.69,19.78,19.68,19.74,3400.0,19.69,19.78,19.68,19.74,3400.0
2011-08-18 14:30:00,19.7,19.78,19.62,19.62,3600.0,19.7,19.78,19.62,19.62,3600.0
2011-08-18 15:00:00,19.59,19.65,19.51,19.62,5400.0,19.59,19.65,19.51,19.62,5400.0
2011-08-18 15:30:00,19.63,19.66,19.44,19.55,18100.0,19.63,19.66,19.44,19.55,18100.0
2011-08-19 09:30:00,19.43,19.95,19.43,19.82,14500.0,19.43,19.95,19.43,19.82,14500.0
2011-08-19 10:00:00,19.85,19.92,19.74,19.92,6900.0,19.85,19.92,19.74,19.92,6900.0
2011-08-19 10:30:00,19.88,19.94,19.74,19.89,4500.0,19.88,19.94,19.74,19.89,4500.0
2011-08-19 11:00:00,19.88,19.9,19.69,19.82,3000.0,19.88,19.9,19.69,19.82,3000.0
2011-08-19 11:30:00,19.86,19.97,19.85,19.97,3100.0,19.86,19.97,19.85,19.97,3100.0
2011-08-19 12:00:00,19.95,20.0,19.88,19.89,2000.0,19.95,20.0,19.88,19.89,2000.0
2011-08-19 12:30:00,19.92,19.92,19.81,19.82,1600.0,19.92,19.92,19.81,19.82,1600.0
2011-08-19 13:00:00,19.8,19.88,19.8,19.81,4600.0,19.8,19.88,19.8,19.81,4600.0
2011-08-19 13:30:00,19.83,19.83,19.65,19.66,3400.0,19.83,19.83,19.65,19.66,3400.0
2011-08-19 14:00:00,19.63,19.63,19.41,19.44,1900.0,19.63,19.63,19.41,19.44,1900.0
2011-08-19 14:30:00,19.4,19.52,19.4,19.51,13800.0,19.4,19.52,19.4,19.51,13800.0
2011-08-19 15:00:00,19.48,19.55,19.39,19.5,9600.0,19.48,19.55,19.39,19.5,9600.0
2011-08-19 15:30:00,19.48,19.53,19.43,19.47,14700.0,19.48,19.53,19.43,19.47,14700.0
2011-08-22 09:30:00,19.87,19.92,19.71,19.81,6500.0,19.87,19.92,19.71,19.81,6500.0
2011-08-22 10:00:00,19.8,19.85,19.72,19.85,3900.0,19.8,19.85,19.72,19.85,3900.0
2011-08-22 10:30:00,19.8,19.81,19.62,19.65,1200.0,19.8,19.81,19.62,19.65,1200.0
2011-08-22 11:00:00,19.69,19.69,19.43,19.48,29700.0,19.69,19.69,19.43,19.48,29700.0
2011-08-22 11:30:00,19.51,19.51,19.32,19.39,2900.0,19.51,19.51,19.32,19.39,2900.0
2011-08-22 12:00:00,19.51,19.64,19.51,19.56,1300.0,19.51,19.64,19.51,19.56,1300.0
2011-08-22 12:30:00,19.56,19.76,19.51,19.76,3300.0,19.56,19.76,19.51,19.76,3300.0
2011-08-22 13:00:00,19.67,19.8,19.66,19.66,2400.0,19.67,19.8,19.66,19.66,2400.0
2011-08-22 13:30:00,19.67,19.71,19.49,19.59,3300.0,19.67,19.71,19.49,19.59,3300.0
2011-08-22 14:00:00,19.6,19.7,19.59,19.63,4900.0,19.6,19.7,19.59,19.63,4900.0
2011-08-22 14:30:00,19.57,19.64,19.52,19.52,5500.0,19.57,19.64,19.52,19.52,5500.0
2011-08-22 15:00:00,19.49,19.61,19.49,19.59,8300.0,19.49,19.61,19.49,19.59,8300.0
2011-08-22 15:30:00,19.6,19.63,19.5,19.57,11600.0,19.6,19.63,19.5,19.57,11600.0
2011-08-23 09:30:00,19.57,19.9,19.51,19.84,4800.0,19.57,19.9,19.51,19.84,4800.0
2011-08-23 10:00:00,19.92,20.11,19.92,20.0,11800.0,19.92,20.11,19.92,20.0,11800.0
2011-08-23 10:30:00,19.99,20.2,19.99,20.1,15200.0,19.99,20.2,19.99,20.1,15200.0
2011-08-23 11:00:00,20.04,20.08,20.0,20.06,7200.0,20.04,20.08,20.0,20.06,7200.0
2011-08-23 11:30:00,20.09,20.31,20.09,20.31,1600.0,20.09,20.31,20.09,20.31,1600.0
2011-08-23 12:00:00,20.25,20.34,20.22,20.26,1600.0,20.25,20.34,20.22,20.26,1600.0
2011-08-23 12:30:00,20.32,20.4,20.2,20.27,4800.0,20.32,20.4,20.2,20.27,4800.0
2011-08-23 13:00:00,20.3,20.3,20.13,20.2,3600.0,20.3,20.3,20.13,20.2,3600.0
2011-08-23 13:30:00,20.2,20.23,20.09,20.18,2600.0,20.2,20.23,20.09,20.18,2600.0
2011-08-23 14:00:00,20.18,20.25,20.1,20.21,3800.0,20.18,20.25,20.1,20.21,3800.0
2011-08-23 14:30:00,20.23,20.48,20.22,20.48,5000.0,20.23,20.48,20.22,20.48,5000.0
2011-08-23 15:00:00,20.49,20.75,20.49,20.56,10200.0,20.49,20.75,20.49,20.56,10200.0
2011-08-23 15:30:00,20.58,20.69,20.5,20.69,14000.0,20.58,20.69,20.5,20.69,14000.0
2011-08-24 09:30:00,20.23,20.7,20.23,20.69,17800.0,20.23,20.7,20.23,20.69,17800.0
2011-08-24 10:00:00,20.7,20.77,20.49,20.49,8400.0,20.7,20.77,20.49,20.49,8400.0
2011-08-24 10:30:00,20.47,20.47,20.28,20.32,2300.0,20.47,20.47,20.28,20.32,2300.0
2011-08-24 11:00:00,20.21,20.3,20.13,20.3,3600.0,20.21,20.3,20.13,20.3,3600.0
2011-08-24 11:30:00,20.25,20.26,20.14,20.16,3600.0,20.25,20.26,20.14,20.16,3600.0
2011-08-24 12:00:00,20.04,20.04,19.88,19.94,6000.0,20.04,20.04,19.88,19.94,6000.0
2011-08-24 12:30:00,19.98,20.16,19.98,20.16,2400.0,19.98,20.16,19.98,20.16,2400.0
2011-08-24 13:00:00,20.17,20.21,20.12,20.16,3800.0,20.17,20.21,20.12,20.16,3800.0
2011-08-24 13:30:00,20.1,20.16,19.98,20.16,6300.0,20.1,20.16,19.98,20.16,6300.0
2011-08-24 14:00:00,20.11,20.18,20.08,20.14,1700.0,20.11,20.18,20.08,20.14,1700.0
2011-08-24 14:30:00,20.14,20.32,20.14,20.32,5700.0,20.14,20.32,20.14,20.32,5700.0
2011-08-24 15:00:00,20.34,20.38,20.24,20.33,11900.0,20.34,20.38,20.24,20.33,11900.0
2011-08-24 15:30:00,20.33,20.42,20.31,20.39,20800.0,20.33,20.42,20.31,20.39,20800.0
2011-08-25 09:30:00,20.19,20.7,20.19,20.37,8600.0,20.19,20.7,20.19,20.37,8600.0
2011-08-25 10:00:00,20.39,20.99,20.25,20.95,11000.0,20.39,20.99,20.25,20.95,11000.0
2011-08-25 10:30:00,20.97,20.99,20.68,20.69,11100.0,20.97,20.99,20.68,20.69,11100.0
2011-08-25 11:00:00,20.73,21.18,20.73,21.06,12700.0,20.73,21.18,20.73,21.06,12700.0
2011-08-25 11:30:00,21.05,21.07,20.69,20.8,10800.0,21.05,21.07,20.69,20.8,10800.0
2011-08-25 12:00:00,20.78,20.82,20.74,20.8,6700.0,20.78,20.82,20.74,20.8,6700.0
2011-08-25 12:30:00,20.81,20.88,20.78,20.88,8900.0,20.81,20.88,20.78,20.88,8900.0
2011-08-25 13:00:00,20.87,21.02,20.87,21.01,9400.0,20.87,21.02,20.87,21.01,9400.0
2011-08-25 13:30:00,21.01,21.26,21.0,21.23,11400.0,21.01,21.26,21.0,21.23,11400.0
2011-08-25 14:00:00,21.23,21.23,20.99,21.02,10300.0,21.23,21.23,20.99,21.02,10300.0
2011-08-25 14:30:00,21.03,21.04,20.78,20.79,13000.0,21.03,21.04,20.78,20.79,13000.0
2011-08-25 15:00:00,20.73,20.91,20.72,20.8,22500.0,20.73,20.91,20.72,20.8,22500.0
2011-08-25 15:30:00,20.78,20.78,20.63,20.72,23800.0,20.78,20.78,20.63,20.72,23800.0
2011-08-26 09:30:00,20.56,20.62,20.49,20.5,5600.0,20.56,20.62,20.49,20.5,5600.0
2011-08-26 10:00:00,20.44,20.9,20.17,20.78,12500.0,20.44,20.9,20.17,20.78,12500.0
2011-08-26 10:30:00,20.8,21.09,20.72,20.88,4300.0,20.8,21.09,20.72,20.88,4300.0
2011-08-26 11:00:00,20.82,21.18,20.82,21.02,5100.0,20.82,21.18,20.82,21.02,5100.0
2011-08-26 11:30:00,21.02,21.09,20.97,20.99,5000.0,21.02,21.09,20.97,20.99,5000.0
2011-08-26 12:00:00,21.03,21.38,21.03,21.35,8200.0,21.03,21.38,21.03,21.35,8200.0
2011-08-26 12:30:00,21.39,21.4,21.27,21.36,4400.0,21.39,21.4,21.27,21.36,4400.0
2011-08-26 13:00:00,21.31,21.5,21.31,21.5,4700.0,21.31,21.5,21.31,21.5,4700.0
2011-08-26 13:30:00,21.54,21.62,21.5,21.62,4200.0,21.54,21.62,21.5,21.62,4200.0
2011-08-26 14:00:00,21.6,21.65,21.58,21.64,3800.0,21.6,21.65,21.58,21.64,3800.0
2011-08-26 14:30:00,21.63,21.76,21.59,21.73,7600.0,21.63,21.76,21.59,21.73,7600.0
2011-08-26 15:00:00,21.74,21.77,21.53,21.55,7900.0,21.74,21.77,21.53,21.55,7900.0
2011-08-26 15:30:00,21.56,21.8,21.56,21.76,18500.0,21.56,21.8,21.56,21.76,18500.0
2011-08-29 09:30:00,22.16,22.29,21.98,22.12,7000.0,22.16,22.29,21.98,22.12,7000.0
2011-08-29 10:00:00,22.13,22.26,22.12,22.24,6400.0,22.13,22.26,22.12,22.24,6400.0
2011-08-29 10:30:00,22.24,22.32,22.18,22.22,11200.0,22.24,22.32,22.18,22.22,11200.0
2011-08-29 11:00:00,22.23,22.28,22.23,22.26,10100.0,22.23,22.28,22.23,22.26,10100.0
2011-08-29 11:30:00,22.28,22.46,22.27,22.44,6300.0,22.28,22.46,22.27,22.44,6300.0
2011-08-29 12:00:00,22.46,22.51,22.45,22.51,4900.0,22.46,22.51,22.45,22.51,4900.0
2011-08-29 12:30:00,22.49,22.61,22.48,22.6,4800.0,22.49,22.61,22.48,22.6,4800.0
2011-08-29 13:00:00,22.6,22.66,22.56,22.59,14100.0,22.6,22.66,22.56,22.59,14100.0
2011-08-29 13:30:00,22.59,22.63,22.59,22.62,6300.0,22.59,22.63,22.59,22.62,6300.0
2011-08-29 14:00:00,22.62,22.77,22.6,22.77,12500.0,22.62,22.77,22.6,22.77,12500.0
2011-08-29 14:30:00,22.76,22.8,22.71,22.74,18800.0,22.76,22.8,22.71,22.74,18800.0
2011-08-29 15:00:00,22.75,22.98,22.75,22.98,18700.0,22.75,22.98,22.75,22.98,18700.0
2011-08-29 15:30:00,22.98,23.0,22.94,23.0,20600.0,22.98,23.0,22.94,23.0,20600.0
2011-08-30 09:30:00,22.78,22.78,22.25,22.38,29800.0,22.78,22.78,22.25,22.38,29800.0
2011-08-30 10:00:00,22.3,22.36,22.1,22.21,27400.0,22.3,22.36,22.1,22.21,27400.0
2011-08-30 10:30:00,22.18,22.25,22.0,22.03,29400.0,22.18,22.25,22.0,22.03,29400.0
2011-08-30 11:00:00,22.02,22.06,21.79,22.04,25600.0,22.02,22.06,21.79,22.04,25600.0
2011-08-30 11:30:00,22.02,22.21,22.02,22.06,16900.0,22.02,22.21,22.02,22.06,16900.0
2011-08-30 12:00:00,22.08,22.14,21.97,22.01,27700.0,22.08,22.14,21.97,22.01,27700.0
2011-08-30 12:30:00,22.0,22.03,21.67,21.68,16000.0,22.0,22.03,21.67,21.68,16000.0
2011-08-30 13:00:00,21.67,21.76,21.6,21.67,30800.0,21.67,21.76,21.6,21.67,30800.0
2011-08-30 13:30:00,21.67,21.67,21.55,21.59,11700.0,21.67,21.67,21.55,21.59,11700.0
2011-08-30 14:00:00,21.6,21.69,21.52,21.69,27600.0,21.6,21.69,21.52,21.69,27600.0
2011-08-30 14:30:00,21.7,21.81,21.66,21.7,13100.0,21.7,21.81,21.66,21.7,13100.0
2011-08-30 15:00:00,21.7,21.7,21.57,21.58,10300.0,21.7,21.7,21.57,21.58,10300.0
2011-08-30 15:30:00,21.59,21.77,21.58,21.6,32800.0,21.59,21.77,21.58,21.6,32800.0
2011-08-31 09:30:00,21.71,21.94,21.35,21.56,20800.0,21.71,21.94,21.35,21.56,20800.0
2011-08-31 10:00:00,21.58,21.7,21.38,21.67,21200.0,21.58,21.7,21.38,21.67,21200.0
2011-08-31 10:30:00,21.68,21.79,21.5,21.5,16900.0,21.68,21.79,21.5,21.5,16900.0
2011-08-31 11:00:00,21.5,21.5,21.25,21.25,16300.0,21.5,21.5,21.25,21.25,16300.0
2011-08-31 11:30:00,21.25,21.41,21.21,21.24,10500.0,21.25,21.41,21.21,21.24,10500.0
2011-08-31 12:00:00,21.24,21.52,21.24,21.52,9400.0,21.24,21.52,21.24,21.52,9400.0
2011-08-31 12:30:00,21.51,21.56,21.49,21.54,7600.0,21.51,21.56,21.49,21.54,7600.0
2011-08-31 13:00:00,21.54,21.56,21.4,21.4,8800.0,21.54,21.56,21.4,21.4,8800.0
2011-08-31 13:30:00,21.4,21.4,21.24,21.25,23700.0,21.4,21.4,21.24,21.25,23700.0
2011-08-31 14:00:00,21.24,21.36,21.13,21.36,16800.0,21.24,21.36,21.13,21.36,16800.0
2011-08-31 14:30:00,21.35,21.4,21.22,21.24,13800.0,21.35,21.4,21.22,21.24,13800.0
2011-08-31 15:00:00,21.22,21.45,21.2,21.24,14800.0,21.22,21.45,21.2,21.24,14800.0
2011-08-31 15:30:00,21.26,21.46,21.25,21.33,24900.0,21.26,21.46,21.25,21.33,24900.0
2011-09-01 09:30:00,21.48,21.5,21.27,21.44,6500.0,21.48,21.5,21.27,21.44,6500.0
2011-09-01 10:00:00,21.43,21.77,21.39,21.58,11800.0,21.43,21.77,21.39,21.58,11800.0
2011-09-01 10:30:00,21.57,21.59,21.45,21.45,7300.0,21.57,21.59,21.45,21.45,7300.0
2011-09-01 11:00:00,21.47,21.55,21.4,21.53,8600.0,21.47,21.55,21.4,21.53,8600.0
2011-09-01 11:30:00,21.53,21.61,21.48,21.61,6400.0,21.53,21.61,21.48,21.61,6400.0
2011-09-01 12:00:00,21.61,21.61,21.52,21.52,2700.0,21.61,21.61,21.52,21.52,2700.0
2011-09-01 12:30:00,21.5,21.5,21.4,21.41,3000.0,21.5,21.5,21.4,21.41,3000.0
2011-09-01 13:00:00,21.39,21.39,21.28,21.32,3900.0,21.39,21.39,21.28,21.32,3900.0
2011-09-01 13:30:00,21.33,21.33,21.15,21.15,7900.0,21.33,21.33,21.15,21.15,7900.0
2011-09-01 14:00:00,21.19,21.25,21.14,21.14,4500.0,21.19,21.25,21.14,21.14,4500.0
2011-09-01 14:30:00,21.22,21.31,21.19,21.19,5200.0,21.22,21.31,21.19,21.19,5200.0
2011-09-01 15:00:00,21.19,21.24,21.08,21.2,7800.0,21.19,21.24,21.08,21.2,7800.0
2011-09-01 15:30:00,21.19,21.23,21.11,21.13,14000.0,21.19,21.23,21.11,21.13,14000.0
2011-09-02 09:30:00,20.65,20.93,20.65,20.91,10400.0,20.65,20.93,20.65,20.91,10400.0
2011-09-02 10:00:00,20.93,21.12,20.9,21.04,7600.0,20.93,21.12,20.9,21.04,7600.0
2011-09-02 10:30:00,21.01,21.12,20.95,21.12,16000.0,21.01,21.12,20.95,21.12,16000.0
2011-09-02 11:00:00,21.13,21.13,21.02,21.13,8300.0,21.13,21.13,21.02,21.13,8300.0
2011-09-02 11:30:00,21.12,21.25,21.11,21.15,8100.0,21.12,21.25,21.11,21.15,8100.0
2011-09-02 12:00:00,21.15,21.2,21.11,21.13,5400.0,21.15,21.2,21.11,21.13,5400.0
2011-09-02 12:30:00,21.15,21.16,21.13,21.14,3300.0,21.15,21.16,21.13,21.14,3300.0
2011-09-02 13:00:00,21.14,21.14,20.99,21.04,6200.0,21.14,21.14,20.99,21.04,6200.0
2011-09-02 13:30:00,21.04,21.09,21.01,21.05,8900.0,21.04,21.09,21.01,21.05,8900.0
2011-09-02 14:00:00,21.04,21.1,20.98,21.07,18500.0,21.04,21.1,20.98,21.07,18500.0
2011-09-02 14:30:00,21.04,21.04,20.95,20.97,13500.0,21.04,21.04,20.95,20.97,13500.0
2011-09-02 15:00:00,20.97,21.02,20.95,21.0,12600.0,20.97,21.02,20.95,21.0,12600.0
2011-09-02 15:30:00,20.99,21.25,20.98,21.1,54300.0,20.99,21.25,20.98,21.1,54300.0
2011-09-06 09:30:00,20.39,20.74,20.34,20.7,9200.0,20.39,20.74,20.34,20.7,9200.0
2011-09-06 10:00:00,20.78,20.85,20.51,20.51,9400.0,20.78,20.85,20.51,20.51,9400.0
2011-09-06 10:30:00,20.5,20.65,20.46,20.65,6500.0,20.5,20.65,20.46,20.65,6500.0
2011-09-06 11:00:00,20.66,20.84,20.63,20.8,8900.0,20.66,20.84,20.63,20.8,8900.0
2011-09-06 11:30:00,20.84,20.93,20.69,20.76,11000.0,20.84,20.93,20.69,20.76,11000.0
2011-09-06 12:00:00,20.72,20.85,20.65,20.77,5500.0,20.72,20.85,20.65,20.77,5500.0
2011-09-06 12:30:00,20.77,20.82,20.75,20.79,4200.0,20.77,20.82,20.75,20.79,4200.0
2011-09-06 13:00:00,20.81,20.97,20.8,20.91,9100.0,20.81,20.97,20.8,20.91,9100.0
2011-09-06 13:30:00,20.88,20.98,20.82,20.97,5400.0,20.88,20.98,20.82,20.97,5400.0
2011-09-06 14:00:00,20.96,21.12,20.95,21.1,8600.0,20.96,21.12,20.95,21.1,8600.0
2011-09-06 14:30:00,21.08,21.08,21.0,21.0,6600.0,21.08,21.08,21.0,21.0,6600.0
2011-09-06 15:00:00,21.0,21.02,20.9,20.97,19900.0,21.0,21.02,20.9,20.97,19900.0
2011-09-06 15:30:00,20.96,21.12,20.91,21.08,17300.0,20.96,21.12,20.91,21.08,17300.0
2011-09-07 09:30:00,21.47,21.68,21.47,21.5,6000.0,21.47,21.68,21.47,21.5,6000.0
2011-09-07 10:00:00,21.5,21.55,21.37,21.4,7000.0,21.5,21.55,21.37,21.4,7000.0
2011-09-07 10:30:00,21.38,21.46,21.3,21.32,3900.0,21.38,21.46,21.3,21.32,3900.0
2011-09-07 11:00:00,21.32,21.5,21.32,21.5,3800.0,21.32,21.5,21.32,21.5,3800.0
2011-09-07 11:30:00,21.5,21.55,21.47,21.52,9900.0,21.5,21.55,21.47,21.52,9900.0
2011-09-07 12:00:00,21.52,21.53,21.47,21.53,2800.0,21.52,21.53,21.47,21.53,2800.0
2011-09-07 12:30:00,21.52,21.61,21.52,21.61,3800.0,21.52,21.61,21.52,21.61,3800.0
2011-09-07 13:00:00,21.63,21.78,21.63,21.78,4700.0,21.63,21.78,21.63,21.78,4700.0
2011-09-07 13:30:00,21.78,21.81,21.72,21.78,2800.0,21.78,21.81,21.72,21.78,2800.0
2011-09-07 14:00:00,21.78,21.87,21.78,21.82,4400.0,21.78,21.87,21.78,21.82,4400.0
2011-09-07 14:30:00,21.84,21.93,21.83,21.89,4500.0,21.84,21.93,21.83,21.89,4500.0
2011-09-07 15:00:00,21.9,21.92,21.85,21.85,6800.0,21.9,21.92,21.85,21.85,6800.0
2011-09-07 15:30:00,21.86,21.93,21.84,21.93,13800.0,21.86,21.93,21.84,21.93,13800.0
2011-09-08 09:30:00,21.69,22.02,21.69,21.96,4700.0,21.69,22.02,21.69,21.96,4700.0
2011-09-08 10:00:00,21.98,22.17,21.91,22.16,5500.0,21.98,22.17,21.91,22.16,5500.0
2011-09-08 10:30:00,22.21,22.21,22.12,22.18,2400.0,22.21,22.21,22.12,22.18,2400.0
2011-09-08 11:00:00,22.18,22.27,22.1,22.1,2900.0,22.18,22.27,22.1,22.1,2900.0
2011-09-08 11:30:00,22.08,22.17,22.02,22.02,5600.0,22.08,22.17,22.02,22.02,5600.0
2011-09-08 12:00:00,22.02,22.06,21.97,22.0,8400.0,22.02,22.06,21.97,22.0,8400.0
2011-09-08 12:30:00,22.0,22.06,21.97,22.06,9900.0,22.0,22.06,21.97,22.06,9900.0
2011-09-08 13:00:00,22.05,22.08,22.01,22.02,3100.0,22.05,22.08,22.01,22.02,3100.0
2011-09-08 13:30:00,22.05,22.07,21.78,21.84,6600.0,22.05,22.07,21.78,21.84,6600.0
2011-09-08 14:00:00,21.84,21.88,21.66,21.72,5600.0,21.84,21.88,21.66,21.72,5600.0
2011-09-08 14:30:00,21.69,21.79,21.68,21.76,4500.0,21.69,21.79,21.68,21.76,4500.0
2011-09-08 15:00:00,21.73,21.8,21.64,21.8,3600.0,21.73,21.8,21.64,21.8,3600.0
2011-09-08 15:30:00,21.82,21.99,21.79,21.89,6600.0,21.82,21.99,21.79,21.89,6600.0
2011-09-09 09:30:00,21.65,22.02,21.54,22.0,7200.0,21.65,22.02,21.54,22.0,7200.0
2011-09-09 10:00:00,22.01,22.27,21.99,22.27,14600.0,22.01,22.27,21.99,22.27,14600.0
2011-09-09 10:30:00,22.29,22.51,22.25,22.51,12500.0,22.29,22.51,22.25,22.51,12500.0
2011-09-09 11:00:00,22.5,22.51,22.04,22.05,8600.0,22.5,22.51,22.04,22.05,8600.0
2011-09-09 11:30:00,22.03,22.17,22.0,22.04,10500.0,22.03,22.17,22.0,22.04,10500.0
2011-09-09 12:00:00,22.02,22.06,21.84,21.95,8700.0,22.02,22.06,21.84,21.95,8700.0
2011-09-09 12:30:00,21.95,21.99,21.78,21.95,6300.0,21.95,21.99,21.78,21.95,6300.0
2011-09-09 13:00:00,21.96,22.06,21.9,21.95,5700.0,21.96,22.06,21.9,21.95,5700.0
2011-09-09 13:30:00,21.95,21.95,21.84,21.87,6600.0,21.95,21.95,21.84,21.87,6600.0
2011-09-09 14:00:00,21.87,21.87,21.72,21.72,7400.0,21.87,21.87,21.72,21.72,7400.0
2011-09-09 14:30:00,21.69,21.78,21.65,21.7,9000.0,21.69,21.78,21.65,21.7,9000.0
2011-09-09 15:00:00,21.67,21.78,21.66,21.73,9000.0,21.67,21.78,21.66,21.73,9000.0
2011-09-09 15:30:00,21.71,22.01,21.7,21.87,15700.0,21.71,22.01,21.7,21.87,15700.0
2011-09-12 09:30:00,21.79,22.54,21.79,22.35,6400.0,21.79,22.54,21.79,22.35,6400.0
2011-09-12 10:00:00,22.34,22.44,22.09,22.12,5500.0,22.34,22.44,22.09,22.12,5500.0
2011-09-12 10:30:00,22.1,22.12,21.97,21.97,9100.0,22.1,22.12,21.97,21.97,9100.0
2011-09-12 11:00:00,21.94,22.23,21.94,22.23,3400.0,21.94,22.23,21.94,22.23,3400.0
2011-09-12 11:30:00,22.17,22.31,22.15,22.15,1600.0,22.17,22.31,22.15,22.15,1600.0
2011-09-12 12:00:00,22.15,22.15,22.0,22.06,9200.0,22.15,22.15,22.0,22.06,9200.0
2011-09-12 12:30:00,22.05,22.07,21.97,22.04,6200.0,22.05,22.07,21.97,22.04,6200.0
2011-09-12 13:00:00,22.05,22.1,22.02,22.03,2400.0,22.05,22.1,22.02,22.03,2400.0
2011-09-12 13:30:00,22.01,22.01,21.86,21.93,9500.0,22.01,22.01,21.86,21.93,9500.0
2011-09-12 14:00:00,21.92,21.92,21.75,21.88,9900.0,21.92,21.92,21.75,21.88,9900.0
2011-09-12 14:30:00,21.89,22.1,21.88,21.96,6700.0,21.89,22.1,21.88,21.96,6700.0
2011-09-12 15:00:00,21.97,22.04,21.86,21.98,10300.0,21.97,22.04,21.86,21.98,10300.0
2011-09-12 15:30:00,22.05,22.25,22.03,22.25,11000.0,22.05,22.25,22.03,22.25,11000.0
2011-09-13 09:30:00,22.47,22.51,22.33,22.49,5500.0,22.47,22.51,22.33,22.49,5500.0
2011-09-13 10:00:00,22.47,22.78,22.47,22.72,4600.0,22.47,22.78,22.47,22.72,4600.0
2011-09-13 10:30:00,22.72,22.82,22.48,22.49,4700.0,22.72,22.82,22.48,22.49,4700.0
2011-09-13 11:00:00,22.51,22.56,22.29,22.34,4100.0,22.51,22.56,22.29,22.34,4100.0
2011-09-13 11:30:00,22.34,22.49,22.33,22.47,3500.0,22.34,22.49,22.33,22.47,3500.0
2011-09-13 12:00:00,22.44,22.58,22.39,22.5,3200.0,22.44,22.58,22.39,22.5,3200.0
2011-09-13 12:30:00,22.52,22.58,22.48,22.55,3400.0,22.52,22.58,22.48,22.55,3400.0
2011-09-13 13:00:00,22.55,22.61,22.48,22.49,4600.0,22.55,22.61,22.48,22.49,4600.0
2011-09-13 13:30:00,22.48,22.67,22.47,22.67,4100.0,22.48,22.67,22.47,22.67,4100.0
2011-09-13 14:00:00,22.67,22.78,22.65,22.77,4000.0,22.67,22.78,22.65,22.77,4000.0
2011-09-13 14:30:00,22.79,22.93,22.77,22.83,19600.0,22.79,22.93,22.77,22.83,19600.0
2011-09-13 15:00:00,22.87,22.88,22.7,22.81,15400.0,22.87,22.88,22.7,22.81,15400.0
2011-09-13 15:30:00,22.85,23.05,22.85,22.95,39500.0,22.85,23.05,22.85,22.95,39500.0
2011-09-14 09:30:00,23.21,23.65,23.21,23.49,17600.0,23.21,23.65,23.21,23.49,17600.0
2011-09-14 10:00:00,23.48,23.61,23.38,23.59,9500.0,23.48,23.61,23.38,23.59,9500.0
2011-09-14 10:30:00,23.62,23.78,23.59,23.69,9800.0,23.62,23.78,23.59,23.69,9800.0
2011-09-14 11:00:00,23.76,23.87,23.65,23.8,4300.0,23.76,23.87,23.65,23.8,4300.0
2011-09-14 11:30:00,23.79,23.79,23.63,23.7,6000.0,23.79,23.79,23.63,23.7,6000.0
2011-09-14 12:00:00,23.73,23.73,23.65,23.72,3300.0,23.73,23.73,23.65,23.72,3300.0
2011-09-14 12:30:00,23.74,23.84,23.68,23.68,3400.0,23.74,23.84,23.68,23.68,3400.0
2011-09-14 13:00:00,23.71,23.71,23.63,23.67,5400.0,23.71,23.71,23.63,23.67,5400.0
2011-09-14 13:30:00,23.7,23.76,23.65,23.7,4300.0,23.7,23.76,23.65,23.7,4300.0
2011-09-14 14:00:00,23.72,23.87,23.72,23.82,2900.0,23.72,23.87,23.72,23.82,2900.0
2011-09-14 14:30:00,23.84,24.12,23.83,24.09,13000.0,23.84,24.12,23.83,24.09,13000.0
2011-09-14 15:00:00,24.1,24.36,24.1,24.33,9600.0,24.1,24.36,24.1,24.33,9600.0
2011-09-14 15:30:00,24.32,24.33,24.03,24.04,25500.0,24.32,24.33,24.03,24.04,25500.0
2011-09-15 09:30:00,24.25,24.32,24.08,24.1,11500.0,24.25,24.32,24.08,24.1,11500.0
2011-09-15 10:00:00,24.13,24.18,24.01,24.01,17600.0,24.13,24.18,24.01,24.01,17600.0
2011-09-15 10:30:00,24.0,24.09,23.9,23.9,5900.0,24.0,24.09,23.9,23.9,5900.0
2011-09-15 11:00:00,23.9,23.91,23.75,23.75,3100.0,23.9,23.91,23.75,23.75,3100.0
2011-09-15 11:30:00,23.77,23.86,23.73,23.85,2900.0,23.77,23.86,23.73,23.85,2900.0
2011-09-15 12:00:00,23.83,23.93,23.77,23.93,3000.0,23.83,23.93,23.77,23.93,3000.0
2011-09-15 12:30:00,23.93,24.03,23.93,24.01,3400.0,23.93,24.03,23.93,24.01,3400.0
2011-09-15 13:00:00,24.0,24.05,24.0,24.04,1600.0,24.0,24.05,24.0,24.04,1600.0
2011-09-15 13:30:00,24.0,24.04,23.98,24.01,4200.0,24.0,24.04,23.98,24.01,4200.0
2011-09-15 14:00:00,24.05,24.14,24.03,24.11,2000.0,24.05,24.14,24.03,24.11,2000.0
2011-09-15 14:30:00,24.11,24.2,24.11,24.19,4900.0,24.11,24.2,24.11,24.19,4900.0
2011-09-15 15:00:00,24.19,24.22,24.12,24.12,8300.0,24.19,24.22,24.12,24.12,8300.0
2011-09-15 15:30:00,24.1,24.23,24.1,24.22,11900.0,24.1,24.23,24.1,24.22,11900.0
2011-09-16 09:30:00,23.92,24.46,23.92,24.39,2300.0,23.92,24.46,23.92,24.39,2300.0
2011-09-16 10:00:00,24.33,24.66,24.33,24.56,2200.0,24.33,24.66,24.33,24.56,2200.0
2011-09-16 10:30:00,24.5,24.52,24.43,24.47,2300.0,24.5,24.52,24.43,24.47,2300.0
2011-09-16 11:00:00,24.43,24.54,24.27,24.3,7100.0,24.43,24.54,24.27,24.3,7100.0
2011-09-16 11:30:00,24.3,24.44,24.3,24.36,2500.0,24.3,24.44,24.3,24.36,2500.0
2011-09-16 12:00:00,24.34,24.34,24.06,24.16,5000.0,24.34,24.34,24.06,24.16,5000.0
2011-09-16 12:30:00,24.15,24.19,24.15,24.15,900.0,24.15,24.19,24.15,24.15,900.0
2011-09-16 13:00:00,24.16,24.16,24.09,24.09,1400.0,24.16,24.16,24.09,24.09,1400.0
2011-09-16 13:30:00,24.13,24.13,24.0,24.0,2400.0,24.13,24.13,24.0,24.0,2400.0
2011-09-16 14:00:00,24.02,24.12,24.02,24.04,2100.0,24.02,24.12,24.02,24.04,2100.0
2011-09-16 14:30:00,24.02,24.04,24.0,24.0,4900.0,24.02,24.04,24.0,24.0,4900.0
2011-09-16 15:00:00,24.04,24.04,23.89,23.9,6000.0,24.04,24.04,23.89,23.9,6000.0
2011-09-16 15:30:00,23.88,24.03,23.88,24.03,9000.0,23.88,24.03,23.88,24.03,9000.0
2011-09-19 09:30:00,23.25,23.49,23.24,23.24,12600.0,23.25,23.49,23.24,23.24,12600.0
2011-09-19 10:00:00,23.32,23.5,23.27,23.43,3500.0,23.32,23.5,23.27,23.43,3500.0
2011-09-19 10:30:00,23.42,23.55,23.37,23.55,2800.0,23.42,23.55,23.37,23.55,2800.0
2011-09-19 11:00:00,23.52,23.83,23.52,23.81,1700.0,23.52,23.83,23.52,23.81,1700.0
2011-09-19 11:30:00,23.75,24.02,23.75,23.87,35300.0,23.75,24.02,23.75,23.87,35300.0
2011-09-19 12:00:00,23.88,23.91,23.72,23.72,1100.0,23.88,23.91,23.72,23.72,1100.0
2011-09-19 12:30:00,23.71,23.71,23.51,23.58,900.0,23.71,23.71,23.51,23.58,900.0
2011-09-19 13:00:00,23.58,23.64,23.53,23.62,2400.0,23.58,23.64,23.53,23.62,2400.0
2011-09-19 13:30:00,23.65,23.65,23.56,23.63,1900.0,23.65,23.65,23.56,23.63,1900.0
2011-09-19 14:00:00,23.56,23.65,23.55,23.57,2500.0,23.56,23.65,23.55,23.57,2500.0
2011-09-19 14:30:00,23.61,23.66,23.57,23.57,2700.0,23.61,23.66,23.57,23.57,2700.0
2011-09-19 15:00:00,23.58,23.88,23.55,23.87,8800.0,23.58,23.88,23.55,23.87,8800.0
2011-09-19 15:30:00,23.9,23.93,23.74,23.74,12600.0,23.9,23.93,23.74,23.74,12600.0
2011-09-20 09:30:00,23.83,23.83,23.56,23.56,1200.0,23.83,23.83,23.56,23.56,1200.0
2011-09-20 10:00:00,23.66,23.77,23.64,23.77,1700.0,23.66,23.77,23.64,23.77,1700.0
2011-09-20 10:30:00,23.68,23.97,23.68,23.97,4300.0,23.68,23.97,23.68,23.97,4300.0
2011-09-20 11:00:00,24.0,24.06,24.0,24.03,2200.0,24.0,24.06,24.0,24.03,2200.0
2011-09-20 11:30:00,24.04,24.05,23.98,24.04,3300.0,24.04,24.05,23.98,24.04,3300.0
2011-09-20 12:00:00,24.04,24.04,23.92,23.94,2400.0,24.04,24.04,23.92,23.94,2400.0
2011-09-20 12:30:00,23.89,23.89,23.71,23.81,5900.0,23.89,23.89,23.71,23.81,5900.0
2011-09-20 13:00:00,23.85,23.94,23.85,23.91,5300.0,23.85,23.94,23.85,23.91,5300.0
2011-09-20 13:30:00,23.9,23.9,23.79,23.79,2000.0,23.9,23.9,23.79,23.79,2000.0
2011-09-20 14:00:00,23.78,23.88,23.73,23.78,3700.0,23.78,23.88,23.73,23.78,3700.0
2011-09-20 14:30:00,23.81,23.81,23.53,23.59,5900.0,23.81,23.81,23.53,23.59,5900.0
2011-09-20 15:00:00,23.61,23.61,23.27,23.32,8600.0,23.61,23.61,23.27,23.32,8600.0
2011-09-20 15:30:00,23.29,23.47,23.22,23.24,15200.0,23.29,23.47,23.22,23.24,15200.0
2011-09-21 09:30:00,23.28,23.5,23.28,23.46,1600.0,23.28,23.5,23.28,23.46,1600.0
2011-09-21 10:00:00,23.54,23.61,23.32,23.33,2000.0,23.54,23.61,23.32,23.33,2000.0
2011-09-21 10:30:00,23.24,23.29,23.09,23.1,1100.0,23.24,23.29,23.09,23.1,1100.0
2011-09-21 11:00:00,23.12,23.22,23.12,23.15,1400.0,23.12,23.22,23.12,23.15,1400.0
2011-09-21 11:30:00,23.26,23.37,23.26,23.35,1500.0,23.26,23.37,23.26,23.35,1500.0
2011-09-21 12:00:00,23.36,23.4,23.3,23.33,3800.0,23.36,23.4,23.3,23.33,3800.0
2011-09-21 12:30:00,23.35,23.4,23.29,23.29,2600.0,23.35,23.4,23.29,23.29,2600.0
2011-09-21 13:00:00,23.33,23.44,23.31,23.39,2400.0,23.33,23.44,23.31,23.39,2400.0
2011-09-21 13:30:00,23.39,23.44,23.34,23.42,7700.0,23.39,23.44,23.34,23.42,7700.0
2011-09-21 14:00:00,23.44,23.53,23.26,23.31,9800.0,23.44,23.53,23.26,23.31,9800.0
2011-09-21 14:30:00,23.32,23.4,23.04,23.3,6100.0,23.32,23.4,23.04,23.3,6100.0
2011-09-21 15:00:00,23.23,23.48,23.23,23.32,4600.0,23.23,23.48,23.23,23.32,4600.0
2011-09-21 15:30:00,23.3,23.3,22.78,22.82,12000.0,23.3,23.3,22.78,22.82,12000.0
2011-09-22 09:30:00,22.32,22.46,22.0,22.07,7700.0,22.32,22.46,22.0,22.07,7700.0
2011-09-22 10:00:00,22.15,22.5,22.15,22.3,11300.0,22.15,22.5,22.15,22.3,11300.0
2011-09-22 10:30:00,22.26,22.37,22.18,22.22,8000.0,22.26,22.37,22.18,22.22,8000.0
2011-09-22 11:00:00,22.18,22.21,22.08,22.1,4400.0,22.18,22.21,22.08,22.1,4400.0
2011-09-22 11:30:00,22.1,22.19,21.88,21.89,16500.0,22.1,22.19,21.88,21.89,16500.0
2011-09-22 12:00:00,21.89,21.92,21.7,21.83,8700.0,21.89,21.92,21.7,21.83,8700.0
2011-09-22 12:30:00,21.84,22.26,21.84,22.22,2500.0,21.84,22.26,21.84,22.22,2500.0
2011-09-22 13:00:00,22.22,22.22,21.88,21.96,4300.0,22.22,22.22,21.88,21.96,4300.0
2011-09-22 13:30:00,21.94,22.0,21.69,21.69,5800.0,21.94,22.0,21.69,21.69,5800.0
2011-09-22 14:00:00,21.68,22.0,21.62,22.0,4800.0,21.68,22.0,21.62,22.0,4800.0
2011-09-22 14:30:00,21.85,21.95,21.77,21.84,3100.0,21.85,21.95,21.77,21.84,3100.0
2011-09-22 15:00:00,21.81,21.88,21.63,21.72,7200.0,21.81,21.88,21.63,21.72,7200.0
2011-09-22 15:30:00,21.71,22.08,21.71,22.01,12100.0,21.71,22.08,21.71,22.01,12100.0
2011-09-23 09:30:00,21.87,22.33,21.67,22.14,6700.0,21.87,22.33,21.67,22.14,6700.0
2011-09-23 10:00:00,22.12,22.16,21.82,22.02,7400.0,22.12,22.16,21.82,22.02,7400.0
2011-09-23 10:30:00,22.03,22.2,21.98,22.13,4900.0,22.03,22.2,21.98,22.13,4900.0
2011-09-23 11:00:00,22.12,22.36,22.09,22.3,7500.0,22.12,22.36,22.09,22.3,7500.0
2011-09-23 11:30:00,22.29,22.3,22.12,22.27,7800.0,22.29,22.3,22.12,22.27,7800.0
2011-09-23 12:00:00,22.29,22.29,22.03,22.03,2900.0,22.29,22.29,22.03,22.03,2900.0
2011-09-23 12:30:00,22.06,22.17,21.98,22.04,4600.0,22.06,22.17,21.98,22.04,4600.0
2011-09-23 13:00:00,22.06,22.18,22.04,22.14,9800.0,22.06,22.18,22.04,22.14,9800.0
2011-09-23 13:30:00,22.12,22.28,22.1,22.28,8900.0,22.12,22.28,22.1,22.28,8900.0
2011-09-23 14:00:00,22.28,22.32,22.13,22.14,5700.0,22.28,22.32,22.13,22.14,5700.0
2011-09-23 14:30:00,22.14,22.29,22.14,22.14,5600.0,22.14,22.29,22.14,22.14,5600.0
2011-09-23 15:00:00,22.14,22.42,22.14,22.42,3600.0,22.14,22.42,22.14,22.42,3600.0
2011-09-23 15:30:00,22.4,22.51,22.36,22.51,7400.0,22.4,22.51,22.36,22.51,7400.0
2011-09-26 09:30:00,22.39,22.41,22.28,22.28,9200.0,22.39,22.41,22.28,22.28,9200.0
2011-09-26 10:00:00,22.28,22.37,21.96,22.31,14600.0,22.28,22.37,21.96,22.31,14600.0
2011-09-26 10:30:00,22.37,22.37,22.0,22.24,8900.0,22.37,22.37,22.0,22.24,8900.0
2011-09-26 11:00:00,22.2,22.37,22.2,22.32,3900.0,22.2,22.37,22.2,22.32,3900.0
2011-09-26 11:30:00,22.36,22.51,22.31,22.42,9100.0,22.36,22.51,22.31,22.42,9100.0
2011-09-26 12:00:00,22.36,22.46,22.33,22.35,1600.0,22.36,22.46,22.33,22.35,1600.0
2011-09-26 12:30:00,22.41,22.44,22.28,22.28,2000.0,22.41,22.44,22.28,22.28,2000.0
2011-09-26 13:00:00,22.28,22.28,22.13,22.2,4400.0,22.28,22.28,22.13,22.2,4400.0
2011-09-26 13:30:00,22.18,22.28,22.0,22.01,4700.0,22.18,22.28,22.0,22.01,4700.0
2011-09-26 14:00:00,22.02,22.11,22.02,22.09,20800.0,22.02,22.11,22.02,22.09,20800.0
2011-09-26 14:30:00,22.1,22.27,22.07,22.24,13500.0,22.1,22.27,22.07,22.24,13500.0
2011-09-26 15:00:00,22.27,22.52,22.27,22.47,4700.0,22.27,22.52,22.27,22.47,4700.0
2011-09-26 15:30:00,22.5,22.7,22.49,22.67,7400.0,22.5,22.7,22.49,22.67,7400.0
2011-09-27 09:30:00,23.26,23.43,22.94,23.28,9200.0,23.26,23.43,22.94,23.28,9200.0
2011-09-27 10:00:00,23.24,23.36,23.22,23.23,2100.0,23.24,23.36,23.22,23.23,2100.0
2011-09-27 10:30:00,23.29,23.4,23.24,23.39,8900.0,23.29,23.4,23.24,23.39,8900.0
2011-09-27 11:00:00,23.36,23.47,23.33,23.47,1500.0,23.36,23.47,23.33,23.47,1500.0
2011-09-27 11:30:00,23.43,23.48,23.28,23.28,1200.0,23.43,23.48,23.28,23.28,1200.0
2011-09-27 12:00:00,23.37,23.52,23.37,23.52,1900.0,23.37,23.52,23.37,23.52,1900.0
2011-09-27 12:30:00,23.51,23.62,23.5,23.56,1100.0,23.51,23.62,23.5,23.56,1100.0
2011-09-27 13:00:00,23.57,23.64,23.51,23.64,3700.0,23.57,23.64,23.51,23.64,3700.0
2011-09-27 13:30:00,23.63,23.72,23.58,23.68,2900.0,23.63,23.72,23.58,23.68,2900.0
2011-09-27 14:00:00,23.68,23.69,23.59,23.59,4100.0,23.68,23.69,23.59,23.59,4100.0
2011-09-27 14:30:00,23.62,23.65,23.51,23.55,2700.0,23.62,23.65,23.51,23.55,2700.0
2011-09-27 15:00:00,23.48,23.48,23.16,23.23,4100.0,23.48,23.48,23.16,23.23,4100.0
2011-09-27 15:30:00,23.28,23.28,23.01,23.19,7200.0,23.28,23.28,23.01,23.19,7200.0
2011-09-28 09:30:00,23.07,23.12,22.82,22.82,12200.0,23.07,23.12,22.82,22.82,12200.0
2011-09-28 10:00:00,22.79,22.79,22.47,22.51,4300.0,22.79,22.79,22.47,22.51,4300.0
2011-09-28 10:30:00,22.51,22.52,22.32,22.4,3100.0,22.51,22.52,22.32,22.4,3100.0
2011-09-28 11:00:00,22.37,22.43,22.15,22.16,7200.0,22.37,22.43,22.15,22.16,7200.0
2011-09-28 11:30:00,22.18,22.34,22.09,22.34,4100.0,22.18,22.34,22.09,22.34,4100.0
2011-09-28 12:00:00,22.33,22.33,22.13,22.21,2700.0,22.33,22.33,22.13,22.21,2700.0
2011-09-28 12:30:00,22.22,22.27,22.13,22.27,6200.0,22.22,22.27,22.13,22.27,6200.0
2011-09-28 13:00:00,22.24,22.26,22.08,22.08,1500.0,22.24,22.26,22.08,22.08,1500.0
2011-09-28 13:30:00,22.1,22.1,21.94,21.94,2600.0,22.1,22.1,21.94,21.94,2600.0
2011-09-28 14:00:00,21.95,21.95,21.81,21.92,3500.0,21.95,21.95,21.81,21.92,3500.0
2011-09-28 14:30:00,22.0,22.11,21.95,22.07,3000.0,22.0,22.11,21.95,22.07,3000.0
2011-09-28 15:00:00,22.09,22.22,22.02,22.02,4200.0,22.09,22.22,22.02,22.02,4200.0
2011-09-28 15:30:00,22.01,22.01,21.72,21.72,11000.0,22.01,22.01,21.72,21.72,11000.0
2011-09-29 09:30:00,22.16,22.23,21.94,21.94,14200.0,22.16,22.23,21.94,21.94,14200.0
2011-09-29 10:00:00,22.06,22.06,21.68,21.79,10400.0,22.06,22.06,21.68,21.79,10400.0
2011-09-29 10:30:00,21.77,21.91,21.62,21.66,4100.0,21.77,21.91,21.62,21.66,4100.0
2011-09-29 11:00:00,21.69,21.86,21.69,21.86,2700.0,21.69,21.86,21.69,21.86,2700.0
2011-09-29 11:30:00,21.86,22.08,21.86,21.99,1800.0,21.86,22.08,21.86,21.99,1800.0
2011-09-29 12:00:00,22.11,22.11,21.96,22.07,14000.0,22.11,22.11,21.96,22.07,14000.0
2011-09-29 12:30:00,22.02,22.02,21.85,21.93,1500.0,22.02,22.02,21.85,21.93,1500.0
2011-09-29 13:00:00,21.91,21.95,21.85,21.85,2100.0,21.91,21.95,21.85,21.85,2100.0
2011-09-29 13:30:00,21.77,21.77,21.43,21.61,3700.0,21.77,21.77,21.43,21.61,3700.0
2011-09-29 14:00:00,21.62,21.62,21.28,21.51,4200.0,21.62,21.62,21.28,21.51,4200.0
2011-09-29 14:30:00,21.49,21.55,21.36,21.45,2400.0,21.49,21.55,21.36,21.45,2400.0
2011-09-29 15:00:00,21.48,21.52,21.31,21.47,4400.0,21.48,21.52,21.31,21.47,4400.0
2011-09-29 15:30:00,21.48,21.75,21.48,21.74,8300.0,21.48,21.75,21.48,21.74,8300.0
2011-09-30 09:30:00,21.5,21.51,21.49,21.5,600.0,21.5,21.51,21.49,21.5,600.0
2011-09-30 10:00:00,21.58,21.85,21.58,21.76,1300.0,21.58,21.85,21.58,21.76,1300.0
2011-09-30 10:30:00,21.67,21.73,21.57,21.58,3400.0,21.67,21.73,21.57,21.58,3400.0
2011-09-30 11:00:00,21.53,21.87,21.53,21.79,1900.0,21.53,21.87,21.53,21.79,1900.0
2011-09-30 11:30:00,21.91,22.02,21.82,21.82,1500.0,21.91,22.02,21.82,21.82,1500.0
2011-09-30 12:00:00,21.82,21.82,21.7,21.71,500.0,21.82,21.82,21.7,21.71,500.0
2011-09-30 12:30:00,21.63,21.69,21.62,21.62,600.0,21.63,21.69,21.62,21.62,600.0
2011-09-30 13:00:00,21.61,21.66,21.61,21.65,700.0,21.61,21.66,21.61,21.65,700.0
2011-09-30 13:30:00,21.71,21.72,21.58,21.58,1100.0,21.71,21.72,21.58,21.58,1100.0
2011-09-30 14:00:00,21.58,21.58,21.34,21.4,1300.0,21.58,21.58,21.34,21.4,1300.0
2011-09-30 14:30:00,21.43,21.47,21.37,21.39,1100.0,21.43,21.47,21.37,21.39,1100.0
2011-09-30 15:00:00,21.45,21.54,21.39,21.39,2200.0,21.45,21.54,21.39,21.39,2200.0
2011-09-30 15:30:00,21.42,21.44,21.08,21.08,7500.0,21.42,21.44,21.08,21.08,7500.0
2011-10-03 09:30:00,20.91,21.12,20.77,20.83,8100.0,20.91,21.12,20.77,20.83,8100.0
2011-10-03 10:00:00,20.81,21.17,20.81,20.99,1900.0,20.81,21.17,20.81,20.99,1900.0
2011-10-03 10:30:00,21.03,21.03,20.84,20.89,1100.0,21.03,21.03,20.84,20.89,1100.0
2011-10-03 11:00:00,20.85,21.0,20.85,20.91,4800.0,20.85,21.0,20.85,20.91,4800.0
2011-10-03 11:30:00,20.96,21.06,20.89,20.89,1800.0,20.96,21.06,20.89,20.89,1800.0
2011-10-03 12:00:00,20.92,20.94,20.76,20.82,1900.0,20.92,20.94,20.76,20.82,1900.0
2011-10-03 12:30:00,20.77,20.77,20.54,20.59,2300.0,20.77,20.77,20.54,20.59,2300.0
2011-10-03 13:00:00,20.61,20.63,20.44,20.51,1400.0,20.61,20.63,20.44,20.51,1400.0
2011-10-03 13:30:00,20.36,20.42,20.29,20.39,2100.0,20.36,20.42,20.29,20.39,2100.0
2011-10-03 14:00:00,20.36,20.5,20.27,20.3,2600.0,20.36,20.5,20.27,20.3,2600.0
2011-10-03 14:30:00,20.31,20.36,20.29,20.3,2500.0,20.31,20.36,20.29,20.3,2500.0
2011-10-03 15:00:00,20.35,20.44,20.33,20.39,5900.0,20.35,20.44,20.33,20.39,5900.0
2011-10-03 15:30:00,20.36,20.61,20.32,20.32,5800.0,20.36,20.61,20.32,20.32,5800.0
2011-10-04 09:30:00,20.26,20.67,20.26,20.4,3100.0,20.26,20.67,20.26,20.4,3100.0
2011-10-04 10:00:00,20.41,20.57,20.25,20.33,13200.0,20.41,20.57,20.25,20.33,13200.0
2011-10-04 10:30:00,20.41,20.79,20.41,20.78,1900.0,20.41,20.79,20.41,20.78,1900.0
2011-10-04 11:00:00,20.82,21.1,20.82,21.1,11700.0,20.82,21.1,20.82,21.1,11700.0
2011-10-04 11:30:00,21.08,21.08,21.02,21.04,3900.0,21.08,21.08,21.02,21.04,3900.0
2011-10-04 12:00:00,21.1,21.28,21.09,21.15,3200.0,21.1,21.28,21.09,21.15,3200.0
2011-10-04 12:30:00,21.09,21.19,21.09,21.19,17900.0,21.09,21.19,21.09,21.19,17900.0
2011-10-04 13:00:00,21.21,21.32,21.18,21.2,13500.0,21.21,21.32,21.18,21.2,13500.0
2011-10-04 13:30:00,21.26,21.33,21.18,21.18,19400.0,21.26,21.33,21.18,21.18,19400.0
2011-10-04 14:00:00,21.22,21.22,21.0,21.03,15900.0,21.22,21.22,21.0,21.03,15900.0
2011-10-04 14:30:00,21.05,21.19,21.05,21.11,20400.0,21.05,21.19,21.05,21.11,20400.0
2011-10-04 15:00:00,21.12,21.47,21.1,21.41,17000.0,21.12,21.47,21.1,21.41,17000.0
2011-10-04 15:30:00,21.51,22.17,21.4,22.14,15600.0,21.51,22.17,21.4,22.14,15600.0
2011-10-05 09:30:00,22.1,22.1,21.85,22.01,15300.0,22.1,22.1,21.85,22.01,15300.0
2011-10-05 10:00:00,22.09,22.45,22.03,22.07,52700.0,22.09,22.45,22.03,22.07,52700.0
2011-10-05 10:30:00,22.1,22.28,22.08,22.2,23000.0,22.1,22.28,22.08,22.2,23000.0
2011-10-05 11:00:00,22.19,22.22,22.04,22.13,19200.0,22.19,22.22,22.04,22.13,19200.0
2011-10-05 11:30:00,22.13,22.21,22.13,22.21,15500.0,22.13,22.21,22.13,22.21,15500.0
2011-10-05 12:00:00,22.18,22.18,21.9,21.91,14200.0,22.18,22.18,21.9,21.91,14200.0
2011-10-05 12:30:00,21.85,21.92,21.76,21.87,3400.0,21.85,21.92,21.76,21.87,3400.0
2011-10-05 13:00:00,21.9,22.01,21.89,21.93,10700.0,21.9,22.01,21.89,21.93,10700.0
2011-10-05 13:30:00,21.97,22.08,21.89,22.05,27100.0,21.97,22.08,21.89,22.05,27100.0
2011-10-05 14:00:00,22.07,22.14,22.05,22.12,16300.0,22.07,22.14,22.05,22.12,16300.0
2011-10-05 14:30:00,22.12,22.17,22.0,22.15,14600.0,22.12,22.17,22.0,22.15,14600.0
2011-10-05 15:00:00,22.15,22.19,22.03,22.12,19200.0,22.15,22.19,22.03,22.12,19200.0
2011-10-05 15:30:00,22.12,22.25,22.11,22.2,44100.0,22.12,22.25,22.11,22.2,44100.0
2011-10-06 09:30:00,22.17,22.22,21.92,22.05,3700.0,22.17,22.22,21.92,22.05,3700.0
2011-10-06 10:00:00,22.02,22.24,21.96,22.17,1900.0,22.02,22.24,21.96,22.17,1900.0
2011-10-06 10:30:00,22.36,22.36,22.2,22.24,1200.0,22.36,22.36,22.2,22.24,1200.0
2011-10-06 11:00:00,22.13,22.25,22.09,22.17,1300.0,22.13,22.25,22.09,22.17,1300.0
2011-10-06 11:30:00,22.23,22.29,22.21,22.25,900.0,22.23,22.29,22.21,22.25,900.0
2011-10-06 12:00:00,22.28,22.47,22.27,22.44,1700.0,22.28,22.47,22.27,22.44,1700.0
2011-10-06 12:30:00,22.46,22.46,22.41,22.43,1000.0,22.46,22.46,22.41,22.43,1000.0
2011-10-06 13:00:00,22.44,22.45,22.29,22.29,2500.0,22.44,22.45,22.29,22.29,2500.0
2011-10-06 13:30:00,22.35,22.35,22.21,22.27,1700.0,22.35,22.35,22.21,22.27,1700.0
2011-10-06 14:00:00,22.3,22.39,22.22,22.32,800.0,22.3,22.39,22.22,22.32,800.0
2011-10-06 14:30:00,22.34,22.37,22.25,22.32,1600.0,22.34,22.37,22.25,22.32,1600.0
2011-10-06 15:00:00,22.33,22.36,22.2,22.27,3600.0,22.33,22.36,22.2,22.27,3600.0
2011-10-06 15:30:00,22.22,22.57,22.22,22.54,7100.0,22.22,22.57,22.22,22.54,7100.0
2011-10-07 09:30:00,22.47,22.85,22.46,22.85,8600.0,22.47,22.85,22.46,22.85,8600.0
2011-10-07 10:00:00,22.87,22.98,22.81,22.95,4100.0,22.87,22.98,22.81,22.95,4100.0
2011-10-07 10:30:00,22.96,23.01,22.68,22.68,4200.0,22.96,23.01,22.68,22.68,4200.0
2011-10-07 11:00:00,22.62,22.69,22.47,22.64,9000.0,22.62,22.69,22.47,22.64,9000.0
2011-10-07 11:30:00,22.68,22.78,22.64,22.78,1300.0,22.68,22.78,22.64,22.78,1300.0
2011-10-07 12:00:00,22.78,22.78,22.48,22.51,4200.0,22.78,22.78,22.48,22.51,4200.0
2011-10-07 12:30:00,22.5,22.6,22.47,22.52,4000.0,22.5,22.6,22.47,22.52,4000.0
2011-10-07 13:00:00,22.55,22.63,22.55,22.58,2000.0,22.55,22.63,22.55,22.58,2000.0
2011-10-07 13:30:00,22.58,22.63,22.56,22.56,800.0,22.58,22.63,22.56,22.56,800.0
2011-10-07 14:00:00,22.73,22.83,22.66,22.68,1700.0,22.73,22.83,22.66,22.68,1700.0
2011-10-07 14:30:00,22.71,22.79,22.61,22.71,2100.0,22.71,22.79,22.61,22.71,2100.0
2011-10-07 15:00:00,22.65,22.9,22.63,22.87,5500.0,22.65,22.9,22.63,22.87,5500.0
2011-10-07 15:30:00,22.89,22.9,22.4,22.41,11800.0,22.89,22.9,22.4,22.41,11800.0
2011-10-10 09:30:00,22.82,23.12,22.79,23.12,1700.0,22.82,23.12,22.79,23.12,1700.0
2011-10-10 10:00:00,23.1,23.33,23.1,23.27,3600.0,23.1,23.33,23.1,23.27,3600.0
2011-10-10 10:30:00,23.3,23.36,23.16,23.17,7000.0,23.3,23.36,23.16,23.17,7000.0
2011-10-10 11:00:00,23.2,23.2,23.11,23.11,1600.0,23.2,23.2,23.11,23.11,1600.0
2011-10-10 11:30:00,23.14,23.22,23.14,23.22,2600.0,23.14,23.22,23.14,23.22,2600.0
2011-10-10 12:00:00,23.22,23.22,23.15,23.2,5500.0,23.22,23.22,23.15,23.2,5500.0
2011-10-10 12:30:00,23.2,23.21,23.16,23.16,2100.0,23.2,23.21,23.16,23.16,2100.0
2011-10-10 13:00:00,23.2,23.2,23.17,23.19,3700.0,23.2,23.2,23.17,23.19,3700.0
2011-10-10 13:30:00,23.19,23.24,23.19,23.24,2500.0,23.19,23.24,23.19,23.24,2500.0
2011-10-10 14:00:00,23.23,23.24,23.19,23.21,6700.0,23.23,23.24,23.19,23.21,6700.0
2011-10-10 14:30:00,23.24,23.26,23.2,23.24,9100.0,23.24,23.26,23.2,23.24,9100.0
2011-10-10 15:00:00,23.2,23.2,22.89,22.97,5100.0,23.2,23.2,22.89,22.97,5100.0
2011-10-10 15:30:00,22.92,23.3,22.9,23.29,18500.0,22.92,23.3,22.9,23.29,18500.0
2011-10-11 09:30:00,23.25,23.35,23.13,23.26,2500.0,23.25,23.35,23.13,23.26,2500.0
2011-10-11 10:00:00,23.3,23.58,23.25,23.58,2500.0,23.3,23.58,23.25,23.58,2500.0
2011-10-11 10:30:00,23.59,23.68,23.44,23.51,3000.0,23.59,23.68,23.44,23.51,3000.0
2011-10-11 11:00:00,23.51,23.51,23.33,23.34,2600.0,23.51,23.51,23.33,23.34,2600.0
2011-10-11 11:30:00,23.36,23.45,23.36,23.43,1900.0,23.36,23.45,23.36,23.43,1900.0
2011-10-11 12:00:00,23.43,23.44,23.4,23.44,1400.0,23.43,23.44,23.4,23.44,1400.0
2011-10-11 12:30:00,23.42,23.42,23.17,23.18,8000.0,23.42,23.42,23.17,23.18,8000.0
2011-10-11 13:00:00,23.28,23.28,23.07,23.16,2600.0,23.28,23.28,23.07,23.16,2600.0
2011-10-11 13:30:00,23.12,23.12,22.96,23.1,3700.0,23.12,23.12,22.96,23.1,3700.0
2011-10-11 14:00:00,23.1,23.19,22.99,22.99,5500.0,23.1,23.19,22.99,22.99,5500.0
2011-10-11 14:30:00,22.94,23.07,22.86,23.07,9000.0,22.94,23.07,22.86,23.07,9000.0
2011-10-11 15:00:00,23.11,23.17,23.0,23.0,7200.0,23.11,23.17,23.0,23.0,7200.0
2011-10-11 15:30:00,23.06,23.16,23.04,23.08,12000.0,23.06,23.16,23.04,23.08,12000.0
2011-10-12 09:30:00,23.25,23.41,23.25,23.31,5000.0,23.25,23.41,23.25,23.31,5000.0
2011-10-12 10:00:00,23.34,23.41,23.32,23.36,3100.0,23.34,23.41,23.32,23.36,3100.0
2011-10-12 10:30:00,23.39,23.43,23.2,23.22,3500.0,23.39,23.43,23.2,23.22,3500.0
2011-10-12 11:00:00,23.2,23.27,23.17,23.24,1000.0,23.2,23.27,23.17,23.24,1000.0
2011-10-12 11:30:00,23.32,23.32,23.2,23.24,1700.0,23.32,23.32,23.2,23.24,1700.0
2011-10-12 12:00:00,23.24,23.27,23.21,23.21,1300.0,23.24,23.27,23.21,23.21,1300.0
2011-10-12 12:30:00,23.23,23.3,23.21,23.27,800.0,23.23,23.3,23.21,23.27,800.0
2011-10-12 13:00:00,23.29,23.29,23.18,23.18,1500.0,23.29,23.29,23.18,23.18,1500.0
2011-10-12 13:30:00,23.23,23.24,23.16,23.18,1400.0,23.23,23.24,23.16,23.18,1400.0
2011-10-12 14:00:00,23.2,23.3,23.18,23.24,2400.0,23.2,23.3,23.18,23.24,2400.0
2011-10-12 14:30:00,23.31,23.37,23.21,23.22,1900.0,23.31,23.37,23.21,23.22,1900.0
2011-10-12 15:00:00,23.16,23.23,23.11,23.21,4000.0,23.16,23.23,23.11,23.21,4000.0
2011-10-12 15:30:00,23.22,23.3,23.12,23.17,8600.0,23.22,23.3,23.12,23.17,8600.0
2011-10-13 09:30:00,23.25,23.32,23.2,23.24,1000.0,23.25,23.32,23.2,23.24,1000.0
2011-10-13 10:00:00,23.2,23.44,23.18,23.44,5500.0,23.2,23.44,23.18,23.44,5500.0
2011-10-13 10:30:00,23.48,23.48,23.34,23.36,5000.0,23.48,23.48,23.34,23.36,5000.0
2011-10-13 11:00:00,23.36,23.38,23.29,23.33,2800.0,23.36,23.38,23.29,23.33,2800.0
2011-10-13 11:30:00,23.39,23.48,23.39,23.4,4100.0,23.39,23.48,23.39,23.4,4100.0
2011-10-13 12:00:00,23.44,23.44,23.35,23.35,900.0,23.44,23.44,23.35,23.35,900.0
2011-10-13 12:30:00,23.37,23.4,23.37,23.4,600.0,23.37,23.4,23.37,23.4,600.0
2011-10-13 13:00:00,23.44,23.48,23.39,23.48,1900.0,23.44,23.48,23.39,23.48,1900.0
2011-10-13 13:30:00,23.49,23.56,23.45,23.54,2200.0,23.49,23.56,23.45,23.54,2200.0
2011-10-13 14:00:00,23.52,23.69,23.5,23.66,1400.0,23.52,23.69,23.5,23.66,1400.0
2011-10-13 14:30:00,23.68,24.0,23.68,23.97,11700.0,23.68,24.0,23.68,23.97,11700.0
2011-10-13 15:00:00,23.95,23.98,23.66,23.67,15000.0,23.95,23.98,23.66,23.67,15000.0
2011-10-13 15:30:00,23.68,23.75,23.57,23.69,42200.0,23.68,23.75,23.57,23.69,42200.0
2011-10-14 09:30:00,24.03,24.03,23.75,23.84,4900.0,24.03,24.03,23.75,23.84,4900.0
2011-10-14 10:00:00,23.85,23.85,23.59,23.6,4700.0,23.85,23.85,23.59,23.6,4700.0
2011-10-14 10:30:00,23.5,23.5,23.39,23.5,8000.0,23.5,23.5,23.39,23.5,8000.0
2011-10-14 11:00:00,23.5,23.55,23.43,23.43,3800.0,23.5,23.55,23.43,23.43,3800.0
2011-10-14 11:30:00,23.38,23.41,23.38,23.4,2500.0,23.38,23.41,23.38,23.4,2500.0
2011-10-14 12:00:00,23.37,23.45,23.36,23.45,1900.0,23.37,23.45,23.36,23.45,1900.0
2011-10-14 12:30:00,23.46,23.46,23.37,23.38,6500.0,23.46,23.46,23.37,23.38,6500.0
2011-10-14 13:00:00,23.39,23.42,23.36,23.41,8200.0,23.39,23.42,23.36,23.41,8200.0
2011-10-14 13:30:00,23.43,23.49,23.41,23.47,5600.0,23.43,23.49,23.41,23.47,5600.0
2011-10-14 14:00:00,23.48,23.49,23.46,23.46,1300.0,23.48,23.49,23.46,23.46,1300.0
2011-10-14 14:30:00,23.45,23.51,23.43,23.51,2800.0,23.45,23.51,23.43,23.51,2800.0
2011-10-14 15:00:00,23.51,23.63,23.49,23.63,1900.0,23.51,23.63,23.49,23.63,1900.0
2011-10-14 15:30:00,23.68,23.79,23.66,23.79,6300.0,23.68,23.79,23.66,23.79,6300.0
2011-10-17 09:30:00,23.6,23.68,23.55,23.55,700.0,23.6,23.68,23.55,23.55,700.0
2011-10-17 10:00:00,23.61,23.61,23.56,23.57,700.0,23.61,23.61,23.56,23.57,700.0
2011-10-17 10:30:00,23.54,23.58,23.38,23.38,2700.0,23.54,23.58,23.38,23.38,2700.0
2011-10-17 11:00:00,23.38,23.5,23.35,23.48,1700.0,23.38,23.5,23.35,23.48,1700.0
2011-10-17 11:30:00,23.52,23.52,23.24,23.24,1300.0,23.52,23.52,23.24,23.24,1300.0
2011-10-17 12:00:00,23.15,23.19,23.1,23.18,2600.0,23.15,23.19,23.1,23.18,2600.0
2011-10-17 12:30:00,23.2,23.22,23.11,23.11,1400.0,23.2,23.22,23.11,23.11,1400.0
2011-10-17 13:00:00,23.1,23.23,23.08,23.22,2800.0,23.1,23.23,23.08,23.22,2800.0
2011-10-17 13:30:00,23.24,23.3,23.21,23.21,700.0,23.24,23.3,23.21,23.21,700.0
2011-10-17 14:00:00,23.25,23.26,23.11,23.14,1500.0,23.25,23.26,23.11,23.14,1500.0
2011-10-17 14:30:00,23.11,23.13,23.07,23.12,1600.0,23.11,23.13,23.07,23.12,1600.0
2011-10-17 15:00:00,23.16,23.3,23.16,23.27,4600.0,23.16,23.3,23.16,23.27,4600.0
2011-10-17 15:30:00,23.29,23.33,23.15,23.24,10200.0,23.29,23.33,23.15,23.24,10200.0
2011-10-18 09:30:00,23.37,23.41,23.0,23.02,5700.0,23.37,23.41,23.0,23.02,5700.0
2011-10-18 10:00:00,23.0,23.35,23.0,23.35,14200.0,23.0,23.35,23.0,23.35,14200.0
2011-10-18 10:30:00,23.35,23.39,23.29,23.37,4800.0,23.35,23.39,23.29,23.37,4800.0
2011-10-18 11:00:00,23.38,23.43,23.32,23.39,2900.0,23.38,23.43,23.32,23.39,2900.0
2011-10-18 11:30:00,23.42,23.66,23.42,23.66,1100.0,23.42,23.66,23.42,23.66,1100.0
2011-10-18 12:00:00,23.63,23.63,23.52,23.54,800.0,23.63,23.63,23.52,23.54,800.0
2011-10-18 12:30:00,23.52,23.67,23.52,23.57,1300.0,23.52,23.67,23.52,23.57,1300.0
2011-10-18 13:00:00,23.56,23.56,23.45,23.46,500.0,23.56,23.56,23.45,23.46,500.0
2011-10-18 13:30:00,23.49,23.59,23.49,23.54,2300.0,23.49,23.59,23.49,23.54,2300.0
2011-10-18 14:00:00,23.51,23.54,23.46,23.46,1100.0,23.51,23.54,23.46,23.46,1100.0
2011-10-18 14:30:00,23.53,23.53,23.42,23.44,1200.0,23.53,23.53,23.42,23.44,1200.0
2011-10-18 15:00:00,23.53,23.92,23.53,23.81,8100.0,23.53,23.92,23.53,23.81,8100.0
2011-10-18 15:30:00,23.8,23.92,23.72,23.85,14000.0,23.8,23.92,23.72,23.85,14000.0
2011-10-19 09:30:00,23.68,23.68,23.51,23.51,900.0,23.68,23.68,23.51,23.51,900.0
2011-10-19 10:00:00,23.39,23.48,23.31,23.48,1100.0,23.39,23.48,23.31,23.48,1100.0
2011-10-19 10:30:00,23.49,23.6,23.49,23.6,800.0,23.49,23.6,23.49,23.6,800.0
2011-10-19 11:00:00,23.54,23.57,23.54,23.54,400.0,23.54,23.57,23.54,23.54,400.0
2011-10-19 11:30:00,23.54,23.6,23.54,23.59,600.0,23.54,23.6,23.54,23.59,600.0
2011-10-19 12:00:00,23.53,23.66,23.5,23.66,1100.0,23.53,23.66,23.5,23.66,1100.0
2011-10-19 12:30:00,23.64,23.76,23.64,23.75,800.0,23.64,23.76,23.64,23.75,800.0
2011-10-19 13:00:00,23.78,23.8,23.73,23.76,800.0,23.78,23.8,23.73,23.76,800.0
2011-10-19 13:30:00,23.65,23.65,23.51,23.6,1400.0,23.65,23.65,23.51,23.6,1400.0
2011-10-19 14:00:00,23.5,23.53,23.23,23.23,2400.0,23.5,23.53,23.23,23.23,2400.0
2011-10-19 14:30:00,23.24,23.32,23.17,23.22,4900.0,23.24,23.32,23.17,23.22,4900.0
2011-10-19 15:00:00,23.13,23.22,23.13,23.16,1800.0,23.13,23.22,23.13,23.16,1800.0
2011-10-19 15:30:00,23.12,23.19,23.02,23.06,7200.0,23.12,23.19,23.02,23.06,7200.0
2011-10-20 09:30:00,22.77,22.82,22.7,22.73,2500.0,22.77,22.82,22.7,22.73,2500.0
2011-10-20 10:00:00,22.79,22.86,22.63,22.64,2100.0,22.79,22.86,22.63,22.64,2100.0
2011-10-20 10:30:00,22.65,22.69,22.58,22.58,2700.0,22.65,22.69,22.58,22.58,2700.0
2011-10-20 11:00:00,22.52,22.53,22.38,22.53,2600.0,22.52,22.53,22.38,22.53,2600.0
2011-10-20 11:30:00,22.49,22.52,22.39,22.39,1900.0,22.49,22.52,22.39,22.39,1900.0
2011-10-20 12:00:00,22.39,22.4,22.25,22.3,1500.0,22.39,22.4,22.25,22.3,1500.0
2011-10-20 12:30:00,22.34,22.36,22.22,22.26,2500.0,22.34,22.36,22.22,22.26,2500.0
2011-10-20 13:00:00,22.3,22.77,22.3,22.75,4100.0,22.3,22.77,22.3,22.75,4100.0
2011-10-20 13:30:00,22.72,22.73,22.66,22.71,1400.0,22.72,22.73,22.66,22.71,1400.0
2011-10-20 14:00:00,22.73,22.73,22.63,22.73,800.0,22.73,22.73,22.63,22.73,800.0
2011-10-20 14:30:00,22.77,22.86,22.77,22.86,800.0,22.77,22.86,22.77,22.86,800.0
2011-10-20 15:00:00,22.86,22.86,22.76,22.76,1000.0,22.86,22.86,22.76,22.76,1000.0
2011-10-20 15:30:00,22.81,22.84,22.7,22.8,3100.0,22.81,22.84,22.7,22.8,3100.0
2011-10-21 09:30:00,23.21,23.35,23.17,23.35,3800.0,23.21,23.35,23.17,23.35,3800.0
2011-10-21 10:00:00,23.32,23.43,23.28,23.43,4400.0,23.32,23.43,23.28,23.43,4400.0
2011-10-21 10:30:00,23.43,23.43,23.32,23.32,1700.0,23.43,23.43,23.32,23.32,1700.0
2011-10-21 11:00:00,23.29,23.32,23.25,23.32,1300.0,23.29,23.32,23.25,23.32,1300.0
2011-10-21 11:30:00,23.33,23.41,23.32,23.39,3100.0,23.33,23.41,23.32,23.39,3100.0
2011-10-21 12:00:00,23.37,23.38,23.36,23.36,1800.0,23.37,23.38,23.36,23.36,1800.0
2011-10-21 12:30:00,23.34,23.35,23.3,23.3,1900.0,23.34,23.35,23.3,23.3,1900.0
2011-10-21 13:00:00,23.26,23.26,23.05,23.14,2600.0,23.26,23.26,23.05,23.14,2600.0
2011-10-21 13:30:00,23.14,23.15,23.07,23.07,1500.0,23.14,23.15,23.07,23.07,1500.0
2011-10-21 14:00:00,23.18,23.23,23.15,23.15,1000.0,23.18,23.23,23.15,23.15,1000.0
2011-10-21 14:30:00,23.15,23.21,23.1,23.18,1200.0,23.15,23.21,23.1,23.18,1200.0
2011-10-21 15:00:00,23.23,23.3,23.23,23.28,2000.0,23.23,23.3,23.23,23.28,2000.0
2011-10-21 15:30:00,23.28,23.36,23.15,23.36,6500.0,23.28,23.36,23.15,23.36,6500.0
2011-10-24 09:30:00,23.53,23.9,23.53,23.9,1500.0,23.53,23.9,23.53,23.9,1500.0
2011-10-24 10:00:00,23.96,24.07,23.86,24.07,4200.0,23.96,24.07,23.86,24.07,4200.0
2011-10-24 10:30:00,24.1,24.26,24.1,24.24,3700.0,24.1,24.26,24.1,24.24,3700.0
2011-10-24 11:00:00,24.27,24.34,24.27,24.31,1700.0,24.27,24.34,24.27,24.31,1700.0
2011-10-24 11:30:00,24.29,24.49,24.28,24.43,2100.0,24.29,24.49,24.28,24.43,2100.0
2011-10-24 12:00:00,24.36,24.39,24.35,24.35,600.0,24.36,24.39,24.35,24.35,600.0
2011-10-24 12:30:00,24.35,24.35,24.3,24.3,800.0,24.35,24.35,24.3,24.3,800.0
2011-10-24 13:00:00,24.28,24.31,24.26,24.3,1400.0,24.28,24.31,24.26,24.3,1400.0
2011-10-24 13:30:00,24.25,24.33,24.23,24.25,1700.0,24.25,24.33,24.23,24.25,1700.0
2011-10-24 14:00:00,24.26,24.29,24.11,24.16,3700.0,24.26,24.29,24.11,24.16,3700.0
2011-10-24 14:30:00,24.16,24.16,24.11,24.12,3100.0,24.16,24.16,24.11,24.12,3100.0
2011-10-24 15:00:00,24.13,24.14,24.0,24.01,2900.0,24.13,24.14,24.0,24.01,2900.0
2011-10-24 15:30:00,24.02,24.22,23.97,24.2,6500.0,24.02,24.22,23.97,24.2,6500.0
2011-10-25 09:30:00,23.88,23.95,23.71,23.94,3400.0,23.88,23.95,23.71,23.94,3400.0
2011-10-25 10:00:00,23.86,24.24,23.86,24.24,900.0,23.86,24.24,23.86,24.24,900.0
2011-10-25 10:30:00,24.31,24.38,24.26,24.28,800.0,24.31,24.38,24.26,24.28,800.0
2011-10-25 11:00:00,24.27,24.27,24.09,24.21,1400.0,24.27,24.27,24.09,24.21,1400.0
2011-10-25 11:30:00,24.18,24.2,24.11,24.11,600.0,24.18,24.2,24.11,24.11,600.0
2011-10-25 12:00:00,24.21,24.23,24.18,24.23,900.0,24.21,24.23,24.18,24.23,900.0
2011-10-25 12:30:00,24.2,24.2,24.07,24.07,600.0,24.2,24.2,24.07,24.07,600.0
2011-10-25 13:00:00,24.1,24.19,24.1,24.12,1100.0,24.1,24.19,24.1,24.12,1100.0
2011-10-25 13:30:00,24.08,24.08,24.04,24.08,700.0,24.08,24.08,24.04,24.08,700.0
2011-10-25 14:00:00,23.96,23.96,23.79,23.9,1400.0,23.96,23.96,23.79,23.9,1400.0
2011-10-25 14:30:00,23.86,23.86,23.78,23.85,2200.0,23.86,23.86,23.78,23.85,2200.0
2011-10-25 15:00:00,23.95,23.95,23.76,23.81,2600.0,23.95,23.95,23.76,23.81,2600.0
2011-10-25 15:30:00,23.8,23.83,23.71,23.75,4300.0,23.8,23.83,23.71,23.75,4300.0
2011-10-26 09:30:00,23.88,23.96,23.88,23.9,1400.0,23.88,23.96,23.88,23.9,1400.0
2011-10-26 10:00:00,23.85,23.85,23.6,23.64,1800.0,23.85,23.85,23.6,23.64,1800.0
2011-10-26 10:30:00,23.6,23.62,23.19,23.19,2200.0,23.6,23.62,23.19,23.19,2200.0
2011-10-26 11:00:00,23.24,23.48,23.24,23.48,1900.0,23.24,23.48,23.24,23.48,1900.0
2011-10-26 11:30:00,23.5,23.73,23.5,23.67,1300.0,23.5,23.73,23.5,23.67,1300.0
2011-10-26 12:00:00,23.63,23.66,23.61,23.65,1900.0,23.63,23.66,23.61,23.65,1900.0
2011-10-26 12:30:00,23.66,23.71,23.66,23.7,1500.0,23.66,23.71,23.66,23.7,1500.0
2011-10-26 13:00:00,23.64,23.64,23.55,23.64,1200.0,23.64,23.64,23.55,23.64,1200.0
2011-10-26 13:30:00,23.73,24.06,23.73,24.0,4000.0,23.73,24.06,23.73,24.0,4000.0
2011-10-26 14:00:00,24.05,24.14,24.0,24.04,2200.0,24.05,24.14,24.0,24.04,2200.0
2011-10-26 14:30:00,24.04,24.23,24.03,24.03,1900.0,24.04,24.23,24.03,24.03,1900.0
2011-10-26 15:00:00,24.07,24.17,24.02,24.12,4700.0,24.07,24.17,24.02,24.12,4700.0
2011-10-26 15:30:00,24.1,24.25,23.99,24.08,12000.0,24.1,24.25,23.99,24.08,12000.0
2011-10-27 09:30:00,24.83,25.0,24.68,24.68,4300.0,24.83,25.0,24.68,24.68,4300.0
2011-10-27 10:00:00,24.73,24.89,24.67,24.76,3500.0,24.73,24.89,24.67,24.76,3500.0
2011-10-27 10:30:00,24.73,24.97,24.73,24.97,2600.0,24.73,24.97,24.73,24.97,2600.0
2011-10-27 11:00:00,24.98,25.0,24.83,24.83,4500.0,24.98,25.0,24.83,24.83,4500.0
2011-10-27 11:30:00,24.85,25.08,24.84,25.08,6800.0,24.85,25.08,24.84,25.08,6800.0
2011-10-27 12:00:00,25.1,25.38,25.1,25.38,8000.0,25.1,25.38,25.1,25.38,8000.0
2011-10-27 12:30:00,25.39,25.43,25.33,25.36,4300.0,25.39,25.43,25.33,25.36,4300.0
2011-10-27 13:00:00,25.36,25.44,25.34,25.38,5100.0,25.36,25.44,25.34,25.38,5100.0
2011-10-27 13:30:00,25.44,25.7,25.44,25.7,6200.0,25.44,25.7,25.44,25.7,6200.0
2011-10-27 14:00:00,25.71,25.85,25.7,25.81,12900.0,25.71,25.85,25.7,25.81,12900.0
2011-10-27 14:30:00,25.82,25.97,25.82,25.94,14600.0,25.82,25.97,25.82,25.94,14600.0
2011-10-27 15:00:00,25.94,26.12,25.92,26.1,17600.0,25.94,26.12,25.92,26.1,17600.0
2011-10-27 15:30:00,26.08,26.21,25.7,25.75,29400.0,26.08,26.21,25.7,25.75,29400.0
2011-10-28 09:30:00,25.74,25.85,25.7,25.73,3600.0,25.74,25.85,25.7,25.73,3600.0
2011-10-28 10:00:00,25.79,25.79,25.61,25.67,1300.0,25.79,25.79,25.61,25.67,1300.0
2011-10-28 10:30:00,25.69,25.73,25.58,25.59,1700.0,25.69,25.73,25.58,25.59,1700.0
2011-10-28 11:00:00,25.62,25.62,25.57,25.58,1400.0,25.62,25.62,25.57,25.58,1400.0
2011-10-28 11:30:00,25.6,25.6,25.34,25.34,2800.0,25.6,25.6,25.34,25.34,2800.0
2011-10-28 12:00:00,25.33,25.34,25.28,25.28,2300.0,25.33,25.34,25.28,25.28,2300.0
2011-10-28 12:30:00,25.28,25.31,25.27,25.27,1700.0,25.28,25.31,25.27,25.27,1700.0
2011-10-28 13:00:00,25.27,25.28,25.19,25.27,2400.0,25.27,25.28,25.19,25.27,2400.0
2011-10-28 13:30:00,25.25,25.28,25.23,25.28,1100.0,25.25,25.28,25.23,25.28,1100.0
2011-10-28 14:00:00,25.27,25.27,25.13,25.16,1900.0,25.27,25.27,25.13,25.16,1900.0
2011-10-28 14:30:00,25.2,25.26,25.19,25.2,1800.0,25.2,25.26,25.19,25.2,1800.0
2011-10-28 15:00:00,25.27,25.3,25.27,25.27,2900.0,25.27,25.3,25.27,25.27,2900.0
2011-10-28 15:30:00,25.24,25.44,25.24,25.32,10500.0,25.24,25.44,25.24,25.32,10500.0
2011-10-31 09:30:00,24.83,24.83,24.47,24.59,3600.0,24.83,24.83,24.47,24.59,3600.0
2011-10-31 10:00:00,24.57,24.78,24.57,24.67,1400.0,24.57,24.78,24.57,24.67,1400.0
2011-10-31 10:30:00,24.78,24.92,24.76,24.79,1200.0,24.78,24.92,24.76,24.79,1200.0
2011-10-31 11:00:00,24.83,24.85,24.79,24.8,1200.0,24.83,24.85,24.79,24.8,1200.0
2011-10-31 11:30:00,24.81,24.96,24.81,24.96,400.0,24.81,24.96,24.81,24.96,400.0
2011-10-31 12:00:00,24.83,24.83,24.68,24.68,1000.0,24.83,24.83,24.68,24.68,1000.0
2011-10-31 12:30:00,24.69,24.72,24.69,24.72,500.0,24.69,24.72,24.69,24.72,500.0
2011-10-31 13:00:00,24.78,24.82,24.71,24.71,1500.0,24.78,24.82,24.71,24.71,1500.0
2011-10-31 13:30:00,24.71,24.87,24.71,24.84,1000.0,24.71,24.87,24.71,24.84,1000.0
2011-10-31 14:00:00,24.84,24.84,24.72,24.76,4000.0,24.84,24.84,24.72,24.76,4000.0
2011-10-31 14:30:00,24.79,24.83,24.7,24.82,1900.0,24.79,24.83,24.7,24.82,1900.0
2011-10-31 15:00:00,24.8,24.8,24.57,24.59,2900.0,24.8,24.8,24.57,24.59,2900.0
2011-10-31 15:30:00,24.58,24.68,24.39,24.41,19000.0,24.58,24.68,24.39,24.41,19000.0
2011-11-01 09:30:00,23.74,23.74,23.44,23.55,11800.0,23.74,23.74,23.44,23.55,11800.0
2011-11-01 10:00:00,23.54,23.63,23.51,23.62,5500.0,23.54,23.63,23.51,23.62,5500.0
2011-11-01 10:30:00,23.64,23.7,23.56,23.56,4200.0,23.64,23.7,23.56,23.56,4200.0
2011-11-01 11:00:00,23.58,23.6,23.48,23.48,3600.0,23.58,23.6,23.48,23.48,3600.0
2011-11-01 11:30:00,23.45,23.45,23.04,23.11,6300.0,23.45,23.45,23.04,23.11,6300.0
2011-11-01 12:00:00,23.08,23.1,22.92,23.0,8500.0,23.08,23.1,22.92,23.0,8500.0
2011-11-01 12:30:00,22.96,23.05,22.81,22.88,4800.0,22.96,23.05,22.81,22.88,4800.0
2011-11-01 13:00:00,22.82,23.0,22.78,23.0,5100.0,22.82,23.0,22.78,23.0,5100.0
2011-11-01 13:30:00,23.07,23.22,23.02,23.11,4100.0,23.07,23.22,23.02,23.11,4100.0
2011-11-01 14:00:00,23.14,23.37,23.14,23.37,1900.0,23.14,23.37,23.14,23.37,1900.0
2011-11-01 14:30:00,23.31,23.35,23.16,23.17,2400.0,23.31,23.35,23.16,23.17,2400.0
2011-11-01 15:00:00,23.19,23.25,23.09,23.23,4000.0,23.19,23.25,23.09,23.23,4000.0
2011-11-01 15:30:00,23.23,23.32,23.13,23.23,20600.0,23.23,23.32,23.13,23.23,20600.0
2011-11-02 09:30:00,23.36,23.42,23.22,23.22,1400.0,23.36,23.42,23.22,23.22,1400.0
2011-11-02 10:00:00,23.27,23.33,23.27,23.28,400.0,23.27,23.33,23.27,23.28,400.0
2011-11-02 10:30:00,23.45,23.69,23.45,23.68,2100.0,23.45,23.69,23.45,23.68,2100.0
2011-11-02 11:00:00,23.69,23.74,23.66,23.69,2500.0,23.69,23.74,23.66,23.69,2500.0
2011-11-02 11:30:00,23.58,23.58,23.53,23.58,700.0,23.58,23.58,23.53,23.58,700.0
2011-11-02 12:00:00,23.56,23.56,23.5,23.5,700.0,23.56,23.56,23.5,23.5,700.0
2011-11-02 12:30:00,23.53,23.53,23.46,23.47,1100.0,23.53,23.53,23.46,23.47,1100.0
2011-11-02 13:00:00,23.36,23.36,23.21,23.21,2400.0,23.36,23.36,23.21,23.21,2400.0
2011-11-02 13:30:00,23.2,23.29,23.2,23.27,800.0,23.2,23.29,23.2,23.27,800.0
2011-11-02 14:00:00,23.23,23.32,23.18,23.3,2200.0,23.23,23.32,23.18,23.3,2200.0
2011-11-02 14:30:00,23.34,23.39,23.29,23.39,1100.0,23.34,23.39,23.29,23.39,1100.0
2011-11-02 15:00:00,23.34,23.54,23.32,23.49,2100.0,23.34,23.54,23.32,23.49,2100.0
2011-11-02 15:30:00,23.5,23.6,23.44,23.57,14900.0,23.5,23.6,23.44,23.57,14900.0
2011-11-03 09:30:00,23.62,23.72,23.56,23.6,1200.0,23.62,23.72,23.56,23.6,1200.0
2011-11-03 10:00:00,23.57,23.6,23.35,23.52,3100.0,23.57,23.6,23.35,23.52,3100.0
2011-11-03 10:30:00,23.6,23.97,23.6,23.88,3200.0,23.6,23.97,23.6,23.88,3200.0
2011-11-03 11:00:00,23.87,24.2,23.87,24.17,2400.0,23.87,24.2,23.87,24.17,2400.0
2011-11-03 11:30:00,24.11,24.12,23.98,23.98,800.0,24.11,24.12,23.98,23.98,800.0
2011-11-03 12:00:00,23.92,24.05,23.9,24.05,800.0,23.92,24.05,23.9,24.05,800.0
2011-11-03 12:30:00,24.07,24.25,24.07,24.25,800.0,24.07,24.25,24.07,24.25,800.0
2011-11-03 13:00:00,24.26,24.27,24.24,24.27,400.0,24.26,24.27,24.24,24.27,400.0
2011-11-03 13:30:00,24.36,24.49,24.31,24.45,3800.0,24.36,24.49,24.31,24.45,3800.0
2011-11-03 14:00:00,24.44,24.51,24.43,24.48,2300.0,24.44,24.51,24.43,24.48,2300.0
2011-11-03 14:30:00,24.43,24.49,24.38,24.45,1700.0,24.43,24.49,24.38,24.45,1700.0
2011-11-03 15:00:00,24.47,24.64,24.47,24.62,4700.0,24.47,24.64,24.47,24.62,4700.0
2011-11-03 15:30:00,24.63,24.65,24.5,24.57,9700.0,24.63,24.65,24.5,24.57,9700.0
2011-11-04 09:30:00,24.55,24.61,24.38,24.38,1000.0,24.55,24.61,24.38,24.38,1000.0
2011-11-04 10:00:00,24.38,24.41,24.38,24.41,500.0,24.38,24.41,24.38,24.41,500.0
2011-11-04 10:30:00,24.26,24.35,24.17,24.31,1100.0,24.26,24.35,24.17,24.31,1100.0
2011-11-04 11:00:00,24.45,24.52,24.43,24.49,2100.0,24.45,24.52,24.43,24.49,2100.0
2011-11-04 11:30:00,24.5,24.53,24.41,24.44,2300.0,24.5,24.53,24.41,24.44,2300.0
2011-11-04 12:00:00,24.49,24.55,24.49,24.55,400.0,24.49,24.55,24.49,24.55,400.0
2011-11-04 12:30:00,24.46,24.51,24.35,24.41,2900.0,24.46,24.51,24.35,24.41,2900.0
2011-11-04 13:00:00,24.48,24.62,24.43,24.62,1900.0,24.48,24.62,24.43,24.62,1900.0
2011-11-04 13:30:00,24.59,24.8,24.59,24.76,2700.0,24.59,24.8,24.59,24.76,2700.0
2011-11-04 14:00:00,24.78,24.78,24.66,24.69,2600.0,24.78,24.78,24.66,24.69,2600.0
2011-11-04 14:30:00,24.67,24.74,24.65,24.73,700.0,24.67,24.74,24.65,24.73,700.0
2011-11-04 15:00:00,24.74,24.74,24.56,24.63,2600.0,24.74,24.74,24.56,24.63,2600.0
2011-11-04 15:30:00,24.64,24.73,24.6,24.65,6200.0,24.64,24.73,24.6,24.65,6200.0
2011-11-07 09:30:00,24.55,24.76,24.55,24.76,3800.0,24.55,24.76,24.55,24.76,3800.0
2011-11-07 10:00:00,24.76,24.76,24.58,24.67,3100.0,24.76,24.76,24.58,24.67,3100.0
2011-11-07 10:30:00,24.63,24.63,24.28,24.33,2000.0,24.63,24.63,24.28,24.33,2000.0
2011-11-07 11:00:00,24.35,24.41,24.32,24.35,2500.0,24.35,24.41,24.32,24.35,2500.0
2011-11-07 11:30:00,24.29,24.31,24.24,24.24,3100.0,24.29,24.31,24.24,24.24,3100.0
2011-11-07 12:00:00,24.27,24.27,24.0,24.0,2300.0,24.27,24.27,24.0,24.0,2300.0
2011-11-07 12:30:00,23.94,24.09,23.94,24.08,1200.0,23.94,24.09,23.94,24.08,1200.0
2011-11-07 13:00:00,24.08,24.15,24.06,24.13,1000.0,24.08,24.15,24.06,24.13,1000.0
2011-11-07 13:30:00,24.12,24.29,24.09,24.27,1400.0,24.12,24.29,24.09,24.27,1400.0
2011-11-07 14:00:00,24.28,24.4,24.28,24.4,3600.0,24.28,24.4,24.28,24.4,3600.0
2011-11-07 14:30:00,24.37,24.5,24.36,24.5,2600.0,24.37,24.5,24.36,24.5,2600.0
2011-11-07 15:00:00,24.5,24.55,24.44,24.44,2200.0,24.5,24.55,24.44,24.44,2200.0
2011-11-07 15:30:00,24.41,24.49,24.35,24.42,6400.0,24.41,24.49,24.35,24.42,6400.0
2011-11-08 09:30:00,24.56,24.66,24.43,24.66,1400.0,24.56,24.66,24.43,24.66,1400.0
2011-11-08 10:00:00,24.59,24.59,24.18,24.18,1800.0,24.59,24.59,24.18,24.18,1800.0
2011-11-08 10:30:00,24.26,24.26,24.07,24.11,2900.0,24.26,24.26,24.07,24.11,2900.0
2011-11-08 11:00:00,24.07,24.15,23.85,23.87,3300.0,24.07,24.15,23.85,23.87,3300.0
2011-11-08 11:30:00,24.01,24.07,24.0,24.07,1100.0,24.01,24.07,24.0,24.07,1100.0
2011-11-08 12:00:00,24.04,24.1,24.04,24.07,1300.0,24.04,24.1,24.04,24.07,1300.0
2011-11-08 12:30:00,24.04,24.09,24.04,24.04,500.0,24.04,24.09,24.04,24.04,500.0
2011-11-08 13:00:00,24.12,24.18,24.01,24.18,1700.0,24.12,24.18,24.01,24.18,1700.0
2011-11-08 13:30:00,24.18,24.39,24.17,24.39,1400.0,24.18,24.39,24.17,24.39,1400.0
2011-11-08 14:00:00,24.43,24.43,24.24,24.24,4700.0,24.43,24.43,24.24,24.24,4700.0
2011-11-08 14:30:00,24.28,24.28,24.19,24.2,3400.0,24.28,24.28,24.19,24.2,3400.0
2011-11-08 15:00:00,24.16,24.26,24.16,24.24,4000.0,24.16,24.26,24.16,24.24,4000.0
2011-11-08 15:30:00,24.25,24.33,24.22,24.33,9000.0,24.25,24.33,24.22,24.33,9000.0
2011-11-09 09:30:00,23.47,23.77,23.47,23.75,2000.0,23.47,23.77,23.47,23.75,2000.0
2011-11-09 10:00:00,23.72,23.75,23.65,23.65,4500.0,23.72,23.75,23.65,23.65,4500.0
2011-11-09 10:30:00,23.71,23.75,23.57,23.74,1200.0,23.71,23.75,23.57,23.74,1200.0
2011-11-09 11:00:00,23.69,23.88,23.68,23.88,1800.0,23.69,23.88,23.68,23.88,1800.0
2011-11-09 11:30:00,23.86,23.86,23.85,23.85,300.0,23.86,23.86,23.85,23.85,300.0
2011-11-09 12:00:00,23.82,23.84,23.68,23.69,1000.0,23.82,23.84,23.68,23.69,1000.0
2011-11-09 12:30:00,23.7,23.75,23.68,23.75,600.0,23.7,23.75,23.68,23.75,600.0
2011-11-09 13:00:00,23.75,23.76,23.6,23.65,1700.0,23.75,23.76,23.6,23.65,1700.0
2011-11-09 13:30:00,23.64,23.7,23.41,23.46,2900.0,23.64,23.7,23.41,23.46,2900.0
2011-11-09 14:00:00,23.52,23.52,23.34,23.37,2600.0,23.52,23.52,23.34,23.37,2600.0
2011-11-09 14:30:00,23.42,23.5,23.39,23.5,3100.0,23.42,23.5,23.39,23.5,3100.0
2011-11-09 15:00:00,23.48,23.55,23.43,23.48,2900.0,23.48,23.55,23.43,23.48,2900.0
2011-11-09 15:30:00,23.41,23.42,23.2,23.3,11200.0,23.41,23.42,23.2,23.3,11200.0
2011-11-10 09:30:00,23.3,23.55,23.14,23.14,3100.0,23.3,23.55,23.14,23.14,3100.0
2011-11-10 10:00:00,23.11,23.2,23.02,23.08,2600.0,23.11,23.2,23.02,23.08,2600.0
2011-11-10 10:30:00,23.03,23.15,22.95,23.15,4300.0,23.03,23.15,22.95,23.15,4300.0
2011-11-10 11:00:00,23.16,23.39,23.16,23.35,3000.0,23.16,23.39,23.16,23.35,3000.0
2011-11-10 11:30:00,23.31,23.42,23.31,23.36,1700.0,23.31,23.42,23.31,23.36,1700.0
2011-11-10 12:00:00,23.32,23.39,23.28,23.28,700.0,23.32,23.39,23.28,23.28,700.0
2011-11-10 12:30:00,23.24,23.34,23.19,23.34,300.0,23.24,23.34,23.19,23.34,300.0
2011-11-10 13:00:00,23.35,23.53,23.35,23.43,1300.0,23.35,23.53,23.35,23.43,1300.0
2011-11-10 13:30:00,23.45,23.46,23.3,23.4,1400.0,23.45,23.46,23.3,23.4,1400.0
2011-11-10 14:00:00,23.34,23.35,23.28,23.3,1200.0,23.34,23.35,23.28,23.3,1200.0
2011-11-10 14:30:00,23.28,23.32,23.21,23.21,1500.0,23.28,23.32,23.21,23.21,1500.0
2011-11-10 15:00:00,23.17,23.37,23.17,23.34,3300.0,23.17,23.37,23.17,23.34,3300.0
2011-11-10 15:30:00,23.37,23.38,23.29,23.32,9900.0,23.37,23.38,23.29,23.32,9900.0
2011-11-11 09:30:00,23.65,23.72,23.58,23.72,2000.0,23.65,23.72,23.58,23.72,2000.0
2011-11-11 10:00:00,23.77,23.9,23.76,23.87,2500.0,23.77,23.9,23.76,23.87,2500.0
2011-11-11 10:30:00,23.96,24.26,23.96,24.23,2700.0,23.96,24.26,23.96,24.23,2700.0
2011-11-11 11:00:00,24.2,24.23,24.1,24.1,4300.0,24.2,24.23,24.1,24.1,4300.0
2011-11-11 11:30:00,24.08,24.08,23.98,23.98,7200.0,24.08,24.08,23.98,23.98,7200.0
2011-11-11 12:00:00,24.03,24.08,24.0,24.0,1000.0,24.03,24.08,24.0,24.0,1000.0
2011-11-11 12:30:00,23.98,24.07,23.98,23.99,9700.0,23.98,24.07,23.98,23.99,9700.0
2011-11-11 13:00:00,24.0,24.05,23.99,24.0,12700.0,24.0,24.05,23.99,24.0,12700.0
2011-11-11 13:30:00,24.0,24.0,23.98,23.98,14600.0,24.0,24.0,23.98,23.98,14600.0
2011-11-11 14:00:00,23.97,24.08,23.97,24.08,1600.0,23.97,24.08,23.97,24.08,1600.0
2011-11-11 14:30:00,24.07,24.1,23.94,23.96,2400.0,24.07,24.1,23.94,23.96,2400.0
2011-11-11 15:00:00,23.97,24.04,23.96,24.04,4100.0,23.97,24.04,23.96,24.04,4100.0
2011-11-11 15:30:00,24.05,24.06,23.95,23.95,8600.0,24.05,24.06,23.95,23.95,8600.0
2011-11-14 09:30:00,23.78,23.94,23.78,23.94,400.0,23.78,23.94,23.78,23.94,400.0
2011-11-14 10:00:00,23.95,24.08,23.91,23.93,1600.0,23.95,24.08,23.91,23.93,1600.0
2011-11-14 10:30:00,23.93,23.93,23.66,23.69,900.0,23.93,23.93,23.66,23.69,900.0
2011-11-14 11:00:00,23.73,23.77,23.72,23.77,500.0,23.73,23.77,23.72,23.77,500.0
2011-11-14 11:30:00,23.8,23.8,23.58,23.6,800.0,23.8,23.8,23.58,23.6,800.0
2011-11-14 12:00:00,23.59,23.59,23.34,23.35,1400.0,23.59,23.59,23.34,23.35,1400.0
2011-11-14 12:30:00,23.37,23.39,23.28,23.38,1700.0,23.37,23.39,23.28,23.38,1700.0
2011-11-14 13:00:00,23.38,23.38,23.29,23.37,3300.0,23.38,23.38,23.29,23.37,3300.0
2011-11-14 13:30:00,23.47,23.49,23.39,23.39,1100.0,23.47,23.49,23.39,23.39,1100.0
2011-11-14 14:00:00,23.42,23.42,23.35,23.35,600.0,23.42,23.42,23.35,23.35,600.0
2011-11-14 14:30:00,23.33,23.37,23.21,23.21,2700.0,23.33,23.37,23.21,23.21,2700.0
2011-11-14 15:00:00,23.27,23.38,23.25,23.36,3700.0,23.27,23.38,23.25,23.36,3700.0
2011-11-14 15:30:00,23.42,23.48,23.4,23.42,5400.0,23.42,23.48,23.4,23.42,5400.0
2011-11-15 09:30:00,22.88,23.59,22.88,23.55,900.0,22.88,23.59,22.88,23.55,900.0
2011-11-15 10:00:00,23.5,23.5,23.24,23.29,1200.0,23.5,23.5,23.24,23.29,1200.0
2011-11-15 10:30:00,23.31,23.4,23.31,23.4,600.0,23.31,23.4,23.31,23.4,600.0
2011-11-15 11:00:00,23.37,23.45,23.34,23.38,600.0,23.37,23.45,23.34,23.38,600.0
2011-11-15 11:30:00,23.34,23.41,23.28,23.41,1200.0,23.34,23.41,23.28,23.41,1200.0
2011-11-15 12:00:00,23.45,23.71,23.45,23.71,1200.0,23.45,23.71,23.45,23.71,1200.0
2011-11-15 12:30:00,23.71,23.9,23.68,23.89,2900.0,23.71,23.9,23.68,23.89,2900.0
2011-11-15 13:00:00,23.94,23.96,23.84,23.93,2100.0,23.94,23.96,23.84,23.93,2100.0
2011-11-15 13:30:00,23.98,24.01,23.97,23.97,3000.0,23.98,24.01,23.97,23.97,3000.0
2011-11-15 14:00:00,24.01,24.08,24.0,24.01,4800.0,24.01,24.08,24.0,24.01,4800.0
2011-11-15 14:30:00,24.01,24.09,23.98,24.08,3000.0,24.01,24.09,23.98,24.08,3000.0
2011-11-15 15:00:00,24.07,24.25,24.07,24.25,4600.0,24.07,24.25,24.07,24.25,4600.0
2011-11-15 15:30:00,24.24,24.24,24.11,24.12,7900.0,24.24,24.24,24.11,24.12,7900.0
2011-11-16 09:30:00,23.7,24.41,23.64,24.41,31400.0,23.7,24.41,23.64,24.41,31400.0
2011-11-16 10:00:00,24.42,24.42,24.17,24.19,1700.0,24.42,24.42,24.17,24.19,1700.0
2011-11-16 10:30:00,24.14,24.53,24.14,24.52,3000.0,24.14,24.53,24.14,24.52,3000.0
2011-11-16 11:00:00,24.52,24.69,24.52,24.69,2400.0,24.52,24.69,24.52,24.69,2400.0
2011-11-16 11:30:00,24.55,24.55,24.3,24.32,7400.0,24.55,24.55,24.3,24.32,7400.0
2011-11-16 12:00:00,24.33,24.47,24.33,24.47,1000.0,24.33,24.47,24.33,24.47,1000.0
2011-11-16 12:30:00,24.51,24.61,24.44,24.53,1800.0,24.51,24.61,24.44,24.53,1800.0
2011-11-16 13:00:00,24.56,24.74,24.56,24.74,2400.0,24.56,24.74,24.56,24.74,2400.0
2011-11-16 13:30:00,24.78,24.8,24.74,24.74,2500.0,24.78,24.8,24.74,24.74,2500.0
2011-11-16 14:00:00,24.57,24.57,24.51,24.53,600.0,24.57,24.57,24.51,24.53,600.0
2011-11-16 14:30:00,24.58,24.65,24.48,24.48,1800.0,24.58,24.65,24.48,24.48,1800.0
2011-11-16 15:00:00,24.49,24.49,24.14,24.15,2100.0,24.49,24.49,24.14,24.15,2100.0
2011-11-16 15:30:00,24.09,24.09,23.81,23.81,10500.0,24.09,24.09,23.81,23.81,10500.0
2011-11-17 09:30:00,23.49,23.78,23.37,23.44,24700.0,23.49,23.78,23.37,23.44,24700.0
2011-11-17 10:00:00,23.49,23.49,23.3,23.44,1800.0,23.49,23.49,23.3,23.44,1800.0
2011-11-17 10:30:00,23.4,23.51,23.28,23.28,2400.0,23.4,23.51,23.28,23.28,2400.0
2011-11-17 11:00:00,23.19,23.2,23.1,23.2,1400.0,23.19,23.2,23.1,23.2,1400.0
2011-11-17 11:30:00,23.33,23.45,23.28,23.31,2600.0,23.33,23.45,23.28,23.31,2600.0
2011-11-17 12:00:00,23.2,23.23,23.09,23.09,7400.0,23.2,23.23,23.09,23.09,7400.0
2011-11-17 12:30:00,23.07,23.07,22.71,22.82,5000.0,23.07,23.07,22.71,22.82,5000.0
2011-11-17 13:00:00,22.89,23.0,22.82,22.94,1200.0,22.89,23.0,22.82,22.94,1200.0
2011-11-17 13:30:00,22.86,23.0,22.86,23.0,2700.0,22.86,23.0,22.86,23.0,2700.0
2011-11-17 14:00:00,22.97,22.99,22.92,22.94,1400.0,22.97,22.99,22.92,22.94,1400.0
2011-11-17 14:30:00,22.96,23.05,22.94,23.04,2000.0,22.96,23.05,22.94,23.04,2000.0
2011-11-17 15:00:00,23.03,23.15,23.0,23.07,13800.0,23.03,23.15,23.0,23.07,13800.0
2011-11-17 15:30:00,23.03,23.07,22.93,22.93,7000.0,23.03,23.07,22.93,22.93,7000.0
2011-11-18 09:30:00,23.09,23.09,22.84,22.96,20200.0,23.09,23.09,22.84,22.96,20200.0
2011-11-18 10:00:00,22.95,22.98,22.68,22.68,2100.0,22.95,22.98,22.68,22.68,2100.0
2011-11-18 10:30:00,22.77,22.82,22.75,22.82,700.0,22.77,22.82,22.75,22.82,700.0
2011-11-18 11:00:00,22.74,22.76,22.68,22.71,800.0,22.74,22.76,22.68,22.71,800.0
2011-11-18 11:30:00,22.7,22.7,22.55,22.55,1000.0,22.7,22.7,22.55,22.55,1000.0
2011-11-18 12:00:00,22.55,22.61,22.52,22.59,2600.0,22.55,22.61,22.52,22.59,2600.0
2011-11-18 12:30:00,22.64,22.68,22.63,22.64,800.0,22.64,22.68,22.63,22.64,800.0
2011-11-18 13:00:00,22.57,22.68,22.56,22.66,700.0,22.57,22.68,22.56,22.66,700.0
2011-11-18 13:30:00,22.66,22.72,22.66,22.71,700.0,22.66,22.72,22.66,22.71,700.0
2011-11-18 14:00:00,22.7,22.79,22.65,22.65,700.0,22.7,22.79,22.65,22.65,700.0
2011-11-18 14:30:00,22.7,22.71,22.62,22.66,1600.0,22.7,22.71,22.62,22.66,1600.0
2011-11-18 15:00:00,22.66,22.71,22.6,22.63,1300.0,22.66,22.71,22.6,22.63,1300.0
2011-11-18 15:30:00,22.67,22.69,22.59,22.63,4100.0,22.67,22.69,22.59,22.63,4100.0
2011-11-21 09:30:00,22.31,22.49,22.0,22.03,22100.0,22.31,22.49,22.0,22.03,22100.0
2011-11-21 10:00:00,22.13,22.18,22.06,22.07,2600.0,22.13,22.18,22.06,22.07,2600.0
2011-11-21 10:30:00,22.04,22.13,21.94,21.95,4800.0,22.04,22.13,21.94,21.95,4800.0
2011-11-21 11:00:00,21.94,22.07,21.84,21.97,4800.0,21.94,22.07,21.84,21.97,4800.0
2011-11-21 11:30:00,21.99,21.99,21.82,21.94,3400.0,21.99,21.99,21.82,21.94,3400.0
2011-11-21 12:00:00,21.98,21.98,21.83,21.83,2200.0,21.98,21.98,21.83,21.83,2200.0
2011-11-21 12:30:00,21.82,21.88,21.82,21.85,2200.0,21.82,21.88,21.82,21.85,2200.0
2011-11-21 13:00:00,21.87,21.94,21.85,21.87,2000.0,21.87,21.94,21.85,21.87,2000.0
2011-11-21 13:30:00,21.85,21.86,21.68,21.68,6200.0,21.85,21.86,21.68,21.68,6200.0
2011-11-21 14:00:00,21.67,21.84,21.66,21.79,6300.0,21.67,21.84,21.66,21.79,6300.0
2011-11-21 14:30:00,21.82,22.01,21.82,21.99,13100.0,21.82,22.01,21.82,21.99,13100.0
2011-11-21 15:00:00,21.97,22.18,21.91,22.15,10300.0,21.97,22.18,21.91,22.15,10300.0
2011-11-21 15:30:00,22.17,22.18,22.03,22.04,7000.0,22.17,22.18,22.03,22.04,7000.0
2011-11-22 09:30:00,21.9,22.02,21.68,21.85,8800.0,21.9,22.02,21.68,21.85,8800.0
2011-11-22 10:00:00,21.81,21.81,21.6,21.69,3300.0,21.81,21.81,21.6,21.69,3300.0
2011-11-22 10:30:00,21.78,21.78,21.37,21.37,2600.0,21.78,21.78,21.37,21.37,2600.0
2011-11-22 11:00:00,21.4,21.4,21.28,21.28,5300.0,21.4,21.4,21.28,21.28,5300.0
2011-11-22 11:30:00,21.3,21.3,21.19,21.25,4300.0,21.3,21.3,21.19,21.25,4300.0
2011-11-22 12:00:00,21.25,21.35,21.2,21.2,4400.0,21.25,21.35,21.2,21.2,4400.0
2011-11-22 12:30:00,21.18,21.24,21.17,21.24,1900.0,21.18,21.24,21.17,21.24,1900.0
2011-11-22 13:00:00,21.26,21.28,21.23,21.28,4100.0,21.26,21.28,21.23,21.28,4100.0
2011-11-22 13:30:00,21.28,21.32,21.19,21.2,2600.0,21.28,21.32,21.19,21.2,2600.0
2011-11-22 14:00:00,21.2,21.27,21.2,21.23,2900.0,21.2,21.27,21.2,21.23,2900.0
2011-11-22 14:30:00,21.22,21.26,21.17,21.2,2800.0,21.22,21.26,21.17,21.2,2800.0
2011-11-22 15:00:00,21.22,21.29,21.21,21.25,5100.0,21.22,21.29,21.21,21.25,5100.0
2011-11-22 15:30:00,21.25,21.28,21.01,21.02,13600.0,21.25,21.28,21.01,21.02,13600.0
2011-11-23 09:30:00,20.91,20.96,20.79,20.79,17100.0,20.91,20.96,20.79,20.79,17100.0
2011-11-23 10:00:00,20.72,20.83,20.61,20.62,32900.0,20.72,20.83,20.61,20.62,32900.0
2011-11-23 10:30:00,20.62,20.88,20.57,20.83,4300.0,20.62,20.88,20.57,20.83,4300.0
2011-11-23 11:00:00,20.83,20.94,20.7,20.91,8700.0,20.83,20.94,20.7,20.91,8700.0
2011-11-23 11:30:00,20.9,21.07,20.88,21.02,7600.0,20.9,21.07,20.88,21.02,7600.0
2011-11-23 12:00:00,21.04,21.09,21.0,21.01,2500.0,21.04,21.09,21.0,21.01,2500.0
2011-11-23 12:30:00,21.03,21.12,21.0,21.12,2800.0,21.03,21.12,21.0,21.12,2800.0
2011-11-23 13:00:00,21.07,21.27,21.04,21.25,6300.0,21.07,21.27,21.04,21.25,6300.0
2011-11-23 13:30:00,21.28,21.28,21.2,21.2,5400.0,21.28,21.28,21.2,21.2,5400.0
2011-11-23 14:00:00,21.21,21.24,21.05,21.08,5800.0,21.21,21.24,21.05,21.08,5800.0
2011-11-23 14:30:00,21.11,21.14,21.06,21.09,3400.0,21.11,21.14,21.06,21.09,3400.0
2011-11-23 15:00:00,21.07,21.22,21.05,21.19,10000.0,21.07,21.22,21.05,21.19,10000.0
2011-11-23 15:30:00,21.2,21.32,21.03,21.03,15600.0,21.2,21.32,21.03,21.03,15600.0
2011-11-25 09:30:00,21.01,21.26,21.0,21.15,16100.0,21.01,21.26,21.0,21.15,16100.0
2011-11-25 10:00:00,21.08,21.19,21.08,21.15,1900.0,21.08,21.19,21.08,21.15,1900.0
2011-11-25 10:30:00,21.09,21.22,21.08,21.1,4000.0,21.09,21.22,21.08,21.1,4000.0
2011-11-25 11:00:00,21.05,21.06,21.0,21.0,6800.0,21.05,21.06,21.0,21.0,6800.0
2011-11-25 11:30:00,21.0,21.03,20.92,20.93,8600.0,21.0,21.03,20.92,20.93,8600.0
2011-11-25 12:00:00,20.93,20.99,20.92,20.99,4600.0,20.93,20.99,20.92,20.99,4600.0
2011-11-25 12:30:00,21.01,21.06,20.95,20.96,7200.0,21.01,21.06,20.95,20.96,7200.0
2011-11-28 09:30:00,21.7,21.92,21.62,21.88,37200.0,21.7,21.92,21.62,21.88,37200.0
2011-11-28 10:00:00,21.88,22.03,21.88,22.02,3900.0,21.88,22.03,21.88,22.02,3900.0
2011-11-28 10:30:00,22.06,22.06,21.89,21.93,3700.0,22.06,22.06,21.89,21.93,3700.0
2011-11-28 11:00:00,21.91,21.96,21.87,21.94,3200.0,21.91,21.96,21.87,21.94,3200.0
2011-11-28 11:30:00,21.98,21.98,21.91,21.92,3800.0,21.98,21.98,21.91,21.92,3800.0
2011-11-28 12:00:00,21.89,21.9,21.79,21.9,3100.0,21.89,21.9,21.79,21.9,3100.0
2011-11-28 12:30:00,21.76,21.76,21.63,21.64,1700.0,21.76,21.76,21.63,21.64,1700.0
2011-11-28 13:00:00,21.55,21.76,21.55,21.76,1000.0,21.55,21.76,21.55,21.76,1000.0
2011-11-28 13:30:00,21.74,21.74,21.59,21.59,900.0,21.74,21.74,21.59,21.59,900.0
2011-11-28 14:00:00,21.6,21.69,21.6,21.69,1100.0,21.6,21.69,21.6,21.69,1100.0
2011-11-28 14:30:00,21.65,21.72,21.61,21.65,3300.0,21.65,21.72,21.61,21.65,3300.0
2011-11-28 15:00:00,21.71,21.71,21.5,21.59,4800.0,21.71,21.71,21.5,21.59,4800.0
2011-11-28 15:30:00,21.58,21.75,21.53,21.75,10000.0,21.58,21.75,21.53,21.75,10000.0
2011-11-29 09:30:00,21.83,21.87,21.72,21.87,1000.0,21.83,21.87,21.72,21.87,1000.0
2011-11-29 10:00:00,21.87,21.97,21.82,21.91,3700.0,21.87,21.97,21.82,21.91,3700.0
2011-11-29 10:30:00,21.9,21.94,21.77,21.77,7400.0,21.9,21.94,21.77,21.77,7400.0
2011-11-29 11:00:00,21.82,21.82,21.71,21.76,1200.0,21.82,21.82,21.71,21.76,1200.0
2011-11-29 11:30:00,21.76,21.85,21.71,21.71,2600.0,21.76,21.85,21.71,21.71,2600.0
2011-11-29 12:00:00,21.8,21.84,21.77,21.84,3500.0,21.8,21.84,21.77,21.84,3500.0
2011-11-29 12:30:00,21.8,21.8,21.62,21.64,1400.0,21.8,21.8,21.62,21.64,1400.0
2011-11-29 13:00:00,21.65,21.65,21.51,21.63,3300.0,21.65,21.65,21.51,21.63,3300.0
2011-11-29 13:30:00,21.61,21.62,21.46,21.49,1400.0,21.61,21.62,21.46,21.49,1400.0
2011-11-29 14:00:00,21.43,21.55,21.39,21.55,6300.0,21.43,21.55,21.39,21.55,6300.0
2011-11-29 14:30:00,21.56,21.59,21.55,21.56,700.0,21.56,21.59,21.55,21.56,700.0
2011-11-29 15:00:00,21.57,21.68,21.54,21.68,2500.0,21.57,21.68,21.54,21.68,2500.0
2011-11-29 15:30:00,21.69,21.78,21.59,21.64,5600.0,21.69,21.78,21.59,21.64,5600.0
2011-11-30 09:30:00,22.79,23.13,22.7,22.7,5600.0,22.79,23.13,22.7,22.7,5600.0
2011-11-30 10:00:00,22.71,22.86,22.69,22.86,14600.0,22.71,22.86,22.69,22.86,14600.0
2011-11-30 10:30:00,22.85,23.04,22.85,23.04,2800.0,22.85,23.04,22.85,23.04,2800.0
2011-11-30 11:00:00,23.01,23.14,23.01,23.09,3300.0,23.01,23.14,23.01,23.09,3300.0
2011-11-30 11:30:00,23.09,23.09,23.0,23.0,1800.0,23.09,23.09,23.0,23.0,1800.0
2011-11-30 12:00:00,23.05,23.13,23.05,23.09,2000.0,23.05,23.13,23.05,23.09,2000.0
2011-11-30 12:30:00,23.11,23.12,23.05,23.1,1700.0,23.11,23.12,23.05,23.1,1700.0
2011-11-30 13:00:00,23.1,23.13,22.98,22.99,2300.0,23.1,23.13,22.98,22.99,2300.0
2011-11-30 13:30:00,22.98,23.08,22.98,23.04,3800.0,22.98,23.08,22.98,23.04,3800.0
2011-11-30 14:00:00,23.03,23.04,22.95,22.95,1800.0,23.03,23.04,22.95,22.95,1800.0
2011-11-30 14:30:00,22.95,23.0,22.86,22.86,5900.0,22.95,23.0,22.86,22.86,5900.0
2011-11-30 15:00:00,22.86,22.96,22.84,22.96,7600.0,22.86,22.96,22.84,22.96,7600.0
2011-11-30 15:30:00,22.93,23.2,22.84,23.19,19400.0,22.93,23.2,22.84,23.19,19400.0
2011-12-01 09:30:00,24.01,24.92,23.67,24.19,17100.0,24.01,24.92,23.67,24.19,17100.0
2011-12-01 10:00:00,24.33,24.34,24.1,24.26,12300.0,24.33,24.34,24.1,24.26,12300.0
2011-12-01 10:30:00,24.32,24.32,23.76,23.79,7900.0,24.32,24.32,23.76,23.79,7900.0
2011-12-01 11:00:00,23.8,24.01,23.7,23.7,9700.0,23.8,24.01,23.7,23.7,9700.0
2011-12-01 11:30:00,23.75,23.93,23.74,23.88,2900.0,23.75,23.93,23.74,23.88,2900.0
2011-12-01 12:00:00,23.85,23.87,23.74,23.79,3800.0,23.85,23.87,23.74,23.79,3800.0
2011-12-01 12:30:00,23.77,23.78,23.48,23.48,7100.0,23.77,23.78,23.48,23.48,7100.0
2011-12-01 13:00:00,23.51,23.67,23.48,23.66,4200.0,23.51,23.67,23.48,23.66,4200.0
2011-12-01 13:30:00,23.63,23.83,23.62,23.83,4100.0,23.63,23.83,23.62,23.83,4100.0
2011-12-01 14:00:00,23.87,23.91,23.74,23.81,3500.0,23.87,23.91,23.74,23.81,3500.0
2011-12-01 14:30:00,23.86,24.06,23.85,24.04,5400.0,23.86,24.06,23.85,24.04,5400.0
2011-12-01 15:00:00,24.05,24.19,24.02,24.19,6000.0,24.05,24.19,24.02,24.19,6000.0
2011-12-01 15:30:00,24.2,24.2,23.85,23.89,24000.0,24.2,24.2,23.85,23.89,24000.0
2011-12-02 09:30:00,24.08,24.44,24.02,24.3,14600.0,24.08,24.44,24.02,24.3,14600.0
2011-12-02 10:00:00,24.3,24.5,24.29,24.46,1500.0,24.3,24.5,24.29,24.46,1500.0
2011-12-02 10:30:00,24.43,24.5,24.32,24.5,1900.0,24.43,24.5,24.32,24.5,1900.0
2011-12-02 11:00:00,24.42,24.42,24.15,24.15,3200.0,24.42,24.42,24.15,24.15,3200.0
2011-12-02 11:30:00,24.17,24.19,23.97,24.03,3200.0,24.17,24.19,23.97,24.03,3200.0
2011-12-02 12:00:00,24.03,24.2,24.02,24.19,3100.0,24.03,24.2,24.02,24.19,3100.0
2011-12-02 12:30:00,24.16,24.35,24.16,24.29,3600.0,24.16,24.35,24.16,24.29,3600.0
2011-12-02 13:00:00,24.3,24.32,24.27,24.31,2000.0,24.3,24.32,24.27,24.31,2000.0
2011-12-02 13:30:00,24.28,24.33,24.27,24.32,2100.0,24.28,24.33,24.27,24.32,2100.0
2011-12-02 14:00:00,24.33,24.55,24.25,24.45,13000.0,24.33,24.55,24.25,24.45,13000.0
2011-12-02 14:30:00,24.44,24.44,24.12,24.14,3200.0,24.44,24.44,24.12,24.14,3200.0
2011-12-02 15:00:00,24.15,24.15,23.97,23.99,3400.0,24.15,24.15,23.97,23.99,3400.0
2011-12-02 15:30:00,23.98,23.99,23.78,23.82,9900.0,23.98,23.99,23.78,23.82,9900.0
2011-12-05 09:30:00,24.26,24.28,23.94,24.1,32400.0,24.26,24.28,23.94,24.1,32400.0
2011-12-05 10:00:00,24.09,24.35,24.09,24.35,2200.0,24.09,24.35,24.09,24.35,2200.0
2011-12-05 10:30:00,24.35,24.39,24.32,24.32,2200.0,24.35,24.39,24.32,24.32,2200.0
2011-12-05 11:00:00,24.3,24.32,24.14,24.16,2200.0,24.3,24.32,24.14,24.16,2200.0
2011-12-05 11:30:00,24.2,24.24,24.2,24.23,1900.0,24.2,24.24,24.2,24.23,1900.0
2011-12-05 12:00:00,24.21,24.3,24.21,24.26,1900.0,24.21,24.3,24.21,24.26,1900.0
2011-12-05 12:30:00,24.27,24.3,24.27,24.29,700.0,24.27,24.3,24.27,24.29,700.0
2011-12-05 13:00:00,24.26,24.27,24.15,24.15,1300.0,24.26,24.27,24.15,24.15,1300.0
2011-12-05 13:30:00,24.14,24.17,23.94,23.94,4900.0,24.14,24.17,23.94,23.94,4900.0
2011-12-05 14:00:00,23.9,23.9,23.78,23.8,3100.0,23.9,23.9,23.78,23.8,3100.0
2011-12-05 14:30:00,23.84,23.91,23.81,23.91,3100.0,23.84,23.91,23.81,23.91,3100.0
2011-12-05 15:00:00,23.9,23.9,23.69,23.72,5900.0,23.9,23.9,23.69,23.72,5900.0
2011-12-05 15:30:00,23.72,23.86,23.65,23.84,8500.0,23.72,23.86,23.65,23.84,8500.0
2011-12-06 09:30:00,23.99,24.03,23.86,24.0,1100.0,23.99,24.03,23.86,24.0,1100.0
2011-12-06 10:00:00,24.04,24.12,24.0,24.08,1600.0,24.04,24.12,24.0,24.08,1600.0
2011-12-06 10:30:00,24.12,24.12,23.96,23.96,500.0,24.12,24.12,23.96,23.96,500.0
2011-12-06 11:00:00,23.95,23.95,23.87,23.9,800.0,23.95,23.95,23.87,23.9,800.0
2011-12-06 11:30:00,23.86,23.88,23.82,23.82,600.0,23.86,23.88,23.82,23.82,600.0
2011-12-06 12:00:00,23.81,23.84,23.78,23.78,1100.0,23.81,23.84,23.78,23.78,1100.0
2011-12-06 12:30:00,23.74,23.82,23.74,23.8,600.0,23.74,23.82,23.74,23.8,600.0
2011-12-06 13:00:00,23.78,23.93,23.78,23.93,1400.0,23.78,23.93,23.78,23.93,1400.0
2011-12-06 13:30:00,23.9,23.93,23.89,23.9,1100.0,23.9,23.93,23.89,23.9,1100.0
2011-12-06 14:00:00,23.87,23.89,23.83,23.85,1400.0,23.87,23.89,23.83,23.85,1400.0
2011-12-06 14:30:00,23.85,24.03,23.82,24.03,2300.0,23.85,24.03,23.82,24.03,2300.0
2011-12-06 15:00:00,24.02,24.1,24.0,24.0,2400.0,24.02,24.1,24.0,24.0,2400.0
2011-12-06 15:30:00,23.99,24.06,23.88,23.9,5300.0,23.99,24.06,23.88,23.9,5300.0
2011-12-07 09:30:00,23.69,23.74,23.44,23.44,2800.0,23.69,23.74,23.44,23.44,2800.0
2011-12-07 10:00:00,23.44,23.44,23.14,23.17,4800.0,23.44,23.44,23.14,23.17,4800.0
2011-12-07 10:30:00,23.16,23.25,23.11,23.15,3200.0,23.16,23.25,23.11,23.15,3200.0
2011-12-07 11:00:00,23.23,23.45,23.23,23.45,2800.0,23.23,23.45,23.23,23.45,2800.0
2011-12-07 11:30:00,23.47,23.65,23.47,23.62,1700.0,23.47,23.65,23.47,23.62,1700.0
2011-12-07 12:00:00,23.63,23.75,23.59,23.74,2200.0,23.63,23.75,23.59,23.74,2200.0
2011-12-07 12:30:00,23.76,23.89,23.76,23.89,4800.0,23.76,23.89,23.76,23.89,4800.0
2011-12-07 13:00:00,23.87,23.87,23.73,23.79,1200.0,23.87,23.87,23.73,23.79,1200.0
2011-12-07 13:30:00,23.74,23.76,23.67,23.68,1900.0,23.74,23.76,23.67,23.68,1900.0
2011-12-07 14:00:00,23.68,23.72,23.54,23.6,1300.0,23.68,23.72,23.54,23.6,1300.0
2011-12-07 14:30:00,23.61,23.62,23.53,23.56,3800.0,23.61,23.62,23.53,23.56,3800.0
2011-12-07 15:00:00,23.58,23.75,23.57,23.68,7600.0,23.58,23.75,23.57,23.68,7600.0
2011-12-07 15:30:00,23.7,23.77,23.67,23.72,19900.0,23.7,23.77,23.67,23.72,19900.0
2011-12-08 09:30:00,23.54,23.65,23.45,23.45,1700.0,23.54,23.65,23.45,23.45,1700.0
2011-12-08 10:00:00,23.49,23.49,23.22,23.22,2700.0,23.49,23.49,23.22,23.22,2700.0
2011-12-08 10:30:00,23.27,23.47,23.27,23.35,800.0,23.27,23.47,23.27,23.35,800.0
2011-12-08 11:00:00,23.33,23.33,23.14,23.28,2500.0,23.33,23.33,23.14,23.28,2500.0
2011-12-08 11:30:00,23.22,23.32,23.21,23.32,1000.0,23.22,23.32,23.21,23.32,1000.0
2011-12-08 12:00:00,23.23,23.23,23.18,23.18,800.0,23.23,23.23,23.18,23.18,800.0
2011-12-08 12:30:00,23.15,23.21,23.12,23.15,1800.0,23.15,23.21,23.12,23.15,1800.0
2011-12-08 13:00:00,23.15,23.15,22.95,23.0,6400.0,23.15,23.15,22.95,23.0,6400.0
2011-12-08 13:30:00,22.94,23.2,22.94,23.13,41800.0,22.94,23.2,22.94,23.13,41800.0
2011-12-08 14:00:00,23.13,23.18,23.04,23.11,2200.0,23.13,23.18,23.04,23.11,2200.0
2011-12-08 14:30:00,23.11,23.12,23.01,23.02,2100.0,23.11,23.12,23.01,23.02,2100.0
2011-12-08 15:00:00,23.09,23.25,23.04,23.25,3500.0,23.09,23.25,23.04,23.25,3500.0
2011-12-08 15:30:00,23.26,23.33,22.95,22.97,7600.0,23.26,23.33,22.95,22.97,7600.0
2011-12-09 09:30:00,22.83,22.87,22.62,22.79,16200.0,22.83,22.87,22.62,22.79,16200.0
2011-12-09 10:00:00,22.79,22.89,22.74,22.79,12300.0,22.79,22.89,22.74,22.79,12300.0
2011-12-09 10:30:00,22.82,23.01,22.79,23.0,3200.0,22.82,23.01,22.79,23.0,3200.0
2011-12-09 11:00:00,23.01,23.18,23.01,23.09,9900.0,23.01,23.18,23.01,23.09,9900.0
2011-12-09 11:30:00,23.09,23.26,23.09,23.18,5100.0,23.09,23.26,23.09,23.18,5100.0
2011-12-09 12:00:00,23.17,23.27,23.15,23.23,2600.0,23.17,23.27,23.15,23.23,2600.0
2011-12-09 12:30:00,23.25,23.33,23.25,23.26,3200.0,23.25,23.33,23.25,23.26,3200.0
2011-12-09 13:00:00,23.25,23.39,23.2,23.39,1500.0,23.25,23.39,23.2,23.39,1500.0
2011-12-09 13:30:00,23.36,23.51,23.36,23.51,1800.0,23.36,23.51,23.36,23.51,1800.0
2011-12-09 14:00:00,23.48,23.59,23.47,23.59,2000.0,23.48,23.59,23.47,23.59,2000.0
2011-12-09 14:30:00,23.57,23.65,23.49,23.63,2300.0,23.57,23.65,23.49,23.63,2300.0
2011-12-09 15:00:00,23.61,23.61,23.54,23.61,2600.0,23.61,23.61,23.54,23.61,2600.0
2011-12-09 15:30:00,23.62,23.7,23.54,23.55,9100.0,23.62,23.7,23.54,23.55,9100.0
2011-12-12 09:30:00,23.15,23.15,22.73,22.79,3700.0,23.15,23.15,22.73,22.79,3700.0
2011-12-12 10:00:00,22.87,22.98,22.77,22.91,4500.0,22.87,22.98,22.77,22.91,4500.0
2011-12-12 10:30:00,22.89,23.0,22.89,22.99,2900.0,22.89,23.0,22.89,22.99,2900.0
2011-12-12 11:00:00,22.98,23.02,22.87,22.95,3700.0,22.98,23.02,22.87,22.95,3700.0
2011-12-12 11:30:00,22.93,22.98,22.78,22.83,4100.0,22.93,22.98,22.78,22.83,4100.0
2011-12-12 12:00:00,22.87,22.95,22.85,22.94,2300.0,22.87,22.95,22.85,22.94,2300.0
2011-12-12 12:30:00,22.94,23.05,22.92,23.02,3600.0,22.94,23.05,22.92,23.02,3600.0
2011-12-12 13:00:00,23.0,23.05,22.99,23.04,2300.0,23.0,23.05,22.99,23.04,2300.0
2011-12-12 13:30:00,23.05,23.08,23.03,23.08,1400.0,23.05,23.08,23.03,23.08,1400.0
2011-12-12 14:00:00,23.07,23.1,23.01,23.01,3200.0,23.07,23.1,23.01,23.01,3200.0
2011-12-12 14:30:00,23.0,23.03,22.88,22.97,4300.0,23.0,23.03,22.88,22.97,4300.0
2011-12-12 15:00:00,22.98,23.07,22.97,23.06,4500.0,22.98,23.07,22.97,23.06,4500.0
2011-12-12 15:30:00,23.05,23.18,23.05,23.15,5900.0,23.05,23.18,23.05,23.15,5900.0
2011-12-13 09:30:00,23.41,23.52,23.26,23.27,8600.0,23.41,23.52,23.26,23.27,8600.0
2011-12-13 10:00:00,23.25,23.33,23.25,23.27,3500.0,23.25,23.33,23.25,23.27,3500.0
2011-12-13 10:30:00,23.32,23.32,23.05,23.05,2200.0,23.32,23.32,23.05,23.05,2200.0
2011-12-13 11:00:00,23.01,23.01,22.87,22.88,5000.0,23.01,23.01,22.87,22.88,5000.0
2011-12-13 11:30:00,22.89,23.08,22.89,23.07,1700.0,22.89,23.08,22.89,23.07,1700.0
2011-12-13 12:00:00,23.06,23.06,23.01,23.03,800.0,23.06,23.06,23.01,23.03,800.0
2011-12-13 12:30:00,23.06,23.06,22.95,22.98,1500.0,23.06,23.06,22.95,22.98,1500.0
2011-12-13 13:00:00,22.96,22.99,22.94,22.97,1400.0,22.96,22.99,22.94,22.97,1400.0
2011-12-13 13:30:00,22.94,22.96,22.89,22.93,1700.0,22.94,22.96,22.89,22.93,1700.0
2011-12-13 14:00:00,22.95,23.07,22.9,22.97,3000.0,22.95,23.07,22.9,22.97,3000.0
2011-12-13 14:30:00,22.88,22.88,22.72,22.8,2100.0,22.88,22.88,22.72,22.8,2100.0
2011-12-13 15:00:00,22.81,22.87,22.52,22.54,4400.0,22.81,22.87,22.52,22.54,4400.0
2011-12-13 15:30:00,22.58,22.65,22.44,22.6,11500.0,22.58,22.65,22.44,22.6,11500.0
2011-12-14 09:30:00,22.53,22.72,22.51,22.61,4500.0,22.53,22.72,22.51,22.61,4500.0
2011-12-14 10:00:00,22.61,22.64,22.45,22.47,4900.0,22.61,22.64,22.45,22.47,4900.0
2011-12-14 10:30:00,22.56,22.6,22.47,22.47,3700.0,22.56,22.6,22.47,22.47,3700.0
2011-12-14 11:00:00,22.47,22.49,22.38,22.38,1300.0,22.47,22.49,22.38,22.38,1300.0
2011-12-14 11:30:00,22.37,22.37,22.27,22.33,2000.0,22.37,22.37,22.27,22.33,2000.0
2011-12-14 12:00:00,22.35,22.4,22.32,22.32,3000.0,22.35,22.4,22.32,22.32,3000.0
2011-12-14 12:30:00,22.33,22.45,22.33,22.41,3200.0,22.33,22.45,22.33,22.41,3200.0
2011-12-14 13:00:00,22.44,22.68,22.4,22.68,2300.0,22.44,22.68,22.4,22.68,2300.0
2011-12-14 13:30:00,22.67,22.7,22.55,22.55,2700.0,22.67,22.7,22.55,22.55,2700.0
2011-12-14 14:00:00,22.57,22.61,22.51,22.61,4600.0,22.57,22.61,22.51,22.61,4600.0
2011-12-14 14:30:00,22.59,22.59,22.42,22.49,3700.0,22.59,22.59,22.42,22.49,3700.0
2011-12-14 15:00:00,22.47,22.55,22.44,22.55,5000.0,22.47,22.55,22.44,22.55,5000.0
2011-12-14 15:30:00,22.56,22.58,22.43,22.43,7000.0,22.56,22.58,22.43,22.43,7000.0
2011-12-15 09:30:00,22.78,22.94,22.62,22.64,5100.0,22.78,22.94,22.62,22.64,5100.0
2011-12-15 10:00:00,22.73,22.86,22.72,22.82,8600.0,22.73,22.86,22.72,22.82,8600.0
2011-12-15 10:30:00,22.8,22.81,22.7,22.71,3500.0,22.8,22.81,22.7,22.71,3500.0
2011-12-15 11:00:00,22.72,22.74,22.62,22.7,2900.0,22.72,22.74,22.62,22.7,2900.0
2011-12-15 11:30:00,22.75,22.76,22.63,22.7,3300.0,22.75,22.76,22.63,22.7,3300.0
2011-12-15 12:00:00,22.7,22.76,22.7,22.75,2100.0,22.7,22.76,22.7,22.75,2100.0
2011-12-15 12:30:00,22.78,22.81,22.75,22.75,2500.0,22.78,22.81,22.75,22.75,2500.0
2011-12-15 13:00:00,22.79,22.8,22.76,22.78,1300.0,22.79,22.8,22.76,22.78,1300.0
2011-12-15 13:30:00,22.82,22.89,22.7,22.85,5700.0,22.82,22.89,22.7,22.85,5700.0
2011-12-15 14:00:00,22.85,22.89,22.82,22.84,5800.0,22.85,22.89,22.82,22.84,5800.0
2011-12-15 14:30:00,22.84,22.85,22.7,22.7,5200.0,22.84,22.85,22.7,22.7,5200.0
2011-12-15 15:00:00,22.7,22.94,22.67,22.92,7100.0,22.7,22.94,22.67,22.92,7100.0
2011-12-15 15:30:00,22.89,22.94,22.8,22.85,6800.0,22.89,22.94,22.8,22.85,6800.0
2011-12-16 09:30:00,22.93,23.21,22.91,23.21,3200.0,22.93,23.21,22.91,23.21,3200.0
2011-12-16 10:00:00,23.25,23.44,23.25,23.35,4200.0,23.25,23.44,23.25,23.35,4200.0
2011-12-16 10:30:00,23.34,23.47,23.34,23.47,1900.0,23.34,23.47,23.34,23.47,1900.0
2011-12-16 11:00:00,23.3,23.3,23.2,23.22,1000.0,23.3,23.3,23.2,23.22,1000.0
2011-12-16 11:30:00,23.25,23.27,23.12,23.12,1400.0,23.25,23.27,23.12,23.12,1400.0
2011-12-16 12:00:00,23.05,23.25,23.05,23.19,1600.0,23.05,23.25,23.05,23.19,1600.0
2011-12-16 12:30:00,23.13,23.16,23.03,23.15,3100.0,23.13,23.16,23.03,23.15,3100.0
2011-12-16 13:00:00,23.25,23.25,23.15,23.16,1000.0,23.25,23.25,23.15,23.16,1000.0
2011-12-16 13:30:00,23.16,23.21,23.14,23.15,1700.0,23.16,23.21,23.14,23.15,1700.0
2011-12-16 14:00:00,23.17,23.17,23.05,23.06,1200.0,23.17,23.17,23.05,23.06,1200.0
2011-12-16 14:30:00,23.03,23.11,23.03,23.07,3800.0,23.03,23.11,23.03,23.07,3800.0
2011-12-16 15:00:00,23.06,23.1,23.02,23.04,4300.0,23.06,23.1,23.02,23.04,4300.0
2011-12-16 15:30:00,23.01,23.13,23.01,23.13,6800.0,23.01,23.13,23.01,23.13,6800.0
2011-12-19 09:30:00,23.42,23.42,23.21,23.34,1100.0,23.42,23.42,23.21,23.34,1100.0
2011-12-19 10:00:00,23.26,23.42,23.26,23.36,1600.0,23.26,23.42,23.26,23.36,1600.0
2011-12-19 10:30:00,23.34,23.36,23.08,23.08,3000.0,23.34,23.36,23.08,23.08,3000.0
2011-12-19 11:00:00,23.07,23.1,22.82,22.85,3100.0,23.07,23.1,22.82,22.85,3100.0
2011-12-19 11:30:00,22.87,22.9,22.72,22.76,2600.0,22.87,22.9,22.72,22.76,2600.0
2011-12-19 12:00:00,22.82,22.93,22.82,22.91,400.0,22.82,22.93,22.82,22.91,400.0
2011-12-19 12:30:00,22.91,22.91,22.87,22.91,1000.0,22.91,22.91,22.87,22.91,1000.0
2011-12-19 13:00:00,22.92,22.95,22.87,22.88,1100.0,22.92,22.95,22.87,22.88,1100.0
2011-12-19 13:30:00,22.86,22.86,22.81,22.86,600.0,22.86,22.86,22.81,22.86,600.0
2011-12-19 14:00:00,22.85,22.89,22.81,22.81,600.0,22.85,22.89,22.81,22.81,600.0
2011-12-19 14:30:00,22.8,22.82,22.74,22.8,800.0,22.8,22.82,22.74,22.8,800.0
2011-12-19 15:00:00,22.82,22.87,22.6,22.63,8000.0,22.82,22.87,22.6,22.63,8000.0
2011-12-19 15:30:00,22.62,22.7,22.54,22.59,9300.0,22.62,22.7,22.54,22.59,9300.0
2011-12-20 09:30:00,23.24,23.47,23.24,23.45,1200.0,23.24,23.47,23.24,23.45,1200.0
2011-12-20 10:00:00,23.45,23.69,23.45,23.69,4900.0,23.45,23.69,23.45,23.69,4900.0
2011-12-20 10:30:00,23.77,23.84,23.71,23.84,2600.0,23.77,23.84,23.71,23.84,2600.0
2011-12-20 11:00:00,23.83,23.99,23.83,23.92,1800.0,23.83,23.99,23.83,23.92,1800.0
2011-12-20 11:30:00,23.93,23.99,23.89,23.97,1500.0,23.93,23.99,23.89,23.97,1500.0
2011-12-20 12:00:00,23.99,23.99,23.94,23.94,2500.0,23.99,23.99,23.94,23.94,2500.0
2011-12-20 12:30:00,23.9,23.92,23.89,23.92,2500.0,23.9,23.92,23.89,23.92,2500.0
2011-12-20 13:00:00,23.93,23.94,23.9,23.92,700.0,23.93,23.94,23.9,23.92,700.0
2011-12-20 13:30:00,23.85,23.85,23.73,23.78,5700.0,23.85,23.85,23.73,23.78,5700.0
2011-12-20 14:00:00,23.75,23.92,23.73,23.92,1900.0,23.75,23.92,23.73,23.92,1900.0
2011-12-20 14:30:00,23.92,23.95,23.87,23.92,3700.0,23.92,23.95,23.87,23.92,3700.0
2011-12-20 15:00:00,23.9,23.95,23.86,23.91,3600.0,23.9,23.95,23.86,23.91,3600.0
2011-12-20 15:30:00,23.92,23.96,23.87,23.94,5900.0,23.92,23.96,23.87,23.94,5900.0
2011-12-21 09:30:00,23.93,23.93,23.63,23.64,1100.0,23.93,23.93,23.63,23.64,1100.0
2011-12-21 10:00:00,23.64,23.84,23.64,23.71,1300.0,23.64,23.84,23.64,23.71,1300.0
2011-12-21 10:30:00,23.7,23.76,23.59,23.61,2300.0,23.7,23.76,23.59,23.61,2300.0
2011-12-21 11:00:00,23.64,23.65,23.59,23.6,2000.0,23.64,23.65,23.59,23.6,2000.0
2011-12-21 11:30:00,23.58,23.68,23.58,23.67,2500.0,23.58,23.68,23.58,23.67,2500.0
2011-12-21 12:00:00,23.7,23.72,23.6,23.61,2400.0,23.7,23.72,23.6,23.61,2400.0
2011-12-21 12:30:00,23.62,23.75,23.6,23.75,1900.0,23.62,23.75,23.6,23.75,1900.0
2011-12-21 13:00:00,23.77,23.82,23.77,23.81,2500.0,23.77,23.82,23.77,23.81,2500.0
2011-12-21 13:30:00,23.8,23.87,23.78,23.87,3700.0,23.8,23.87,23.78,23.87,3700.0
2011-12-21 14:00:00,23.89,23.96,23.89,23.95,2500.0,23.89,23.96,23.89,23.95,2500.0
2011-12-21 14:30:00,23.98,24.11,23.93,24.08,1600.0,23.98,24.11,23.93,24.08,1600.0
2011-12-21 15:00:00,24.08,24.25,24.08,24.23,3100.0,24.08,24.25,24.08,24.23,3100.0
2011-12-21 15:30:00,24.23,24.35,24.23,24.3,7000.0,24.23,24.35,24.23,24.3,7000.0
2011-12-22 09:30:00,24.43,24.89,24.43,24.89,2500.0,24.43,24.89,24.43,24.89,2500.0
2011-12-22 10:00:00,24.89,25.03,24.8,25.01,8500.0,24.89,25.03,24.8,25.01,8500.0
2011-12-22 10:30:00,25.0,25.01,24.9,25.01,3800.0,25.0,25.01,24.9,25.01,3800.0
2011-12-22 11:00:00,25.01,25.09,25.0,25.05,5700.0,25.01,25.09,25.0,25.05,5700.0
2011-12-22 11:30:00,25.05,25.16,25.0,25.11,1500.0,25.05,25.16,25.0,25.11,1500.0
2011-12-22 12:00:00,25.13,25.2,25.1,25.2,2800.0,25.13,25.2,25.1,25.2,2800.0
2011-12-22 12:30:00,25.23,25.28,25.23,25.28,1500.0,25.23,25.28,25.23,25.28,1500.0
2011-12-22 13:00:00,25.28,25.28,25.26,25.27,1300.0,25.28,25.28,25.26,25.27,1300.0
2011-12-22 13:30:00,25.28,25.33,25.26,25.31,1800.0,25.28,25.33,25.26,25.31,1800.0
2011-12-22 14:00:00,25.31,25.31,25.24,25.26,3300.0,25.31,25.31,25.24,25.26,3300.0
2011-12-22 14:30:00,25.24,25.33,25.23,25.3,3900.0,25.24,25.33,25.23,25.3,3900.0
2011-12-22 15:00:00,25.32,25.43,25.32,25.43,3800.0,25.32,25.43,25.32,25.43,3800.0
2011-12-22 15:30:00,25.43,25.44,25.36,25.39,6000.0,25.43,25.44,25.36,25.39,6000.0
2011-12-23 09:30:00,25.31,25.46,25.3,25.45,2000.0,25.31,25.46,25.3,25.45,2000.0
2011-12-23 10:00:00,25.4,25.45,25.13,25.22,8800.0,25.4,25.45,25.13,25.22,8800.0
2011-12-23 10:30:00,25.23,25.25,25.21,25.21,2600.0,25.23,25.25,25.21,25.21,2600.0
2011-12-23 11:00:00,25.29,25.32,25.23,25.32,2200.0,25.29,25.32,25.23,25.32,2200.0
2011-12-23 11:30:00,25.3,25.32,25.25,25.32,1700.0,25.3,25.32,25.25,25.32,1700.0
2011-12-23 12:00:00,25.3,25.35,25.29,25.33,2500.0,25.3,25.35,25.29,25.33,2500.0
2011-12-23 12:30:00,25.32,25.32,25.25,25.29,1700.0,25.32,25.32,25.25,25.29,1700.0
2011-12-23 13:00:00,25.28,25.29,25.22,25.23,2800.0,25.28,25.29,25.22,25.23,2800.0
2011-12-23 13:30:00,25.24,25.3,25.22,25.29,2100.0,25.24,25.3,25.22,25.29,2100.0
2011-12-23 14:00:00,25.28,25.3,25.24,25.24,1100.0,25.28,25.3,25.24,25.24,1100.0
2011-12-23 14:30:00,25.25,25.25,25.23,25.24,2900.0,25.25,25.25,25.23,25.24,2900.0
2011-12-23 15:00:00,25.23,25.26,25.21,25.25,3000.0,25.23,25.26,25.21,25.25,3000.0
2011-12-23 15:30:00,25.24,25.28,25.21,25.25,4800.0,25.24,25.28,25.21,25.25,4800.0
2011-12-27 09:30:00,25.23,25.31,25.17,25.23,800.0,25.23,25.31,25.17,25.23,800.0
2011-12-27 10:00:00,25.27,25.34,25.27,25.3,900.0,25.27,25.34,25.27,25.3,900.0
2011-12-27 10:30:00,25.31,25.33,25.25,25.28,1900.0,25.31,25.33,25.25,25.28,1900.0
2011-12-27 11:00:00,25.19,25.37,25.19,25.34,800.0,25.19,25.37,25.19,25.34,800.0
2011-12-27 11:30:00,25.39,25.39,25.37,25.37,200.0,25.39,25.39,25.37,25.37,200.0
2011-12-27 12:00:00,25.4,25.47,25.4,25.46,1100.0,25.4,25.47,25.4,25.46,1100.0
2011-12-27 12:30:00,25.45,25.45,25.4,25.4,400.0,25.45,25.45,25.4,25.4,400.0
2011-12-27 13:00:00,25.4,25.4,25.36,25.38,1900.0,25.4,25.4,25.36,25.38,1900.0
2011-12-27 13:30:00,25.39,25.4,25.35,25.39,2300.0,25.39,25.4,25.35,25.39,2300.0
2011-12-27 14:00:00,25.39,25.39,25.34,25.34,1000.0,25.39,25.39,25.34,25.34,1000.0
2011-12-27 14:30:00,25.28,25.34,25.27,25.28,1000.0,25.28,25.34,25.27,25.28,1000.0
2011-12-27 15:00:00,25.31,25.31,25.28,25.29,900.0,25.31,25.31,25.28,25.29,900.0
2011-12-27 15:30:00,25.24,25.25,25.14,25.16,6100.0,25.24,25.25,25.14,25.16,6100.0
2011-12-28 09:30:00,24.95,25.19,24.95,25.11,2200.0,24.95,25.19,24.95,25.11,2200.0
2011-12-28 10:00:00,25.04,25.06,24.97,25.0,3700.0,25.04,25.06,24.97,25.0,3700.0
2011-12-28 10:30:00,24.97,24.99,24.94,24.94,1100.0,24.97,24.99,24.94,24.94,1100.0
2011-12-28 11:00:00,24.99,24.99,24.96,24.96,400.0,24.99,24.99,24.96,24.96,400.0
2011-12-28 11:30:00,24.94,24.94,24.88,24.88,300.0,24.94,24.94,24.88,24.88,300.0
2011-12-28 12:00:00,25.03,25.03,25.0,25.0,200.0,25.03,25.03,25.0,25.0,200.0
2011-12-28 12:30:00,24.99,25.02,24.92,24.92,800.0,24.99,25.02,24.92,24.92,800.0
2011-12-28 13:00:00,24.92,24.98,24.92,24.98,300.0,24.92,24.98,24.92,24.98,300.0
2011-12-28 13:30:00,24.94,24.98,24.94,24.98,200.0,24.94,24.98,24.94,24.98,200.0
2011-12-28 14:00:00,24.95,24.95,24.82,24.82,1100.0,24.95,24.95,24.82,24.82,1100.0
2011-12-28 14:30:00,24.81,24.81,24.76,24.78,1300.0,24.81,24.81,24.76,24.78,1300.0
2011-12-28 15:00:00,24.78,24.78,24.66,24.66,1400.0,24.78,24.78,24.66,24.66,1400.0
2011-12-28 15:30:00,24.68,24.74,24.62,24.68,3200.0,24.68,24.74,24.62,24.68,3200.0
2011-12-29 09:30:00,24.85,24.91,24.83,24.91,1300.0,24.85,24.91,24.83,24.91,1300.0
2011-12-29 10:00:00,24.88,25.04,24.88,25.03,1900.0,24.88,25.04,24.88,25.03,1900.0
2011-12-29 10:30:00,25.14,25.14,25.02,25.06,700.0,25.14,25.14,25.02,25.06,700.0
2011-12-29 11:00:00,25.05,25.05,25.04,25.04,300.0,25.05,25.05,25.04,25.04,300.0
2011-12-29 11:30:00,25.0,25.02,24.97,25.02,1900.0,25.0,25.02,24.97,25.02,1900.0
2011-12-29 12:00:00,25.01,25.01,25.01,25.01,100.0,25.01,25.01,25.01,25.01,100.0
2011-12-29 12:30:00,24.95,24.95,24.88,24.88,1100.0,24.95,24.95,24.88,24.88,1100.0
2011-12-29 13:00:00,24.91,24.94,24.85,24.92,2200.0,24.91,24.94,24.85,24.92,2200.0
2011-12-29 13:30:00,24.88,24.91,24.86,24.91,600.0,24.88,24.91,24.86,24.91,600.0
2011-12-29 14:00:00,24.9,24.94,24.89,24.89,1000.0,24.9,24.94,24.89,24.89,1000.0
2011-12-29 14:30:00,24.91,24.91,24.9,24.9,300.0,24.91,24.91,24.9,24.9,300.0
2011-12-29 15:00:00,24.9,24.93,24.87,24.92,2100.0,24.9,24.93,24.87,24.92,2100.0
2011-12-29 15:30:00,24.9,24.9,24.85,24.9,1500.0,24.9,24.9,24.85,24.9,1500.0
2011-12-30 09:30:00,24.81,25.05,24.81,25.04,2700.0,24.81,25.05,24.81,25.04,2700.0
2011-12-30 10:00:00,25.08,25.08,24.99,24.99,200.0,25.08,25.08,24.99,24.99,200.0
2011-12-30 10:30:00,24.97,24.97,24.87,24.87,900.0,24.97,24.97,24.87,24.87,900.0
2011-12-30 11:00:00,24.97,25.01,24.97,25.0,500.0,24.97,25.01,24.97,25.0,500.0
2011-12-30 11:30:00,25.03,25.07,25.03,25.05,1200.0,25.03,25.07,25.03,25.05,1200.0
2011-12-30 12:00:00,25.04,25.04,25.04,25.04,100.0,25.04,25.04,25.04,25.04,100.0
2011-12-30 12:30:00,25.05,25.06,25.03,25.03,600.0,25.05,25.06,25.03,25.03,600.0
2011-12-30 13:00:00,25.02,25.02,24.99,24.99,400.0,25.02,25.02,24.99,24.99,400.0
2011-12-30 13:30:00,24.99,24.99,24.85,24.85,1000.0,24.99,24.99,24.85,24.85,1000.0
2011-12-30 14:00:00,24.99,24.99,24.89,24.9,700.0,24.99,24.99,24.89,24.9,700.0
2011-12-30 14:30:00,24.92,24.92,24.92,24.92,300.0,24.92,24.92,24.92,24.92,300.0
2011-12-30 15:00:00,24.95,24.95,24.88,24.88,700.0,24.95,24.95,24.88,24.88,700.0
2011-12-30 15:30:00,24.87,24.9,24.8,24.8,3700.0,24.87,24.9,24.8,24.8,3700.0
2012-01-03 09:30:00,25.73,26.14,25.64,25.69,8200.0,25.73,26.14,25.64,25.69,8200.0
2012-01-03 10:00:00,25.68,25.92,25.68,25.73,3400.0,25.68,25.92,25.68,25.73,3400.0
2012-01-03 10:30:00,25.74,25.86,25.68,25.86,5500.0,25.74,25.86,25.68,25.86,5500.0
2012-01-03 11:00:00,25.83,25.84,25.6,25.6,4100.0,25.83,25.84,25.6,25.6,4100.0
2012-01-03 11:30:00,25.58,25.6,25.5,25.56,3500.0,25.58,25.6,25.5,25.56,3500.0
2012-01-03 12:00:00,25.49,25.5,25.41,25.43,1800.0,25.49,25.5,25.41,25.43,1800.0
2012-01-03 12:30:00,25.42,25.42,25.07,25.14,4400.0,25.42,25.42,25.07,25.14,4400.0
2012-01-03 13:00:00,25.21,25.31,25.19,25.29,2800.0,25.21,25.31,25.19,25.29,2800.0
2012-01-03 13:30:00,25.33,25.51,25.27,25.47,2600.0,25.33,25.51,25.27,25.47,2600.0
2012-01-03 14:00:00,25.46,25.51,25.42,25.46,2400.0,25.46,25.51,25.42,25.46,2400.0
2012-01-03 14:30:00,25.48,25.5,25.45,25.5,4200.0,25.48,25.5,25.45,25.5,4200.0
2012-01-03 15:00:00,25.49,25.49,25.36,25.36,1700.0,25.49,25.49,25.36,25.36,1700.0
2012-01-03 15:30:00,25.37,25.4,25.23,25.24,8000.0,25.37,25.4,25.23,25.24,8000.0
2012-01-04 09:30:00,25.23,25.23,25.09,25.12,5800.0,25.23,25.23,25.09,25.12,5800.0
2012-01-04 10:00:00,25.11,25.24,25.1,25.19,6100.0,25.11,25.24,25.1,25.19,6100.0
2012-01-04 10:30:00,25.14,25.21,25.06,25.2,3000.0,25.14,25.21,25.06,25.2,3000.0
2012-01-04 11:00:00,25.17,25.24,25.12,25.17,9800.0,25.17,25.24,25.12,25.17,9800.0
2012-01-04 11:30:00,25.14,25.18,25.14,25.16,700.0,25.14,25.18,25.14,25.16,700.0
2012-01-04 12:00:00,25.21,25.25,25.2,25.2,800.0,25.21,25.25,25.2,25.2,800.0
2012-01-04 12:30:00,25.2,25.22,25.17,25.22,700.0,25.2,25.22,25.17,25.22,700.0
2012-01-04 13:00:00,25.19,25.19,25.14,25.18,1600.0,25.19,25.19,25.14,25.18,1600.0
2012-01-04 13:30:00,25.22,25.26,25.15,25.16,1500.0,25.22,25.26,25.15,25.16,1500.0
2012-01-04 14:00:00,25.2,25.2,25.15,25.18,700.0,25.2,25.2,25.15,25.18,700.0
2012-01-04 14:30:00,25.19,25.19,25.14,25.15,1500.0,25.19,25.19,25.14,25.15,1500.0
2012-01-04 15:00:00,25.13,25.16,25.11,25.16,1900.0,25.13,25.16,25.11,25.16,1900.0
2012-01-04 15:30:00,25.16,25.18,25.03,25.05,5500.0,25.16,25.18,25.03,25.05,5500.0
2012-01-05 09:30:00,25.08,25.16,24.95,25.02,2200.0,25.08,25.16,24.95,25.02,2200.0
2012-01-05 10:00:00,25.0,25.16,24.93,25.15,1900.0,25.0,25.16,24.93,25.15,1900.0
2012-01-05 10:30:00,25.14,25.14,25.0,25.03,8800.0,25.14,25.14,25.0,25.03,8800.0
2012-01-05 11:00:00,25.06,25.16,25.06,25.16,3800.0,25.06,25.16,25.06,25.16,3800.0
2012-01-05 11:30:00,25.21,25.37,25.2,25.37,4800.0,25.21,25.37,25.2,25.37,4800.0
2012-01-05 12:00:00,25.38,25.4,25.33,25.35,5000.0,25.38,25.4,25.33,25.35,5000.0
2012-01-05 12:30:00,25.36,25.55,25.36,25.54,3800.0,25.36,25.55,25.36,25.54,3800.0
2012-01-05 13:00:00,25.52,25.66,25.49,25.66,9200.0,25.52,25.66,25.49,25.66,9200.0
2012-01-05 13:30:00,25.68,25.69,25.6,25.6,2100.0,25.68,25.69,25.6,25.6,2100.0
2012-01-05 14:00:00,25.59,25.59,25.45,25.46,8200.0,25.59,25.59,25.45,25.46,8200.0
2012-01-05 14:30:00,25.44,25.45,25.4,25.4,12600.0,25.44,25.45,25.4,25.4,12600.0
2012-01-05 15:00:00,25.4,25.49,25.4,25.48,7500.0,25.4,25.49,25.4,25.48,7500.0
2012-01-05 15:30:00,25.49,25.53,25.39,25.41,7100.0,25.49,25.53,25.39,25.41,7100.0
2012-01-06 09:30:00,25.32,25.5,25.3,25.42,13500.0,25.32,25.5,25.3,25.42,13500.0
2012-01-06 10:00:00,25.3,25.36,25.25,25.36,2300.0,25.3,25.36,25.25,25.36,2300.0
2012-01-06 10:30:00,25.35,25.38,25.33,25.34,1600.0,25.35,25.38,25.33,25.34,1600.0
2012-01-06 11:00:00,25.4,25.54,25.4,25.54,5900.0,25.4,25.54,25.4,25.54,5900.0
2012-01-06 11:30:00,25.47,25.63,25.47,25.55,5500.0,25.47,25.63,25.47,25.55,5500.0
2012-01-06 12:00:00,25.58,25.6,25.5,25.51,5200.0,25.58,25.6,25.5,25.51,5200.0
2012-01-06 12:30:00,25.54,25.54,25.46,25.51,2800.0,25.54,25.54,25.46,25.51,2800.0
2012-01-06 13:00:00,25.45,25.5,25.41,25.41,5900.0,25.45,25.5,25.41,25.41,5900.0
2012-01-06 13:30:00,25.47,25.57,25.43,25.53,3900.0,25.47,25.57,25.43,25.53,3900.0
2012-01-06 14:00:00,25.5,25.5,25.48,25.48,1100.0,25.5,25.5,25.48,25.48,1100.0
2012-01-06 14:30:00,25.53,25.56,25.43,25.46,3400.0,25.53,25.56,25.43,25.46,3400.0
2012-01-06 15:00:00,25.47,25.49,25.37,25.42,2500.0,25.47,25.49,25.37,25.42,2500.0
2012-01-06 15:30:00,25.41,25.42,25.34,25.34,7900.0,25.41,25.42,25.34,25.34,7900.0
2012-01-09 09:30:00,25.52,25.55,25.36,25.5,3000.0,25.52,25.55,25.36,25.5,3000.0
2012-01-09 10:00:00,25.53,25.87,25.48,25.87,2600.0,25.53,25.87,25.48,25.87,2600.0
2012-01-09 10:30:00,25.82,25.84,25.72,25.73,1900.0,25.82,25.84,25.72,25.73,1900.0
2012-01-09 11:00:00,25.68,25.69,25.62,25.64,1000.0,25.68,25.69,25.62,25.64,1000.0
2012-01-09 11:30:00,25.69,25.76,25.68,25.76,4400.0,25.69,25.76,25.68,25.76,4400.0
2012-01-09 12:00:00,25.69,25.75,25.64,25.74,7600.0,25.69,25.75,25.64,25.74,7600.0
2012-01-09 12:30:00,25.81,25.86,25.78,25.84,3600.0,25.81,25.86,25.78,25.84,3600.0
2012-01-09 13:00:00,25.85,25.85,25.78,25.84,1300.0,25.85,25.85,25.78,25.84,1300.0
2012-01-09 13:30:00,25.81,25.82,25.78,25.81,900.0,25.81,25.82,25.78,25.81,900.0
2012-01-09 14:00:00,25.85,25.9,25.82,25.83,1200.0,25.85,25.9,25.82,25.83,1200.0
2012-01-09 14:30:00,25.86,25.86,25.81,25.86,10100.0,25.86,25.86,25.81,25.86,10100.0
2012-01-09 15:00:00,25.87,25.93,25.79,25.79,6800.0,25.87,25.93,25.79,25.79,6800.0
2012-01-09 15:30:00,25.79,25.91,25.79,25.87,9700.0,25.79,25.91,25.79,25.87,9700.0
2012-01-10 09:30:00,25.91,26.03,25.86,25.98,3600.0,25.91,26.03,25.86,25.98,3600.0
2012-01-10 10:00:00,26.05,26.11,25.96,26.0,10700.0,26.05,26.11,25.96,26.0,10700.0
2012-01-10 10:30:00,25.96,26.04,25.8,25.82,8600.0,25.96,26.04,25.8,25.82,8600.0
2012-01-10 11:00:00,25.89,25.95,25.84,25.94,12700.0,25.89,25.95,25.84,25.94,12700.0
2012-01-10 11:30:00,25.9,25.94,25.87,25.93,3400.0,25.9,25.94,25.87,25.93,3400.0
2012-01-10 12:00:00,25.89,25.91,25.71,25.71,1400.0,25.89,25.91,25.71,25.71,1400.0
2012-01-10 12:30:00,25.73,25.79,25.73,25.79,2200.0,25.73,25.79,25.73,25.79,2200.0
2012-01-10 13:00:00,25.8,25.84,25.78,25.84,12300.0,25.8,25.84,25.78,25.84,12300.0
2012-01-10 13:30:00,25.85,25.9,25.82,25.9,5500.0,25.85,25.9,25.82,25.9,5500.0
2012-01-10 14:00:00,25.9,25.9,25.85,25.89,800.0,25.9,25.9,25.85,25.89,800.0
2012-01-10 14:30:00,25.87,25.91,25.85,25.9,4400.0,25.87,25.91,25.85,25.9,4400.0
2012-01-10 15:00:00,25.88,25.9,25.85,25.9,3900.0,25.88,25.9,25.85,25.9,3900.0
2012-01-10 15:30:00,25.87,25.95,25.77,25.94,10900.0,25.87,25.95,25.77,25.94,10900.0
2012-01-11 09:30:00,25.86,25.99,25.8,25.8,7300.0,25.86,25.99,25.8,25.8,7300.0
2012-01-11 10:00:00,25.77,25.9,25.77,25.88,9300.0,25.77,25.9,25.77,25.88,9300.0
2012-01-11 10:30:00,25.88,25.99,25.85,25.94,2100.0,25.88,25.99,25.85,25.94,2100.0
2012-01-11 11:00:00,25.96,25.99,25.92,25.92,3000.0,25.96,25.99,25.92,25.92,3000.0
2012-01-11 11:30:00,25.92,26.07,25.89,26.0,7900.0,25.92,26.07,25.89,26.0,7900.0
2012-01-11 12:00:00,26.0,26.03,25.99,25.99,4500.0,26.0,26.03,25.99,25.99,4500.0
2012-01-11 12:30:00,26.01,26.01,25.98,25.98,9500.0,26.01,26.01,25.98,25.98,9500.0
2012-01-11 13:00:00,26.0,26.03,25.98,25.98,3000.0,26.0,26.03,25.98,25.98,3000.0
2012-01-11 13:30:00,26.01,26.05,25.85,25.85,4000.0,26.01,26.05,25.85,25.85,4000.0
2012-01-11 14:00:00,25.9,25.9,25.88,25.9,4400.0,25.9,25.9,25.88,25.9,4400.0
2012-01-11 14:30:00,25.89,25.94,25.88,25.88,2000.0,25.89,25.94,25.88,25.88,2000.0
2012-01-11 15:00:00,25.87,25.94,25.85,25.94,2700.0,25.87,25.94,25.85,25.94,2700.0
2012-01-11 15:30:00,25.94,25.94,25.89,25.89,2400.0,25.94,25.94,25.89,25.89,2400.0
2012-01-12 09:30:00,25.96,25.96,25.81,25.91,1400.0,25.96,25.96,25.81,25.91,1400.0
2012-01-12 10:00:00,25.87,25.88,25.74,25.77,1200.0,25.87,25.88,25.74,25.77,1200.0
2012-01-12 10:30:00,25.77,25.77,25.72,25.72,900.0,25.77,25.77,25.72,25.72,900.0
2012-01-12 11:00:00,25.67,25.78,25.67,25.78,700.0,25.67,25.78,25.67,25.78,700.0
2012-01-12 11:30:00,25.78,25.79,25.73,25.79,1000.0,25.78,25.79,25.73,25.79,1000.0
2012-01-12 12:00:00,25.82,25.84,25.82,25.84,600.0,25.82,25.84,25.82,25.84,600.0
2012-01-12 12:30:00,25.83,25.84,25.82,25.84,500.0,25.83,25.84,25.82,25.84,500.0
2012-01-12 13:00:00,25.84,25.84,25.82,25.82,500.0,25.84,25.84,25.82,25.82,500.0
2012-01-12 13:30:00,25.82,25.83,25.81,25.83,500.0,25.82,25.83,25.81,25.83,500.0
2012-01-12 14:00:00,25.83,25.83,25.76,25.81,1600.0,25.83,25.83,25.76,25.81,1600.0
2012-01-12 14:30:00,25.81,25.85,25.77,25.77,2000.0,25.81,25.85,25.77,25.77,2000.0
2012-01-12 15:00:00,25.8,25.83,25.8,25.83,200.0,25.8,25.83,25.8,25.83,200.0
2012-01-12 15:30:00,25.84,25.84,25.83,25.83,400.0,25.84,25.84,25.83,25.83,400.0
2012-01-13 09:30:00,25.6,25.62,25.4,25.45,5000.0,25.6,25.62,25.4,25.45,5000.0
2012-01-13 10:00:00,25.49,25.49,25.17,25.33,2400.0,25.49,25.49,25.17,25.33,2400.0
2012-01-13 10:30:00,25.34,25.34,25.08,25.21,2200.0,25.34,25.34,25.08,25.21,2200.0
2012-01-13 11:00:00,25.21,25.23,25.17,25.22,600.0,25.21,25.23,25.17,25.22,600.0
2012-01-13 11:30:00,25.34,25.39,25.3,25.3,1100.0,25.34,25.39,25.3,25.3,1100.0
2012-01-13 12:00:00,25.28,25.28,25.14,25.14,2000.0,25.28,25.28,25.14,25.14,2000.0
2012-01-13 12:30:00,25.15,25.15,25.09,25.12,800.0,25.15,25.15,25.09,25.12,800.0
2012-01-13 13:00:00,25.07,25.07,25.03,25.03,600.0,25.07,25.07,25.03,25.03,600.0
2012-01-13 13:30:00,25.09,25.15,25.03,25.07,2100.0,25.09,25.15,25.03,25.07,2100.0
2012-01-13 14:00:00,25.07,25.15,25.04,25.15,700.0,25.07,25.15,25.04,25.15,700.0
2012-01-13 14:30:00,25.14,25.15,25.13,25.13,1200.0,25.14,25.15,25.13,25.13,1200.0
2012-01-13 15:00:00,25.15,25.2,25.1,25.14,11400.0,25.15,25.2,25.1,25.14,11400.0
2012-01-13 15:30:00,25.12,25.14,25.04,25.04,12900.0,25.12,25.14,25.04,25.04,12900.0
2012-01-17 09:30:00,25.41,25.51,25.41,25.45,300.0,25.41,25.51,25.41,25.45,300.0
2012-01-17 10:00:00,25.4,25.4,25.29,25.38,500.0,25.4,25.4,25.29,25.38,500.0
2012-01-17 10:30:00,25.34,25.45,25.34,25.45,5900.0,25.34,25.45,25.34,25.45,5900.0
2012-01-17 11:00:00,25.47,25.52,25.41,25.52,1800.0,25.47,25.52,25.41,25.52,1800.0
2012-01-17 11:30:00,25.54,25.69,25.54,25.67,2000.0,25.54,25.69,25.54,25.67,2000.0
2012-01-17 12:00:00,25.7,25.73,25.65,25.65,1200.0,25.7,25.73,25.65,25.65,1200.0
2012-01-17 12:30:00,25.61,25.61,25.51,25.51,13500.0,25.61,25.61,25.51,25.51,13500.0
2012-01-17 13:00:00,25.49,25.54,25.47,25.53,1900.0,25.49,25.54,25.47,25.53,1900.0
2012-01-17 13:30:00,25.54,25.61,25.5,25.58,2000.0,25.54,25.61,25.5,25.58,2000.0
2012-01-17 14:00:00,25.57,25.57,25.51,25.51,1300.0,25.57,25.57,25.51,25.51,1300.0
2012-01-17 14:30:00,25.52,25.52,25.37,25.37,1900.0,25.52,25.52,25.37,25.37,1900.0
2012-01-17 15:00:00,25.33,25.34,25.19,25.26,1900.0,25.33,25.34,25.19,25.26,1900.0
2012-01-17 15:30:00,25.28,25.44,25.28,25.4,7500.0,25.28,25.44,25.28,25.4,7500.0
2012-01-18 09:30:00,25.9,26.72,25.9,26.39,6700.0,25.9,26.72,25.9,26.39,6700.0
2012-01-18 10:00:00,26.51,26.7,26.49,26.49,5100.0,26.51,26.7,26.49,26.49,5100.0
2012-01-18 10:30:00,26.49,26.62,26.43,26.54,11400.0,26.49,26.62,26.43,26.54,11400.0
2012-01-18 11:00:00,26.55,26.6,26.52,26.53,6300.0,26.55,26.6,26.52,26.53,6300.0
2012-01-18 11:30:00,26.55,26.6,26.55,26.58,2600.0,26.55,26.6,26.55,26.58,2600.0
2012-01-18 12:00:00,26.53,26.66,26.53,26.66,7700.0,26.53,26.66,26.53,26.66,7700.0
2012-01-18 12:30:00,26.65,26.89,26.65,26.89,1300.0,26.65,26.89,26.65,26.89,1300.0
2012-01-18 13:00:00,26.88,26.91,26.84,26.9,6100.0,26.88,26.91,26.84,26.9,6100.0
2012-01-18 13:30:00,26.92,27.02,26.9,26.94,4100.0,26.92,27.02,26.9,26.94,4100.0
2012-01-18 14:00:00,26.93,26.95,26.9,26.92,1600.0,26.93,26.95,26.9,26.92,1600.0
2012-01-18 14:30:00,26.89,26.93,26.81,26.91,3800.0,26.89,26.93,26.81,26.91,3800.0
2012-01-18 15:00:00,26.92,27.05,26.89,27.04,6600.0,26.92,27.05,26.89,27.04,6600.0
2012-01-18 15:30:00,27.06,27.07,26.73,26.8,11600.0,27.06,27.07,26.73,26.8,11600.0
2012-01-19 09:30:00,26.79,26.94,26.79,26.85,3000.0,26.79,26.94,26.79,26.85,3000.0
2012-01-19 10:00:00,26.76,26.9,26.72,26.84,1600.0,26.76,26.9,26.72,26.84,1600.0
2012-01-19 10:30:00,26.84,26.84,26.77,26.8,2600.0,26.84,26.84,26.77,26.8,2600.0
2012-01-19 11:00:00,26.77,26.86,26.77,26.86,900.0,26.77,26.86,26.77,26.86,900.0
2012-01-19 11:30:00,26.89,26.91,26.86,26.9,1600.0,26.89,26.91,26.86,26.9,1600.0
2012-01-19 12:00:00,26.89,26.97,26.87,26.91,7800.0,26.89,26.97,26.87,26.91,7800.0
2012-01-19 12:30:00,26.9,26.9,26.9,26.9,500.0,26.9,26.9,26.9,26.9,500.0
2012-01-19 13:00:00,26.88,26.9,26.87,26.9,600.0,26.88,26.9,26.87,26.9,600.0
2012-01-19 13:30:00,26.9,27.01,26.9,27.01,1000.0,26.9,27.01,26.9,27.01,1000.0
2012-01-19 14:00:00,26.98,27.07,26.98,26.98,1500.0,26.98,27.07,26.98,26.98,1500.0
2012-01-19 14:30:00,26.93,26.93,26.8,26.83,1000.0,26.93,26.93,26.8,26.83,1000.0
2012-01-19 15:00:00,26.8,26.96,26.8,26.94,2200.0,26.8,26.96,26.8,26.94,2200.0
2012-01-19 15:30:00,26.93,26.94,26.88,26.9,5100.0,26.93,26.94,26.88,26.9,5100.0
2012-01-20 09:30:00,26.78,26.84,26.78,26.84,400.0,26.78,26.84,26.78,26.84,400.0
2012-01-20 10:00:00,26.81,26.95,26.78,26.86,9800.0,26.81,26.95,26.78,26.86,9800.0
2012-01-20 10:30:00,26.88,26.97,26.88,26.96,1600.0,26.88,26.97,26.88,26.96,1600.0
2012-01-20 11:00:00,26.96,26.96,26.89,26.89,900.0,26.96,26.96,26.89,26.89,900.0
2012-01-20 11:30:00,26.83,26.89,26.83,26.84,1700.0,26.83,26.89,26.83,26.84,1700.0
2012-01-20 12:00:00,26.81,26.85,26.8,26.81,1200.0,26.81,26.85,26.8,26.81,1200.0
2012-01-20 12:30:00,26.84,26.85,26.8,26.82,600.0,26.84,26.85,26.8,26.82,600.0
2012-01-20 13:00:00,26.84,27.23,26.8,27.02,41000.0,26.84,27.23,26.8,27.02,41000.0
2012-01-20 13:30:00,27.0,27.11,27.0,27.11,11000.0,27.0,27.11,27.0,27.11,11000.0
2012-01-20 14:00:00,27.1,27.11,27.04,27.11,500.0,27.1,27.11,27.04,27.11,500.0
2012-01-20 14:30:00,27.1,27.16,27.09,27.14,1800.0,27.1,27.16,27.09,27.14,1800.0
2012-01-20 15:00:00,27.11,27.11,27.07,27.11,1300.0,27.11,27.11,27.07,27.11,1300.0
2012-01-20 15:30:00,27.1,27.16,27.03,27.09,4900.0,27.1,27.16,27.03,27.09,4900.0
2012-01-23 09:30:00,26.87,27.13,26.81,27.12,6600.0,26.87,27.13,26.81,27.12,6600.0
2012-01-23 10:00:00,27.15,27.16,26.99,27.0,1000.0,27.15,27.16,26.99,27.0,1000.0
2012-01-23 10:30:00,27.01,27.09,27.01,27.07,3500.0,27.01,27.09,27.01,27.07,3500.0
2012-01-23 11:00:00,27.09,27.12,26.97,27.02,6200.0,27.09,27.12,26.97,27.02,6200.0
2012-01-23 11:30:00,27.02,27.02,26.83,26.85,1000.0,27.02,27.02,26.83,26.85,1000.0
2012-01-23 12:00:00,26.78,26.78,26.69,26.73,500.0,26.78,26.78,26.69,26.73,500.0
2012-01-23 12:30:00,26.82,26.86,26.82,26.83,800.0,26.82,26.86,26.82,26.83,800.0
2012-01-23 13:00:00,26.84,26.92,26.84,26.92,400.0,26.84,26.92,26.84,26.92,400.0
2012-01-23 13:30:00,26.89,26.93,26.88,26.93,3700.0,26.89,26.93,26.88,26.93,3700.0
2012-01-23 14:00:00,26.91,26.93,26.9,26.91,600.0,26.91,26.93,26.9,26.91,600.0
2012-01-23 14:30:00,26.86,26.95,26.84,26.95,2000.0,26.86,26.95,26.84,26.95,2000.0
2012-01-23 15:00:00,26.97,26.97,26.9,26.9,1000.0,26.97,26.97,26.9,26.9,1000.0
2012-01-23 15:30:00,26.92,26.94,26.89,26.91,3300.0,26.92,26.94,26.89,26.91,3300.0
2012-01-24 09:30:00,27.2,28.42,27.2,28.25,26300.0,27.2,28.42,27.2,28.25,26300.0
2012-01-24 10:00:00,28.27,28.7,28.25,28.67,8300.0,28.27,28.7,28.25,28.67,8300.0
2012-01-24 10:30:00,28.61,29.0,28.61,28.85,6700.0,28.61,29.0,28.61,28.85,6700.0
2012-01-24 11:00:00,28.76,29.29,28.74,29.25,4500.0,28.76,29.29,28.74,29.25,4500.0
2012-01-24 11:30:00,29.14,29.17,28.87,28.87,3900.0,29.14,29.17,28.87,28.87,3900.0
2012-01-24 12:00:00,28.84,28.84,28.72,28.82,3700.0,28.84,28.84,28.72,28.82,3700.0
2012-01-24 12:30:00,28.82,28.96,28.82,28.92,7100.0,28.82,28.96,28.82,28.92,7100.0
2012-01-24 13:00:00,28.91,29.0,28.91,29.0,1400.0,28.91,29.0,28.91,29.0,1400.0
2012-01-24 13:30:00,29.0,29.01,28.93,28.93,2600.0,29.0,29.01,28.93,28.93,2600.0
2012-01-24 14:00:00,28.9,28.99,28.9,28.95,1200.0,28.9,28.99,28.9,28.95,1200.0
2012-01-24 14:30:00,28.95,29.21,28.95,29.16,9100.0,28.95,29.21,28.95,29.16,9100.0
2012-01-24 15:00:00,29.15,29.37,29.09,29.36,8000.0,29.15,29.37,29.09,29.36,8000.0
2012-01-24 15:30:00,29.37,29.37,29.15,29.15,10300.0,29.37,29.37,29.15,29.15,10300.0
2012-01-25 09:30:00,28.92,29.04,28.75,28.92,2600.0,28.92,29.04,28.75,28.92,2600.0
2012-01-25 10:00:00,28.91,28.92,28.67,28.67,5000.0,28.91,28.92,28.67,28.67,5000.0
2012-01-25 10:30:00,28.7,28.92,28.66,28.87,3700.0,28.7,28.92,28.66,28.87,3700.0
2012-01-25 11:00:00,28.85,28.95,28.83,28.95,2100.0,28.85,28.95,28.83,28.95,2100.0
2012-01-25 11:30:00,28.92,28.97,28.9,28.9,3500.0,28.92,28.97,28.9,28.9,3500.0
2012-01-25 12:00:00,28.91,29.05,28.9,29.05,2100.0,28.91,29.05,28.9,29.05,2100.0
2012-01-25 12:30:00,28.97,29.13,28.92,28.99,1600.0,28.97,29.13,28.92,28.99,1600.0
2012-01-25 13:00:00,29.1,29.19,29.05,29.16,1300.0,29.1,29.19,29.05,29.16,1300.0
2012-01-25 13:30:00,29.14,29.35,29.14,29.33,2500.0,29.14,29.35,29.14,29.33,2500.0
2012-01-25 14:00:00,29.34,29.34,29.09,29.13,1200.0,29.34,29.34,29.09,29.13,1200.0
2012-01-25 14:30:00,29.11,29.16,29.09,29.09,1100.0,29.11,29.16,29.09,29.09,1100.0
2012-01-25 15:00:00,29.12,29.15,29.06,29.15,15500.0,29.12,29.15,29.06,29.15,15500.0
2012-01-25 15:30:00,29.15,29.17,29.01,29.1,13200.0,29.15,29.17,29.01,29.1,13200.0
2012-01-26 09:30:00,29.29,29.3,29.16,29.3,4200.0,29.29,29.3,29.16,29.3,4200.0
2012-01-26 10:00:00,29.26,29.31,29.2,29.22,11600.0,29.26,29.31,29.2,29.22,11600.0
2012-01-26 10:30:00,29.25,29.25,29.0,29.07,2200.0,29.25,29.25,29.0,29.07,2200.0
2012-01-26 11:00:00,29.0,29.07,28.97,29.06,13500.0,29.0,29.07,28.97,29.06,13500.0
2012-01-26 11:30:00,29.14,29.23,29.11,29.16,2400.0,29.14,29.23,29.11,29.16,2400.0
2012-01-26 12:00:00,29.09,29.14,29.05,29.05,4300.0,29.09,29.14,29.05,29.05,4300.0
2012-01-26 12:30:00,29.05,29.08,29.05,29.08,1400.0,29.05,29.08,29.05,29.08,1400.0
2012-01-26 13:00:00,29.13,29.13,29.09,29.09,1100.0,29.13,29.13,29.09,29.09,1100.0
2012-01-26 13:30:00,29.05,29.05,29.01,29.05,3900.0,29.05,29.05,29.01,29.05,3900.0
2012-01-26 14:00:00,29.06,29.1,29.01,29.04,4800.0,29.06,29.1,29.01,29.04,4800.0
2012-01-26 14:30:00,29.03,29.03,28.9,28.9,2500.0,29.03,29.03,28.9,28.9,2500.0
2012-01-26 15:00:00,28.76,28.84,28.68,28.68,3000.0,28.76,28.84,28.68,28.68,3000.0
2012-01-26 15:30:00,28.67,28.89,28.67,28.89,8200.0,28.67,28.89,28.67,28.89,8200.0
2012-01-27 09:30:00,28.84,29.06,28.73,29.02,1400.0,28.84,29.06,28.73,29.02,1400.0
2012-01-27 10:00:00,29.05,29.06,28.99,29.05,800.0,29.05,29.06,28.99,29.05,800.0
2012-01-27 10:30:00,29.07,29.07,28.99,29.01,700.0,29.07,29.07,28.99,29.01,700.0
2012-01-27 11:00:00,29.05,29.06,29.0,29.06,1600.0,29.05,29.06,29.0,29.06,1600.0
2012-01-27 11:30:00,28.97,29.09,28.97,29.09,11000.0,28.97,29.09,28.97,29.09,11000.0
2012-01-27 12:00:00,29.07,29.11,29.04,29.11,4200.0,29.07,29.11,29.04,29.11,4200.0
2012-01-27 12:30:00,29.11,29.12,29.05,29.06,2800.0,29.11,29.12,29.05,29.06,2800.0
2012-01-27 13:00:00,29.08,29.1,29.03,29.05,4900.0,29.08,29.1,29.03,29.05,4900.0
2012-01-27 13:30:00,29.0,29.03,28.99,29.0,9200.0,29.0,29.03,28.99,29.0,9200.0
2012-01-27 14:00:00,29.01,29.02,28.98,28.99,4900.0,29.01,29.02,28.98,28.99,4900.0
2012-01-27 14:30:00,28.99,29.02,28.96,28.96,3300.0,28.99,29.02,28.96,28.96,3300.0
2012-01-27 15:00:00,28.96,29.06,28.96,29.06,7300.0,28.96,29.06,28.96,29.06,7300.0
2012-01-27 15:30:00,29.03,29.06,28.96,28.96,12800.0,29.03,29.06,28.96,28.96,12800.0
2012-01-30 09:30:00,28.75,28.79,28.5,28.52,2700.0,28.75,28.79,28.5,28.52,2700.0
2012-01-30 10:00:00,28.5,28.61,28.49,28.61,5300.0,28.5,28.61,28.49,28.61,5300.0
2012-01-30 10:30:00,28.61,28.76,28.6,28.72,3900.0,28.61,28.76,28.6,28.72,3900.0
2012-01-30 11:00:00,28.83,28.97,28.76,28.96,2700.0,28.83,28.97,28.76,28.96,2700.0
2012-01-30 11:30:00,28.95,29.01,28.88,28.89,800.0,28.95,29.01,28.88,28.89,800.0
2012-01-30 12:00:00,28.88,28.94,28.83,28.83,4400.0,28.88,28.94,28.83,28.83,4400.0
2012-01-30 12:30:00,28.83,28.83,28.66,28.66,3900.0,28.83,28.83,28.66,28.66,3900.0
2012-01-30 13:00:00,28.71,28.71,28.66,28.7,2200.0,28.71,28.71,28.66,28.7,2200.0
2012-01-30 13:30:00,28.7,28.84,28.7,28.8,2300.0,28.7,28.84,28.7,28.8,2300.0
2012-01-30 14:00:00,28.82,28.93,28.82,28.9,1100.0,28.82,28.93,28.82,28.9,1100.0
2012-01-30 14:30:00,28.92,28.95,28.91,28.92,900.0,28.92,28.95,28.91,28.92,900.0
2012-01-30 15:00:00,28.9,28.9,28.85,28.89,1800.0,28.9,28.9,28.85,28.89,1800.0
2012-01-30 15:30:00,28.9,28.9,28.72,28.76,3900.0,28.9,28.9,28.72,28.76,3900.0
2012-01-31 09:30:00,29.02,29.02,28.69,28.8,2100.0,29.02,29.02,28.69,28.8,2100.0
2012-01-31 10:00:00,28.8,28.84,28.68,28.84,1300.0,28.8,28.84,28.68,28.84,1300.0
2012-01-31 10:30:00,28.79,28.81,28.59,28.59,800.0,28.79,28.81,28.59,28.59,800.0
2012-01-31 11:00:00,28.61,28.61,28.49,28.54,2000.0,28.61,28.61,28.49,28.54,2000.0
2012-01-31 11:30:00,28.5,28.58,28.48,28.53,5800.0,28.5,28.58,28.48,28.53,5800.0
2012-01-31 12:00:00,28.56,28.6,28.56,28.6,700.0,28.56,28.6,28.56,28.6,700.0
2012-01-31 12:30:00,28.64,28.65,28.64,28.64,500.0,28.64,28.65,28.64,28.64,500.0
2012-01-31 13:00:00,28.6,28.63,28.58,28.63,3800.0,28.6,28.63,28.58,28.63,3800.0
2012-01-31 13:30:00,28.62,28.62,28.58,28.58,1100.0,28.62,28.62,28.58,28.58,1100.0
2012-01-31 14:00:00,28.59,28.76,28.58,28.76,3200.0,28.59,28.76,28.58,28.76,3200.0
2012-01-31 14:30:00,28.77,28.77,28.68,28.69,500.0,28.77,28.77,28.68,28.69,500.0
2012-01-31 15:00:00,28.69,28.73,28.63,28.72,2000.0,28.69,28.73,28.63,28.72,2000.0
2012-01-31 15:30:00,28.75,28.75,28.48,28.48,10000.0,28.75,28.75,28.48,28.48,10000.0
2012-02-01 09:30:00,28.88,29.02,28.61,28.78,2900.0,28.88,29.02,28.61,28.78,2900.0
2012-02-01 10:00:00,28.77,29.09,28.77,29.09,4300.0,28.77,29.09,28.77,29.09,4300.0
2012-02-01 10:30:00,29.08,29.08,29.0,29.06,18300.0,29.08,29.08,29.0,29.06,18300.0
2012-02-01 11:00:00,29.07,29.07,29.0,29.02,7800.0,29.07,29.07,29.0,29.02,7800.0
2012-02-01 11:30:00,29.02,29.2,29.01,29.2,8300.0,29.02,29.2,29.01,29.2,8300.0
2012-02-01 12:00:00,29.17,29.27,29.15,29.27,3400.0,29.17,29.27,29.15,29.27,3400.0
2012-02-01 12:30:00,29.3,29.34,29.28,29.34,1500.0,29.3,29.34,29.28,29.34,1500.0
2012-02-01 13:00:00,29.35,29.48,29.35,29.48,2100.0,29.35,29.48,29.35,29.48,2100.0
2012-02-01 13:30:00,29.42,29.48,29.4,29.42,2400.0,29.42,29.48,29.4,29.42,2400.0
2012-02-01 14:00:00,29.43,29.43,29.37,29.4,1600.0,29.43,29.43,29.37,29.4,1600.0
2012-02-01 14:30:00,29.41,29.43,29.38,29.43,2500.0,29.41,29.43,29.38,29.43,2500.0
2012-02-01 15:00:00,29.43,29.49,29.37,29.38,4500.0,29.43,29.49,29.37,29.38,4500.0
2012-02-01 15:30:00,29.36,29.44,29.32,29.42,7400.0,29.36,29.44,29.32,29.42,7400.0
2012-02-02 09:30:00,29.41,29.47,29.38,29.44,6000.0,29.41,29.47,29.38,29.44,6000.0
2012-02-02 10:00:00,29.5,29.67,29.45,29.65,4300.0,29.5,29.67,29.45,29.65,4300.0
2012-02-02 10:30:00,29.65,29.83,29.65,29.83,4400.0,29.65,29.83,29.65,29.83,4400.0
2012-02-02 11:00:00,29.79,29.9,29.66,29.66,4100.0,29.79,29.9,29.66,29.66,4100.0
2012-02-02 11:30:00,29.66,29.66,29.52,29.62,8200.0,29.66,29.66,29.52,29.62,8200.0
2012-02-02 12:00:00,29.63,29.66,29.56,29.6,6300.0,29.63,29.66,29.56,29.6,6300.0
2012-02-02 12:30:00,29.58,29.58,29.47,29.54,6300.0,29.58,29.58,29.47,29.54,6300.0
2012-02-02 13:00:00,29.5,29.56,29.44,29.44,2700.0,29.5,29.56,29.44,29.44,2700.0
2012-02-02 13:30:00,29.43,29.51,29.43,29.47,2600.0,29.43,29.51,29.43,29.47,2600.0
2012-02-02 14:00:00,29.45,29.45,29.4,29.45,1600.0,29.45,29.45,29.4,29.45,1600.0
2012-02-02 14:30:00,29.43,29.43,29.31,29.31,4800.0,29.43,29.43,29.31,29.31,4800.0
2012-02-02 15:00:00,29.35,29.35,29.31,29.31,3700.0,29.35,29.35,29.31,29.31,3700.0
2012-02-02 15:30:00,29.3,29.32,29.27,29.29,25700.0,29.3,29.32,29.27,29.29,25700.0
2012-02-03 09:30:00,29.85,29.85,29.55,29.69,12100.0,29.85,29.85,29.55,29.69,12100.0
2012-02-03 10:00:00,29.68,30.03,29.67,29.96,13600.0,29.68,30.03,29.67,29.96,13600.0
2012-02-03 10:30:00,29.95,30.13,29.94,30.1,22200.0,29.95,30.13,29.94,30.1,22200.0
2012-02-03 11:00:00,30.1,30.12,30.06,30.06,9400.0,30.1,30.12,30.06,30.06,9400.0
2012-02-03 11:30:00,30.08,30.11,30.03,30.09,16700.0,30.08,30.11,30.03,30.09,16700.0
2012-02-03 12:00:00,30.09,30.14,30.09,30.14,12500.0,30.09,30.14,30.09,30.14,12500.0
2012-02-03 12:30:00,30.16,30.26,30.16,30.26,6000.0,30.16,30.26,30.16,30.26,6000.0
2012-02-03 13:00:00,30.25,30.25,30.22,30.23,1100.0,30.25,30.25,30.22,30.23,1100.0
2012-02-03 13:30:00,30.26,30.26,30.21,30.24,1700.0,30.26,30.26,30.21,30.24,1700.0
2012-02-03 14:00:00,30.26,30.34,30.26,30.34,3700.0,30.26,30.34,30.26,30.34,3700.0
2012-02-03 14:30:00,30.33,30.35,30.29,30.31,2100.0,30.33,30.35,30.29,30.31,2100.0
2012-02-03 15:00:00,30.32,30.32,30.26,30.3,3900.0,30.32,30.32,30.26,30.3,3900.0
2012-02-03 15:30:00,30.34,30.45,30.34,30.36,10000.0,30.34,30.45,30.34,30.36,10000.0
2012-02-06 09:30:00,29.76,29.93,29.66,29.93,1600.0,29.76,29.93,29.66,29.93,1600.0
2012-02-06 10:00:00,29.97,29.97,29.75,29.81,1000.0,29.97,29.97,29.75,29.81,1000.0
2012-02-06 10:30:00,29.81,29.84,29.81,29.84,800.0,29.81,29.84,29.81,29.84,800.0
2012-02-06 11:00:00,29.92,29.92,29.81,29.87,2000.0,29.92,29.92,29.81,29.87,2000.0
2012-02-06 11:30:00,29.89,29.89,29.8,29.8,600.0,29.89,29.89,29.8,29.8,600.0
2012-02-06 12:00:00,29.8,29.81,29.78,29.78,500.0,29.8,29.81,29.78,29.78,500.0
2012-02-06 12:30:00,29.78,29.86,29.78,29.84,700.0,29.78,29.86,29.78,29.84,700.0
2012-02-06 13:00:00,29.82,29.82,29.73,29.74,900.0,29.82,29.82,29.73,29.74,900.0
2012-02-06 13:30:00,29.74,29.77,29.65,29.65,500.0,29.74,29.77,29.65,29.65,500.0
2012-02-06 14:00:00,29.68,29.73,29.66,29.71,5500.0,29.68,29.73,29.66,29.71,5500.0
2012-02-06 14:30:00,29.73,29.73,29.69,29.71,500.0,29.73,29.73,29.69,29.71,500.0
2012-02-06 15:00:00,29.69,29.72,29.68,29.7,2400.0,29.69,29.72,29.68,29.7,2400.0
2012-02-06 15:30:00,29.74,29.75,29.65,29.75,3200.0,29.74,29.75,29.65,29.75,3200.0
2012-02-07 09:30:00,29.64,29.64,29.48,29.52,2600.0,29.64,29.64,29.48,29.52,2600.0
2012-02-07 10:00:00,29.51,29.55,29.39,29.51,1900.0,29.51,29.55,29.39,29.51,1900.0
2012-02-07 10:30:00,29.5,29.65,29.5,29.65,4000.0,29.5,29.65,29.5,29.65,4000.0
2012-02-07 11:00:00,29.7,29.72,29.63,29.66,3500.0,29.7,29.72,29.63,29.66,3500.0
2012-02-07 11:30:00,29.67,29.71,29.55,29.55,5700.0,29.67,29.71,29.55,29.55,5700.0
2012-02-07 12:00:00,29.57,29.68,29.57,29.68,800.0,29.57,29.68,29.57,29.68,800.0
2012-02-07 12:30:00,29.56,29.56,29.5,29.53,5400.0,29.56,29.56,29.5,29.53,5400.0
2012-02-07 13:00:00,29.53,29.55,29.48,29.51,4700.0,29.53,29.55,29.48,29.51,4700.0
2012-02-07 13:30:00,29.48,29.54,29.46,29.52,1900.0,29.48,29.54,29.46,29.52,1900.0
2012-02-07 14:00:00,29.53,29.56,29.53,29.55,2200.0,29.53,29.56,29.53,29.55,2200.0
2012-02-07 14:30:00,29.55,29.55,29.39,29.39,11100.0,29.55,29.55,29.39,29.39,11100.0
2012-02-07 15:00:00,29.37,29.48,29.32,29.48,5500.0,29.37,29.48,29.32,29.48,5500.0
2012-02-07 15:30:00,29.47,29.47,29.33,29.43,7200.0,29.47,29.47,29.33,29.43,7200.0
2012-02-08 09:30:00,29.45,29.61,29.44,29.56,2200.0,29.45,29.61,29.44,29.56,2200.0
2012-02-08 10:00:00,29.58,29.63,29.53,29.53,3800.0,29.58,29.63,29.53,29.53,3800.0
2012-02-08 10:30:00,29.58,29.58,29.25,29.32,3900.0,29.58,29.58,29.25,29.32,3900.0
2012-02-08 11:00:00,29.31,29.31,29.14,29.17,2500.0,29.31,29.31,29.14,29.17,2500.0
2012-02-08 11:30:00,29.13,29.13,29.07,29.07,400.0,29.13,29.13,29.07,29.07,400.0
2012-02-08 12:00:00,29.14,29.14,29.05,29.05,2900.0,29.14,29.14,29.05,29.05,2900.0
2012-02-08 12:30:00,29.06,29.08,29.03,29.03,6100.0,29.06,29.08,29.03,29.03,6100.0
2012-02-08 13:00:00,29.03,29.03,28.95,28.95,6200.0,29.03,29.03,28.95,28.95,6200.0
2012-02-08 13:30:00,28.98,28.98,28.9,28.9,2300.0,28.98,28.98,28.9,28.9,2300.0
2012-02-08 14:00:00,28.89,28.98,28.85,28.98,8900.0,28.89,28.98,28.85,28.98,8900.0
2012-02-08 14:30:00,29.0,29.33,29.0,29.31,8800.0,29.0,29.33,29.0,29.31,8800.0
2012-02-08 15:00:00,29.29,29.34,29.2,29.25,11000.0,29.29,29.34,29.2,29.25,11000.0
2012-02-08 15:30:00,29.23,29.26,29.14,29.24,10600.0,29.23,29.26,29.14,29.24,10600.0
2012-02-09 09:30:00,29.5,29.5,29.25,29.37,900.0,29.5,29.5,29.25,29.37,900.0
2012-02-09 10:00:00,29.31,29.31,29.12,29.12,1400.0,29.31,29.31,29.12,29.12,1400.0
2012-02-09 10:30:00,29.12,29.29,29.09,29.27,2100.0,29.12,29.29,29.09,29.27,2100.0
2012-02-09 11:00:00,29.22,29.22,29.2,29.2,300.0,29.22,29.22,29.2,29.2,300.0
2012-02-09 11:30:00,29.23,29.23,29.17,29.2,900.0,29.23,29.23,29.17,29.2,900.0
2012-02-09 12:00:00,29.2,29.26,29.2,29.26,600.0,29.2,29.26,29.2,29.26,600.0
2012-02-09 12:30:00,29.25,29.32,29.25,29.28,1800.0,29.25,29.32,29.25,29.28,1800.0
2012-02-09 13:00:00,29.28,29.29,29.25,29.25,1900.0,29.28,29.29,29.25,29.25,1900.0
2012-02-09 13:30:00,29.21,29.21,29.21,29.21,200.0,29.21,29.21,29.21,29.21,200.0
2012-02-09 14:00:00,29.26,29.28,29.24,29.24,800.0,29.26,29.28,29.24,29.24,800.0
2012-02-09 14:30:00,29.23,29.24,29.23,29.23,1800.0,29.23,29.24,29.23,29.23,1800.0
2012-02-09 15:00:00,29.23,29.28,29.19,29.26,3300.0,29.23,29.28,29.19,29.26,3300.0
2012-02-09 15:30:00,29.26,29.28,29.19,29.27,3500.0,29.26,29.28,29.19,29.27,3500.0
2012-02-10 09:30:00,28.97,28.97,28.97,28.97,100.0,28.97,28.97,28.97,28.97,100.0
2012-02-10 10:00:00,28.83,28.86,28.73,28.86,7400.0,28.83,28.86,28.73,28.86,7400.0
2012-02-10 10:30:00,28.84,28.92,28.79,28.81,1800.0,28.84,28.92,28.79,28.81,1800.0
2012-02-10 11:00:00,28.83,28.86,28.78,28.81,3600.0,28.83,28.86,28.78,28.81,3600.0
2012-02-10 11:30:00,28.81,28.81,28.81,28.81,500.0,28.81,28.81,28.81,28.81,500.0
2012-02-10 12:00:00,28.8,28.85,28.78,28.8,900.0,28.8,28.85,28.78,28.8,900.0
2012-02-10 12:30:00,28.78,28.81,28.78,28.8,1600.0,28.78,28.81,28.78,28.8,1600.0
2012-02-10 13:00:00,28.78,28.78,28.7,28.7,1700.0,28.78,28.78,28.7,28.7,1700.0
2012-02-10 13:30:00,28.7,28.75,28.68,28.7,7300.0,28.7,28.75,28.68,28.7,7300.0
2012-02-10 14:00:00,28.73,28.75,28.71,28.71,1200.0,28.73,28.75,28.71,28.71,1200.0
2012-02-10 14:30:00,28.8,28.8,28.73,28.74,1200.0,28.8,28.8,28.73,28.74,1200.0
2012-02-10 15:00:00,28.74,28.76,28.7,28.74,3600.0,28.74,28.76,28.7,28.74,3600.0
2012-02-10 15:30:00,28.76,28.83,28.74,28.75,4800.0,28.76,28.83,28.74,28.75,4800.0
2012-02-13 09:30:00,29.24,29.24,28.85,28.89,2000.0,29.24,29.24,28.85,28.89,2000.0
2012-02-13 10:00:00,28.85,28.85,28.68,28.7,500.0,28.85,28.85,28.68,28.7,500.0
2012-02-13 10:30:00,28.6,28.62,28.56,28.58,2600.0,28.6,28.62,28.56,28.58,2600.0
2012-02-13 11:00:00,28.69,28.73,28.67,28.67,1200.0,28.69,28.73,28.67,28.67,1200.0
2012-02-13 11:30:00,28.68,28.78,28.68,28.78,1300.0,28.68,28.78,28.68,28.78,1300.0
2012-02-13 12:00:00,28.77,28.82,28.76,28.76,1600.0,28.77,28.82,28.76,28.76,1600.0
2012-02-13 12:30:00,28.76,28.8,28.72,28.8,2200.0,28.76,28.8,28.72,28.8,2200.0
2012-02-13 13:00:00,28.78,28.91,28.78,28.85,1100.0,28.78,28.91,28.78,28.85,1100.0
2012-02-13 13:30:00,28.86,28.92,28.86,28.88,600.0,28.86,28.92,28.86,28.88,600.0
2012-02-13 14:00:00,28.88,28.88,28.8,28.84,2100.0,28.88,28.88,28.8,28.84,2100.0
2012-02-13 14:30:00,28.82,28.88,28.82,28.88,1800.0,28.82,28.88,28.82,28.88,1800.0
2012-02-13 15:00:00,28.9,28.95,28.85,28.94,1100.0,28.9,28.95,28.85,28.94,1100.0
2012-02-13 15:30:00,28.94,28.96,28.89,28.91,5200.0,28.94,28.96,28.89,28.91,5200.0
2012-02-14 09:30:00,28.75,28.91,28.72,28.76,6400.0,28.75,28.91,28.72,28.76,6400.0
2012-02-14 10:00:00,28.82,28.85,28.6,28.62,15600.0,28.82,28.85,28.6,28.62,15600.0
2012-02-14 10:30:00,28.58,28.63,28.44,28.44,600.0,28.58,28.63,28.44,28.44,600.0
2012-02-14 11:00:00,28.49,28.54,28.49,28.53,400.0,28.49,28.54,28.49,28.53,400.0
2012-02-14 11:30:00,28.66,28.7,28.65,28.65,500.0,28.66,28.7,28.65,28.65,500.0
2012-02-14 12:00:00,28.6,28.6,28.58,28.58,200.0,28.6,28.6,28.58,28.58,200.0
2012-02-14 12:30:00,28.57,28.58,28.44,28.45,1500.0,28.57,28.58,28.44,28.45,1500.0
2012-02-14 13:00:00,28.46,28.49,28.43,28.47,900.0,28.46,28.49,28.43,28.47,900.0
2012-02-14 13:30:00,28.48,28.53,28.48,28.5,900.0,28.48,28.53,28.48,28.5,900.0
2012-02-14 14:00:00,28.57,28.57,28.46,28.46,800.0,28.57,28.57,28.46,28.46,800.0
2012-02-14 14:30:00,28.48,28.58,28.47,28.51,1400.0,28.48,28.58,28.47,28.51,1400.0
2012-02-14 15:00:00,28.5,28.59,28.5,28.59,4100.0,28.5,28.59,28.5,28.59,4100.0
2012-02-14 15:30:00,28.59,28.85,28.59,28.85,4700.0,28.59,28.85,28.59,28.85,4700.0
2012-02-15 09:30:00,28.95,29.14,28.87,29.14,1300.0,28.95,29.14,28.87,29.14,1300.0
2012-02-15 10:00:00,29.11,29.11,28.83,28.87,1200.0,29.11,29.11,28.83,28.87,1200.0
2012-02-15 10:30:00,28.91,29.05,28.91,29.05,300.0,28.91,29.05,28.91,29.05,300.0
2012-02-15 11:00:00,28.98,29.08,28.95,29.06,1100.0,28.98,29.08,28.95,29.06,1100.0
2012-02-15 11:30:00,29.12,29.19,29.12,29.19,1200.0,29.12,29.19,29.12,29.19,1200.0
2012-02-15 12:00:00,29.13,29.13,29.1,29.11,700.0,29.13,29.13,29.1,29.11,700.0
2012-02-15 12:30:00,29.04,29.04,28.83,28.83,2800.0,29.04,29.04,28.83,28.83,2800.0
2012-02-15 13:00:00,28.86,28.97,28.78,28.97,3600.0,28.86,28.97,28.78,28.97,3600.0
2012-02-15 13:30:00,28.97,28.97,28.79,28.84,2000.0,28.97,28.97,28.79,28.84,2000.0
2012-02-15 14:00:00,28.88,28.91,28.74,28.84,3600.0,28.88,28.91,28.74,28.84,3600.0
2012-02-15 14:30:00,28.79,28.81,28.7,28.71,2900.0,28.79,28.81,28.7,28.71,2900.0
2012-02-15 15:00:00,28.66,28.69,28.61,28.61,6400.0,28.66,28.69,28.61,28.61,6400.0
2012-02-15 15:30:00,28.62,28.73,28.61,28.66,5300.0,28.62,28.73,28.61,28.66,5300.0
2012-02-16 09:30:00,28.97,29.09,28.89,29.06,2300.0,28.97,29.09,28.89,29.06,2300.0
2012-02-16 10:00:00,29.08,29.25,29.08,29.22,4000.0,29.08,29.25,29.08,29.22,4000.0
2012-02-16 10:30:00,29.23,29.36,29.15,29.15,5100.0,29.23,29.36,29.15,29.15,5100.0
2012-02-16 11:00:00,29.14,29.2,29.14,29.2,1300.0,29.14,29.2,29.14,29.2,1300.0
2012-02-16 11:30:00,29.33,29.48,29.33,29.45,1500.0,29.33,29.48,29.33,29.45,1500.0
2012-02-16 12:00:00,29.47,29.52,29.43,29.45,1500.0,29.47,29.52,29.43,29.45,1500.0
2012-02-16 12:30:00,29.52,29.52,29.4,29.51,3800.0,29.52,29.52,29.4,29.51,3800.0
2012-02-16 13:00:00,29.51,29.59,29.49,29.53,3800.0,29.51,29.59,29.49,29.53,3800.0
2012-02-16 13:30:00,29.55,29.55,29.48,29.48,2100.0,29.55,29.55,29.48,29.48,2100.0
2012-02-16 14:00:00,29.49,29.54,29.49,29.54,300.0,29.49,29.54,29.49,29.54,300.0
2012-02-16 14:30:00,29.54,29.54,29.5,29.51,700.0,29.54,29.54,29.5,29.51,700.0
2012-02-16 15:00:00,29.52,29.52,29.45,29.47,1100.0,29.52,29.52,29.45,29.47,1100.0
2012-02-16 15:30:00,29.51,29.58,29.49,29.56,2100.0,29.51,29.58,29.49,29.56,2100.0
2012-02-17 09:30:00,29.63,29.63,29.48,29.63,1400.0,29.63,29.63,29.48,29.63,1400.0
2012-02-17 10:00:00,29.59,29.66,29.51,29.66,4400.0,29.59,29.66,29.51,29.66,4400.0
2012-02-17 10:30:00,29.66,29.66,29.54,29.57,500.0,29.66,29.66,29.54,29.57,500.0
2012-02-17 11:00:00,29.44,29.44,29.32,29.33,1300.0,29.44,29.44,29.32,29.33,1300.0
2012-02-17 11:30:00,29.42,29.5,29.42,29.49,800.0,29.42,29.5,29.42,29.49,800.0
2012-02-17 12:00:00,29.46,29.46,29.42,29.42,400.0,29.46,29.46,29.42,29.42,400.0
2012-02-17 12:30:00,29.42,29.42,29.4,29.41,500.0,29.42,29.42,29.4,29.41,500.0
2012-02-17 13:00:00,29.4,29.42,29.34,29.37,2100.0,29.4,29.42,29.34,29.37,2100.0
2012-02-17 13:30:00,29.49,29.54,29.45,29.52,6700.0,29.49,29.54,29.45,29.52,6700.0
2012-02-17 14:00:00,29.47,29.47,29.45,29.45,600.0,29.47,29.47,29.45,29.45,600.0
2012-02-17 14:30:00,29.47,29.47,29.47,29.47,400.0,29.47,29.47,29.47,29.47,400.0
2012-02-17 15:00:00,29.45,29.51,29.45,29.51,600.0,29.45,29.51,29.45,29.51,600.0
2012-02-17 15:30:00,29.5,29.5,29.45,29.47,1400.0,29.5,29.5,29.45,29.47,1400.0
2012-02-21 09:30:00,29.54,29.64,29.34,29.34,3400.0,29.54,29.64,29.34,29.34,3400.0
2012-02-21 10:00:00,29.39,29.47,29.36,29.42,5700.0,29.39,29.47,29.36,29.42,5700.0
2012-02-21 10:30:00,29.48,29.54,29.47,29.52,4800.0,29.48,29.54,29.47,29.52,4800.0
2012-02-21 11:00:00,29.53,29.57,29.53,29.57,500.0,29.53,29.57,29.53,29.57,500.0
2012-02-21 11:30:00,29.59,29.64,29.59,29.64,500.0,29.59,29.64,29.59,29.64,500.0
2012-02-21 12:00:00,29.65,29.7,29.56,29.57,900.0,29.65,29.7,29.56,29.57,900.0
2012-02-21 12:30:00,29.48,29.51,29.48,29.51,500.0,29.48,29.51,29.48,29.51,500.0
2012-02-21 13:00:00,29.47,29.47,29.46,29.46,800.0,29.47,29.47,29.46,29.46,800.0
2012-02-21 13:30:00,29.47,29.47,29.35,29.35,400.0,29.47,29.47,29.35,29.35,400.0
2012-02-21 14:00:00,29.34,29.34,29.19,29.2,1400.0,29.34,29.34,29.19,29.2,1400.0
2012-02-21 14:30:00,29.23,29.23,28.98,29.0,2400.0,29.23,29.23,28.98,29.0,2400.0
2012-02-21 15:00:00,29.01,29.03,28.96,28.96,1600.0,29.01,29.03,28.96,28.96,1600.0
2012-02-21 15:30:00,29.0,29.04,28.97,29.02,3000.0,29.0,29.04,28.97,29.02,3000.0
2012-02-22 09:30:00,29.04,29.19,28.93,29.18,4900.0,29.04,29.19,28.93,29.18,4900.0
2012-02-22 10:00:00,29.08,29.37,29.08,29.33,5400.0,29.08,29.37,29.08,29.33,5400.0
2012-02-22 10:30:00,29.29,29.4,29.23,29.28,8600.0,29.29,29.4,29.23,29.28,8600.0
2012-02-22 11:00:00,29.34,29.34,29.17,29.22,600.0,29.34,29.34,29.17,29.22,600.0
2012-02-22 11:30:00,29.12,29.12,29.01,29.02,600.0,29.12,29.12,29.01,29.02,600.0
2012-02-22 12:00:00,28.99,28.99,28.89,28.92,4500.0,28.99,28.99,28.89,28.92,4500.0
2012-02-22 12:30:00,28.97,28.99,28.95,28.97,1200.0,28.97,28.99,28.95,28.97,1200.0
2012-02-22 13:00:00,28.97,29.05,28.97,29.03,800.0,28.97,29.05,28.97,29.03,800.0
2012-02-22 13:30:00,29.03,29.04,29.02,29.02,900.0,29.03,29.04,29.02,29.02,900.0
2012-02-22 14:00:00,29.08,29.09,29.06,29.08,1200.0,29.08,29.09,29.06,29.08,1200.0
2012-02-22 14:30:00,29.04,29.04,28.91,28.91,2000.0,29.04,29.04,28.91,28.91,2000.0
2012-02-22 15:00:00,28.9,28.92,28.84,28.84,1600.0,28.9,28.92,28.84,28.84,1600.0
2012-02-22 15:30:00,28.84,28.9,28.82,28.86,1800.0,28.84,28.9,28.82,28.86,1800.0
2012-02-23 09:30:00,28.7,28.71,28.56,28.65,6500.0,28.7,28.71,28.56,28.65,6500.0
2012-02-23 10:00:00,28.67,28.9,28.66,28.86,3200.0,28.67,28.9,28.66,28.86,3200.0
2012-02-23 10:30:00,28.86,29.06,28.86,29.06,1400.0,28.86,29.06,28.86,29.06,1400.0
2012-02-23 11:00:00,29.11,29.34,29.09,29.3,7000.0,29.11,29.34,29.09,29.3,7000.0
2012-02-23 11:30:00,29.3,29.31,29.22,29.25,2700.0,29.3,29.31,29.22,29.25,2700.0
2012-02-23 12:00:00,29.22,29.22,29.07,29.14,1200.0,29.22,29.22,29.07,29.14,1200.0
2012-02-23 12:30:00,29.16,29.22,29.11,29.11,1600.0,29.16,29.22,29.11,29.11,1600.0
2012-02-23 13:00:00,29.09,29.11,29.0,29.0,1400.0,29.09,29.11,29.0,29.0,1400.0
2012-02-23 13:30:00,28.98,29.01,28.91,29.0,1700.0,28.98,29.01,28.91,29.0,1700.0
2012-02-23 14:00:00,28.98,29.07,28.98,29.0,1700.0,28.98,29.07,28.98,29.0,1700.0
2012-02-23 14:30:00,29.0,29.07,28.96,28.96,5800.0,29.0,29.07,28.96,28.96,5800.0
2012-02-23 15:00:00,28.95,29.25,28.95,29.24,4700.0,28.95,29.25,28.95,29.24,4700.0
2012-02-23 15:30:00,29.23,29.26,29.18,29.24,6200.0,29.23,29.26,29.18,29.24,6200.0
2012-02-24 09:30:00,29.16,29.23,28.91,29.01,4800.0,29.16,29.23,28.91,29.01,4800.0
2012-02-24 10:00:00,29.11,29.2,29.05,29.05,5000.0,29.11,29.2,29.05,29.05,5000.0
2012-02-24 10:30:00,29.02,29.02,28.95,28.96,4500.0,29.02,29.02,28.95,28.96,4500.0
2012-02-24 11:00:00,29.07,29.07,29.02,29.07,1500.0,29.07,29.07,29.02,29.07,1500.0
2012-02-24 11:30:00,29.1,29.12,29.07,29.07,3300.0,29.1,29.12,29.07,29.07,3300.0
2012-02-24 12:00:00,29.14,29.18,28.98,29.07,16900.0,29.14,29.18,28.98,29.07,16900.0
2012-02-24 12:30:00,29.1,29.12,29.05,29.05,1000.0,29.1,29.12,29.05,29.05,1000.0
2012-02-24 13:00:00,29.08,29.08,29.01,29.05,1300.0,29.08,29.08,29.01,29.05,1300.0
2012-02-24 13:30:00,29.01,29.02,28.97,28.99,3800.0,29.01,29.02,28.97,28.99,3800.0
2012-02-24 14:00:00,29.02,29.12,29.02,29.08,1500.0,29.02,29.12,29.02,29.08,1500.0
2012-02-24 14:30:00,29.02,29.04,28.97,28.98,2000.0,29.02,29.04,28.97,28.98,2000.0
2012-02-24 15:00:00,29.0,29.07,29.0,29.05,1800.0,29.0,29.07,29.0,29.05,1800.0
2012-02-24 15:30:00,29.0,29.06,28.98,29.04,2400.0,29.0,29.06,28.98,29.04,2400.0
2012-02-27 09:30:00,28.79,28.79,28.52,28.69,10300.0,28.79,28.79,28.52,28.69,10300.0
2012-02-27 10:00:00,28.75,29.07,28.7,29.05,7600.0,28.75,29.07,28.7,29.05,7600.0
2012-02-27 10:30:00,29.1,29.3,29.06,29.19,6100.0,29.1,29.3,29.06,29.19,6100.0
2012-02-27 11:00:00,29.28,29.65,29.28,29.61,3200.0,29.28,29.65,29.28,29.61,3200.0
2012-02-27 11:30:00,29.58,29.58,29.49,29.54,1700.0,29.58,29.58,29.49,29.54,1700.0
2012-02-27 12:00:00,29.56,29.57,29.48,29.49,1600.0,29.56,29.57,29.48,29.49,1600.0
2012-02-27 12:30:00,29.51,29.6,29.51,29.57,1800.0,29.51,29.6,29.51,29.57,1800.0
2012-02-27 13:00:00,29.58,29.58,29.51,29.52,1900.0,29.58,29.58,29.51,29.52,1900.0
2012-02-27 13:30:00,29.5,29.5,29.15,29.15,5500.0,29.5,29.5,29.15,29.15,5500.0
2012-02-27 14:00:00,29.3,29.33,29.3,29.33,1600.0,29.3,29.33,29.3,29.33,1600.0
2012-02-27 14:30:00,29.32,29.41,29.32,29.41,3200.0,29.32,29.41,29.32,29.41,3200.0
2012-02-27 15:00:00,29.41,29.47,29.37,29.38,3600.0,29.41,29.47,29.37,29.38,3600.0
2012-02-27 15:30:00,29.39,29.44,29.32,29.38,10500.0,29.39,29.44,29.32,29.38,10500.0
2012-02-28 09:30:00,29.29,29.7,29.29,29.63,7900.0,29.29,29.7,29.29,29.63,7900.0
2012-02-28 10:00:00,29.78,29.79,29.53,29.54,6900.0,29.78,29.79,29.53,29.54,6900.0
2012-02-28 10:30:00,29.6,29.74,29.6,29.73,2700.0,29.6,29.74,29.6,29.73,2700.0
2012-02-28 11:00:00,29.7,29.74,29.66,29.74,1300.0,29.7,29.74,29.66,29.74,1300.0
2012-02-28 11:30:00,29.71,29.71,29.58,29.58,1000.0,29.71,29.71,29.58,29.58,1000.0
2012-02-28 12:00:00,29.58,29.61,29.58,29.6,600.0,29.58,29.61,29.58,29.6,600.0
2012-02-28 12:30:00,29.63,29.7,29.57,29.7,1300.0,29.63,29.7,29.57,29.7,1300.0
2012-02-28 13:00:00,29.65,29.65,29.55,29.56,1200.0,29.65,29.65,29.55,29.56,1200.0
2012-02-28 13:30:00,29.54,29.54,29.16,29.16,5200.0,29.54,29.54,29.16,29.16,5200.0
2012-02-28 14:00:00,29.16,29.23,29.16,29.18,3000.0,29.16,29.23,29.16,29.18,3000.0
2012-02-28 14:30:00,29.14,29.28,29.14,29.25,4000.0,29.14,29.28,29.14,29.25,4000.0
2012-02-28 15:00:00,29.24,29.39,29.24,29.38,5300.0,29.24,29.39,29.24,29.38,5300.0
2012-02-28 15:30:00,29.37,29.38,29.33,29.36,6500.0,29.37,29.38,29.33,29.36,6500.0
2012-02-29 09:30:00,29.34,29.48,29.34,29.45,6300.0,29.34,29.48,29.34,29.45,6300.0
2012-02-29 10:00:00,29.42,29.47,29.31,29.34,2700.0,29.42,29.47,29.31,29.34,2700.0
2012-02-29 10:30:00,29.32,29.35,29.0,29.09,3200.0,29.32,29.35,29.0,29.09,3200.0
2012-02-29 11:00:00,29.18,29.2,29.02,29.02,3800.0,29.18,29.2,29.02,29.02,3800.0
2012-02-29 11:30:00,29.07,29.24,29.07,29.24,2800.0,29.07,29.24,29.07,29.24,2800.0
2012-02-29 12:00:00,29.26,29.34,29.26,29.34,1000.0,29.26,29.34,29.26,29.34,1000.0
2012-02-29 12:30:00,29.37,29.37,29.26,29.26,700.0,29.37,29.37,29.26,29.26,700.0
2012-02-29 13:00:00,29.31,29.32,29.2,29.2,1100.0,29.31,29.32,29.2,29.2,1100.0
2012-02-29 13:30:00,29.16,29.25,29.16,29.25,1000.0,29.16,29.25,29.16,29.25,1000.0
2012-02-29 14:00:00,29.3,29.36,29.24,29.25,1800.0,29.3,29.36,29.24,29.25,1800.0
2012-02-29 14:30:00,29.2,29.2,28.95,28.99,6400.0,29.2,29.2,28.95,28.99,6400.0
2012-02-29 15:00:00,29.0,29.0,28.85,28.89,5900.0,29.0,29.0,28.85,28.89,5900.0
2012-02-29 15:30:00,28.89,28.89,28.71,28.71,17900.0,28.89,28.89,28.71,28.71,17900.0
2012-03-01 09:30:00,28.99,29.21,28.82,29.19,7900.0,28.99,29.21,28.82,29.19,7900.0
2012-03-01 10:00:00,29.03,29.18,28.95,29.14,4300.0,29.03,29.18,28.95,29.14,4300.0
2012-03-01 10:30:00,29.14,29.16,28.97,29.01,2200.0,29.14,29.16,28.97,29.01,2200.0
2012-03-01 11:00:00,28.99,28.99,28.92,28.99,1600.0,28.99,28.99,28.92,28.99,1600.0
2012-03-01 11:30:00,28.97,29.02,28.96,28.99,1000.0,28.97,29.02,28.96,28.99,1000.0
2012-03-01 12:00:00,28.99,29.04,28.99,29.04,400.0,28.99,29.04,28.99,29.04,400.0
2012-03-01 12:30:00,29.02,29.12,29.02,29.12,800.0,29.02,29.12,29.02,29.12,800.0
2012-03-01 13:00:00,29.09,29.09,29.0,29.03,1000.0,29.09,29.09,29.0,29.03,1000.0
2012-03-01 13:30:00,29.03,29.03,28.96,28.97,6000.0,29.03,29.03,28.96,28.97,6000.0
2012-03-01 14:00:00,28.97,28.97,28.88,28.89,2700.0,28.97,28.97,28.88,28.89,2700.0
2012-03-01 14:30:00,28.89,28.91,28.81,28.91,3800.0,28.89,28.91,28.81,28.91,3800.0
2012-03-01 15:00:00,28.91,28.93,28.67,28.73,6000.0,28.91,28.93,28.67,28.73,6000.0
2012-03-01 15:30:00,28.73,28.78,28.63,28.69,9000.0,28.73,28.78,28.63,28.69,9000.0
2012-03-02 09:30:00,28.68,28.73,28.46,28.57,6300.0,28.68,28.73,28.46,28.57,6300.0
2012-03-02 10:00:00,28.67,28.87,28.67,28.82,2100.0,28.67,28.87,28.67,28.82,2100.0
2012-03-02 10:30:00,28.77,28.83,28.74,28.76,1100.0,28.77,28.83,28.74,28.76,1100.0
2012-03-02 11:00:00,28.72,28.72,28.6,28.63,1000.0,28.72,28.72,28.6,28.63,1000.0
2012-03-02 11:30:00,28.64,28.64,28.34,28.37,4900.0,28.64,28.64,28.34,28.37,4900.0
2012-03-02 12:00:00,28.34,28.36,28.15,28.17,4300.0,28.34,28.36,28.15,28.17,4300.0
2012-03-02 12:30:00,28.21,28.34,28.21,28.21,10300.0,28.21,28.34,28.21,28.21,10300.0
2012-03-02 13:00:00,28.21,28.25,28.02,28.08,4800.0,28.21,28.25,28.02,28.08,4800.0
2012-03-02 13:30:00,28.12,28.2,28.12,28.18,1400.0,28.12,28.2,28.12,28.18,1400.0
2012-03-02 14:00:00,28.17,28.19,28.11,28.13,1600.0,28.17,28.19,28.11,28.13,1600.0
2012-03-02 14:30:00,28.15,28.2,28.13,28.2,1800.0,28.15,28.2,28.13,28.2,1800.0
2012-03-02 15:00:00,28.19,28.25,28.1,28.17,4700.0,28.19,28.25,28.1,28.17,4700.0
2012-03-02 15:30:00,28.17,28.25,28.03,28.04,5700.0,28.17,28.25,28.03,28.04,5700.0
2012-03-05 09:30:00,27.91,27.91,27.72,27.75,5800.0,27.91,27.91,27.72,27.75,5800.0
2012-03-05 10:00:00,27.74,27.81,27.51,27.52,4000.0,27.74,27.81,27.51,27.52,4000.0
2012-03-05 10:30:00,27.52,27.61,27.51,27.61,1200.0,27.52,27.61,27.51,27.61,1200.0
2012-03-05 11:00:00,27.64,27.79,27.62,27.76,9700.0,27.64,27.79,27.62,27.76,9700.0
2012-03-05 11:30:00,27.75,27.79,27.72,27.79,1000.0,27.75,27.79,27.72,27.79,1000.0
2012-03-05 12:00:00,27.74,27.81,27.67,27.72,900.0,27.74,27.81,27.67,27.72,900.0
2012-03-05 12:30:00,27.74,27.8,27.7,27.7,2100.0,27.74,27.8,27.7,27.7,2100.0
2012-03-05 13:00:00,27.67,27.78,27.61,27.78,1800.0,27.67,27.78,27.61,27.78,1800.0
2012-03-05 13:30:00,27.79,27.79,27.71,27.76,4200.0,27.79,27.79,27.71,27.76,4200.0
2012-03-05 14:00:00,27.73,27.76,27.73,27.75,2100.0,27.73,27.76,27.73,27.75,2100.0
2012-03-05 14:30:00,27.78,27.84,27.7,27.84,3500.0,27.78,27.84,27.7,27.84,3500.0
2012-03-05 15:00:00,27.84,27.89,27.77,27.78,4600.0,27.84,27.89,27.77,27.78,4600.0
2012-03-05 15:30:00,27.78,27.78,27.62,27.64,7700.0,27.78,27.78,27.62,27.64,7700.0
2012-03-06 09:30:00,27.65,27.65,27.37,27.37,7900.0,27.65,27.65,27.37,27.37,7900.0
2012-03-06 10:00:00,27.35,27.45,27.22,27.26,3600.0,27.35,27.45,27.22,27.26,3600.0
2012-03-06 10:30:00,27.3,27.42,27.3,27.32,1700.0,27.3,27.42,27.3,27.32,1700.0
2012-03-06 11:00:00,27.37,27.46,27.32,27.39,3300.0,27.37,27.46,27.32,27.39,3300.0
2012-03-06 11:30:00,27.39,27.39,27.28,27.3,2200.0,27.39,27.39,27.28,27.3,2200.0
2012-03-06 12:00:00,27.35,27.35,27.17,27.35,4500.0,27.35,27.35,27.17,27.35,4500.0
2012-03-06 12:30:00,27.34,27.47,27.34,27.43,13900.0,27.34,27.47,27.34,27.43,13900.0
2012-03-06 13:00:00,27.45,27.54,27.44,27.48,3900.0,27.45,27.54,27.44,27.48,3900.0
2012-03-06 13:30:00,27.49,27.7,27.49,27.68,2600.0,27.49,27.7,27.49,27.68,2600.0
2012-03-06 14:00:00,27.69,27.69,27.57,27.57,1700.0,27.69,27.69,27.57,27.57,1700.0
2012-03-06 14:30:00,27.54,27.55,27.49,27.55,1900.0,27.54,27.55,27.49,27.55,1900.0
2012-03-06 15:00:00,27.56,27.62,27.56,27.59,6200.0,27.56,27.62,27.56,27.59,6200.0
2012-03-06 15:30:00,27.58,27.67,27.53,27.6,7800.0,27.58,27.67,27.53,27.6,7800.0
2012-03-07 09:30:00,27.63,27.63,27.48,27.56,4100.0,27.63,27.63,27.48,27.56,4100.0
2012-03-07 10:00:00,27.61,27.84,27.56,27.84,3200.0,27.61,27.84,27.56,27.84,3200.0
2012-03-07 10:30:00,27.84,27.9,27.82,27.88,2700.0,27.84,27.9,27.82,27.88,2700.0
2012-03-07 11:00:00,27.91,28.05,27.9,28.02,3900.0,27.91,28.05,27.9,28.02,3900.0
2012-03-07 11:30:00,28.03,28.18,28.0,28.18,3400.0,28.03,28.18,28.0,28.18,3400.0
2012-03-07 12:00:00,28.19,28.23,28.08,28.09,1800.0,28.19,28.23,28.08,28.09,1800.0
2012-03-07 12:30:00,28.09,28.2,28.08,28.15,1800.0,28.09,28.2,28.08,28.15,1800.0
2012-03-07 13:00:00,28.1,28.2,28.1,28.18,1900.0,28.1,28.2,28.1,28.18,1900.0
2012-03-07 13:30:00,28.17,28.19,28.1,28.12,2200.0,28.17,28.19,28.1,28.12,2200.0
2012-03-07 14:00:00,28.12,28.21,28.12,28.21,7900.0,28.12,28.21,28.12,28.21,7900.0
2012-03-07 14:30:00,28.18,28.18,28.05,28.11,3500.0,28.18,28.18,28.05,28.11,3500.0
2012-03-07 15:00:00,28.11,28.13,28.05,28.13,7400.0,28.11,28.13,28.05,28.13,7400.0
2012-03-07 15:30:00,28.15,28.19,28.11,28.14,10300.0,28.15,28.19,28.11,28.14,10300.0
2012-03-08 09:30:00,27.23,27.23,25.54,25.72,41300.0,27.23,27.23,25.54,25.72,41300.0
2012-03-08 10:00:00,25.8,26.43,25.72,26.41,41400.0,25.8,26.43,25.72,26.41,41400.0
2012-03-08 10:30:00,26.35,26.52,26.16,26.4,15400.0,26.35,26.52,26.16,26.4,15400.0
2012-03-08 11:00:00,26.41,26.86,26.41,26.81,17600.0,26.41,26.86,26.41,26.81,17600.0
2012-03-08 11:30:00,26.78,26.89,26.74,26.85,7900.0,26.78,26.89,26.74,26.85,7900.0
2012-03-08 12:00:00,26.86,27.07,26.81,26.82,5900.0,26.86,27.07,26.81,26.82,5900.0
2012-03-08 12:30:00,26.83,26.9,26.72,26.72,5400.0,26.83,26.9,26.72,26.72,5400.0
2012-03-08 13:00:00,26.73,26.74,26.41,26.53,10300.0,26.73,26.74,26.41,26.53,10300.0
2012-03-08 13:30:00,26.65,26.68,26.56,26.58,5600.0,26.65,26.68,26.56,26.58,5600.0
2012-03-08 14:00:00,26.61,26.69,26.58,26.59,7300.0,26.61,26.69,26.58,26.59,7300.0
2012-03-08 14:30:00,26.56,26.85,26.54,26.63,10200.0,26.56,26.85,26.54,26.63,10200.0
2012-03-08 15:00:00,26.65,26.99,26.6,26.99,12400.0,26.65,26.99,26.6,26.99,12400.0
2012-03-08 15:30:00,26.99,27.3,26.93,27.06,27600.0,26.99,27.3,26.93,27.06,27600.0
2012-03-09 09:30:00,26.98,27.32,26.98,27.01,9200.0,26.98,27.32,26.98,27.01,9200.0
2012-03-09 10:00:00,27.14,27.14,26.95,27.12,6000.0,27.14,27.14,26.95,27.12,6000.0
2012-03-09 10:30:00,27.14,27.2,27.06,27.2,5900.0,27.14,27.2,27.06,27.2,5900.0
2012-03-09 11:00:00,27.21,27.22,27.02,27.02,3900.0,27.21,27.22,27.02,27.02,3900.0
2012-03-09 11:30:00,27.03,27.2,27.03,27.17,3300.0,27.03,27.2,27.03,27.17,3300.0
2012-03-09 12:00:00,27.18,27.2,27.05,27.05,1800.0,27.18,27.2,27.05,27.05,1800.0
2012-03-09 12:30:00,27.02,27.06,26.94,27.01,2000.0,27.02,27.06,26.94,27.01,2000.0
2012-03-09 13:00:00,27.03,27.05,26.92,26.92,3400.0,27.03,27.05,26.92,26.92,3400.0
2012-03-09 13:30:00,26.91,26.96,26.91,26.95,3100.0,26.91,26.96,26.91,26.95,3100.0
2012-03-09 14:00:00,26.97,27.06,26.95,27.06,3600.0,26.97,27.06,26.95,27.06,3600.0
2012-03-09 14:30:00,27.09,27.12,27.04,27.1,6900.0,27.09,27.12,27.04,27.1,6900.0
2012-03-09 15:00:00,27.12,27.14,27.0,27.11,8500.0,27.12,27.14,27.0,27.11,8500.0
2012-03-09 15:30:00,27.11,27.16,27.05,27.14,10900.0,27.11,27.16,27.05,27.14,10900.0
2012-03-12 09:30:00,27.25,27.5,27.24,27.5,11300.0,27.25,27.5,27.24,27.5,11300.0
2012-03-12 10:00:00,27.4,27.48,27.34,27.45,10700.0,27.4,27.48,27.34,27.45,10700.0
2012-03-12 10:30:00,27.44,27.44,27.15,27.15,3700.0,27.44,27.44,27.15,27.15,3700.0
2012-03-12 11:00:00,27.17,27.2,27.0,27.07,11000.0,27.17,27.2,27.0,27.07,11000.0
2012-03-12 11:30:00,27.06,27.25,27.06,27.23,3900.0,27.06,27.25,27.06,27.23,3900.0
2012-03-12 12:00:00,27.2,27.34,27.2,27.31,11700.0,27.2,27.34,27.2,27.31,11700.0
2012-03-12 12:30:00,27.31,27.35,27.31,27.35,24200.0,27.31,27.35,27.31,27.35,24200.0
2012-03-12 13:00:00,27.32,27.36,27.3,27.36,8300.0,27.32,27.36,27.3,27.36,8300.0
2012-03-12 13:30:00,27.36,27.47,27.35,27.43,14900.0,27.36,27.47,27.35,27.43,14900.0
2012-03-12 14:00:00,27.43,27.43,27.36,27.36,9300.0,27.43,27.43,27.36,27.36,9300.0
2012-03-12 14:30:00,27.38,27.47,27.38,27.46,24900.0,27.38,27.47,27.38,27.46,24900.0
2012-03-12 15:00:00,27.46,27.46,27.28,27.38,51600.0,27.46,27.46,27.28,27.38,51600.0
2012-03-12 15:30:00,27.38,27.38,27.32,27.38,36700.0,27.38,27.38,27.32,27.38,36700.0
2012-03-13 09:30:00,27.52,27.52,27.47,27.49,700.0,27.52,27.52,27.47,27.49,700.0
2012-03-13 10:00:00,27.45,27.45,27.37,27.37,900.0,27.45,27.45,27.37,27.37,900.0
2012-03-13 10:30:00,27.38,27.45,27.38,27.42,1800.0,27.38,27.45,27.38,27.42,1800.0
2012-03-13 11:00:00,27.4,27.4,27.4,27.4,1800.0,27.4,27.4,27.4,27.4,1800.0
2012-03-13 11:30:00,27.5,27.5,27.44,27.48,6100.0,27.5,27.5,27.44,27.48,6100.0
2012-03-13 12:00:00,27.48,27.48,27.44,27.46,2500.0,27.48,27.48,27.44,27.46,2500.0
2012-03-13 12:30:00,27.45,27.48,27.44,27.48,4100.0,27.45,27.48,27.44,27.48,4100.0
2012-03-13 13:00:00,27.46,27.49,27.46,27.49,1100.0,27.46,27.49,27.46,27.49,1100.0
2012-03-13 13:30:00,27.46,27.46,27.42,27.42,900.0,27.46,27.46,27.42,27.42,900.0
2012-03-13 14:00:00,27.4,27.43,27.34,27.38,3600.0,27.4,27.43,27.34,27.38,3600.0
2012-03-13 14:30:00,27.42,27.42,27.33,27.34,2400.0,27.42,27.42,27.33,27.34,2400.0
2012-03-13 15:00:00,27.37,27.47,27.37,27.44,5400.0,27.37,27.47,27.37,27.44,5400.0
2012-03-13 15:30:00,27.43,27.77,27.43,27.77,20800.0,27.43,27.77,27.43,27.77,20800.0
2012-03-14 09:30:00,27.99,28.09,27.95,27.98,2000.0,27.99,28.09,27.95,27.98,2000.0
2012-03-14 10:00:00,27.99,28.01,27.89,27.91,1500.0,27.99,28.01,27.89,27.91,1500.0
2012-03-14 10:30:00,27.83,27.9,27.7,27.7,2000.0,27.83,27.9,27.7,27.7,2000.0
2012-03-14 11:00:00,27.71,27.85,27.69,27.85,4300.0,27.71,27.85,27.69,27.85,4300.0
2012-03-14 11:30:00,27.77,27.78,27.72,27.72,1200.0,27.77,27.78,27.72,27.72,1200.0
2012-03-14 12:00:00,27.72,27.76,27.7,27.72,1600.0,27.72,27.76,27.7,27.72,1600.0
2012-03-14 12:30:00,27.71,27.8,27.71,27.8,1000.0,27.71,27.8,27.71,27.8,1000.0
2012-03-14 13:00:00,27.8,27.9,27.78,27.85,1800.0,27.8,27.9,27.78,27.85,1800.0
2012-03-14 13:30:00,27.77,27.79,27.67,27.71,1600.0,27.77,27.79,27.67,27.71,1600.0
2012-03-14 14:00:00,27.77,27.77,27.66,27.74,1400.0,27.77,27.77,27.66,27.74,1400.0
2012-03-14 14:30:00,27.67,27.74,27.62,27.7,9800.0,27.67,27.74,27.62,27.7,9800.0
2012-03-14 15:00:00,27.69,27.69,27.57,27.62,3500.0,27.69,27.69,27.57,27.62,3500.0
2012-03-14 15:30:00,27.69,27.73,27.64,27.68,8500.0,27.69,27.73,27.64,27.68,8500.0
2012-03-15 09:30:00,27.72,27.98,27.59,27.98,2400.0,27.72,27.98,27.59,27.98,2400.0
2012-03-15 10:00:00,27.92,28.17,27.91,28.17,3800.0,27.92,28.17,27.91,28.17,3800.0
2012-03-15 10:30:00,28.08,28.08,27.97,28.0,2500.0,28.08,28.08,27.97,28.0,2500.0
2012-03-15 11:00:00,27.91,28.16,27.91,28.16,3000.0,27.91,28.16,27.91,28.16,3000.0
2012-03-15 11:30:00,28.12,28.16,28.07,28.15,7400.0,28.12,28.16,28.07,28.15,7400.0
2012-03-15 12:00:00,28.16,28.27,28.13,28.26,2400.0,28.16,28.27,28.13,28.26,2400.0
2012-03-15 12:30:00,28.25,28.38,28.25,28.26,3700.0,28.25,28.38,28.25,28.26,3700.0
2012-03-15 13:00:00,28.28,28.3,28.22,28.25,12500.0,28.28,28.3,28.22,28.25,12500.0
2012-03-15 13:30:00,28.23,28.26,28.16,28.19,3300.0,28.23,28.26,28.16,28.19,3300.0
2012-03-15 14:00:00,28.15,28.28,28.12,28.2,6300.0,28.15,28.28,28.12,28.2,6300.0
2012-03-15 14:30:00,28.19,28.24,28.16,28.22,1600.0,28.19,28.24,28.16,28.22,1600.0
2012-03-15 15:00:00,28.21,28.34,28.21,28.34,8900.0,28.21,28.34,28.21,28.34,8900.0
2012-03-15 15:30:00,28.34,28.41,28.28,28.41,17400.0,28.34,28.41,28.28,28.41,17400.0
2012-03-16 09:30:00,28.23,28.24,27.97,28.08,2700.0,28.23,28.24,27.97,28.08,2700.0
2012-03-16 10:00:00,28.18,28.24,28.15,28.2,2700.0,28.18,28.24,28.15,28.2,2700.0
2012-03-16 10:30:00,28.23,28.28,28.2,28.26,3700.0,28.23,28.28,28.2,28.26,3700.0
2012-03-16 11:00:00,28.25,28.28,28.25,28.28,8700.0,28.25,28.28,28.25,28.28,8700.0
2012-03-16 11:30:00,28.27,28.31,28.25,28.3,4900.0,28.27,28.31,28.25,28.3,4900.0
2012-03-16 12:00:00,28.3,28.37,28.28,28.37,4000.0,28.3,28.37,28.28,28.37,4000.0
2012-03-16 12:30:00,28.4,28.41,28.39,28.39,5800.0,28.4,28.41,28.39,28.39,5800.0
2012-03-16 13:00:00,28.36,28.36,28.33,28.34,6300.0,28.36,28.36,28.33,28.34,6300.0
2012-03-16 13:30:00,28.31,28.33,28.28,28.33,4300.0,28.31,28.33,28.28,28.33,4300.0
2012-03-16 14:00:00,28.32,28.44,28.31,28.44,4300.0,28.32,28.44,28.31,28.44,4300.0
2012-03-16 14:30:00,28.4,28.42,28.37,28.42,2700.0,28.4,28.42,28.37,28.42,2700.0
2012-03-16 15:00:00,28.42,28.46,28.4,28.46,13600.0,28.42,28.46,28.4,28.46,13600.0
2012-03-16 15:30:00,28.45,28.49,28.41,28.45,10400.0,28.45,28.49,28.41,28.45,10400.0
2012-03-19 09:30:00,28.22,28.49,28.14,28.48,3900.0,28.22,28.49,28.14,28.48,3900.0
2012-03-19 10:00:00,28.41,28.41,28.2,28.31,3600.0,28.41,28.41,28.2,28.31,3600.0
2012-03-19 10:30:00,28.31,28.61,28.31,28.59,2000.0,28.31,28.61,28.31,28.59,2000.0
2012-03-19 11:00:00,28.51,28.51,28.43,28.47,2000.0,28.51,28.51,28.43,28.47,2000.0
2012-03-19 11:30:00,28.48,28.62,28.47,28.58,4400.0,28.48,28.62,28.47,28.58,4400.0
2012-03-19 12:00:00,28.57,28.65,28.55,28.64,4000.0,28.57,28.65,28.55,28.64,4000.0
2012-03-19 12:30:00,28.64,28.67,28.62,28.64,2000.0,28.64,28.67,28.62,28.64,2000.0
2012-03-19 13:00:00,28.66,28.69,28.66,28.67,1500.0,28.66,28.69,28.66,28.67,1500.0
2012-03-19 13:30:00,28.67,28.69,28.64,28.64,1400.0,28.67,28.69,28.64,28.64,1400.0
2012-03-19 14:00:00,28.67,28.67,28.65,28.66,700.0,28.67,28.67,28.65,28.66,700.0
2012-03-19 14:30:00,28.66,28.66,28.62,28.65,800.0,28.66,28.66,28.62,28.65,800.0
2012-03-19 15:00:00,28.63,28.67,28.62,28.64,3300.0,28.63,28.67,28.62,28.64,3300.0
2012-03-19 15:30:00,28.64,28.64,28.54,28.62,17100.0,28.64,28.64,28.54,28.62,17100.0
2012-03-20 09:30:00,28.27,28.33,28.19,28.26,600.0,28.27,28.33,28.19,28.26,600.0
2012-03-20 10:00:00,28.23,28.38,28.22,28.32,4200.0,28.23,28.38,28.22,28.32,4200.0
2012-03-20 10:30:00,28.3,28.43,28.3,28.43,1300.0,28.3,28.43,28.3,28.43,1300.0
2012-03-20 11:00:00,28.43,28.44,28.41,28.42,700.0,28.43,28.44,28.41,28.42,700.0
2012-03-20 11:30:00,28.49,28.49,28.37,28.37,1700.0,28.49,28.49,28.37,28.37,1700.0
2012-03-20 12:00:00,28.39,28.47,28.39,28.44,4700.0,28.39,28.47,28.39,28.44,4700.0
2012-03-20 12:30:00,28.47,28.47,28.45,28.46,1200.0,28.47,28.47,28.45,28.46,1200.0
2012-03-20 13:00:00,28.5,28.59,28.5,28.54,700.0,28.5,28.59,28.5,28.54,700.0
2012-03-20 13:30:00,28.55,28.61,28.55,28.61,1900.0,28.55,28.61,28.55,28.61,1900.0
2012-03-20 14:00:00,28.62,28.78,28.6,28.76,22900.0,28.62,28.78,28.6,28.76,22900.0
2012-03-20 14:30:00,28.79,28.79,28.59,28.6,16300.0,28.79,28.79,28.59,28.6,16300.0
2012-03-20 15:00:00,28.64,28.67,28.62,28.66,6300.0,28.64,28.67,28.62,28.66,6300.0
2012-03-20 15:30:00,28.65,28.66,28.51,28.57,8700.0,28.65,28.66,28.51,28.57,8700.0
2012-03-21 09:30:00,28.62,28.68,28.59,28.59,700.0,28.62,28.68,28.59,28.59,700.0
2012-03-21 10:00:00,28.62,28.62,28.49,28.5,2100.0,28.62,28.62,28.49,28.5,2100.0
2012-03-21 10:30:00,28.55,28.59,28.42,28.42,1500.0,28.55,28.59,28.42,28.42,1500.0
2012-03-21 11:00:00,28.37,28.63,28.37,28.61,3500.0,28.37,28.63,28.37,28.61,3500.0
2012-03-21 11:30:00,28.65,28.77,28.65,28.73,3200.0,28.65,28.77,28.65,28.73,3200.0
2012-03-21 12:00:00,28.71,28.85,28.71,28.82,3400.0,28.71,28.85,28.71,28.82,3400.0
2012-03-21 12:30:00,28.79,28.82,28.79,28.82,300.0,28.79,28.82,28.79,28.82,300.0
2012-03-21 13:00:00,28.83,28.83,28.75,28.82,3200.0,28.83,28.83,28.75,28.82,3200.0
2012-03-21 13:30:00,28.83,28.87,28.79,28.87,1200.0,28.83,28.87,28.79,28.87,1200.0
2012-03-21 14:00:00,28.85,28.89,28.81,28.86,4000.0,28.85,28.89,28.81,28.86,4000.0
2012-03-21 14:30:00,28.86,29.01,28.86,28.96,8700.0,28.86,29.01,28.86,28.96,8700.0
2012-03-21 15:00:00,28.96,29.02,28.96,28.99,5600.0,28.96,29.02,28.96,28.99,5600.0
2012-03-21 15:30:00,28.99,28.99,28.84,28.84,8600.0,28.99,28.99,28.84,28.84,8600.0
2012-03-22 09:30:00,28.56,28.97,28.56,28.79,3600.0,28.56,28.97,28.56,28.79,3600.0
2012-03-22 10:00:00,28.84,28.88,28.73,28.77,4200.0,28.84,28.88,28.73,28.77,4200.0
2012-03-22 10:30:00,28.69,28.79,28.69,28.72,600.0,28.69,28.79,28.69,28.72,600.0
2012-03-22 11:00:00,28.71,28.73,28.71,28.72,300.0,28.71,28.73,28.71,28.72,300.0
2012-03-22 11:30:00,28.73,28.75,28.67,28.75,1100.0,28.73,28.75,28.67,28.75,1100.0
2012-03-22 12:00:00,28.78,28.83,28.78,28.82,800.0,28.78,28.83,28.78,28.82,800.0
2012-03-22 12:30:00,28.82,28.95,28.8,28.95,1100.0,28.82,28.95,28.8,28.95,1100.0
2012-03-22 13:00:00,28.93,28.97,28.91,28.96,1000.0,28.93,28.97,28.91,28.96,1000.0
2012-03-22 13:30:00,28.94,28.97,28.91,28.91,1100.0,28.94,28.97,28.91,28.91,1100.0
2012-03-22 14:00:00,28.89,28.91,28.83,28.91,1800.0,28.89,28.91,28.83,28.91,1800.0
2012-03-22 14:30:00,28.93,28.93,28.88,28.92,2900.0,28.93,28.93,28.88,28.92,2900.0
2012-03-22 15:00:00,28.89,28.89,28.72,28.78,4600.0,28.89,28.89,28.72,28.78,4600.0
2012-03-22 15:30:00,28.79,28.88,28.76,28.81,4400.0,28.79,28.88,28.76,28.81,4400.0
2012-03-23 09:30:00,28.66,28.68,28.6,28.68,1900.0,28.66,28.68,28.6,28.68,1900.0
2012-03-23 10:00:00,28.62,28.62,28.51,28.51,2500.0,28.62,28.62,28.51,28.51,2500.0
2012-03-23 10:30:00,28.6,28.62,28.6,28.62,200.0,28.6,28.62,28.6,28.62,200.0
2012-03-23 11:00:00,28.61,28.62,28.56,28.62,900.0,28.61,28.62,28.56,28.62,900.0
2012-03-23 11:30:00,28.66,28.7,28.66,28.67,1000.0,28.66,28.7,28.66,28.67,1000.0
2012-03-23 12:00:00,28.68,28.68,28.63,28.63,400.0,28.68,28.68,28.63,28.63,400.0
2012-03-23 12:30:00,28.62,28.73,28.62,28.73,300.0,28.62,28.73,28.62,28.73,300.0
2012-03-23 13:00:00,28.7,28.72,28.7,28.72,200.0,28.7,28.72,28.7,28.72,200.0
2012-03-23 13:30:00,28.74,28.79,28.72,28.77,1500.0,28.74,28.79,28.72,28.77,1500.0
2012-03-23 14:00:00,28.77,28.8,28.77,28.8,700.0,28.77,28.8,28.77,28.8,700.0
2012-03-23 14:30:00,28.79,28.79,28.69,28.69,2800.0,28.79,28.79,28.69,28.69,2800.0
2012-03-23 15:00:00,28.67,28.69,28.64,28.67,1900.0,28.67,28.69,28.64,28.67,1900.0
2012-03-23 15:30:00,28.7,28.71,28.66,28.69,5200.0,28.7,28.71,28.66,28.69,5200.0
2012-03-26 09:30:00,29.13,29.13,28.84,28.85,4200.0,29.13,29.13,28.84,28.85,4200.0
2012-03-26 10:00:00,28.82,29.11,28.82,29.05,3600.0,28.82,29.11,28.82,29.05,3600.0
2012-03-26 10:30:00,29.1,29.2,29.09,29.2,2300.0,29.1,29.2,29.09,29.2,2300.0
2012-03-26 11:00:00,29.16,29.25,29.16,29.25,1300.0,29.16,29.25,29.16,29.25,1300.0
2012-03-26 11:30:00,29.22,29.24,29.15,29.15,700.0,29.22,29.24,29.15,29.15,700.0
2012-03-26 12:00:00,29.16,29.16,29.13,29.13,1300.0,29.16,29.16,29.13,29.13,1300.0
2012-03-26 12:30:00,29.11,29.11,29.08,29.08,1500.0,29.11,29.11,29.08,29.08,1500.0
2012-03-26 13:00:00,29.07,29.08,29.03,29.06,1300.0,29.07,29.08,29.03,29.06,1300.0
2012-03-26 13:30:00,29.07,29.09,29.05,29.06,1600.0,29.07,29.09,29.05,29.06,1600.0
2012-03-26 14:00:00,29.1,29.1,29.04,29.06,3800.0,29.1,29.1,29.04,29.06,3800.0
2012-03-26 14:30:00,29.04,29.04,28.97,28.98,2300.0,29.04,29.04,28.97,28.98,2300.0
2012-03-26 15:00:00,28.98,29.0,28.94,28.98,3900.0,28.98,29.0,28.94,28.98,3900.0
2012-03-26 15:30:00,28.96,28.97,28.89,28.94,6600.0,28.96,28.97,28.89,28.94,6600.0
2012-03-27 09:30:00,28.9,29.14,28.9,29.07,1500.0,28.9,29.14,28.9,29.07,1500.0
2012-03-27 10:00:00,29.04,29.05,28.97,28.97,1400.0,29.04,29.05,28.97,28.97,1400.0
2012-03-27 10:30:00,28.93,28.99,28.93,28.97,700.0,28.93,28.99,28.93,28.97,700.0
2012-03-27 11:00:00,28.92,28.97,28.91,28.96,1100.0,28.92,28.97,28.91,28.96,1100.0
2012-03-27 11:30:00,28.92,28.96,28.87,28.96,700.0,28.92,28.96,28.87,28.96,700.0
2012-03-27 12:00:00,28.96,28.97,28.84,28.84,800.0,28.96,28.97,28.84,28.84,800.0
2012-03-27 12:30:00,28.88,28.88,28.84,28.86,1100.0,28.88,28.88,28.84,28.86,1100.0
2012-03-27 13:00:00,28.95,28.96,28.89,28.94,2400.0,28.95,28.96,28.89,28.94,2400.0
2012-03-27 13:30:00,28.94,28.94,28.94,28.94,0.0,28.94,28.94,28.94,28.94,0.0
2012-03-27 14:00:00,29.04,29.11,29.04,29.11,2300.0,29.04,29.11,29.04,29.11,2300.0
2012-03-27 14:30:00,29.11,29.12,29.09,29.12,1700.0,29.11,29.12,29.09,29.12,1700.0
2012-03-27 15:00:00,29.11,29.12,29.09,29.11,3600.0,29.11,29.12,29.09,29.11,3600.0
2012-03-27 15:30:00,29.1,29.1,28.99,29.0,4400.0,29.1,29.1,28.99,29.0,4400.0
2012-03-28 09:30:00,28.83,28.94,28.77,28.94,2700.0,28.83,28.94,28.77,28.94,2700.0
2012-03-28 10:00:00,28.97,29.0,28.84,28.92,3500.0,28.97,29.0,28.84,28.92,3500.0
2012-03-28 10:30:00,28.9,28.9,28.74,28.78,5600.0,28.9,28.9,28.74,28.78,5600.0
2012-03-28 11:00:00,28.79,28.79,28.67,28.67,3100.0,28.79,28.79,28.67,28.67,3100.0
2012-03-28 11:30:00,28.67,28.67,28.52,28.53,2900.0,28.67,28.67,28.52,28.53,2900.0
2012-03-28 12:00:00,28.55,28.61,28.52,28.57,1600.0,28.55,28.61,28.52,28.57,1600.0
2012-03-28 12:30:00,28.57,28.57,28.38,28.4,5800.0,28.57,28.57,28.38,28.4,5800.0
2012-03-28 13:00:00,28.41,28.44,28.31,28.31,1300.0,28.41,28.44,28.31,28.31,1300.0
2012-03-28 13:30:00,28.36,28.36,28.26,28.3,3200.0,28.36,28.36,28.26,28.3,3200.0
2012-03-28 14:00:00,28.3,28.3,28.18,28.2,5000.0,28.3,28.3,28.18,28.2,5000.0
2012-03-28 14:30:00,28.23,28.42,28.22,28.41,3300.0,28.23,28.42,28.22,28.41,3300.0
2012-03-28 15:00:00,28.42,28.48,28.41,28.43,4700.0,28.42,28.48,28.41,28.43,4700.0
2012-03-28 15:30:00,28.42,28.55,28.4,28.46,10900.0,28.42,28.55,28.4,28.46,10900.0
2012-03-29 09:30:00,28.28,28.32,28.11,28.2,11100.0,28.28,28.32,28.11,28.2,11100.0
2012-03-29 10:00:00,28.19,28.27,28.09,28.11,3400.0,28.19,28.27,28.09,28.11,3400.0
2012-03-29 10:30:00,28.09,28.11,28.01,28.04,4200.0,28.09,28.11,28.01,28.04,4200.0
2012-03-29 11:00:00,28.09,28.09,28.0,28.0,6000.0,28.09,28.09,28.0,28.0,6000.0
2012-03-29 11:30:00,28.01,28.06,28.0,28.01,1600.0,28.01,28.06,28.0,28.01,1600.0
2012-03-29 12:00:00,28.02,28.11,28.0,28.07,2800.0,28.02,28.11,28.0,28.07,2800.0
2012-03-29 12:30:00,28.06,28.13,28.02,28.13,3600.0,28.06,28.13,28.02,28.13,3600.0
2012-03-29 13:00:00,28.13,28.13,28.03,28.09,2000.0,28.13,28.13,28.03,28.09,2000.0
2012-03-29 13:30:00,28.1,28.11,28.04,28.04,4200.0,28.1,28.11,28.04,28.04,4200.0
2012-03-29 14:00:00,28.05,28.3,28.05,28.3,5300.0,28.05,28.3,28.05,28.3,5300.0
2012-03-29 14:30:00,28.27,28.27,28.2,28.2,2700.0,28.27,28.27,28.2,28.2,2700.0
2012-03-29 15:00:00,28.19,28.32,28.19,28.24,6400.0,28.19,28.32,28.19,28.24,6400.0
2012-03-29 15:30:00,28.24,28.38,28.24,28.27,8200.0,28.24,28.38,28.24,28.27,8200.0
2012-03-30 09:30:00,28.48,28.56,28.39,28.51,1400.0,28.48,28.56,28.39,28.51,1400.0
2012-03-30 10:00:00,28.4,28.44,28.28,28.28,2000.0,28.4,28.44,28.28,28.28,2000.0
2012-03-30 10:30:00,28.31,28.46,28.23,28.42,2900.0,28.31,28.46,28.23,28.42,2900.0
2012-03-30 11:00:00,28.46,28.84,28.46,28.83,3900.0,28.46,28.84,28.46,28.83,3900.0
2012-03-30 11:30:00,28.84,28.88,28.78,28.88,3000.0,28.84,28.88,28.78,28.88,3000.0
2012-03-30 12:00:00,28.86,28.86,28.71,28.72,2900.0,28.86,28.86,28.71,28.72,2900.0
2012-03-30 12:30:00,28.71,28.8,28.69,28.75,2000.0,28.71,28.8,28.69,28.75,2000.0
2012-03-30 13:00:00,28.75,28.79,28.75,28.77,1600.0,28.75,28.79,28.75,28.77,1600.0
2012-03-30 13:30:00,28.77,28.79,28.76,28.79,900.0,28.77,28.79,28.76,28.79,900.0
2012-03-30 14:00:00,28.79,28.79,28.76,28.77,900.0,28.79,28.79,28.76,28.77,900.0
2012-03-30 14:30:00,28.75,28.76,28.64,28.64,1300.0,28.75,28.76,28.64,28.64,1300.0
2012-03-30 15:00:00,28.63,28.65,28.57,28.59,3100.0,28.63,28.65,28.57,28.59,3100.0
2012-03-30 15:30:00,28.62,28.69,28.47,28.47,7600.0,28.62,28.69,28.47,28.47,7600.0
2012-04-02 09:30:00,28.29,28.29,27.97,27.99,2800.0,28.29,28.29,27.97,27.99,2800.0
2012-04-02 10:00:00,28.04,28.37,28.04,28.37,2600.0,28.04,28.37,28.04,28.37,2600.0
2012-04-02 10:30:00,28.37,28.37,28.25,28.31,1500.0,28.37,28.37,28.25,28.31,1500.0
2012-04-02 11:00:00,28.37,28.42,28.33,28.42,900.0,28.37,28.42,28.33,28.42,900.0
2012-04-02 11:30:00,28.4,28.5,28.4,28.5,1500.0,28.4,28.5,28.4,28.5,1500.0
2012-04-02 12:00:00,28.5,28.52,28.49,28.49,500.0,28.5,28.52,28.49,28.49,500.0
2012-04-02 12:30:00,28.54,28.6,28.53,28.58,700.0,28.54,28.6,28.53,28.58,700.0
2012-04-02 13:00:00,28.53,28.63,28.53,28.62,1600.0,28.53,28.63,28.53,28.62,1600.0
2012-04-02 13:30:00,28.63,28.64,28.59,28.64,1200.0,28.63,28.64,28.59,28.64,1200.0
2012-04-02 14:00:00,28.65,28.65,28.55,28.55,1400.0,28.65,28.65,28.55,28.55,1400.0
2012-04-02 14:30:00,28.56,28.61,28.56,28.6,1200.0,28.56,28.61,28.56,28.6,1200.0
2012-04-02 15:00:00,28.6,28.64,28.57,28.62,3500.0,28.6,28.64,28.57,28.62,3500.0
2012-04-02 15:30:00,28.56,28.66,28.54,28.66,4000.0,28.56,28.66,28.54,28.66,4000.0
2012-04-03 09:30:00,28.25,28.61,28.23,28.61,4000.0,28.25,28.61,28.23,28.61,4000.0
2012-04-03 10:00:00,28.61,28.65,28.52,28.55,4700.0,28.61,28.65,28.52,28.55,4700.0
2012-04-03 10:30:00,28.6,28.61,28.53,28.58,600.0,28.6,28.61,28.53,28.58,600.0
2012-04-03 11:00:00,28.56,28.62,28.47,28.5,2100.0,28.56,28.62,28.47,28.5,2100.0
2012-04-03 11:30:00,28.49,28.52,28.46,28.52,1000.0,28.49,28.52,28.46,28.52,1000.0
2012-04-03 12:00:00,28.52,28.52,28.47,28.5,2500.0,28.52,28.52,28.47,28.5,2500.0
2012-04-03 12:30:00,28.51,28.51,28.46,28.46,1000.0,28.51,28.51,28.46,28.46,1000.0
2012-04-03 13:00:00,28.45,28.45,28.41,28.41,1000.0,28.45,28.45,28.41,28.41,1000.0
2012-04-03 13:30:00,28.39,28.5,28.35,28.5,4000.0,28.39,28.5,28.35,28.5,4000.0
2012-04-03 14:00:00,28.44,28.44,28.22,28.3,2200.0,28.44,28.44,28.22,28.3,2200.0
2012-04-03 14:30:00,28.23,28.25,28.12,28.24,3700.0,28.23,28.25,28.12,28.24,3700.0
2012-04-03 15:00:00,28.2,28.26,28.12,28.12,3800.0,28.2,28.26,28.12,28.12,3800.0
2012-04-03 15:30:00,28.13,28.19,28.08,28.18,11800.0,28.13,28.19,28.08,28.18,11800.0
2012-04-04 09:30:00,27.94,27.95,27.66,27.68,4100.0,27.94,27.95,27.66,27.68,4100.0
2012-04-04 10:00:00,27.63,27.64,27.44,27.44,3800.0,27.63,27.64,27.44,27.44,3800.0
2012-04-04 10:30:00,27.45,27.45,27.27,27.27,2000.0,27.45,27.45,27.27,27.27,2000.0
2012-04-04 11:00:00,27.32,27.32,27.22,27.26,3700.0,27.32,27.32,27.22,27.26,3700.0
2012-04-04 11:30:00,27.27,27.28,27.25,27.26,1100.0,27.27,27.28,27.25,27.26,1100.0
2012-04-04 12:00:00,27.26,27.34,27.24,27.34,1300.0,27.26,27.34,27.24,27.34,1300.0
2012-04-04 12:30:00,27.37,27.38,27.34,27.35,1800.0,27.37,27.38,27.34,27.35,1800.0
2012-04-04 13:00:00,27.34,27.36,27.31,27.36,2100.0,27.34,27.36,27.31,27.36,2100.0
2012-04-04 13:30:00,27.34,27.34,27.25,27.32,2500.0,27.34,27.34,27.25,27.32,2500.0
2012-04-04 14:00:00,27.37,27.39,27.32,27.33,1500.0,27.37,27.39,27.32,27.33,1500.0
2012-04-04 14:30:00,27.3,27.4,27.3,27.38,2500.0,27.3,27.4,27.3,27.38,2500.0
2012-04-04 15:00:00,27.38,27.47,27.37,27.41,3000.0,27.38,27.47,27.37,27.41,3000.0
2012-04-04 15:30:00,27.47,27.51,27.41,27.46,9700.0,27.47,27.51,27.41,27.46,9700.0
2012-04-05 09:30:00,27.48,27.49,27.28,27.43,3300.0,27.48,27.49,27.28,27.43,3300.0
2012-04-05 10:00:00,27.44,27.44,27.31,27.37,900.0,27.44,27.44,27.31,27.37,900.0
2012-04-05 10:30:00,27.41,27.47,27.35,27.47,5900.0,27.41,27.47,27.35,27.47,5900.0
2012-04-05 11:00:00,27.47,27.48,27.34,27.36,1800.0,27.47,27.48,27.34,27.36,1800.0
2012-04-05 11:30:00,27.35,27.42,27.35,27.42,1100.0,27.35,27.42,27.35,27.42,1100.0
2012-04-05 12:00:00,27.48,27.51,27.47,27.48,1500.0,27.48,27.51,27.47,27.48,1500.0
2012-04-05 12:30:00,27.5,27.5,27.47,27.48,800.0,27.5,27.5,27.47,27.48,800.0
2012-04-05 13:00:00,27.5,27.52,27.49,27.5,2000.0,27.5,27.52,27.49,27.5,2000.0
2012-04-05 13:30:00,27.49,27.55,27.44,27.44,1500.0,27.49,27.55,27.44,27.44,1500.0
2012-04-05 14:00:00,27.45,27.48,27.45,27.48,500.0,27.45,27.48,27.45,27.48,500.0
2012-04-05 14:30:00,27.47,27.48,27.44,27.44,1200.0,27.47,27.48,27.44,27.44,1200.0
2012-04-05 15:00:00,27.46,27.46,27.39,27.39,1700.0,27.46,27.46,27.39,27.39,1700.0
2012-04-05 15:30:00,27.41,27.44,27.36,27.42,4300.0,27.41,27.44,27.36,27.42,4300.0
2012-04-09 09:30:00,26.83,26.83,26.66,26.71,6200.0,26.83,26.83,26.66,26.71,6200.0
2012-04-09 10:00:00,26.7,26.9,26.7,26.9,22000.0,26.7,26.9,26.7,26.9,22000.0
2012-04-09 10:30:00,26.9,26.98,26.89,26.93,19800.0,26.9,26.98,26.89,26.93,19800.0
2012-04-09 11:00:00,26.97,26.97,26.9,26.9,36500.0,26.97,26.97,26.9,26.9,36500.0
2012-04-09 11:30:00,26.91,26.97,26.91,26.97,3400.0,26.91,26.97,26.91,26.97,3400.0
2012-04-09 12:00:00,26.98,27.09,26.95,27.08,9500.0,26.98,27.09,26.95,27.08,9500.0
2012-04-09 12:30:00,27.09,27.14,27.03,27.03,3600.0,27.09,27.14,27.03,27.03,3600.0
2012-04-09 13:00:00,27.03,27.13,27.02,27.11,25100.0,27.03,27.13,27.02,27.11,25100.0
2012-04-09 13:30:00,27.11,27.19,27.04,27.1,3400.0,27.11,27.19,27.04,27.1,3400.0
2012-04-09 14:00:00,27.09,27.09,26.96,26.96,3200.0,27.09,27.09,26.96,26.96,3200.0
2012-04-09 14:30:00,27.0,27.0,26.93,26.94,10500.0,27.0,27.0,26.93,26.94,10500.0
2012-04-09 15:00:00,26.96,26.98,26.9,26.95,15200.0,26.96,26.98,26.9,26.95,15200.0
2012-04-09 15:30:00,26.95,26.99,26.95,26.95,26000.0,26.95,26.99,26.95,26.95,26000.0
2012-04-10 09:30:00,27.18,27.34,27.18,27.23,4800.0,27.18,27.34,27.18,27.23,4800.0
2012-04-10 10:00:00,27.22,27.24,27.02,27.02,6200.0,27.22,27.24,27.02,27.02,6200.0
2012-04-10 10:30:00,27.1,27.12,27.02,27.02,10000.0,27.1,27.12,27.02,27.02,10000.0
2012-04-10 11:00:00,27.06,27.07,26.89,26.93,4300.0,27.06,27.07,26.89,26.93,4300.0
2012-04-10 11:30:00,26.92,26.92,26.74,26.77,3900.0,26.92,26.92,26.74,26.77,3900.0
2012-04-10 12:00:00,26.82,26.84,26.71,26.79,2900.0,26.82,26.84,26.71,26.79,2900.0
2012-04-10 12:30:00,26.82,26.82,26.76,26.76,1700.0,26.82,26.82,26.76,26.76,1700.0
2012-04-10 13:00:00,26.78,26.84,26.69,26.69,1900.0,26.78,26.84,26.69,26.69,1900.0
2012-04-10 13:30:00,26.71,26.72,26.65,26.71,1200.0,26.71,26.72,26.65,26.71,1200.0
2012-04-10 14:00:00,26.71,26.72,26.62,26.63,2700.0,26.71,26.72,26.62,26.63,2700.0
2012-04-10 14:30:00,26.66,26.69,26.57,26.65,2900.0,26.66,26.69,26.57,26.65,2900.0
2012-04-10 15:00:00,26.61,26.61,26.5,26.54,4400.0,26.61,26.61,26.5,26.54,4400.0
2012-04-10 15:30:00,26.55,26.64,26.55,26.58,10700.0,26.55,26.64,26.55,26.58,10700.0
2012-04-11 09:30:00,26.75,26.83,26.68,26.75,1100.0,26.75,26.83,26.68,26.75,1100.0
2012-04-11 10:00:00,26.83,27.0,26.83,27.0,1900.0,26.83,27.0,26.83,27.0,1900.0
2012-04-11 10:30:00,27.0,27.09,26.99,26.99,8500.0,27.0,27.09,26.99,26.99,8500.0
2012-04-11 11:00:00,27.01,27.01,26.9,26.9,2200.0,27.01,27.01,26.9,26.9,2200.0
2012-04-11 11:30:00,26.9,26.92,26.84,26.85,1200.0,26.9,26.92,26.84,26.85,1200.0
2012-04-11 12:00:00,26.9,26.9,26.75,26.75,2400.0,26.9,26.9,26.75,26.75,2400.0
2012-04-11 12:30:00,26.78,26.82,26.77,26.82,1500.0,26.78,26.82,26.77,26.82,1500.0
2012-04-11 13:00:00,26.82,26.91,26.81,26.89,5000.0,26.82,26.91,26.81,26.89,5000.0
2012-04-11 13:30:00,26.9,27.03,26.9,27.0,13600.0,26.9,27.03,26.9,27.0,13600.0
2012-04-11 14:00:00,27.01,27.01,26.96,26.98,3300.0,27.01,27.01,26.96,26.98,3300.0
2012-04-11 14:30:00,26.99,27.01,26.86,27.01,3200.0,26.99,27.01,26.86,27.01,3200.0
2012-04-11 15:00:00,27.0,27.02,26.96,26.99,15300.0,27.0,27.02,26.96,26.99,15300.0
2012-04-11 15:30:00,26.99,27.04,26.98,27.01,15400.0,26.99,27.04,26.98,27.01,15400.0
2012-04-12 09:30:00,27.01,27.12,27.01,27.08,1500.0,27.01,27.12,27.01,27.08,1500.0
2012-04-12 10:00:00,27.1,27.13,27.06,27.1,5800.0,27.1,27.13,27.06,27.1,5800.0
2012-04-12 10:30:00,27.09,27.18,27.09,27.18,11500.0,27.09,27.18,27.09,27.18,11500.0
2012-04-12 11:00:00,27.18,27.27,27.18,27.24,3500.0,27.18,27.27,27.18,27.24,3500.0
2012-04-12 11:30:00,27.23,27.24,27.2,27.24,1200.0,27.23,27.24,27.2,27.24,1200.0
2012-04-12 12:00:00,27.24,27.27,27.23,27.25,2100.0,27.24,27.27,27.23,27.25,2100.0
2012-04-12 12:30:00,27.25,27.27,27.25,27.27,1700.0,27.25,27.27,27.25,27.27,1700.0
2012-04-12 13:00:00,27.28,27.28,27.24,27.24,2100.0,27.28,27.28,27.24,27.24,2100.0
2012-04-12 13:30:00,27.23,27.23,27.13,27.13,5700.0,27.23,27.23,27.13,27.13,5700.0
2012-04-12 14:00:00,27.2,27.22,27.2,27.21,4400.0,27.2,27.22,27.2,27.21,4400.0
2012-04-12 14:30:00,27.21,27.27,27.2,27.27,3400.0,27.21,27.27,27.2,27.27,3400.0
2012-04-12 15:00:00,27.28,27.31,27.27,27.27,5000.0,27.28,27.31,27.27,27.27,5000.0
2012-04-12 15:30:00,27.27,27.27,27.21,27.24,13000.0,27.27,27.27,27.21,27.24,13000.0
2012-04-13 09:30:00,27.25,27.25,26.98,26.99,9300.0,27.25,27.25,26.98,26.99,9300.0
2012-04-13 10:00:00,26.98,27.0,26.81,26.82,7100.0,26.98,27.0,26.81,26.82,7100.0
2012-04-13 10:30:00,26.82,26.82,26.67,26.77,6900.0,26.82,26.82,26.67,26.77,6900.0
2012-04-13 11:00:00,26.78,26.8,26.72,26.74,5700.0,26.78,26.8,26.72,26.74,5700.0
2012-04-13 11:30:00,26.72,26.82,26.72,26.8,4300.0,26.72,26.82,26.72,26.8,4300.0
2012-04-13 12:00:00,26.79,26.8,26.7,26.73,3500.0,26.79,26.8,26.7,26.73,3500.0
2012-04-13 12:30:00,26.74,26.76,26.71,26.72,2500.0,26.74,26.76,26.71,26.72,2500.0
2012-04-13 13:00:00,26.71,26.72,26.68,26.68,4700.0,26.71,26.72,26.68,26.68,4700.0
2012-04-13 13:30:00,26.68,26.79,26.68,26.73,3600.0,26.68,26.79,26.68,26.73,3600.0
2012-04-13 14:00:00,26.73,26.73,26.6,26.6,5300.0,26.73,26.73,26.6,26.6,5300.0
2012-04-13 14:30:00,26.59,26.61,26.5,26.5,7300.0,26.59,26.61,26.5,26.5,7300.0
2012-04-13 15:00:00,26.51,26.55,26.46,26.46,11200.0,26.51,26.55,26.46,26.46,11200.0
2012-04-13 15:30:00,26.47,26.5,26.34,26.4,17600.0,26.47,26.5,26.34,26.4,17600.0
2012-04-16 09:30:00,26.68,26.73,26.3,26.31,1000.0,26.68,26.73,26.3,26.31,1000.0
2012-04-16 10:00:00,26.25,26.43,26.17,26.43,2200.0,26.25,26.43,26.17,26.43,2200.0
2012-04-16 10:30:00,26.43,26.67,26.43,26.64,4800.0,26.43,26.67,26.43,26.64,4800.0
2012-04-16 11:00:00,26.66,26.73,26.63,26.73,2000.0,26.66,26.73,26.63,26.73,2000.0
2012-04-16 11:30:00,26.71,26.73,26.67,26.7,2800.0,26.71,26.73,26.67,26.7,2800.0
2012-04-16 12:00:00,26.68,26.78,26.67,26.78,2800.0,26.68,26.78,26.67,26.78,2800.0
2012-04-16 12:30:00,26.78,26.8,26.7,26.76,7400.0,26.78,26.8,26.7,26.76,7400.0
2012-04-16 13:00:00,26.77,26.82,26.72,26.72,4600.0,26.77,26.82,26.72,26.72,4600.0
2012-04-16 13:30:00,26.71,26.76,26.69,26.73,4700.0,26.71,26.76,26.69,26.73,4700.0
2012-04-16 14:00:00,26.73,26.75,26.69,26.72,1900.0,26.73,26.75,26.69,26.72,1900.0
2012-04-16 14:30:00,26.73,26.81,26.73,26.75,2200.0,26.73,26.81,26.73,26.75,2200.0
2012-04-16 15:00:00,26.73,26.73,26.66,26.66,3700.0,26.73,26.73,26.66,26.66,3700.0
2012-04-16 15:30:00,26.69,26.72,26.56,26.6,4600.0,26.69,26.72,26.56,26.6,4600.0
2012-04-17 09:30:00,26.94,27.18,26.94,27.16,14900.0,26.94,27.18,26.94,27.16,14900.0
2012-04-17 10:00:00,27.16,27.16,27.04,27.14,5200.0,27.16,27.16,27.04,27.14,5200.0
2012-04-17 10:30:00,27.16,27.28,27.15,27.28,10400.0,27.16,27.28,27.15,27.28,10400.0
2012-04-17 11:00:00,27.29,27.41,27.27,27.41,15800.0,27.29,27.41,27.27,27.41,15800.0
2012-04-17 11:30:00,27.42,27.49,27.41,27.48,6200.0,27.42,27.49,27.41,27.48,6200.0
2012-04-17 12:00:00,27.5,27.51,27.48,27.48,5000.0,27.5,27.51,27.48,27.48,5000.0
2012-04-17 12:30:00,27.48,27.52,27.48,27.49,2000.0,27.48,27.52,27.48,27.49,2000.0
2012-04-17 13:00:00,27.5,27.55,27.5,27.54,1000.0,27.5,27.55,27.5,27.54,1000.0
2012-04-17 13:30:00,27.56,27.6,27.51,27.59,2900.0,27.56,27.6,27.51,27.59,2900.0
2012-04-17 14:00:00,27.59,27.6,27.54,27.59,2400.0,27.59,27.6,27.54,27.59,2400.0
2012-04-17 14:30:00,27.59,27.59,27.52,27.54,5900.0,27.59,27.59,27.52,27.54,5900.0
2012-04-17 15:00:00,27.53,27.6,27.52,27.6,10800.0,27.53,27.6,27.52,27.6,10800.0
2012-04-17 15:30:00,27.6,27.68,27.55,27.6,47900.0,27.6,27.68,27.55,27.6,47900.0
2012-04-18 09:30:00,27.46,27.5,27.39,27.46,18800.0,27.46,27.5,27.39,27.46,18800.0
2012-04-18 10:00:00,27.49,27.58,27.44,27.57,52500.0,27.49,27.58,27.44,27.57,52500.0
2012-04-18 10:30:00,27.56,27.81,27.55,27.63,29400.0,27.56,27.81,27.55,27.63,29400.0
2012-04-18 11:00:00,27.62,27.62,27.49,27.55,19100.0,27.62,27.62,27.49,27.55,19100.0
2012-04-18 11:30:00,27.55,27.55,27.5,27.5,12800.0,27.55,27.55,27.5,27.5,12800.0
2012-04-18 12:00:00,27.5,27.5,27.47,27.49,14000.0,27.5,27.5,27.47,27.49,14000.0
2012-04-18 12:30:00,27.44,27.44,27.36,27.38,20200.0,27.44,27.44,27.36,27.38,20200.0
2012-04-18 13:00:00,27.36,27.41,27.3,27.4,20200.0,27.36,27.41,27.3,27.4,20200.0
2012-04-18 13:30:00,27.4,27.42,27.4,27.41,13700.0,27.4,27.42,27.4,27.41,13700.0
2012-04-18 14:00:00,27.43,27.67,27.43,27.67,2900.0,27.43,27.67,27.43,27.67,2900.0
2012-04-18 14:30:00,27.65,27.73,27.65,27.72,3800.0,27.65,27.73,27.65,27.72,3800.0
2012-04-18 15:00:00,27.72,27.82,27.72,27.8,13500.0,27.72,27.82,27.72,27.8,13500.0
2012-04-18 15:30:00,27.8,27.82,27.6,27.63,47000.0,27.8,27.82,27.6,27.63,47000.0
2012-04-19 09:30:00,27.57,27.81,27.5,27.81,3900.0,27.57,27.81,27.5,27.81,3900.0
2012-04-19 10:00:00,27.82,27.86,27.5,27.86,4700.0,27.82,27.86,27.5,27.86,4700.0
2012-04-19 10:30:00,27.94,28.14,27.93,28.0,4300.0,27.94,28.14,27.93,28.0,4300.0
2012-04-19 11:00:00,27.93,28.0,27.75,27.75,4900.0,27.93,28.0,27.75,27.75,4900.0
2012-04-19 11:30:00,27.67,27.71,27.57,27.71,1700.0,27.67,27.71,27.57,27.71,1700.0
2012-04-19 12:00:00,27.69,27.69,27.5,27.52,2800.0,27.69,27.69,27.5,27.52,2800.0
2012-04-19 12:30:00,27.51,27.55,27.47,27.5,600.0,27.51,27.55,27.47,27.5,600.0
2012-04-19 13:00:00,27.48,27.52,27.47,27.5,7900.0,27.48,27.52,27.47,27.5,7900.0
2012-04-19 13:30:00,27.52,27.52,27.46,27.47,6600.0,27.52,27.52,27.46,27.47,6600.0
2012-04-19 14:00:00,27.47,27.49,27.37,27.41,10200.0,27.47,27.49,27.37,27.41,10200.0
2012-04-19 14:30:00,27.36,27.39,27.25,27.39,7100.0,27.36,27.39,27.25,27.39,7100.0
2012-04-19 15:00:00,27.41,27.47,27.36,27.47,3500.0,27.41,27.47,27.36,27.47,3500.0
2012-04-19 15:30:00,27.47,27.53,27.44,27.44,6800.0,27.47,27.53,27.44,27.44,6800.0
2012-04-20 09:30:00,27.42,27.42,27.01,27.06,5400.0,27.42,27.42,27.01,27.06,5400.0
2012-04-20 10:00:00,27.08,27.08,26.98,27.07,4000.0,27.08,27.08,26.98,27.07,4000.0
2012-04-20 10:30:00,27.17,27.28,27.15,27.2,1900.0,27.17,27.28,27.15,27.2,1900.0
2012-04-20 11:00:00,27.2,27.27,27.16,27.25,3300.0,27.2,27.27,27.16,27.25,3300.0
2012-04-20 11:30:00,27.24,27.25,27.19,27.2,5300.0,27.24,27.25,27.19,27.2,5300.0
2012-04-20 12:00:00,27.23,27.29,27.23,27.25,2800.0,27.23,27.29,27.23,27.25,2800.0
2012-04-20 12:30:00,27.25,27.25,27.16,27.18,3400.0,27.25,27.25,27.16,27.18,3400.0
2012-04-20 13:00:00,27.17,27.17,27.11,27.11,1100.0,27.17,27.17,27.11,27.11,1100.0
2012-04-20 13:30:00,27.07,27.11,26.99,27.02,2500.0,27.07,27.11,26.99,27.02,2500.0
2012-04-20 14:00:00,27.0,27.03,26.95,27.03,3200.0,27.0,27.03,26.95,27.03,3200.0
2012-04-20 14:30:00,27.05,27.06,26.95,26.97,4400.0,27.05,27.06,26.95,26.97,4400.0
2012-04-20 15:00:00,26.97,26.97,26.88,26.92,5500.0,26.97,26.97,26.88,26.92,5500.0
2012-04-20 15:30:00,26.9,26.93,26.84,26.9,5900.0,26.9,26.93,26.84,26.9,5900.0
2012-04-23 09:30:00,26.36,26.39,26.17,26.18,3800.0,26.36,26.39,26.17,26.18,3800.0
2012-04-23 10:00:00,26.16,26.16,26.05,26.1,11100.0,26.16,26.16,26.05,26.1,11100.0
2012-04-23 10:30:00,26.1,26.1,25.93,25.94,10000.0,26.1,26.1,25.93,25.94,10000.0
2012-04-23 11:00:00,25.9,25.97,25.89,25.92,4500.0,25.9,25.97,25.89,25.92,4500.0
2012-04-23 11:30:00,25.92,25.94,25.88,25.89,3300.0,25.92,25.94,25.88,25.89,3300.0
2012-04-23 12:00:00,25.9,25.95,25.87,25.95,2200.0,25.9,25.95,25.87,25.95,2200.0
2012-04-23 12:30:00,26.0,26.02,25.98,26.01,1400.0,26.0,26.02,25.98,26.01,1400.0
2012-04-23 13:00:00,26.01,26.01,25.97,25.98,4900.0,26.01,26.01,25.97,25.98,4900.0
2012-04-23 13:30:00,26.0,26.01,25.95,25.98,1700.0,26.0,26.01,25.95,25.98,1700.0
2012-04-23 14:00:00,25.97,26.02,25.86,26.0,3300.0,25.97,26.02,25.86,26.0,3300.0
2012-04-23 14:30:00,26.0,26.0,25.92,25.93,3500.0,26.0,26.0,25.92,25.93,3500.0
2012-04-23 15:00:00,25.93,26.11,25.92,26.11,3200.0,25.93,26.11,25.92,26.11,3200.0
2012-04-23 15:30:00,26.1,26.15,26.09,26.09,2400.0,26.1,26.15,26.09,26.09,2400.0
2012-04-24 09:30:00,26.14,26.14,25.87,25.97,4100.0,26.14,26.14,25.87,25.97,4100.0
2012-04-24 10:00:00,25.98,26.07,25.95,26.05,10300.0,25.98,26.07,25.95,26.05,10300.0
2012-04-24 10:30:00,26.08,26.1,26.06,26.06,5500.0,26.08,26.1,26.06,26.06,5500.0
2012-04-24 11:00:00,26.08,26.16,26.04,26.13,7000.0,26.08,26.16,26.04,26.13,7000.0
2012-04-24 11:30:00,26.16,26.16,26.08,26.09,1300.0,26.16,26.16,26.08,26.09,1300.0
2012-04-24 12:00:00,26.08,26.08,26.0,26.01,1400.0,26.08,26.08,26.0,26.01,1400.0
2012-04-24 12:30:00,26.02,26.02,25.95,25.97,1400.0,26.02,26.02,25.95,25.97,1400.0
2012-04-24 13:00:00,25.96,25.99,25.95,25.98,1200.0,25.96,25.99,25.95,25.98,1200.0
2012-04-24 13:30:00,25.97,26.0,25.95,25.95,1900.0,25.97,26.0,25.95,25.95,1900.0
2012-04-24 14:00:00,25.95,25.96,25.91,25.91,1700.0,25.95,25.96,25.91,25.91,1700.0
2012-04-24 14:30:00,25.91,25.93,25.9,25.92,1000.0,25.91,25.93,25.9,25.92,1000.0
2012-04-24 15:00:00,25.92,26.0,25.91,25.99,3800.0,25.92,26.0,25.91,25.99,3800.0
2012-04-24 15:30:00,25.98,26.05,25.98,26.03,8400.0,25.98,26.05,25.98,26.03,8400.0
2012-04-25 09:30:00,26.6,26.6,26.41,26.58,16500.0,26.6,26.6,26.41,26.58,16500.0
2012-04-25 10:00:00,26.55,26.6,26.51,26.52,6100.0,26.55,26.6,26.51,26.52,6100.0
2012-04-25 10:30:00,26.5,26.53,26.44,26.5,5200.0,26.5,26.53,26.44,26.5,5200.0
2012-04-25 11:00:00,26.42,26.42,26.24,26.25,2400.0,26.42,26.42,26.24,26.25,2400.0
2012-04-25 11:30:00,26.25,26.25,26.21,26.21,1100.0,26.25,26.25,26.21,26.21,1100.0
2012-04-25 12:00:00,26.21,26.34,26.21,26.34,3900.0,26.21,26.34,26.21,26.34,3900.0
2012-04-25 12:30:00,26.35,26.41,26.32,26.41,3300.0,26.35,26.41,26.32,26.41,3300.0
2012-04-25 13:00:00,26.44,26.5,26.44,26.48,700.0,26.44,26.5,26.44,26.48,700.0
2012-04-25 13:30:00,26.46,26.54,26.46,26.54,1000.0,26.46,26.54,26.46,26.54,1000.0
2012-04-25 14:00:00,26.53,26.54,26.47,26.53,1800.0,26.53,26.54,26.47,26.53,1800.0
2012-04-25 14:30:00,26.53,26.53,26.44,26.44,1300.0,26.53,26.53,26.44,26.44,1300.0
2012-04-25 15:00:00,26.45,26.55,26.45,26.54,6900.0,26.45,26.55,26.45,26.54,6900.0
2012-04-25 15:30:00,26.55,26.64,26.53,26.6,2900.0,26.55,26.64,26.53,26.6,2900.0
2012-04-26 09:30:00,26.68,26.84,26.68,26.78,900.0,26.68,26.84,26.68,26.78,900.0
2012-04-26 10:00:00,26.74,26.89,26.74,26.81,1600.0,26.74,26.89,26.74,26.81,1600.0
2012-04-26 10:30:00,26.8,26.87,26.77,26.78,1100.0,26.8,26.87,26.77,26.78,1100.0
2012-04-26 11:00:00,26.81,26.97,26.81,26.97,1200.0,26.81,26.97,26.81,26.97,1200.0
2012-04-26 11:30:00,26.95,26.96,26.91,26.92,3200.0,26.95,26.96,26.91,26.92,3200.0
2012-04-26 12:00:00,26.91,26.94,26.91,26.92,600.0,26.91,26.94,26.91,26.92,600.0
2012-04-26 12:30:00,26.9,26.9,26.86,26.88,2600.0,26.9,26.9,26.86,26.88,2600.0
2012-04-26 13:00:00,26.91,26.93,26.9,26.93,1700.0,26.91,26.93,26.9,26.93,1700.0
2012-04-26 13:30:00,26.9,26.93,26.9,26.93,700.0,26.9,26.93,26.9,26.93,700.0
2012-04-26 14:00:00,26.98,27.06,26.98,27.05,2400.0,26.98,27.06,26.98,27.05,2400.0
2012-04-26 14:30:00,27.07,27.07,27.0,27.01,1500.0,27.07,27.07,27.0,27.01,1500.0
2012-04-26 15:00:00,27.03,27.03,26.99,27.01,2400.0,27.03,27.03,26.99,27.01,2400.0
2012-04-26 15:30:00,26.99,26.99,26.9,26.93,5900.0,26.99,26.99,26.9,26.93,5900.0
2012-04-27 09:30:00,26.95,27.04,26.82,27.04,13600.0,26.95,27.04,26.82,27.04,13600.0
2012-04-27 10:00:00,27.0,27.04,26.92,27.04,15700.0,27.0,27.04,26.92,27.04,15700.0
2012-04-27 10:30:00,27.02,27.22,27.02,27.22,1600.0,27.02,27.22,27.02,27.22,1600.0
2012-04-27 11:00:00,27.2,27.2,27.14,27.14,800.0,27.2,27.2,27.14,27.14,800.0
2012-04-27 11:30:00,27.18,27.18,27.11,27.15,8000.0,27.18,27.18,27.11,27.15,8000.0
2012-04-27 12:00:00,27.14,27.2,27.14,27.16,3900.0,27.14,27.2,27.14,27.16,3900.0
2012-04-27 12:30:00,27.14,27.14,27.07,27.07,900.0,27.14,27.14,27.07,27.07,900.0
2012-04-27 13:00:00,27.08,27.2,27.08,27.2,900.0,27.08,27.2,27.08,27.2,900.0
2012-04-27 13:30:00,27.27,27.29,27.25,27.25,1900.0,27.27,27.29,27.25,27.25,1900.0
2012-04-27 14:00:00,27.25,27.26,27.24,27.25,2400.0,27.25,27.26,27.24,27.25,2400.0
2012-04-27 14:30:00,27.25,27.3,27.23,27.29,4500.0,27.25,27.3,27.23,27.29,4500.0
2012-04-27 15:00:00,27.26,27.31,27.25,27.25,1500.0,27.26,27.31,27.25,27.25,1500.0
2012-04-27 15:30:00,27.25,27.34,27.25,27.29,4900.0,27.25,27.34,27.25,27.29,4900.0
2012-04-30 09:30:00,27.21,27.32,27.2,27.24,2300.0,27.21,27.32,27.2,27.24,2300.0
2012-04-30 10:00:00,27.2,27.4,27.17,27.4,3300.0,27.2,27.4,27.17,27.4,3300.0
2012-04-30 10:30:00,27.35,27.4,27.33,27.33,1200.0,27.35,27.4,27.33,27.33,1200.0
2012-04-30 11:00:00,27.31,27.33,27.26,27.28,1100.0,27.31,27.33,27.26,27.28,1100.0
2012-04-30 11:30:00,27.22,27.35,27.2,27.35,1500.0,27.22,27.35,27.2,27.35,1500.0
2012-04-30 12:00:00,27.35,27.45,27.33,27.45,2800.0,27.35,27.45,27.33,27.45,2800.0
2012-04-30 12:30:00,27.42,27.51,27.42,27.5,4500.0,27.42,27.51,27.42,27.5,4500.0
2012-04-30 13:00:00,27.51,27.51,27.47,27.5,3800.0,27.51,27.51,27.47,27.5,3800.0
2012-04-30 13:30:00,27.5,27.5,27.4,27.41,2100.0,27.5,27.5,27.4,27.41,2100.0
2012-04-30 14:00:00,27.41,27.41,27.33,27.33,1700.0,27.41,27.41,27.33,27.33,1700.0
2012-04-30 14:30:00,27.3,27.37,27.3,27.37,1600.0,27.3,27.37,27.3,27.37,1600.0
2012-04-30 15:00:00,27.35,27.36,27.33,27.36,2300.0,27.35,27.36,27.33,27.36,2300.0
2012-04-30 15:30:00,27.38,27.43,27.27,27.27,7200.0,27.38,27.43,27.27,27.27,7200.0
2012-05-01 09:30:00,27.18,27.21,27.13,27.21,900.0,27.18,27.21,27.13,27.21,900.0
2012-05-01 10:00:00,27.23,27.48,27.23,27.48,1500.0,27.23,27.48,27.23,27.48,1500.0
2012-05-01 10:30:00,27.5,27.59,27.5,27.52,1800.0,27.5,27.59,27.5,27.52,1800.0
2012-05-01 11:00:00,27.45,27.48,27.43,27.48,800.0,27.45,27.48,27.43,27.48,800.0
2012-05-01 11:30:00,27.51,27.59,27.51,27.56,1000.0,27.51,27.59,27.51,27.56,1000.0
2012-05-01 12:00:00,27.54,27.54,27.54,27.54,500.0,27.54,27.54,27.54,27.54,500.0
2012-05-01 12:30:00,27.52,27.52,27.47,27.47,700.0,27.52,27.52,27.47,27.47,700.0
2012-05-01 13:00:00,27.45,27.45,27.35,27.35,600.0,27.45,27.45,27.35,27.35,600.0
2012-05-01 13:30:00,27.35,27.35,27.3,27.35,5500.0,27.35,27.35,27.3,27.35,5500.0
2012-05-01 14:00:00,27.34,27.43,27.34,27.39,5300.0,27.34,27.43,27.34,27.39,5300.0
2012-05-01 14:30:00,27.4,27.52,27.36,27.48,12400.0,27.4,27.52,27.36,27.48,12400.0
2012-05-01 15:00:00,27.5,27.52,27.5,27.51,3500.0,27.5,27.52,27.5,27.51,3500.0
2012-05-01 15:30:00,27.51,27.51,27.38,27.39,7700.0,27.51,27.51,27.38,27.39,7700.0
2012-05-02 09:30:00,26.99,27.15,26.99,27.14,3300.0,26.99,27.15,26.99,27.14,3300.0
2012-05-02 10:00:00,27.19,27.19,27.03,27.05,600.0,27.19,27.19,27.03,27.05,600.0
2012-05-02 10:30:00,26.98,27.13,26.98,27.13,2300.0,26.98,27.13,26.98,27.13,2300.0
2012-05-02 11:00:00,27.1,27.12,27.1,27.1,1000.0,27.1,27.12,27.1,27.1,1000.0
2012-05-02 11:30:00,27.1,27.13,27.1,27.1,3500.0,27.1,27.13,27.1,27.1,3500.0
2012-05-02 12:00:00,27.1,27.26,27.08,27.26,1600.0,27.1,27.26,27.08,27.26,1600.0
2012-05-02 12:30:00,27.26,27.28,27.26,27.28,600.0,27.26,27.28,27.26,27.28,600.0
2012-05-02 13:00:00,27.27,27.29,27.24,27.24,700.0,27.27,27.29,27.24,27.24,700.0
2012-05-02 13:30:00,27.25,27.33,27.24,27.33,600.0,27.25,27.33,27.24,27.33,600.0
2012-05-02 14:00:00,27.37,27.39,27.31,27.31,2200.0,27.37,27.39,27.31,27.31,2200.0
2012-05-02 14:30:00,27.29,27.34,27.27,27.34,900.0,27.29,27.34,27.27,27.34,900.0
2012-05-02 15:00:00,27.3,27.31,27.25,27.31,2600.0,27.3,27.31,27.25,27.31,2600.0
2012-05-02 15:30:00,27.3,27.36,27.3,27.35,4000.0,27.3,27.36,27.3,27.35,4000.0
2012-05-03 09:30:00,27.24,27.24,27.13,27.2,1300.0,27.24,27.24,27.13,27.2,1300.0
2012-05-03 10:00:00,27.21,27.21,26.89,26.95,2500.0,27.21,27.21,26.89,26.95,2500.0
2012-05-03 10:30:00,26.92,26.92,26.78,26.78,1100.0,26.92,26.92,26.78,26.78,1100.0
2012-05-03 11:00:00,26.89,26.99,26.88,26.98,1400.0,26.89,26.99,26.88,26.98,1400.0
2012-05-03 11:30:00,26.92,26.92,26.75,26.75,1000.0,26.92,26.92,26.75,26.75,1000.0
2012-05-03 12:00:00,26.71,26.77,26.7,26.72,1100.0,26.71,26.77,26.7,26.72,1100.0
2012-05-03 12:30:00,26.75,26.82,26.7,26.73,16900.0,26.75,26.82,26.7,26.73,16900.0
2012-05-03 13:00:00,26.7,26.85,26.7,26.81,40600.0,26.7,26.85,26.7,26.81,40600.0
2012-05-03 13:30:00,26.8,26.8,26.72,26.72,4800.0,26.8,26.8,26.72,26.72,4800.0
2012-05-03 14:00:00,26.77,26.77,26.69,26.7,1700.0,26.77,26.77,26.69,26.7,1700.0
2012-05-03 14:30:00,26.71,26.71,26.69,26.7,2700.0,26.71,26.71,26.69,26.7,2700.0
2012-05-03 15:00:00,26.7,26.81,26.69,26.79,2600.0,26.7,26.81,26.69,26.79,2600.0
2012-05-03 15:30:00,26.78,26.87,26.69,26.7,5400.0,26.78,26.87,26.69,26.7,5400.0
2012-05-04 09:30:00,26.35,26.51,26.32,26.39,3500.0,26.35,26.51,26.32,26.39,3500.0
2012-05-04 10:00:00,26.38,26.4,26.23,26.23,8000.0,26.38,26.4,26.23,26.23,8000.0
2012-05-04 10:30:00,26.14,26.3,26.12,26.3,2100.0,26.14,26.3,26.12,26.3,2100.0
2012-05-04 11:00:00,26.29,26.29,26.14,26.15,7400.0,26.29,26.29,26.14,26.15,7400.0
2012-05-04 11:30:00,26.15,26.15,26.0,26.11,15900.0,26.15,26.15,26.0,26.11,15900.0
2012-05-04 12:00:00,26.13,26.19,26.09,26.11,1900.0,26.13,26.19,26.09,26.11,1900.0
2012-05-04 12:30:00,26.1,26.19,26.07,26.13,15600.0,26.1,26.19,26.07,26.13,15600.0
2012-05-04 13:00:00,26.15,26.17,26.08,26.12,3100.0,26.15,26.17,26.08,26.12,3100.0
2012-05-04 13:30:00,26.13,26.17,26.08,26.17,4100.0,26.13,26.17,26.08,26.17,4100.0
2012-05-04 14:00:00,26.12,26.12,26.04,26.05,1400.0,26.12,26.12,26.04,26.05,1400.0
2012-05-04 14:30:00,26.05,26.05,25.93,25.97,2300.0,26.05,26.05,25.93,25.97,2300.0
2012-05-04 15:00:00,25.98,26.03,25.96,25.97,5700.0,25.98,26.03,25.96,25.97,5700.0
2012-05-04 15:30:00,26.01,26.04,25.84,25.87,18000.0,26.01,26.04,25.84,25.87,18000.0
2012-05-07 09:30:00,25.34,25.67,25.32,25.52,7100.0,25.34,25.67,25.32,25.52,7100.0
2012-05-07 10:00:00,25.55,25.57,25.43,25.46,6700.0,25.55,25.57,25.43,25.46,6700.0
2012-05-07 10:30:00,25.43,25.5,25.36,25.5,7700.0,25.43,25.5,25.36,25.5,7700.0
2012-05-07 11:00:00,25.5,25.53,25.47,25.47,4800.0,25.5,25.53,25.47,25.47,4800.0
2012-05-07 11:30:00,25.49,25.5,25.48,25.48,1000.0,25.49,25.5,25.48,25.48,1000.0
2012-05-07 12:00:00,25.5,25.54,25.46,25.54,7100.0,25.5,25.54,25.46,25.54,7100.0
2012-05-07 12:30:00,25.54,25.6,25.5,25.59,4600.0,25.54,25.6,25.5,25.59,4600.0
2012-05-07 13:00:00,25.61,25.75,25.61,25.69,2400.0,25.61,25.75,25.61,25.69,2400.0
2012-05-07 13:30:00,25.68,25.75,25.68,25.75,1100.0,25.68,25.75,25.68,25.75,1100.0
2012-05-07 14:00:00,25.75,25.75,25.66,25.66,1500.0,25.75,25.75,25.66,25.66,1500.0
2012-05-07 14:30:00,25.68,25.68,25.62,25.62,2200.0,25.68,25.68,25.62,25.62,2200.0
2012-05-07 15:00:00,25.63,25.65,25.61,25.63,1400.0,25.63,25.65,25.61,25.63,1400.0
2012-05-07 15:30:00,25.64,25.66,25.58,25.63,4000.0,25.64,25.66,25.58,25.63,4000.0
2012-05-08 09:30:00,25.33,25.35,25.11,25.3,5500.0,25.33,25.35,25.11,25.3,5500.0
2012-05-08 10:00:00,25.21,25.29,25.15,25.15,1900.0,25.21,25.29,25.15,25.15,1900.0
2012-05-08 10:30:00,25.14,25.15,24.85,24.92,7200.0,25.14,25.15,24.85,24.92,7200.0
2012-05-08 11:00:00,24.9,24.9,24.8,24.9,3400.0,24.9,24.9,24.8,24.9,3400.0
2012-05-08 11:30:00,24.89,25.1,24.87,24.98,5600.0,24.89,25.1,24.87,24.98,5600.0
2012-05-08 12:00:00,24.99,24.99,24.87,24.9,2100.0,24.99,24.99,24.87,24.9,2100.0
2012-05-08 12:30:00,24.89,24.91,24.8,24.8,5900.0,24.89,24.91,24.8,24.8,5900.0
2012-05-08 13:00:00,24.82,25.02,24.82,24.99,5100.0,24.82,25.02,24.82,24.99,5100.0
2012-05-08 13:30:00,25.01,25.06,24.97,25.0,14800.0,25.01,25.06,24.97,25.0,14800.0
2012-05-08 14:00:00,25.01,25.06,25.0,25.02,8600.0,25.01,25.06,25.0,25.02,8600.0
2012-05-08 14:30:00,25.05,25.1,25.02,25.06,18600.0,25.05,25.1,25.02,25.06,18600.0
2012-05-08 15:00:00,25.06,25.29,24.99,25.28,12900.0,25.06,25.29,24.99,25.28,12900.0
2012-05-08 15:30:00,25.27,25.33,25.19,25.31,12700.0,25.27,25.33,25.19,25.31,12700.0
2012-05-09 09:30:00,24.95,25.09,24.91,25.09,4700.0,24.95,25.09,24.91,25.09,4700.0
2012-05-09 10:00:00,25.09,25.17,24.81,24.81,7800.0,25.09,25.17,24.81,24.81,7800.0
2012-05-09 10:30:00,24.83,24.92,24.8,24.84,7900.0,24.83,24.92,24.8,24.84,7900.0
2012-05-09 11:00:00,24.81,24.94,24.81,24.94,8600.0,24.81,24.94,24.81,24.94,8600.0
2012-05-09 11:30:00,24.93,25.15,24.93,25.12,6300.0,24.93,25.15,24.93,25.12,6300.0
2012-05-09 12:00:00,25.12,25.15,25.09,25.15,1300.0,25.12,25.15,25.09,25.15,1300.0
2012-05-09 12:30:00,25.09,25.09,24.97,25.0,2500.0,25.09,25.09,24.97,25.0,2500.0
2012-05-09 13:00:00,25.03,25.12,24.99,25.01,3000.0,25.03,25.12,24.99,25.01,3000.0
2012-05-09 13:30:00,25.02,25.14,25.02,25.09,4000.0,25.02,25.14,25.02,25.09,4000.0
2012-05-09 14:00:00,25.11,25.18,25.08,25.18,3400.0,25.11,25.18,25.08,25.18,3400.0
2012-05-09 14:30:00,25.18,25.24,25.15,25.21,3800.0,25.18,25.24,25.15,25.21,3800.0
2012-05-09 15:00:00,25.18,25.27,25.17,25.2,10500.0,25.18,25.27,25.17,25.2,10500.0
2012-05-09 15:30:00,25.19,25.3,25.14,25.16,24400.0,25.19,25.3,25.14,25.16,24400.0
2012-05-10 09:30:00,25.36,25.36,24.97,25.11,3800.0,25.36,25.36,24.97,25.11,3800.0
2012-05-10 10:00:00,25.08,25.1,24.9,24.94,4800.0,25.08,25.1,24.9,24.94,4800.0
2012-05-10 10:30:00,24.93,24.98,24.82,24.84,1900.0,24.93,24.98,24.82,24.84,1900.0
2012-05-10 11:00:00,24.85,24.92,24.81,24.92,1600.0,24.85,24.92,24.81,24.92,1600.0
2012-05-10 11:30:00,24.97,25.03,24.87,24.88,2000.0,24.97,25.03,24.87,24.88,2000.0
2012-05-10 12:00:00,24.88,24.99,24.84,24.99,4000.0,24.88,24.99,24.84,24.99,4000.0
2012-05-10 12:30:00,24.98,25.21,24.98,25.21,7500.0,24.98,25.21,24.98,25.21,7500.0
2012-05-10 13:00:00,25.21,25.21,25.12,25.14,6100.0,25.21,25.21,25.12,25.14,6100.0
2012-05-10 13:30:00,25.15,25.15,25.09,25.09,1200.0,25.15,25.15,25.09,25.09,1200.0
2012-05-10 14:00:00,25.11,25.16,25.11,25.16,3100.0,25.11,25.16,25.11,25.16,3100.0
2012-05-10 14:30:00,25.11,25.23,25.11,25.2,5200.0,25.11,25.23,25.11,25.2,5200.0
2012-05-10 15:00:00,25.21,25.23,25.17,25.2,3700.0,25.21,25.23,25.17,25.2,3700.0
2012-05-10 15:30:00,25.18,25.23,25.1,25.17,12600.0,25.18,25.23,25.1,25.17,12600.0
2012-05-11 09:30:00,25.21,25.5,25.21,25.36,1700.0,25.21,25.5,25.21,25.36,1700.0
2012-05-11 10:00:00,25.4,25.5,25.3,25.5,1000.0,25.4,25.5,25.3,25.5,1000.0
2012-05-11 10:30:00,25.54,25.57,25.36,25.39,1900.0,25.54,25.57,25.36,25.39,1900.0
2012-05-11 11:00:00,25.39,25.44,25.36,25.41,3600.0,25.39,25.44,25.36,25.41,3600.0
2012-05-11 11:30:00,25.42,25.46,25.37,25.38,400.0,25.42,25.46,25.37,25.38,400.0
2012-05-11 12:00:00,25.41,25.44,25.39,25.44,1500.0,25.41,25.44,25.39,25.44,1500.0
2012-05-11 12:30:00,25.41,25.46,25.41,25.41,400.0,25.41,25.46,25.41,25.41,400.0
2012-05-11 13:00:00,25.39,25.41,25.3,25.34,3600.0,25.39,25.41,25.3,25.34,3600.0
2012-05-11 13:30:00,25.38,25.38,25.32,25.32,1100.0,25.38,25.38,25.32,25.32,1100.0
2012-05-11 14:00:00,25.33,25.35,25.28,25.3,900.0,25.33,25.35,25.28,25.3,900.0
2012-05-11 14:30:00,25.33,25.33,25.26,25.28,800.0,25.33,25.33,25.26,25.28,800.0
2012-05-11 15:00:00,25.25,25.29,25.2,25.29,5200.0,25.25,25.29,25.2,25.29,5200.0
2012-05-11 15:30:00,25.28,25.31,25.22,25.28,8300.0,25.28,25.31,25.22,25.28,8300.0
2012-05-14 09:30:00,25.0,25.0,24.88,24.92,4300.0,25.0,25.0,24.88,24.92,4300.0
2012-05-14 10:00:00,24.88,24.92,24.83,24.83,1200.0,24.88,24.92,24.83,24.83,1200.0
2012-05-14 10:30:00,24.9,25.0,24.9,24.98,2100.0,24.9,25.0,24.9,24.98,2100.0
2012-05-14 11:00:00,24.97,25.07,24.93,24.99,3300.0,24.97,25.07,24.93,24.99,3300.0
2012-05-14 11:30:00,25.02,25.02,24.96,24.99,1400.0,25.02,25.02,24.96,24.99,1400.0
2012-05-14 12:00:00,24.99,25.01,24.99,24.99,1600.0,24.99,25.01,24.99,24.99,1600.0
2012-05-14 12:30:00,24.95,24.95,24.91,24.93,4400.0,24.95,24.95,24.91,24.93,4400.0
2012-05-14 13:00:00,24.95,24.97,24.94,24.94,1400.0,24.95,24.97,24.94,24.94,1400.0
2012-05-14 13:30:00,25.0,25.09,25.0,25.08,600.0,25.0,25.09,25.0,25.08,600.0
2012-05-14 14:00:00,25.06,25.11,25.03,25.07,1100.0,25.06,25.11,25.03,25.07,1100.0
2012-05-14 14:30:00,25.07,25.07,25.02,25.02,900.0,25.07,25.07,25.02,25.02,900.0
2012-05-14 15:00:00,25.03,25.05,24.98,25.04,3700.0,25.03,25.05,24.98,25.04,3700.0
2012-05-14 15:30:00,25.02,25.02,24.94,24.96,9400.0,25.02,25.02,24.94,24.96,9400.0
2012-05-15 09:30:00,25.01,25.01,24.88,24.88,1100.0,25.01,25.01,24.88,24.88,1100.0
2012-05-15 10:00:00,25.03,25.05,24.95,25.05,800.0,25.03,25.05,24.95,25.05,800.0
2012-05-15 10:30:00,25.13,25.16,25.12,25.13,1200.0,25.13,25.16,25.12,25.13,1200.0
2012-05-15 11:00:00,25.12,25.12,25.0,25.07,2700.0,25.12,25.12,25.0,25.07,2700.0
2012-05-15 11:30:00,25.06,25.18,25.05,25.16,2400.0,25.06,25.18,25.05,25.16,2400.0
2012-05-15 12:00:00,25.16,25.17,25.1,25.1,6400.0,25.16,25.17,25.1,25.1,6400.0
2012-05-15 12:30:00,25.1,25.1,24.97,24.97,8900.0,25.1,25.1,24.97,24.97,8900.0
2012-05-15 13:00:00,24.99,25.02,24.99,24.99,900.0,24.99,25.02,24.99,24.99,900.0
2012-05-15 13:30:00,25.0,25.0,24.9,24.95,1100.0,25.0,25.0,24.9,24.95,1100.0
2012-05-15 14:00:00,24.94,24.97,24.9,24.91,3900.0,24.94,24.97,24.9,24.91,3900.0
2012-05-15 14:30:00,24.92,24.92,24.84,24.86,2700.0,24.92,24.92,24.84,24.86,2700.0
2012-05-15 15:00:00,24.81,24.82,24.66,24.7,7100.0,24.81,24.82,24.66,24.7,7100.0
2012-05-15 15:30:00,24.74,24.83,24.73,24.82,7300.0,24.74,24.83,24.73,24.82,7300.0
2012-05-16 09:30:00,24.79,24.84,24.65,24.77,1800.0,24.79,24.84,24.65,24.77,1800.0
2012-05-16 10:00:00,24.78,24.78,24.7,24.76,600.0,24.78,24.78,24.7,24.76,600.0
2012-05-16 10:30:00,24.84,25.0,24.84,25.0,5800.0,24.84,25.0,24.84,25.0,5800.0
2012-05-16 11:00:00,25.0,25.08,24.98,25.0,8400.0,25.0,25.08,24.98,25.0,8400.0
2012-05-16 11:30:00,25.01,25.04,24.98,25.04,2500.0,25.01,25.04,24.98,25.04,2500.0
2012-05-16 12:00:00,25.03,25.03,24.89,24.91,4200.0,25.03,25.03,24.89,24.91,4200.0
2012-05-16 12:30:00,24.91,24.91,24.78,24.79,2700.0,24.91,24.91,24.78,24.79,2700.0
2012-05-16 13:00:00,24.76,24.81,24.71,24.74,2400.0,24.76,24.81,24.71,24.74,2400.0
2012-05-16 13:30:00,24.7,24.71,24.57,24.63,2400.0,24.7,24.71,24.57,24.63,2400.0
2012-05-16 14:00:00,24.7,24.74,24.59,24.66,2600.0,24.7,24.74,24.59,24.66,2600.0
2012-05-16 14:30:00,24.67,24.8,24.65,24.76,6200.0,24.67,24.8,24.65,24.76,6200.0
2012-05-16 15:00:00,24.74,24.8,24.69,24.69,3400.0,24.74,24.8,24.69,24.69,3400.0
2012-05-16 15:30:00,24.71,24.73,24.65,24.69,4300.0,24.71,24.73,24.65,24.69,4300.0
2012-05-17 09:30:00,24.63,24.7,24.58,24.58,3600.0,24.63,24.7,24.58,24.58,3600.0
2012-05-17 10:00:00,24.57,24.63,24.51,24.59,3200.0,24.57,24.63,24.51,24.59,3200.0
2012-05-17 10:30:00,24.54,24.58,24.48,24.51,1700.0,24.54,24.58,24.48,24.51,1700.0
2012-05-17 11:00:00,24.53,24.53,24.43,24.43,2000.0,24.53,24.53,24.43,24.43,2000.0
2012-05-17 11:30:00,24.42,24.42,24.37,24.42,1700.0,24.42,24.42,24.37,24.42,1700.0
2012-05-17 12:00:00,24.39,24.46,24.34,24.4,2000.0,24.39,24.46,24.34,24.4,2000.0
2012-05-17 12:30:00,24.4,24.59,24.37,24.59,13800.0,24.4,24.59,24.37,24.59,13800.0
2012-05-17 13:00:00,24.58,24.74,24.58,24.66,3400.0,24.58,24.74,24.58,24.66,3400.0
2012-05-17 13:30:00,24.64,24.64,24.54,24.58,4700.0,24.64,24.64,24.54,24.58,4700.0
2012-05-17 14:00:00,24.58,24.6,24.54,24.6,3100.0,24.58,24.6,24.54,24.6,3100.0
2012-05-17 14:30:00,24.61,24.61,24.54,24.58,1600.0,24.61,24.61,24.54,24.58,1600.0
2012-05-17 15:00:00,24.58,24.63,24.55,24.57,4400.0,24.58,24.63,24.55,24.57,4400.0
2012-05-17 15:30:00,24.59,24.59,24.4,24.4,18000.0,24.59,24.59,24.4,24.4,18000.0
2012-05-18 09:30:00,24.39,24.39,24.16,24.26,4800.0,24.39,24.39,24.16,24.26,4800.0
2012-05-18 10:00:00,24.21,24.21,24.0,24.1,6700.0,24.21,24.21,24.0,24.1,6700.0
2012-05-18 10:30:00,24.08,24.39,24.08,24.39,3200.0,24.08,24.39,24.08,24.39,3200.0
2012-05-18 11:00:00,24.4,24.42,24.11,24.12,2900.0,24.4,24.42,24.11,24.12,2900.0
2012-05-18 11:30:00,24.11,24.11,23.79,23.87,5800.0,24.11,24.11,23.79,23.87,5800.0
2012-05-18 12:00:00,23.94,24.08,23.94,24.08,2000.0,23.94,24.08,23.94,24.08,2000.0
2012-05-18 12:30:00,24.1,24.21,24.1,24.16,1900.0,24.1,24.21,24.1,24.16,1900.0
2012-05-18 13:00:00,24.13,24.13,24.05,24.1,3300.0,24.13,24.13,24.05,24.1,3300.0
2012-05-18 13:30:00,24.1,24.15,24.1,24.11,3300.0,24.1,24.15,24.1,24.11,3300.0
2012-05-18 14:00:00,24.12,24.17,24.04,24.09,22100.0,24.12,24.17,24.04,24.09,22100.0
2012-05-18 14:30:00,24.07,24.09,23.95,23.95,3300.0,24.07,24.09,23.95,23.95,3300.0
2012-05-18 15:00:00,23.99,24.04,23.97,24.0,1200.0,23.99,24.04,23.97,24.0,1200.0
2012-05-18 15:30:00,23.94,23.98,23.92,23.93,8500.0,23.94,23.98,23.92,23.93,8500.0
2012-05-21 09:30:00,24.06,24.09,23.84,24.08,3600.0,24.06,24.09,23.84,24.08,3600.0
2012-05-21 10:00:00,24.06,24.22,24.06,24.19,2900.0,24.06,24.22,24.06,24.19,2900.0
2012-05-21 10:30:00,24.25,24.32,24.25,24.32,1700.0,24.25,24.32,24.25,24.32,1700.0
2012-05-21 11:00:00,24.25,24.31,24.2,24.2,4700.0,24.25,24.31,24.2,24.2,4700.0
2012-05-21 11:30:00,24.22,24.27,24.21,24.27,900.0,24.22,24.27,24.21,24.27,900.0
2012-05-21 12:00:00,24.26,24.47,24.26,24.47,1500.0,24.26,24.47,24.26,24.47,1500.0
2012-05-21 12:30:00,24.53,24.53,24.43,24.43,1800.0,24.53,24.53,24.43,24.43,1800.0
2012-05-21 13:00:00,24.46,24.52,24.46,24.47,700.0,24.46,24.52,24.46,24.47,700.0
2012-05-21 13:30:00,24.5,24.53,24.49,24.5,1300.0,24.5,24.53,24.49,24.5,1300.0
2012-05-21 14:00:00,24.51,24.51,24.4,24.4,2400.0,24.51,24.51,24.4,24.4,2400.0
2012-05-21 14:30:00,24.44,24.45,24.41,24.45,800.0,24.44,24.45,24.41,24.45,800.0
2012-05-21 15:00:00,24.48,24.65,24.48,24.58,6900.0,24.48,24.65,24.48,24.58,6900.0
2012-05-21 15:30:00,24.53,24.59,24.53,24.56,3600.0,24.53,24.59,24.53,24.56,3600.0
2012-05-22 09:30:00,24.63,24.63,24.45,24.49,1600.0,24.63,24.63,24.45,24.49,1600.0
2012-05-22 10:00:00,24.46,24.57,24.37,24.49,2400.0,24.46,24.57,24.37,24.49,2400.0
2012-05-22 10:30:00,24.48,24.62,24.48,24.56,2800.0,24.48,24.62,24.48,24.56,2800.0
2012-05-22 11:00:00,24.58,24.58,24.4,24.47,6600.0,24.58,24.58,24.4,24.47,6600.0
2012-05-22 11:30:00,24.45,24.47,24.41,24.43,1600.0,24.45,24.47,24.41,24.43,1600.0
2012-05-22 12:00:00,24.39,24.4,24.25,24.4,2200.0,24.39,24.4,24.25,24.4,2200.0
2012-05-22 12:30:00,24.36,24.45,24.36,24.4,4000.0,24.36,24.45,24.36,24.4,4000.0
2012-05-22 13:00:00,24.41,24.49,24.41,24.42,3800.0,24.41,24.49,24.41,24.42,3800.0
2012-05-22 13:30:00,24.41,24.49,24.34,24.34,1500.0,24.41,24.49,24.34,24.34,1500.0
2012-05-22 14:00:00,24.39,24.45,24.39,24.42,1400.0,24.39,24.45,24.39,24.42,1400.0
2012-05-22 14:30:00,24.4,24.4,24.34,24.37,2800.0,24.4,24.4,24.34,24.37,2800.0
2012-05-22 15:00:00,24.37,24.37,24.2,24.2,4500.0,24.37,24.37,24.2,24.2,4500.0
2012-05-22 15:30:00,24.16,24.19,24.07,24.17,13700.0,24.16,24.19,24.07,24.17,13700.0
2012-05-23 09:30:00,23.74,24.14,23.74,24.1,5600.0,23.74,24.14,23.74,24.1,5600.0
2012-05-23 10:00:00,24.14,24.21,24.03,24.04,3800.0,24.14,24.21,24.03,24.04,3800.0
2012-05-23 10:30:00,24.11,24.12,23.98,24.09,4300.0,24.11,24.12,23.98,24.09,4300.0
2012-05-23 11:00:00,24.06,24.16,24.05,24.09,3100.0,24.06,24.16,24.05,24.09,3100.0
2012-05-23 11:30:00,24.06,24.06,23.94,23.94,36500.0,24.06,24.06,23.94,23.94,36500.0
2012-05-23 12:00:00,23.93,24.0,23.91,23.97,6600.0,23.93,24.0,23.91,23.97,6600.0
2012-05-23 12:30:00,23.99,24.1,23.97,24.1,14100.0,23.99,24.1,23.97,24.1,14100.0
2012-05-23 13:00:00,24.15,24.19,24.11,24.16,9600.0,24.15,24.19,24.11,24.16,9600.0
2012-05-23 13:30:00,24.16,24.26,24.16,24.25,7300.0,24.16,24.26,24.16,24.25,7300.0
2012-05-23 14:00:00,24.22,24.24,24.14,24.21,1700.0,24.22,24.24,24.14,24.21,1700.0
2012-05-23 14:30:00,24.18,24.24,24.12,24.2,25800.0,24.18,24.24,24.12,24.2,25800.0
2012-05-23 15:00:00,24.2,24.28,23.95,24.24,31800.0,24.2,24.28,23.95,24.24,31800.0
2012-05-23 15:30:00,24.26,24.58,24.26,24.39,40800.0,24.26,24.58,24.26,24.39,40800.0
2012-05-24 09:30:00,24.52,24.52,23.79,24.05,7400.0,24.52,24.52,23.79,24.05,7400.0
2012-05-24 10:00:00,24.03,24.2,24.03,24.2,2800.0,24.03,24.2,24.03,24.2,2800.0
2012-05-24 10:30:00,24.21,24.21,24.13,24.14,1400.0,24.21,24.21,24.13,24.14,1400.0
2012-05-24 11:00:00,24.15,24.17,24.13,24.15,1300.0,24.15,24.17,24.13,24.15,1300.0
2012-05-24 11:30:00,24.08,24.1,24.03,24.03,1500.0,24.08,24.1,24.03,24.03,1500.0
2012-05-24 12:00:00,24.02,24.02,23.94,24.0,1400.0,24.02,24.02,23.94,24.0,1400.0
2012-05-24 12:30:00,24.01,24.03,23.98,23.99,1200.0,24.01,24.03,23.98,23.99,1200.0
2012-05-24 13:00:00,24.02,24.08,24.02,24.02,1900.0,24.02,24.08,24.02,24.02,1900.0
2012-05-24 13:30:00,23.91,23.98,23.87,23.87,1900.0,23.91,23.98,23.87,23.87,1900.0
2012-05-24 14:00:00,23.88,23.93,23.74,23.83,1700.0,23.88,23.93,23.74,23.83,1700.0
2012-05-24 14:30:00,23.84,23.89,23.81,23.82,2600.0,23.84,23.89,23.81,23.82,2600.0
2012-05-24 15:00:00,23.83,23.88,23.73,23.81,8400.0,23.83,23.88,23.73,23.81,8400.0
2012-05-24 15:30:00,23.83,23.86,23.5,23.69,32200.0,23.83,23.86,23.5,23.69,32200.0
2012-05-25 09:30:00,23.75,24.24,22.86,23.93,18000.0,23.75,24.24,22.86,23.93,18000.0
2012-05-25 10:00:00,23.95,24.17,23.95,24.01,11100.0,23.95,24.17,23.95,24.01,11100.0
2012-05-25 10:30:00,24.05,24.29,24.05,24.19,5300.0,24.05,24.29,24.05,24.19,5300.0
2012-05-25 11:00:00,24.14,24.5,24.13,24.47,13300.0,24.14,24.5,24.13,24.47,13300.0
2012-05-25 11:30:00,24.43,24.44,24.19,24.41,16800.0,24.43,24.44,24.19,24.41,16800.0
2012-05-25 12:00:00,24.4,24.45,24.0,24.05,11500.0,24.4,24.45,24.0,24.05,11500.0
2012-05-25 12:30:00,24.06,24.17,24.04,24.1,9500.0,24.06,24.17,24.04,24.1,9500.0
2012-05-25 13:00:00,24.06,24.24,24.06,24.24,6300.0,24.06,24.24,24.06,24.24,6300.0
2012-05-25 13:30:00,24.25,24.25,24.21,24.24,3700.0,24.25,24.25,24.21,24.24,3700.0
2012-05-25 14:00:00,24.24,24.24,24.02,24.03,4500.0,24.24,24.24,24.02,24.03,4500.0
2012-05-25 14:30:00,24.01,24.06,24.0,24.06,7100.0,24.01,24.06,24.0,24.06,7100.0
2012-05-25 15:00:00,24.09,24.17,24.06,24.1,7900.0,24.09,24.17,24.06,24.1,7900.0
2012-05-25 15:30:00,24.09,24.12,24.05,24.1,9700.0,24.09,24.12,24.05,24.1,9700.0
2012-05-29 09:30:00,25.09,25.11,24.16,24.27,13100.0,25.09,25.11,24.16,24.27,13100.0
2012-05-29 10:00:00,24.22,24.47,24.17,24.46,3200.0,24.22,24.47,24.17,24.46,3200.0
2012-05-29 10:30:00,24.49,24.49,24.38,24.39,1700.0,24.49,24.49,24.38,24.39,1700.0
2012-05-29 11:00:00,24.4,24.4,24.25,24.25,2000.0,24.4,24.4,24.25,24.25,2000.0
2012-05-29 11:30:00,24.3,24.3,24.0,24.14,2300.0,24.3,24.3,24.0,24.14,2300.0
2012-05-29 12:00:00,24.02,24.04,23.96,24.02,3500.0,24.02,24.04,23.96,24.02,3500.0
2012-05-29 12:30:00,24.0,24.14,23.99,24.14,3300.0,24.0,24.14,23.99,24.14,3300.0
2012-05-29 13:00:00,24.04,24.1,24.02,24.09,1600.0,24.04,24.1,24.02,24.09,1600.0
2012-05-29 13:30:00,24.07,24.21,24.06,24.19,2000.0,24.07,24.21,24.06,24.19,2000.0
2012-05-29 14:00:00,24.19,24.26,24.15,24.24,1900.0,24.19,24.26,24.15,24.24,1900.0
2012-05-29 14:30:00,24.27,24.31,24.24,24.31,1200.0,24.27,24.31,24.24,24.31,1200.0
2012-05-29 15:00:00,24.31,24.35,24.26,24.35,3000.0,24.31,24.35,24.26,24.35,3000.0
2012-05-29 15:30:00,24.34,24.35,24.27,24.31,4600.0,24.34,24.35,24.27,24.31,4600.0
2012-05-30 09:30:00,23.99,24.11,23.99,24.11,4500.0,23.99,24.11,23.99,24.11,4500.0
2012-05-30 10:00:00,24.08,24.22,24.07,24.22,5400.0,24.08,24.22,24.07,24.22,5400.0
2012-05-30 10:30:00,24.21,24.22,24.05,24.05,2700.0,24.21,24.22,24.05,24.05,2700.0
2012-05-30 11:00:00,24.05,24.17,24.05,24.13,2900.0,24.05,24.17,24.05,24.13,2900.0
2012-05-30 11:30:00,24.12,24.12,24.01,24.01,5300.0,24.12,24.12,24.01,24.01,5300.0
2012-05-30 12:00:00,24.01,24.01,23.93,23.98,2000.0,24.01,24.01,23.93,23.98,2000.0
2012-05-30 12:30:00,24.0,24.01,23.96,23.96,3000.0,24.0,24.01,23.96,23.96,3000.0
2012-05-30 13:00:00,24.02,24.02,23.96,23.99,1400.0,24.02,24.02,23.96,23.99,1400.0
2012-05-30 13:30:00,24.0,24.0,23.94,23.95,1400.0,24.0,24.0,23.94,23.95,1400.0
2012-05-30 14:00:00,23.97,23.97,23.93,23.93,800.0,23.97,23.97,23.93,23.93,800.0
2012-05-30 14:30:00,23.93,23.95,23.9,23.91,2100.0,23.93,23.95,23.9,23.91,2100.0
2012-05-30 15:00:00,23.92,23.98,23.88,23.98,4400.0,23.92,23.98,23.88,23.98,4400.0
2012-05-30 15:30:00,23.99,24.05,23.97,24.0,9100.0,23.99,24.05,23.97,24.0,9100.0
2012-05-31 09:30:00,23.87,23.87,23.69,23.7,2200.0,23.87,23.87,23.69,23.7,2200.0
2012-05-31 10:00:00,23.7,23.73,23.62,23.73,1700.0,23.7,23.73,23.62,23.73,1700.0
2012-05-31 10:30:00,23.74,23.77,23.6,23.6,1700.0,23.74,23.77,23.6,23.6,1700.0
2012-05-31 11:00:00,23.59,23.61,23.51,23.6,4700.0,23.59,23.61,23.51,23.6,4700.0
2012-05-31 11:30:00,23.62,23.7,23.62,23.63,4900.0,23.62,23.7,23.62,23.63,4900.0
2012-05-31 12:00:00,23.57,23.73,23.56,23.73,8700.0,23.57,23.73,23.56,23.73,8700.0
2012-05-31 12:30:00,23.74,23.82,23.71,23.76,6200.0,23.74,23.82,23.71,23.76,6200.0
2012-05-31 13:00:00,23.78,23.88,23.77,23.87,12800.0,23.78,23.88,23.77,23.87,12800.0
2012-05-31 13:30:00,23.85,23.9,23.81,23.81,4300.0,23.85,23.9,23.81,23.81,4300.0
2012-05-31 14:00:00,23.8,23.94,23.8,23.92,7500.0,23.8,23.94,23.8,23.92,7500.0
2012-05-31 14:30:00,23.93,24.02,23.93,24.02,6900.0,23.93,24.02,23.93,24.02,6900.0
2012-05-31 15:00:00,24.01,24.14,23.98,24.14,6400.0,24.01,24.14,23.98,24.14,6400.0
2012-05-31 15:30:00,24.15,24.24,24.03,24.1,9400.0,24.15,24.24,24.03,24.1,9400.0
2012-06-01 09:30:00,23.47,23.78,23.46,23.78,4300.0,23.47,23.78,23.46,23.78,4300.0
2012-06-01 10:00:00,23.8,23.81,23.63,23.65,3700.0,23.8,23.81,23.63,23.65,3700.0
2012-06-01 10:30:00,23.6,23.63,23.54,23.55,1800.0,23.6,23.63,23.54,23.55,1800.0
2012-06-01 11:00:00,23.53,23.54,23.48,23.5,2600.0,23.53,23.54,23.48,23.5,2600.0
2012-06-01 11:30:00,23.52,23.6,23.51,23.55,2300.0,23.52,23.6,23.51,23.55,2300.0
2012-06-01 12:00:00,23.55,23.61,23.55,23.57,5200.0,23.55,23.61,23.55,23.57,5200.0
2012-06-01 12:30:00,23.57,23.59,23.51,23.55,3100.0,23.57,23.59,23.51,23.55,3100.0
2012-06-01 13:00:00,23.56,23.56,23.4,23.4,2000.0,23.56,23.56,23.4,23.4,2000.0
2012-06-01 13:30:00,23.37,23.37,23.29,23.33,2400.0,23.37,23.37,23.29,23.33,2400.0
2012-06-01 14:00:00,23.34,23.34,23.19,23.23,4300.0,23.34,23.34,23.19,23.23,4300.0
2012-06-01 14:30:00,23.22,23.3,23.21,23.23,7300.0,23.22,23.3,23.21,23.23,7300.0
2012-06-01 15:00:00,23.23,23.32,23.23,23.27,6300.0,23.23,23.32,23.23,23.27,6300.0
2012-06-01 15:30:00,23.27,23.3,23.16,23.16,7900.0,23.27,23.3,23.16,23.16,7900.0
2012-06-04 09:30:00,23.34,23.59,23.25,23.27,3600.0,23.34,23.59,23.25,23.27,3600.0
2012-06-04 10:00:00,23.3,23.38,23.18,23.36,3400.0,23.3,23.38,23.18,23.36,3400.0
2012-06-04 10:30:00,23.3,23.39,23.29,23.37,4000.0,23.3,23.39,23.29,23.37,4000.0
2012-06-04 11:00:00,23.35,23.36,23.2,23.2,1800.0,23.35,23.36,23.2,23.2,1800.0
2012-06-04 11:30:00,23.21,23.22,23.14,23.17,1100.0,23.21,23.22,23.14,23.17,1100.0
2012-06-04 12:00:00,23.14,23.16,23.05,23.06,1400.0,23.14,23.16,23.05,23.06,1400.0
2012-06-04 12:30:00,23.1,23.11,23.05,23.05,1000.0,23.1,23.11,23.05,23.05,1000.0
2012-06-04 13:00:00,23.09,23.11,22.99,22.99,1700.0,23.09,23.11,22.99,22.99,1700.0
2012-06-04 13:30:00,23.01,23.02,22.98,22.98,2800.0,23.01,23.02,22.98,22.98,2800.0
2012-06-04 14:00:00,23.0,23.12,22.98,23.12,15900.0,23.0,23.12,22.98,23.12,15900.0
2012-06-04 14:30:00,23.22,23.26,23.12,23.12,2700.0,23.22,23.26,23.12,23.12,2700.0
2012-06-04 15:00:00,23.1,23.14,23.04,23.14,2700.0,23.1,23.14,23.04,23.14,2700.0
2012-06-04 15:30:00,23.09,23.21,23.05,23.2,5900.0,23.09,23.21,23.05,23.2,5900.0
2012-06-05 09:30:00,23.0,23.38,23.0,23.37,1600.0,23.0,23.38,23.0,23.37,1600.0
2012-06-05 10:00:00,23.38,23.5,23.38,23.5,1300.0,23.38,23.5,23.38,23.5,1300.0
2012-06-05 10:30:00,23.46,23.46,23.32,23.32,1000.0,23.46,23.46,23.32,23.32,1000.0
2012-06-05 11:00:00,23.34,23.52,23.33,23.5,26700.0,23.34,23.52,23.33,23.5,26700.0
2012-06-05 11:30:00,23.47,23.47,23.28,23.28,16100.0,23.47,23.47,23.28,23.28,16100.0
2012-06-05 12:00:00,23.35,23.42,23.35,23.42,1100.0,23.35,23.42,23.35,23.42,1100.0
2012-06-05 12:30:00,23.41,23.5,23.41,23.46,900.0,23.41,23.5,23.41,23.46,900.0
2012-06-05 13:00:00,23.5,23.52,23.41,23.45,2300.0,23.5,23.52,23.41,23.45,2300.0
2012-06-05 13:30:00,23.43,23.55,23.4,23.54,2500.0,23.43,23.55,23.4,23.54,2500.0
2012-06-05 14:00:00,23.55,23.69,23.55,23.69,2000.0,23.55,23.69,23.55,23.69,2000.0
2012-06-05 14:30:00,23.61,23.66,23.61,23.61,2100.0,23.61,23.66,23.61,23.61,2100.0
2012-06-05 15:00:00,23.67,23.67,23.58,23.6,2900.0,23.67,23.67,23.58,23.6,2900.0
2012-06-05 15:30:00,23.6,23.65,23.58,23.6,2500.0,23.6,23.65,23.58,23.6,2500.0
2012-06-06 09:30:00,23.72,24.03,23.72,24.03,10200.0,23.72,24.03,23.72,24.03,10200.0
2012-06-06 10:00:00,24.0,24.01,23.92,23.92,1400.0,24.0,24.01,23.92,23.92,1400.0
2012-06-06 10:30:00,23.94,24.1,23.94,24.08,1300.0,23.94,24.1,23.94,24.08,1300.0
2012-06-06 11:00:00,24.1,24.1,24.02,24.09,4500.0,24.1,24.1,24.02,24.09,4500.0
2012-06-06 11:30:00,24.08,24.18,24.05,24.18,1600.0,24.08,24.18,24.05,24.18,1600.0
2012-06-06 12:00:00,24.21,24.26,24.19,24.22,5600.0,24.21,24.26,24.19,24.22,5600.0
2012-06-06 12:30:00,24.22,24.32,24.22,24.3,4400.0,24.22,24.32,24.22,24.3,4400.0
2012-06-06 13:00:00,24.29,24.3,24.25,24.25,5000.0,24.29,24.3,24.25,24.25,5000.0
2012-06-06 13:30:00,24.28,24.28,24.21,24.22,3800.0,24.28,24.28,24.21,24.22,3800.0
2012-06-06 14:00:00,24.23,24.3,24.19,24.3,16900.0,24.23,24.3,24.19,24.3,16900.0
2012-06-06 14:30:00,24.31,24.36,24.23,24.24,4500.0,24.31,24.36,24.23,24.24,4500.0
2012-06-06 15:00:00,24.25,24.28,24.14,24.16,4600.0,24.25,24.28,24.14,24.16,4600.0
2012-06-06 15:30:00,24.17,24.4,24.17,24.37,7600.0,24.17,24.4,24.17,24.37,7600.0
2012-06-07 09:30:00,24.68,24.68,24.51,24.56,1900.0,24.68,24.68,24.51,24.56,1900.0
2012-06-07 10:00:00,24.51,24.58,24.39,24.39,1300.0,24.51,24.58,24.39,24.39,1300.0
2012-06-07 10:30:00,24.36,24.36,24.2,24.2,1100.0,24.36,24.36,24.2,24.2,1100.0
2012-06-07 11:00:00,24.21,24.39,24.21,24.28,25500.0,24.21,24.39,24.21,24.28,25500.0
2012-06-07 11:30:00,24.28,24.35,24.26,24.26,900.0,24.28,24.35,24.26,24.26,900.0
2012-06-07 12:00:00,24.25,24.3,24.2,24.27,2100.0,24.25,24.3,24.2,24.27,2100.0
2012-06-07 12:30:00,24.32,24.32,24.27,24.27,500.0,24.32,24.32,24.27,24.27,500.0
2012-06-07 13:00:00,24.26,24.4,24.25,24.4,1200.0,24.26,24.4,24.25,24.4,1200.0
2012-06-07 13:30:00,24.4,24.4,24.19,24.19,1300.0,24.4,24.4,24.19,24.19,1300.0
2012-06-07 14:00:00,24.2,24.22,24.17,24.22,700.0,24.2,24.22,24.17,24.22,700.0
2012-06-07 14:30:00,24.22,24.22,24.16,24.16,1200.0,24.22,24.22,24.16,24.16,1200.0
2012-06-07 15:00:00,24.16,24.16,24.03,24.04,2000.0,24.16,24.16,24.03,24.04,2000.0
2012-06-07 15:30:00,24.05,24.05,23.85,23.85,5600.0,24.05,24.05,23.85,23.85,5600.0
2012-06-08 09:30:00,23.85,24.13,23.85,24.08,3200.0,23.85,24.13,23.85,24.08,3200.0
2012-06-08 10:00:00,24.09,24.18,24.06,24.14,3900.0,24.09,24.18,24.06,24.14,3900.0
2012-06-08 10:30:00,24.15,24.33,24.14,24.33,3600.0,24.15,24.33,24.14,24.33,3600.0
2012-06-08 11:00:00,24.32,24.32,24.22,24.23,5300.0,24.32,24.32,24.22,24.23,5300.0
2012-06-08 11:30:00,24.23,24.3,24.23,24.28,1000.0,24.23,24.3,24.23,24.28,1000.0
2012-06-08 12:00:00,24.28,24.34,24.25,24.34,2200.0,24.28,24.34,24.25,24.34,2200.0
2012-06-08 12:30:00,24.34,24.42,24.34,24.42,2800.0,24.34,24.42,24.34,24.42,2800.0
2012-06-08 13:00:00,24.43,24.47,24.4,24.47,3600.0,24.43,24.47,24.4,24.47,3600.0
2012-06-08 13:30:00,24.46,24.49,24.45,24.45,1500.0,24.46,24.49,24.45,24.45,1500.0
2012-06-08 14:00:00,24.41,24.45,24.4,24.42,2000.0,24.41,24.45,24.4,24.42,2000.0
2012-06-08 14:30:00,24.41,24.47,24.41,24.45,3200.0,24.41,24.47,24.41,24.45,3200.0
2012-06-08 15:00:00,24.42,24.46,24.41,24.41,3900.0,24.42,24.46,24.41,24.41,3900.0
2012-06-08 15:30:00,24.4,24.46,24.35,24.37,5700.0,24.4,24.46,24.35,24.37,5700.0
2012-06-11 09:30:00,24.51,24.54,24.41,24.43,2000.0,24.51,24.54,24.41,24.43,2000.0
2012-06-11 10:00:00,24.37,24.39,24.22,24.22,3300.0,24.37,24.39,24.22,24.22,3300.0
2012-06-11 10:30:00,24.22,24.27,24.09,24.1,2100.0,24.22,24.27,24.09,24.1,2100.0
2012-06-11 11:00:00,24.08,24.16,24.06,24.06,2000.0,24.08,24.16,24.06,24.06,2000.0
2012-06-11 11:30:00,24.07,24.08,23.9,24.01,2000.0,24.07,24.08,23.9,24.01,2000.0
2012-06-11 12:00:00,23.99,23.99,23.89,23.89,1400.0,23.99,23.99,23.89,23.89,1400.0
2012-06-11 12:30:00,23.9,23.97,23.88,23.92,8500.0,23.9,23.97,23.88,23.92,8500.0
2012-06-11 13:00:00,23.93,23.96,23.9,23.9,1400.0,23.93,23.96,23.9,23.9,1400.0
2012-06-11 13:30:00,23.92,23.94,23.81,23.81,1200.0,23.92,23.94,23.81,23.81,1200.0
2012-06-11 14:00:00,23.81,23.81,23.73,23.76,1000.0,23.81,23.81,23.73,23.76,1000.0
2012-06-11 14:30:00,23.78,23.78,23.67,23.74,2700.0,23.78,23.78,23.67,23.74,2700.0
2012-06-11 15:00:00,23.7,23.72,23.51,23.54,2600.0,23.7,23.72,23.51,23.54,2600.0
2012-06-11 15:30:00,23.6,23.62,23.43,23.44,7600.0,23.6,23.62,23.43,23.44,7600.0
2012-06-12 09:30:00,23.53,23.74,23.53,23.64,3300.0,23.53,23.74,23.53,23.64,3300.0
2012-06-12 10:00:00,23.64,23.66,23.45,23.52,2800.0,23.64,23.66,23.45,23.52,2800.0
2012-06-12 10:30:00,23.46,23.52,23.37,23.5,1600.0,23.46,23.52,23.37,23.5,1600.0
2012-06-12 11:00:00,23.56,23.88,23.56,23.85,3700.0,23.56,23.88,23.56,23.85,3700.0
2012-06-12 11:30:00,23.87,23.88,23.8,23.8,2300.0,23.87,23.88,23.8,23.8,2300.0
2012-06-12 12:00:00,23.81,23.82,23.7,23.75,4700.0,23.81,23.82,23.7,23.75,4700.0
2012-06-12 12:30:00,23.73,23.77,23.73,23.73,2300.0,23.73,23.77,23.73,23.73,2300.0
2012-06-12 13:00:00,23.76,23.89,23.76,23.82,1800.0,23.76,23.89,23.76,23.82,1800.0
2012-06-12 13:30:00,23.83,23.98,23.83,23.95,21400.0,23.83,23.98,23.83,23.95,21400.0
2012-06-12 14:00:00,23.96,23.96,23.86,23.87,4000.0,23.96,23.96,23.86,23.87,4000.0
2012-06-12 14:30:00,23.87,23.89,23.85,23.86,2100.0,23.87,23.89,23.85,23.86,2100.0
2012-06-12 15:00:00,23.88,23.91,23.85,23.91,2300.0,23.88,23.91,23.85,23.91,2300.0
2012-06-12 15:30:00,23.92,23.97,23.87,23.97,6100.0,23.92,23.97,23.87,23.97,6100.0
2012-06-13 09:30:00,23.76,23.91,23.69,23.74,4100.0,23.76,23.91,23.69,23.74,4100.0
2012-06-13 10:00:00,23.75,23.87,23.75,23.82,2200.0,23.75,23.87,23.75,23.82,2200.0
2012-06-13 10:30:00,23.87,23.94,23.84,23.91,1300.0,23.87,23.94,23.84,23.91,1300.0
2012-06-13 11:00:00,23.96,23.96,23.89,23.9,600.0,23.96,23.96,23.89,23.9,600.0
2012-06-13 11:30:00,23.96,23.96,23.81,23.81,1300.0,23.96,23.96,23.81,23.81,1300.0
2012-06-13 12:00:00,23.81,23.81,23.71,23.74,2400.0,23.81,23.81,23.71,23.74,2400.0
2012-06-13 12:30:00,23.8,23.91,23.8,23.9,700.0,23.8,23.91,23.8,23.9,700.0
2012-06-13 13:00:00,23.84,23.88,23.77,23.82,1600.0,23.84,23.88,23.77,23.82,1600.0
2012-06-13 13:30:00,23.86,23.86,23.61,23.61,1900.0,23.86,23.86,23.61,23.61,1900.0
2012-06-13 14:00:00,23.64,23.64,23.58,23.61,2800.0,23.64,23.64,23.58,23.61,2800.0
2012-06-13 14:30:00,23.61,23.64,23.45,23.61,8800.0,23.61,23.64,23.45,23.61,8800.0
2012-06-13 15:00:00,23.61,23.62,23.55,23.56,8800.0,23.61,23.62,23.55,23.56,8800.0
2012-06-13 15:30:00,23.59,23.6,23.51,23.6,5300.0,23.59,23.6,23.51,23.6,5300.0
2012-06-14 09:30:00,23.61,23.61,23.37,23.52,2300.0,23.61,23.61,23.37,23.52,2300.0
2012-06-14 10:00:00,23.63,23.65,23.61,23.64,1100.0,23.63,23.65,23.61,23.64,1100.0
2012-06-14 10:30:00,23.64,23.81,23.61,23.8,4500.0,23.64,23.81,23.61,23.8,4500.0
2012-06-14 11:00:00,23.8,23.9,23.8,23.89,5200.0,23.8,23.9,23.8,23.89,5200.0
2012-06-14 11:30:00,23.88,23.89,23.81,23.83,4100.0,23.88,23.89,23.81,23.83,4100.0
2012-06-14 12:00:00,23.85,23.87,23.84,23.86,3300.0,23.85,23.87,23.84,23.86,3300.0
2012-06-14 12:30:00,23.83,23.9,23.81,23.9,2300.0,23.83,23.9,23.81,23.9,2300.0
2012-06-14 13:00:00,23.9,23.92,23.8,23.8,3100.0,23.9,23.92,23.8,23.8,3100.0
2012-06-14 13:30:00,23.79,23.82,23.76,23.79,2600.0,23.79,23.82,23.76,23.79,2600.0
2012-06-14 14:00:00,23.78,23.78,23.67,23.67,3300.0,23.78,23.78,23.67,23.67,3300.0
2012-06-14 14:30:00,23.65,23.68,23.57,23.57,4000.0,23.65,23.68,23.57,23.57,4000.0
2012-06-14 15:00:00,23.54,23.86,23.54,23.6,9000.0,23.54,23.86,23.54,23.6,9000.0
2012-06-14 15:30:00,23.62,23.84,23.62,23.78,5800.0,23.62,23.84,23.62,23.78,5800.0
2012-06-15 09:30:00,23.97,23.97,23.83,23.91,3100.0,23.97,23.97,23.83,23.91,3100.0
2012-06-15 10:00:00,23.92,23.95,23.81,23.81,2600.0,23.92,23.95,23.81,23.81,2600.0
2012-06-15 10:30:00,23.82,23.97,23.81,23.95,2700.0,23.82,23.97,23.81,23.95,2700.0
2012-06-15 11:00:00,23.95,23.97,23.92,23.96,3400.0,23.95,23.97,23.92,23.96,3400.0
2012-06-15 11:30:00,23.97,23.99,23.94,23.94,1200.0,23.97,23.99,23.94,23.94,1200.0
2012-06-15 12:00:00,23.94,23.94,23.86,23.88,1300.0,23.94,23.94,23.86,23.88,1300.0
2012-06-15 12:30:00,23.89,23.89,23.81,23.87,800.0,23.89,23.89,23.81,23.87,800.0
2012-06-15 13:00:00,23.89,24.0,23.89,23.94,2900.0,23.89,24.0,23.89,23.94,2900.0
2012-06-15 13:30:00,23.92,23.94,23.83,23.83,1400.0,23.92,23.94,23.83,23.83,1400.0
2012-06-15 14:00:00,23.83,23.9,23.8,23.9,3300.0,23.83,23.9,23.8,23.9,3300.0
2012-06-15 14:30:00,23.91,23.96,23.91,23.93,2000.0,23.91,23.96,23.91,23.93,2000.0
2012-06-15 15:00:00,23.92,23.97,23.92,23.95,2500.0,23.92,23.97,23.92,23.95,2500.0
2012-06-15 15:30:00,23.96,24.04,23.94,23.98,9600.0,23.96,24.04,23.94,23.98,9600.0
2012-06-18 09:30:00,23.74,23.97,23.74,23.95,2000.0,23.74,23.97,23.74,23.95,2000.0
2012-06-18 10:00:00,24.04,24.12,24.01,24.12,1300.0,24.04,24.12,24.01,24.12,1300.0
2012-06-18 10:30:00,24.15,24.21,24.1,24.14,3200.0,24.15,24.21,24.1,24.14,3200.0
2012-06-18 11:00:00,24.13,24.15,24.07,24.07,8900.0,24.13,24.15,24.07,24.07,8900.0
2012-06-18 11:30:00,24.12,24.26,24.12,24.26,4300.0,24.12,24.26,24.12,24.26,4300.0
2012-06-18 12:00:00,24.26,24.37,24.26,24.37,3000.0,24.26,24.37,24.26,24.37,3000.0
2012-06-18 12:30:00,24.37,24.42,24.37,24.4,1200.0,24.37,24.42,24.37,24.4,1200.0
2012-06-18 13:00:00,24.35,24.43,24.35,24.43,3700.0,24.35,24.43,24.35,24.43,3700.0
2012-06-18 13:30:00,24.43,24.45,24.43,24.44,1500.0,24.43,24.45,24.43,24.44,1500.0
2012-06-18 14:00:00,24.46,24.55,24.43,24.55,3200.0,24.46,24.55,24.43,24.55,3200.0
2012-06-18 14:30:00,24.52,24.53,24.41,24.41,1800.0,24.52,24.53,24.41,24.41,1800.0
2012-06-18 15:00:00,24.41,24.47,24.37,24.39,1900.0,24.41,24.47,24.37,24.39,1900.0
2012-06-18 15:30:00,24.42,24.46,24.38,24.41,7500.0,24.42,24.46,24.38,24.41,7500.0
2012-06-19 09:30:00,24.63,24.63,24.34,24.48,1900.0,24.63,24.63,24.34,24.48,1900.0
2012-06-19 10:00:00,24.53,24.75,24.52,24.66,3400.0,24.53,24.75,24.52,24.66,3400.0
2012-06-19 10:30:00,24.69,24.71,24.55,24.59,2600.0,24.69,24.71,24.55,24.59,2600.0
2012-06-19 11:00:00,24.6,24.67,24.48,24.48,3500.0,24.6,24.67,24.48,24.48,3500.0
2012-06-19 11:30:00,24.49,24.57,24.46,24.57,1600.0,24.49,24.57,24.46,24.57,1600.0
2012-06-19 12:00:00,24.58,24.58,24.46,24.48,18600.0,24.58,24.58,24.46,24.48,18600.0
2012-06-19 12:30:00,24.46,24.46,24.4,24.41,3000.0,24.46,24.46,24.4,24.41,3000.0
2012-06-19 13:00:00,24.41,24.5,24.4,24.5,3100.0,24.41,24.5,24.4,24.5,3100.0
2012-06-19 13:30:00,24.53,24.59,24.51,24.51,1900.0,24.53,24.59,24.51,24.51,1900.0
2012-06-19 14:00:00,24.53,24.55,24.53,24.54,800.0,24.53,24.55,24.53,24.54,800.0
2012-06-19 14:30:00,24.45,24.48,24.36,24.42,3200.0,24.45,24.48,24.36,24.42,3200.0
2012-06-19 15:00:00,24.42,24.46,24.37,24.4,2300.0,24.42,24.46,24.37,24.4,2300.0
2012-06-19 15:30:00,24.41,24.47,24.39,24.39,4000.0,24.41,24.47,24.39,24.39,4000.0
2012-06-20 09:30:00,24.35,24.38,24.29,24.38,300.0,24.35,24.38,24.29,24.38,300.0
2012-06-20 10:00:00,24.58,24.58,24.41,24.41,1600.0,24.58,24.58,24.41,24.41,1600.0
2012-06-20 10:30:00,24.35,24.41,24.32,24.35,1100.0,24.35,24.41,24.32,24.35,1100.0
2012-06-20 11:00:00,24.31,24.38,24.28,24.38,5000.0,24.31,24.38,24.28,24.38,5000.0
2012-06-20 11:30:00,24.43,24.47,24.41,24.44,1200.0,24.43,24.47,24.41,24.44,1200.0
2012-06-20 12:00:00,24.44,24.44,24.42,24.43,2000.0,24.44,24.44,24.42,24.43,2000.0
2012-06-20 12:30:00,24.45,24.56,24.33,24.53,4200.0,24.45,24.56,24.33,24.53,4200.0
2012-06-20 13:00:00,24.57,24.62,24.56,24.57,2000.0,24.57,24.62,24.56,24.57,2000.0
2012-06-20 13:30:00,24.54,24.55,24.54,24.55,400.0,24.54,24.55,24.54,24.55,400.0
2012-06-20 14:00:00,24.57,24.57,24.5,24.5,400.0,24.57,24.57,24.5,24.5,400.0
2012-06-20 14:30:00,24.5,24.52,24.42,24.47,1400.0,24.5,24.52,24.42,24.47,1400.0
2012-06-20 15:00:00,24.47,24.47,24.37,24.43,2000.0,24.47,24.47,24.37,24.43,2000.0
2012-06-20 15:30:00,24.44,24.48,24.39,24.41,2900.0,24.44,24.48,24.39,24.41,2900.0
2012-06-21 09:30:00,24.44,24.44,24.23,24.27,1000.0,24.44,24.44,24.23,24.27,1000.0
2012-06-21 10:00:00,24.2,24.22,24.05,24.08,2800.0,24.2,24.22,24.05,24.08,2800.0
2012-06-21 10:30:00,24.09,24.11,24.02,24.11,1400.0,24.09,24.11,24.02,24.11,1400.0
2012-06-21 11:00:00,24.08,24.08,23.81,23.81,1400.0,24.08,24.08,23.81,23.81,1400.0
2012-06-21 11:30:00,23.79,23.79,23.71,23.75,2200.0,23.79,23.79,23.71,23.75,2200.0
2012-06-21 12:00:00,23.78,23.81,23.68,23.68,1400.0,23.78,23.81,23.68,23.68,1400.0
2012-06-21 12:30:00,23.62,23.66,23.61,23.62,1500.0,23.62,23.66,23.61,23.62,1500.0
2012-06-21 13:00:00,23.6,23.61,23.46,23.54,4200.0,23.6,23.61,23.46,23.54,4200.0
2012-06-21 13:30:00,23.5,23.53,23.47,23.53,1900.0,23.5,23.53,23.47,23.53,1900.0
2012-06-21 14:00:00,23.51,23.57,23.46,23.51,3500.0,23.51,23.57,23.46,23.51,3500.0
2012-06-21 14:30:00,23.59,23.59,23.47,23.47,2700.0,23.59,23.59,23.47,23.47,2700.0
2012-06-21 15:00:00,23.46,23.46,23.29,23.33,5700.0,23.46,23.46,23.29,23.33,5700.0
2012-06-21 15:30:00,23.31,23.34,23.24,23.3,6900.0,23.31,23.34,23.24,23.3,6900.0
2012-06-22 09:30:00,23.32,23.37,23.22,23.37,900.0,23.32,23.37,23.22,23.37,900.0
2012-06-22 10:00:00,23.44,23.48,23.38,23.42,14000.0,23.44,23.48,23.38,23.42,14000.0
2012-06-22 10:30:00,23.38,23.43,23.35,23.43,700.0,23.38,23.43,23.35,23.43,700.0
2012-06-22 11:00:00,23.41,23.46,23.33,23.33,400.0,23.41,23.46,23.33,23.33,400.0
2012-06-22 11:30:00,23.35,23.44,23.35,23.4,800.0,23.35,23.44,23.35,23.4,800.0
2012-06-22 12:00:00,23.41,23.41,23.33,23.35,1000.0,23.41,23.41,23.33,23.35,1000.0
2012-06-22 12:30:00,23.36,23.47,23.34,23.46,10600.0,23.36,23.47,23.34,23.46,10600.0
2012-06-22 13:00:00,23.47,23.5,23.46,23.46,800.0,23.47,23.5,23.46,23.46,800.0
2012-06-22 13:30:00,23.47,23.48,23.43,23.43,900.0,23.47,23.48,23.43,23.43,900.0
2012-06-22 14:00:00,23.43,23.46,23.43,23.46,1000.0,23.43,23.46,23.43,23.46,1000.0
2012-06-22 14:30:00,23.46,23.62,23.46,23.62,3000.0,23.46,23.62,23.46,23.62,3000.0
2012-06-22 15:00:00,23.64,23.65,23.55,23.55,3800.0,23.64,23.65,23.55,23.55,3800.0
2012-06-22 15:30:00,23.55,23.6,23.51,23.59,4400.0,23.55,23.6,23.51,23.59,4400.0
2012-06-25 09:30:00,23.16,23.26,23.1,23.15,1000.0,23.16,23.26,23.1,23.15,1000.0
2012-06-25 10:00:00,23.15,23.15,22.96,22.96,2400.0,23.15,23.15,22.96,22.96,2400.0
2012-06-25 10:30:00,22.96,23.04,22.96,22.98,1400.0,22.96,23.04,22.96,22.98,1400.0
2012-06-25 11:00:00,22.95,22.95,22.93,22.93,600.0,22.95,22.95,22.93,22.93,600.0
2012-06-25 11:30:00,22.92,22.92,22.81,22.88,2700.0,22.92,22.92,22.81,22.88,2700.0
2012-06-25 12:00:00,22.88,22.98,22.88,22.96,4000.0,22.88,22.98,22.88,22.96,4000.0
2012-06-25 12:30:00,22.92,22.93,22.87,22.87,800.0,22.92,22.93,22.87,22.87,800.0
2012-06-25 13:00:00,22.84,22.88,22.82,22.82,1400.0,22.84,22.88,22.82,22.82,1400.0
2012-06-25 13:30:00,22.84,22.88,22.79,22.8,1500.0,22.84,22.88,22.79,22.8,1500.0
2012-06-25 14:00:00,22.82,22.84,22.8,22.8,1800.0,22.82,22.84,22.8,22.8,1800.0
2012-06-25 14:30:00,22.75,22.75,22.71,22.73,2400.0,22.75,22.75,22.71,22.73,2400.0
2012-06-25 15:00:00,22.72,22.79,22.72,22.78,4900.0,22.72,22.79,22.72,22.78,4900.0
2012-06-25 15:30:00,22.73,22.76,22.73,22.74,2300.0,22.73,22.76,22.73,22.74,2300.0
2012-06-26 09:30:00,22.75,22.81,22.68,22.74,1300.0,22.75,22.81,22.68,22.74,1300.0
2012-06-26 10:00:00,22.73,22.87,22.5,22.5,2400.0,22.73,22.87,22.5,22.5,2400.0
2012-06-26 10:30:00,22.49,22.52,22.37,22.47,2000.0,22.49,22.52,22.37,22.47,2000.0
2012-06-26 11:00:00,22.48,22.52,22.25,22.37,4900.0,22.48,22.52,22.25,22.37,4900.0
2012-06-26 11:30:00,22.38,22.45,22.38,22.42,1000.0,22.38,22.45,22.38,22.42,1000.0
2012-06-26 12:00:00,22.44,22.59,22.44,22.59,7500.0,22.44,22.59,22.44,22.59,7500.0
2012-06-26 12:30:00,22.59,22.69,22.59,22.63,19400.0,22.59,22.69,22.59,22.63,19400.0
2012-06-26 13:00:00,22.65,22.65,22.63,22.63,400.0,22.65,22.65,22.63,22.63,400.0
2012-06-26 13:30:00,22.56,22.58,22.53,22.53,900.0,22.56,22.58,22.53,22.53,900.0
2012-06-26 14:00:00,22.53,22.73,22.53,22.72,700.0,22.53,22.73,22.53,22.72,700.0
2012-06-26 14:30:00,22.68,22.68,22.6,22.67,1400.0,22.68,22.68,22.6,22.67,1400.0
2012-06-26 15:00:00,22.67,22.72,22.66,22.66,1800.0,22.67,22.72,22.66,22.66,1800.0
2012-06-26 15:30:00,22.65,22.71,22.61,22.61,2500.0,22.65,22.71,22.61,22.61,2500.0
2012-06-27 09:30:00,22.78,22.78,22.67,22.75,1000.0,22.78,22.78,22.67,22.75,1000.0
2012-06-27 10:00:00,22.86,22.96,22.84,22.91,3300.0,22.86,22.96,22.84,22.91,3300.0
2012-06-27 10:30:00,22.91,23.0,22.88,23.0,1700.0,22.91,23.0,22.88,23.0,1700.0
2012-06-27 11:00:00,23.03,23.07,22.99,23.02,4000.0,23.03,23.07,22.99,23.02,4000.0
2012-06-27 11:30:00,23.05,23.14,23.04,23.12,9200.0,23.05,23.14,23.04,23.12,9200.0
2012-06-27 12:00:00,23.13,23.27,23.13,23.24,8700.0,23.13,23.27,23.13,23.24,8700.0
2012-06-27 12:30:00,23.24,23.24,23.2,23.21,1000.0,23.24,23.24,23.2,23.21,1000.0
2012-06-27 13:00:00,23.2,23.2,23.08,23.08,1800.0,23.2,23.2,23.08,23.08,1800.0
2012-06-27 13:30:00,23.07,23.09,23.02,23.06,5200.0,23.07,23.09,23.02,23.06,5200.0
2012-06-27 14:00:00,23.1,23.11,23.03,23.07,5600.0,23.1,23.11,23.03,23.07,5600.0
2012-06-27 14:30:00,23.06,23.15,23.06,23.15,2200.0,23.06,23.15,23.06,23.15,2200.0
2012-06-27 15:00:00,23.18,23.32,23.18,23.32,2000.0,23.18,23.32,23.18,23.32,2000.0
2012-06-27 15:30:00,23.3,23.37,23.3,23.35,7300.0,23.3,23.37,23.3,23.35,7300.0
2012-06-28 09:30:00,23.08,23.2,23.02,23.2,2200.0,23.08,23.2,23.02,23.2,2200.0
2012-06-28 10:00:00,23.21,23.21,22.99,22.99,4600.0,23.21,23.21,22.99,22.99,4600.0
2012-06-28 10:30:00,22.93,23.08,22.91,23.08,8600.0,22.93,23.08,22.91,23.08,8600.0
2012-06-28 11:00:00,23.06,23.29,23.05,23.27,12500.0,23.06,23.29,23.05,23.27,12500.0
2012-06-28 11:30:00,23.24,23.32,23.21,23.22,6500.0,23.24,23.32,23.21,23.22,6500.0
2012-06-28 12:00:00,23.24,23.32,23.14,23.15,12000.0,23.24,23.32,23.14,23.15,12000.0
2012-06-28 12:30:00,23.14,23.16,23.11,23.14,4300.0,23.14,23.16,23.11,23.14,4300.0
2012-06-28 13:00:00,23.12,23.12,23.02,23.05,2200.0,23.12,23.12,23.02,23.05,2200.0
2012-06-28 13:30:00,23.01,23.13,23.0,23.1,6200.0,23.01,23.13,23.0,23.1,6200.0
2012-06-28 14:00:00,23.11,23.12,22.99,22.99,3100.0,23.11,23.12,22.99,22.99,3100.0
2012-06-28 14:30:00,23.03,23.1,23.02,23.1,2800.0,23.03,23.1,23.02,23.1,2800.0
2012-06-28 15:00:00,23.09,23.19,23.08,23.19,6000.0,23.09,23.19,23.08,23.19,6000.0
2012-06-28 15:30:00,23.19,23.42,23.19,23.41,8900.0,23.19,23.42,23.19,23.41,8900.0
2012-06-29 09:30:00,23.77,23.93,23.75,23.93,4100.0,23.77,23.93,23.75,23.93,4100.0
2012-06-29 10:00:00,23.89,23.99,23.76,23.97,6500.0,23.89,23.99,23.76,23.97,6500.0
2012-06-29 10:30:00,23.98,24.11,23.98,24.11,2500.0,23.98,24.11,23.98,24.11,2500.0
2012-06-29 11:00:00,24.12,24.16,24.05,24.15,5900.0,24.12,24.16,24.05,24.15,5900.0
2012-06-29 11:30:00,24.14,24.14,24.0,24.08,5300.0,24.14,24.14,24.0,24.08,5300.0
2012-06-29 12:00:00,24.07,24.15,24.02,24.08,2400.0,24.07,24.15,24.02,24.08,2400.0
2012-06-29 12:30:00,24.07,24.21,24.06,24.21,1100.0,24.07,24.21,24.06,24.21,1100.0
2012-06-29 13:00:00,24.23,24.27,24.22,24.27,2600.0,24.23,24.27,24.22,24.27,2600.0
2012-06-29 13:30:00,24.27,24.42,24.27,24.4,4900.0,24.27,24.42,24.27,24.4,4900.0
2012-06-29 14:00:00,24.39,24.39,24.31,24.35,1800.0,24.39,24.39,24.31,24.35,1800.0
2012-06-29 14:30:00,24.34,24.39,24.33,24.38,3400.0,24.34,24.39,24.33,24.38,3400.0
2012-06-29 15:00:00,24.38,24.39,24.33,24.36,4200.0,24.38,24.39,24.33,24.36,4200.0
2012-06-29 15:30:00,24.35,24.38,24.26,24.33,12900.0,24.35,24.38,24.26,24.33,12900.0
2012-07-02 09:30:00,24.26,24.26,23.88,23.9,1800.0,24.26,24.26,23.88,23.9,1800.0
2012-07-02 10:00:00,23.91,24.18,23.8,24.18,5700.0,23.91,24.18,23.8,24.18,5700.0
2012-07-02 10:30:00,24.15,24.24,24.12,24.21,2100.0,24.15,24.24,24.12,24.21,2100.0
2012-07-02 11:00:00,24.19,24.19,24.02,24.02,1400.0,24.19,24.19,24.02,24.02,1400.0
2012-07-02 11:30:00,24.02,24.09,23.97,23.97,6300.0,24.02,24.09,23.97,23.97,6300.0
2012-07-02 12:00:00,23.95,24.09,23.91,24.09,2600.0,23.95,24.09,23.91,24.09,2600.0
2012-07-02 12:30:00,24.1,24.21,24.08,24.21,1600.0,24.1,24.21,24.08,24.21,1600.0
2012-07-02 13:00:00,24.19,24.19,24.16,24.19,1800.0,24.19,24.19,24.16,24.19,1800.0
2012-07-02 13:30:00,24.17,24.24,24.13,24.24,5300.0,24.17,24.24,24.13,24.24,5300.0
2012-07-02 14:00:00,24.18,24.35,24.18,24.34,6900.0,24.18,24.35,24.18,24.34,6900.0
2012-07-02 14:30:00,24.33,24.37,24.32,24.33,3800.0,24.33,24.37,24.32,24.33,3800.0
2012-07-02 15:00:00,24.36,24.41,24.3,24.3,7500.0,24.36,24.41,24.3,24.3,7500.0
2012-07-02 15:30:00,24.29,24.49,24.26,24.47,14900.0,24.29,24.49,24.26,24.47,14900.0
2012-07-03 09:30:00,24.39,24.57,24.39,24.52,5700.0,24.39,24.57,24.39,24.52,5700.0
2012-07-03 10:00:00,24.55,24.63,24.53,24.53,2800.0,24.55,24.63,24.53,24.53,2800.0
2012-07-03 10:30:00,24.59,24.61,24.54,24.61,2800.0,24.59,24.61,24.54,24.61,2800.0
2012-07-03 11:00:00,24.57,24.62,24.49,24.62,3100.0,24.57,24.62,24.49,24.62,3100.0
2012-07-03 11:30:00,24.61,24.78,24.61,24.76,5700.0,24.61,24.78,24.61,24.76,5700.0
2012-07-03 12:00:00,24.75,24.75,24.6,24.61,4800.0,24.75,24.75,24.6,24.61,4800.0
2012-07-03 12:30:00,24.6,24.7,24.56,24.68,5600.0,24.6,24.7,24.56,24.68,5600.0
2012-07-05 09:30:00,24.61,24.69,24.52,24.62,4600.0,24.61,24.69,24.52,24.62,4600.0
2012-07-05 10:00:00,24.59,24.6,24.49,24.55,5200.0,24.59,24.6,24.49,24.55,5200.0
2012-07-05 10:30:00,24.58,24.69,24.58,24.69,500.0,24.58,24.69,24.58,24.69,500.0
2012-07-05 11:00:00,24.7,24.85,24.7,24.85,2300.0,24.7,24.85,24.7,24.85,2300.0
2012-07-05 11:30:00,24.88,24.98,24.84,24.96,18600.0,24.88,24.98,24.84,24.96,18600.0
2012-07-05 12:00:00,24.97,25.0,24.95,24.97,1500.0,24.97,25.0,24.95,24.97,1500.0
2012-07-05 12:30:00,24.95,24.99,24.91,24.99,1400.0,24.95,24.99,24.91,24.99,1400.0
2012-07-05 13:00:00,24.99,25.05,24.98,25.05,2200.0,24.99,25.05,24.98,25.05,2200.0
2012-07-05 13:30:00,25.06,25.09,25.02,25.08,1700.0,25.06,25.09,25.02,25.08,1700.0
2012-07-05 14:00:00,25.06,25.06,25.01,25.02,2200.0,25.06,25.06,25.01,25.02,2200.0
2012-07-05 14:30:00,25.03,25.05,25.0,25.03,5000.0,25.03,25.05,25.0,25.03,5000.0
2012-07-05 15:00:00,25.03,25.04,25.0,25.03,18000.0,25.03,25.04,25.0,25.03,18000.0
2012-07-05 15:30:00,25.02,25.08,24.99,25.02,15300.0,25.02,25.08,24.99,25.02,15300.0
2012-07-06 09:30:00,24.73,24.77,24.42,24.44,4900.0,24.73,24.77,24.42,24.44,4900.0
2012-07-06 10:00:00,24.47,24.47,24.28,24.38,2800.0,24.47,24.47,24.28,24.38,2800.0
2012-07-06 10:30:00,24.28,24.3,24.2,24.27,3300.0,24.28,24.3,24.2,24.27,3300.0
2012-07-06 11:00:00,24.24,24.24,24.2,24.22,1700.0,24.24,24.24,24.2,24.22,1700.0
2012-07-06 11:30:00,24.16,24.18,24.1,24.1,2500.0,24.16,24.18,24.1,24.1,2500.0
2012-07-06 12:00:00,24.13,24.13,23.96,23.99,1600.0,24.13,24.13,23.96,23.99,1600.0
2012-07-06 12:30:00,23.99,24.02,23.97,24.0,2200.0,23.99,24.02,23.97,24.0,2200.0
2012-07-06 13:00:00,24.01,24.01,23.96,23.99,3100.0,24.01,24.01,23.96,23.99,3100.0
2012-07-06 13:30:00,23.98,24.01,23.97,23.97,2200.0,23.98,24.01,23.97,23.97,2200.0
2012-07-06 14:00:00,23.98,24.02,23.98,23.98,1000.0,23.98,24.02,23.98,23.98,1000.0
2012-07-06 14:30:00,23.98,24.02,23.98,24.01,800.0,23.98,24.02,23.98,24.01,800.0
2012-07-06 15:00:00,24.0,24.17,24.0,24.17,4500.0,24.0,24.17,24.0,24.17,4500.0
2012-07-06 15:30:00,24.18,24.24,24.1,24.2,8100.0,24.18,24.24,24.1,24.2,8100.0
2012-07-09 09:30:00,24.13,24.13,24.04,24.05,1200.0,24.13,24.13,24.04,24.05,1200.0
2012-07-09 10:00:00,24.01,24.06,23.96,24.0,3400.0,24.01,24.06,23.96,24.0,3400.0
2012-07-09 10:30:00,24.0,24.04,23.98,24.04,5400.0,24.0,24.04,23.98,24.04,5400.0
2012-07-09 11:00:00,24.03,24.06,23.97,24.04,3400.0,24.03,24.06,23.97,24.04,3400.0
2012-07-09 11:30:00,24.03,24.05,23.96,23.97,3900.0,24.03,24.05,23.96,23.97,3900.0
2012-07-09 12:00:00,23.98,24.05,23.98,24.05,1600.0,23.98,24.05,23.98,24.05,1600.0
2012-07-09 12:30:00,24.04,24.04,23.97,24.03,2400.0,24.04,24.04,23.97,24.03,2400.0
2012-07-09 13:00:00,24.03,24.07,23.96,24.07,6200.0,24.03,24.07,23.96,24.07,6200.0
2012-07-09 13:30:00,24.05,24.06,24.01,24.06,2700.0,24.05,24.06,24.01,24.06,2700.0
2012-07-09 14:00:00,24.02,24.02,24.0,24.0,200.0,24.02,24.02,24.0,24.0,200.0
2012-07-09 14:30:00,23.96,23.99,23.94,23.99,1900.0,23.96,23.99,23.94,23.99,1900.0
2012-07-09 15:00:00,24.01,24.02,23.97,23.99,4300.0,24.01,24.02,23.97,23.99,4300.0
2012-07-09 15:30:00,23.98,24.09,23.97,24.07,12700.0,23.98,24.09,23.97,24.07,12700.0
2012-07-10 09:30:00,24.11,24.36,24.11,24.12,2900.0,24.11,24.36,24.11,24.12,2900.0
2012-07-10 10:00:00,24.12,24.14,23.86,23.87,5100.0,24.12,24.14,23.86,23.87,5100.0
2012-07-10 10:30:00,23.77,23.77,23.61,23.63,5700.0,23.77,23.77,23.61,23.63,5700.0
2012-07-10 11:00:00,23.66,23.72,23.66,23.72,9300.0,23.66,23.72,23.66,23.72,9300.0
2012-07-10 11:30:00,23.73,23.73,23.68,23.68,700.0,23.73,23.73,23.68,23.68,700.0
2012-07-10 12:00:00,23.72,23.74,23.7,23.72,1400.0,23.72,23.74,23.7,23.72,1400.0
2012-07-10 12:30:00,23.7,23.76,23.68,23.7,6400.0,23.7,23.76,23.68,23.7,6400.0
2012-07-10 13:00:00,23.68,23.68,23.55,23.55,1900.0,23.68,23.68,23.55,23.55,1900.0
2012-07-10 13:30:00,23.56,23.6,23.53,23.56,2900.0,23.56,23.6,23.53,23.56,2900.0
2012-07-10 14:00:00,23.55,23.63,23.54,23.57,12400.0,23.55,23.63,23.54,23.57,12400.0
2012-07-10 14:30:00,23.54,23.59,23.46,23.46,3300.0,23.54,23.59,23.46,23.46,3300.0
2012-07-10 15:00:00,23.54,23.59,23.48,23.49,2900.0,23.54,23.59,23.48,23.49,2900.0
2012-07-10 15:30:00,23.48,23.64,23.48,23.64,4900.0,23.48,23.64,23.48,23.64,4900.0
2012-07-11 09:30:00,23.56,23.59,23.52,23.56,2200.0,23.56,23.59,23.52,23.56,2200.0
2012-07-11 10:00:00,23.67,23.75,23.54,23.54,3700.0,23.67,23.75,23.54,23.54,3700.0
2012-07-11 10:30:00,23.57,23.59,23.49,23.49,1700.0,23.57,23.59,23.49,23.49,1700.0
2012-07-11 11:00:00,23.47,23.47,23.34,23.34,1600.0,23.47,23.47,23.34,23.34,1600.0
2012-07-11 11:30:00,23.36,23.41,23.36,23.41,1400.0,23.36,23.41,23.36,23.41,1400.0
2012-07-11 12:00:00,23.43,23.46,23.31,23.31,1200.0,23.43,23.46,23.31,23.31,1200.0
2012-07-11 12:30:00,23.35,23.38,23.35,23.37,1100.0,23.35,23.38,23.35,23.37,1100.0
2012-07-11 13:00:00,23.39,23.39,23.27,23.27,800.0,23.39,23.39,23.27,23.27,800.0
2012-07-11 13:30:00,23.3,23.32,23.25,23.32,600.0,23.3,23.32,23.25,23.32,600.0
2012-07-11 14:00:00,23.24,23.34,23.24,23.25,2100.0,23.24,23.34,23.24,23.25,2100.0
2012-07-11 14:30:00,23.27,23.36,23.26,23.29,1900.0,23.27,23.36,23.26,23.29,1900.0
2012-07-11 15:00:00,23.3,23.34,23.22,23.23,4600.0,23.3,23.34,23.22,23.23,4600.0
2012-07-11 15:30:00,23.23,23.39,23.23,23.35,5900.0,23.23,23.39,23.23,23.35,5900.0
2012-07-12 09:30:00,22.96,23.0,22.64,22.69,4300.0,22.96,23.0,22.64,22.69,4300.0
2012-07-12 10:00:00,22.67,22.68,22.59,22.59,3800.0,22.67,22.68,22.59,22.59,3800.0
2012-07-12 10:30:00,22.64,22.64,22.55,22.61,900.0,22.64,22.64,22.55,22.61,900.0
2012-07-12 11:00:00,22.65,22.68,22.6,22.65,1400.0,22.65,22.68,22.6,22.65,1400.0
2012-07-12 11:30:00,22.64,22.74,22.62,22.74,700.0,22.64,22.74,22.62,22.74,700.0
2012-07-12 12:00:00,22.73,22.74,22.63,22.64,1600.0,22.73,22.74,22.63,22.64,1600.0
2012-07-12 12:30:00,22.61,22.67,22.59,22.67,2600.0,22.61,22.67,22.59,22.67,2600.0
2012-07-12 13:00:00,22.65,22.93,22.65,22.85,2800.0,22.65,22.93,22.65,22.85,2800.0
2012-07-12 13:30:00,22.9,22.9,22.79,22.79,1100.0,22.9,22.9,22.79,22.79,1100.0
2012-07-12 14:00:00,22.8,22.92,22.8,22.85,1800.0,22.8,22.92,22.8,22.85,1800.0
2012-07-12 14:30:00,22.91,22.96,22.85,22.85,1500.0,22.91,22.96,22.85,22.85,1500.0
2012-07-12 15:00:00,22.88,22.97,22.87,22.94,4800.0,22.88,22.97,22.87,22.94,4800.0
2012-07-12 15:30:00,22.95,22.99,22.82,22.84,6700.0,22.95,22.99,22.82,22.84,6700.0
2012-07-13 09:30:00,22.91,23.07,22.91,23.0,1000.0,22.91,23.07,22.91,23.0,1000.0
2012-07-13 10:00:00,23.01,23.05,22.94,22.94,1300.0,23.01,23.05,22.94,22.94,1300.0
2012-07-13 10:30:00,22.97,22.97,22.92,22.94,1100.0,22.97,22.97,22.92,22.94,1100.0
2012-07-13 11:00:00,22.91,22.91,22.87,22.87,1000.0,22.91,22.91,22.87,22.87,1000.0
2012-07-13 11:30:00,22.89,22.97,22.89,22.91,1300.0,22.89,22.97,22.89,22.91,1300.0
2012-07-13 12:00:00,22.93,23.04,22.92,23.0,2900.0,22.93,23.04,22.92,23.0,2900.0
2012-07-13 12:30:00,23.0,23.02,23.0,23.02,400.0,23.0,23.02,23.0,23.02,400.0
2012-07-13 13:00:00,23.0,23.02,22.97,22.98,1300.0,23.0,23.02,22.97,22.98,1300.0
2012-07-13 13:30:00,22.96,22.99,22.95,22.99,1300.0,22.96,22.99,22.95,22.99,1300.0
2012-07-13 14:00:00,23.0,23.0,22.96,22.96,1400.0,23.0,23.0,22.96,22.96,1400.0
2012-07-13 14:30:00,22.97,22.97,22.95,22.95,1100.0,22.97,22.97,22.95,22.95,1100.0
2012-07-13 15:00:00,22.96,23.02,22.96,23.0,2800.0,22.96,23.02,22.96,23.0,2800.0
2012-07-13 15:30:00,22.97,22.99,22.92,22.96,5200.0,22.97,22.99,22.92,22.96,5200.0
2012-07-16 09:30:00,22.89,22.89,22.54,22.55,3600.0,22.89,22.89,22.54,22.55,3600.0
2012-07-16 10:00:00,22.59,22.62,22.5,22.62,2300.0,22.59,22.62,22.5,22.62,2300.0
2012-07-16 10:30:00,22.65,22.69,22.62,22.63,2000.0,22.65,22.69,22.62,22.63,2000.0
2012-07-16 11:00:00,22.59,22.66,22.59,22.65,1100.0,22.59,22.66,22.59,22.65,1100.0
2012-07-16 11:30:00,22.64,22.64,22.58,22.58,400.0,22.64,22.64,22.58,22.58,400.0
2012-07-16 12:00:00,22.58,22.58,22.51,22.51,900.0,22.58,22.58,22.51,22.51,900.0
2012-07-16 12:30:00,22.52,22.52,22.41,22.41,1700.0,22.52,22.52,22.41,22.41,1700.0
2012-07-16 13:00:00,22.46,22.46,22.37,22.4,4000.0,22.46,22.46,22.37,22.4,4000.0
2012-07-16 13:30:00,22.4,22.43,22.39,22.43,2800.0,22.4,22.43,22.39,22.43,2800.0
2012-07-16 14:00:00,22.43,22.48,22.41,22.48,1900.0,22.43,22.48,22.41,22.48,1900.0
2012-07-16 14:30:00,22.47,22.47,22.31,22.31,3200.0,22.47,22.47,22.31,22.31,3200.0
2012-07-16 15:00:00,22.36,22.56,22.36,22.49,4700.0,22.36,22.56,22.36,22.49,4700.0
2012-07-16 15:30:00,22.5,22.53,22.4,22.53,8700.0,22.5,22.53,22.4,22.53,8700.0
2012-07-17 09:30:00,22.8,22.8,22.44,22.55,2600.0,22.8,22.8,22.44,22.55,2600.0
2012-07-17 10:00:00,22.38,22.5,22.38,22.47,1700.0,22.38,22.5,22.38,22.47,1700.0
2012-07-17 10:30:00,22.46,22.46,22.24,22.34,4100.0,22.46,22.46,22.24,22.34,4100.0
2012-07-17 11:00:00,22.36,22.45,22.35,22.37,2300.0,22.36,22.45,22.35,22.37,2300.0
2012-07-17 11:30:00,22.44,22.59,22.44,22.54,3300.0,22.44,22.59,22.44,22.54,3300.0
2012-07-17 12:00:00,22.61,22.61,22.58,22.58,600.0,22.61,22.61,22.58,22.58,600.0
2012-07-17 12:30:00,22.59,22.62,22.53,22.53,1300.0,22.59,22.62,22.53,22.53,1300.0
2012-07-17 13:00:00,22.54,22.65,22.54,22.64,1600.0,22.54,22.65,22.54,22.64,1600.0
2012-07-17 13:30:00,22.63,22.63,22.59,22.59,800.0,22.63,22.63,22.59,22.59,800.0
2012-07-17 14:00:00,22.59,22.59,22.56,22.56,1700.0,22.59,22.59,22.56,22.56,1700.0
2012-07-17 14:30:00,22.61,22.64,22.61,22.63,1000.0,22.61,22.64,22.61,22.63,1000.0
2012-07-17 15:00:00,22.63,22.63,22.51,22.51,3300.0,22.63,22.63,22.51,22.51,3300.0
2012-07-17 15:30:00,22.52,22.55,22.5,22.55,18500.0,22.52,22.55,22.5,22.55,18500.0
2012-07-18 09:30:00,22.7,23.29,22.7,23.15,4700.0,22.7,23.29,22.7,23.15,4700.0
2012-07-18 10:00:00,23.15,23.25,23.13,23.21,3600.0,23.15,23.25,23.13,23.21,3600.0
2012-07-18 10:30:00,23.25,23.36,23.24,23.34,2000.0,23.25,23.36,23.24,23.34,2000.0
2012-07-18 11:00:00,23.33,23.42,23.3,23.3,12400.0,23.33,23.42,23.3,23.3,12400.0
2012-07-18 11:30:00,23.29,23.33,23.29,23.33,400.0,23.29,23.33,23.29,23.33,400.0
2012-07-18 12:00:00,23.37,23.49,23.37,23.49,1400.0,23.37,23.49,23.37,23.49,1400.0
2012-07-18 12:30:00,23.51,23.52,23.51,23.52,200.0,23.51,23.52,23.51,23.52,200.0
2012-07-18 13:00:00,23.44,23.45,23.42,23.45,800.0,23.44,23.45,23.42,23.45,800.0
2012-07-18 13:30:00,23.43,23.43,23.27,23.27,3900.0,23.43,23.43,23.27,23.27,3900.0
2012-07-18 14:00:00,23.3,23.36,23.29,23.36,2800.0,23.3,23.36,23.29,23.36,2800.0
2012-07-18 14:30:00,23.34,23.34,23.17,23.28,8200.0,23.34,23.34,23.17,23.28,8200.0
2012-07-18 15:00:00,23.31,23.41,23.31,23.38,4900.0,23.31,23.41,23.31,23.38,4900.0
2012-07-18 15:30:00,23.4,23.45,23.38,23.42,15500.0,23.4,23.45,23.38,23.42,15500.0
2012-07-19 09:30:00,23.63,23.86,23.63,23.84,2900.0,23.63,23.86,23.63,23.84,2900.0
2012-07-19 10:00:00,23.76,23.89,23.63,23.8,4500.0,23.76,23.89,23.63,23.8,4500.0
2012-07-19 10:30:00,23.82,23.99,23.76,23.94,3900.0,23.82,23.99,23.76,23.94,3900.0
2012-07-19 11:00:00,23.99,24.07,23.99,24.01,3100.0,23.99,24.07,23.99,24.01,3100.0
2012-07-19 11:30:00,24.02,24.1,24.02,24.09,3600.0,24.02,24.1,24.02,24.09,3600.0
2012-07-19 12:00:00,24.09,24.27,24.07,24.23,10000.0,24.09,24.27,24.07,24.23,10000.0
2012-07-19 12:30:00,24.24,24.3,24.23,24.29,6300.0,24.24,24.3,24.23,24.29,6300.0
2012-07-19 13:00:00,24.3,24.31,24.27,24.3,1900.0,24.3,24.31,24.27,24.3,1900.0
2012-07-19 13:30:00,24.3,24.31,24.08,24.15,8000.0,24.3,24.31,24.08,24.15,8000.0
2012-07-19 14:00:00,24.16,24.24,24.16,24.21,5300.0,24.16,24.24,24.16,24.21,5300.0
2012-07-19 14:30:00,24.19,24.22,24.16,24.17,2800.0,24.19,24.22,24.16,24.17,2800.0
2012-07-19 15:00:00,24.16,24.18,24.09,24.1,4400.0,24.16,24.18,24.09,24.1,4400.0
2012-07-19 15:30:00,24.1,24.12,24.08,24.1,12000.0,24.1,24.12,24.08,24.1,12000.0
2012-07-20 09:30:00,23.88,23.93,23.74,23.82,4200.0,23.88,23.93,23.74,23.82,4200.0
2012-07-20 10:00:00,23.84,23.96,23.83,23.87,3400.0,23.84,23.96,23.83,23.87,3400.0
2012-07-20 10:30:00,23.83,23.85,23.73,23.84,3300.0,23.83,23.85,23.73,23.84,3300.0
2012-07-20 11:00:00,23.85,23.96,23.81,23.82,3700.0,23.85,23.96,23.81,23.82,3700.0
2012-07-20 11:30:00,23.82,23.9,23.72,23.81,16900.0,23.82,23.9,23.72,23.81,16900.0
2012-07-20 12:00:00,23.78,23.78,23.73,23.74,3900.0,23.78,23.78,23.73,23.74,3900.0
2012-07-20 12:30:00,23.74,23.79,23.69,23.77,4200.0,23.74,23.79,23.69,23.77,4200.0
2012-07-20 13:00:00,23.75,23.79,23.73,23.79,6400.0,23.75,23.79,23.73,23.79,6400.0
2012-07-20 13:30:00,23.8,23.8,23.69,23.72,1500.0,23.8,23.8,23.69,23.72,1500.0
2012-07-20 14:00:00,23.73,23.73,23.69,23.7,1100.0,23.73,23.73,23.69,23.7,1100.0
2012-07-20 14:30:00,23.69,23.7,23.65,23.65,1900.0,23.69,23.7,23.65,23.65,1900.0
2012-07-20 15:00:00,23.63,23.66,23.58,23.61,1600.0,23.63,23.66,23.58,23.61,1600.0
2012-07-20 15:30:00,23.58,23.59,23.52,23.52,4800.0,23.58,23.59,23.52,23.52,4800.0
2012-07-23 09:30:00,22.83,22.83,22.7,22.78,3200.0,22.83,22.83,22.7,22.78,3200.0
2012-07-23 10:00:00,22.79,22.94,22.79,22.93,4000.0,22.79,22.94,22.79,22.93,4000.0
2012-07-23 10:30:00,22.9,23.04,22.88,23.03,1900.0,22.9,23.04,22.88,23.03,1900.0
2012-07-23 11:00:00,23.05,23.17,23.04,23.11,1000.0,23.05,23.17,23.04,23.11,1000.0
2012-07-23 11:30:00,23.16,23.17,23.05,23.07,2100.0,23.16,23.17,23.05,23.07,2100.0
2012-07-23 12:00:00,23.08,23.08,23.06,23.07,400.0,23.08,23.08,23.06,23.07,400.0
2012-07-23 12:30:00,23.06,23.13,23.06,23.1,1000.0,23.06,23.13,23.06,23.1,1000.0
2012-07-23 13:00:00,23.07,23.22,23.06,23.14,2000.0,23.07,23.22,23.06,23.14,2000.0
2012-07-23 13:30:00,23.16,23.2,23.13,23.2,1300.0,23.16,23.2,23.13,23.2,1300.0
2012-07-23 14:00:00,23.19,23.21,23.15,23.16,1000.0,23.19,23.21,23.15,23.16,1000.0
2012-07-23 14:30:00,23.14,23.17,23.11,23.15,1500.0,23.14,23.17,23.11,23.15,1500.0
2012-07-23 15:00:00,23.15,23.31,23.11,23.3,3700.0,23.15,23.31,23.11,23.3,3700.0
2012-07-23 15:30:00,23.29,23.35,23.23,23.24,7600.0,23.29,23.35,23.23,23.24,7600.0
2012-07-24 09:30:00,23.21,23.26,23.05,23.25,3300.0,23.21,23.26,23.05,23.25,3300.0
2012-07-24 10:00:00,23.23,23.25,22.98,23.05,5700.0,23.23,23.25,22.98,23.05,5700.0
2012-07-24 10:30:00,23.07,23.11,23.06,23.06,1100.0,23.07,23.11,23.06,23.06,1100.0
2012-07-24 11:00:00,23.0,23.09,22.98,23.04,900.0,23.0,23.09,22.98,23.04,900.0
2012-07-24 11:30:00,22.92,22.97,22.9,22.9,500.0,22.92,22.97,22.9,22.9,500.0
2012-07-24 12:00:00,22.87,22.87,22.71,22.72,1900.0,22.87,22.87,22.71,22.72,1900.0
2012-07-24 12:30:00,22.74,22.84,22.73,22.82,1200.0,22.74,22.84,22.73,22.82,1200.0
2012-07-24 13:00:00,22.88,22.88,22.72,22.73,2000.0,22.88,22.88,22.72,22.73,2000.0
2012-07-24 13:30:00,22.73,22.77,22.66,22.77,1400.0,22.73,22.77,22.66,22.77,1400.0
2012-07-24 14:00:00,22.72,22.72,22.63,22.63,2800.0,22.72,22.72,22.63,22.63,2800.0
2012-07-24 14:30:00,22.63,22.67,22.59,22.62,3900.0,22.63,22.67,22.59,22.62,3900.0
2012-07-24 15:00:00,22.63,22.67,22.55,22.67,4500.0,22.63,22.67,22.55,22.67,4500.0
2012-07-24 15:30:00,22.68,22.75,22.61,22.71,5900.0,22.68,22.75,22.61,22.71,5900.0
2012-07-25 09:30:00,22.78,23.18,22.78,23.17,2300.0,22.78,23.18,22.78,23.17,2300.0
2012-07-25 10:00:00,23.19,23.19,23.0,23.1,2900.0,23.19,23.19,23.0,23.1,2900.0
2012-07-25 10:30:00,23.06,23.19,23.04,23.08,2500.0,23.06,23.19,23.04,23.08,2500.0
2012-07-25 11:00:00,23.11,23.34,23.1,23.28,3400.0,23.11,23.34,23.1,23.28,3400.0
2012-07-25 11:30:00,23.29,23.42,23.29,23.42,2900.0,23.29,23.42,23.29,23.42,2900.0
2012-07-25 12:00:00,23.41,23.42,23.32,23.32,9700.0,23.41,23.42,23.32,23.32,9700.0
2012-07-25 12:30:00,23.28,23.36,23.28,23.36,1200.0,23.28,23.36,23.28,23.36,1200.0
2012-07-25 13:00:00,23.39,23.52,23.37,23.51,5600.0,23.39,23.52,23.37,23.51,5600.0
2012-07-25 13:30:00,23.49,23.58,23.48,23.49,1400.0,23.49,23.58,23.48,23.49,1400.0
2012-07-25 14:00:00,23.52,23.54,23.48,23.5,3300.0,23.52,23.54,23.48,23.5,3300.0
2012-07-25 14:30:00,23.5,23.58,23.5,23.56,5700.0,23.5,23.58,23.5,23.56,5700.0
2012-07-25 15:00:00,23.51,23.52,23.28,23.32,2700.0,23.51,23.52,23.28,23.32,2700.0
2012-07-25 15:30:00,23.31,23.34,23.21,23.31,10800.0,23.31,23.34,23.21,23.31,10800.0
2012-07-26 09:30:00,23.73,23.95,23.71,23.8,3700.0,23.73,23.95,23.71,23.8,3700.0
2012-07-26 10:00:00,23.82,23.92,23.82,23.85,800.0,23.82,23.92,23.82,23.85,800.0
2012-07-26 10:30:00,23.81,23.81,23.65,23.76,1800.0,23.81,23.81,23.65,23.76,1800.0
2012-07-26 11:00:00,23.8,23.82,23.64,23.64,1900.0,23.8,23.82,23.64,23.64,1900.0
2012-07-26 11:30:00,23.66,23.67,23.48,23.52,1500.0,23.66,23.67,23.48,23.52,1500.0
2012-07-26 12:00:00,23.51,23.51,23.42,23.47,1400.0,23.51,23.51,23.42,23.47,1400.0
2012-07-26 12:30:00,23.46,23.48,23.41,23.44,1200.0,23.46,23.48,23.41,23.44,1200.0
2012-07-26 13:00:00,23.47,23.47,23.4,23.42,1100.0,23.47,23.47,23.4,23.42,1100.0
2012-07-26 13:30:00,23.56,23.56,23.49,23.53,900.0,23.56,23.56,23.49,23.53,900.0
2012-07-26 14:00:00,23.53,23.55,23.47,23.53,1500.0,23.53,23.55,23.47,23.53,1500.0
2012-07-26 14:30:00,23.54,23.7,23.54,23.65,3000.0,23.54,23.7,23.54,23.65,3000.0
2012-07-26 15:00:00,23.65,23.67,23.62,23.67,1500.0,23.65,23.67,23.62,23.67,1500.0
2012-07-26 15:30:00,23.67,23.76,23.67,23.69,4200.0,23.67,23.76,23.67,23.69,4200.0
2012-07-27 09:30:00,23.74,23.86,23.69,23.86,1400.0,23.74,23.86,23.69,23.86,1400.0
2012-07-27 10:00:00,23.89,23.99,23.83,23.98,2700.0,23.89,23.99,23.83,23.98,2700.0
2012-07-27 10:30:00,23.99,24.13,23.99,24.13,2000.0,23.99,24.13,23.99,24.13,2000.0
2012-07-27 11:00:00,24.16,24.19,24.1,24.11,2300.0,24.16,24.19,24.1,24.11,2300.0
2012-07-27 11:30:00,24.12,24.17,24.01,24.15,2000.0,24.12,24.17,24.01,24.15,2000.0
2012-07-27 12:00:00,24.15,24.28,24.13,24.28,2800.0,24.15,24.28,24.13,24.28,2800.0
2012-07-27 12:30:00,24.25,24.32,24.16,24.2,1900.0,24.25,24.32,24.16,24.2,1900.0
2012-07-27 13:00:00,24.23,24.37,24.18,24.37,2200.0,24.23,24.37,24.18,24.37,2200.0
2012-07-27 13:30:00,24.38,24.53,24.34,24.4,4200.0,24.38,24.53,24.34,24.4,4200.0
2012-07-27 14:00:00,24.34,24.39,24.27,24.34,4700.0,24.34,24.39,24.27,24.34,4700.0
2012-07-27 14:30:00,24.34,24.4,24.34,24.39,3000.0,24.34,24.4,24.34,24.39,3000.0
2012-07-27 15:00:00,24.41,24.45,24.38,24.43,4300.0,24.41,24.45,24.38,24.43,4300.0
2012-07-27 15:30:00,24.41,24.47,24.33,24.37,11400.0,24.41,24.47,24.33,24.37,11400.0
2012-07-30 09:30:00,24.48,24.75,24.48,24.68,4900.0,24.48,24.75,24.48,24.68,4900.0
2012-07-30 10:00:00,24.65,24.65,24.42,24.46,2100.0,24.65,24.65,24.42,24.46,2100.0
2012-07-30 10:30:00,24.33,24.37,24.25,24.25,1000.0,24.33,24.37,24.25,24.25,1000.0
2012-07-30 11:00:00,24.22,24.31,24.09,24.09,1600.0,24.22,24.31,24.09,24.09,1600.0
2012-07-30 11:30:00,24.07,24.07,24.01,24.02,600.0,24.07,24.07,24.01,24.02,600.0
2012-07-30 12:00:00,23.96,24.01,23.95,23.95,1000.0,23.96,24.01,23.95,23.95,1000.0
2012-07-30 12:30:00,23.93,24.01,23.93,23.97,1000.0,23.93,24.01,23.93,23.97,1000.0
2012-07-30 13:00:00,23.95,24.0,23.94,24.0,800.0,23.95,24.0,23.94,24.0,800.0
2012-07-30 13:30:00,24.01,24.01,23.92,23.93,300.0,24.01,24.01,23.92,23.93,300.0
2012-07-30 14:00:00,23.88,23.92,23.87,23.87,1600.0,23.88,23.92,23.87,23.87,1600.0
2012-07-30 14:30:00,23.92,24.04,23.92,24.04,1700.0,23.92,24.04,23.92,24.04,1700.0
2012-07-30 15:00:00,24.04,24.06,23.93,24.06,1700.0,24.04,24.06,23.93,24.06,1700.0
2012-07-30 15:30:00,24.08,24.08,24.0,24.0,2500.0,24.08,24.08,24.0,24.0,2500.0
2012-07-31 09:30:00,24.3,24.33,24.23,24.25,8100.0,24.3,24.33,24.23,24.25,8100.0
2012-07-31 10:00:00,24.25,24.48,24.19,24.45,7100.0,24.25,24.48,24.19,24.45,7100.0
2012-07-31 10:30:00,24.43,24.49,24.33,24.41,2700.0,24.43,24.49,24.33,24.41,2700.0
2012-07-31 11:00:00,24.44,24.53,24.41,24.53,1700.0,24.44,24.53,24.41,24.53,1700.0
2012-07-31 11:30:00,24.52,24.59,24.48,24.57,2300.0,24.52,24.59,24.48,24.57,2300.0
2012-07-31 12:00:00,24.54,24.55,24.33,24.36,7300.0,24.54,24.55,24.33,24.36,7300.0
2012-07-31 12:30:00,24.37,24.37,24.31,24.31,300.0,24.37,24.37,24.31,24.31,300.0
2012-07-31 13:00:00,24.25,24.3,24.18,24.22,3000.0,24.25,24.3,24.18,24.22,3000.0
2012-07-31 13:30:00,24.19,24.19,24.09,24.09,2000.0,24.19,24.19,24.09,24.09,2000.0
2012-07-31 14:00:00,24.08,24.09,24.05,24.08,1900.0,24.08,24.09,24.05,24.08,1900.0
2012-07-31 14:30:00,24.06,24.09,24.02,24.02,1500.0,24.06,24.09,24.02,24.02,1500.0
2012-07-31 15:00:00,24.02,24.02,23.98,23.99,3500.0,24.02,24.02,23.98,23.99,3500.0
2012-07-31 15:30:00,23.98,23.98,23.88,23.88,11100.0,23.98,23.98,23.88,23.88,11100.0
2012-08-01 09:30:00,23.85,23.88,23.64,23.81,2600.0,23.85,23.88,23.64,23.81,2600.0
2012-08-01 10:00:00,23.65,23.94,23.65,23.91,7200.0,23.65,23.94,23.65,23.91,7200.0
2012-08-01 10:30:00,23.98,24.0,23.84,23.86,2500.0,23.98,24.0,23.84,23.86,2500.0
2012-08-01 11:00:00,23.81,23.81,23.66,23.66,1100.0,23.81,23.81,23.66,23.66,1100.0
2012-08-01 11:30:00,23.68,23.72,23.63,23.72,3400.0,23.68,23.72,23.63,23.72,3400.0
2012-08-01 12:00:00,23.7,23.76,23.7,23.75,1300.0,23.7,23.76,23.7,23.75,1300.0
2012-08-01 12:30:00,23.76,23.76,23.74,23.75,600.0,23.76,23.76,23.74,23.75,600.0
2012-08-01 13:00:00,23.75,23.76,23.57,23.57,1000.0,23.75,23.76,23.57,23.57,1000.0
2012-08-01 13:30:00,23.56,23.62,23.55,23.55,3100.0,23.56,23.62,23.55,23.55,3100.0
2012-08-01 14:00:00,23.53,23.56,23.39,23.56,5200.0,23.53,23.56,23.39,23.56,5200.0
2012-08-01 14:30:00,23.59,23.6,23.49,23.56,1900.0,23.59,23.6,23.49,23.56,1900.0
2012-08-01 15:00:00,23.56,23.73,23.54,23.73,5600.0,23.56,23.73,23.54,23.73,5600.0
2012-08-01 15:30:00,23.72,23.72,23.46,23.49,10100.0,23.72,23.72,23.46,23.49,10100.0
2012-08-02 09:30:00,23.43,23.72,23.43,23.56,3600.0,23.43,23.72,23.43,23.56,3600.0
2012-08-02 10:00:00,23.66,23.86,23.66,23.85,10800.0,23.66,23.86,23.66,23.85,10800.0
2012-08-02 10:30:00,23.78,23.78,23.53,23.57,2300.0,23.78,23.78,23.53,23.57,2300.0
2012-08-02 11:00:00,23.6,23.62,23.35,23.39,3400.0,23.6,23.62,23.35,23.39,3400.0
2012-08-02 11:30:00,23.46,23.46,23.33,23.33,2200.0,23.46,23.46,23.33,23.33,2200.0
2012-08-02 12:00:00,23.43,23.57,23.43,23.44,27300.0,23.43,23.57,23.43,23.44,27300.0
2012-08-02 12:30:00,23.45,23.49,23.37,23.4,5700.0,23.45,23.49,23.37,23.4,5700.0
2012-08-02 13:00:00,23.37,23.42,23.35,23.37,1000.0,23.37,23.42,23.35,23.37,1000.0
2012-08-02 13:30:00,23.35,23.38,23.31,23.38,2100.0,23.35,23.38,23.31,23.38,2100.0
2012-08-02 14:00:00,23.38,23.53,23.38,23.52,4800.0,23.38,23.53,23.38,23.52,4800.0
2012-08-02 14:30:00,23.53,23.61,23.51,23.51,5100.0,23.53,23.61,23.51,23.51,5100.0
2012-08-02 15:00:00,23.55,23.56,23.5,23.54,1900.0,23.55,23.56,23.5,23.54,1900.0
2012-08-02 15:30:00,23.53,23.69,23.53,23.67,5900.0,23.53,23.69,23.53,23.67,5900.0
2012-08-03 09:30:00,24.01,24.05,23.73,24.05,5200.0,24.01,24.05,23.73,24.05,5200.0
2012-08-03 10:00:00,24.09,24.4,24.07,24.29,4200.0,24.09,24.4,24.07,24.29,4200.0
2012-08-03 10:30:00,24.3,24.38,24.29,24.34,4100.0,24.3,24.38,24.29,24.34,4100.0
2012-08-03 11:00:00,24.33,24.53,24.33,24.53,5800.0,24.33,24.53,24.33,24.53,5800.0
2012-08-03 11:30:00,24.5,24.62,24.47,24.62,3300.0,24.5,24.62,24.47,24.62,3300.0
2012-08-03 12:00:00,24.59,24.67,24.54,24.58,4500.0,24.59,24.67,24.54,24.58,4500.0
2012-08-03 12:30:00,24.6,24.64,24.55,24.56,4400.0,24.6,24.64,24.55,24.56,4400.0
2012-08-03 13:00:00,24.56,24.64,24.56,24.63,2800.0,24.56,24.64,24.56,24.63,2800.0
2012-08-03 13:30:00,24.63,24.68,24.59,24.63,9800.0,24.63,24.68,24.59,24.63,9800.0
2012-08-03 14:00:00,24.66,24.71,24.62,24.62,4600.0,24.66,24.71,24.62,24.62,4600.0
2012-08-03 14:30:00,24.61,24.61,24.52,24.53,4400.0,24.61,24.61,24.52,24.53,4400.0
2012-08-03 15:00:00,24.55,24.63,24.55,24.58,7100.0,24.55,24.63,24.55,24.58,7100.0
2012-08-03 15:30:00,24.57,24.65,24.5,24.53,10800.0,24.57,24.65,24.5,24.53,10800.0
2012-08-06 09:30:00,24.58,24.64,24.45,24.57,8700.0,24.58,24.64,24.45,24.57,8700.0
2012-08-06 10:00:00,24.58,24.65,24.58,24.6,9800.0,24.58,24.65,24.58,24.6,9800.0
2012-08-06 10:30:00,24.62,24.63,24.59,24.59,3200.0,24.62,24.63,24.59,24.59,3200.0
2012-08-06 11:00:00,24.58,24.62,24.56,24.62,2500.0,24.58,24.62,24.56,24.62,2500.0
2012-08-06 11:30:00,24.57,24.62,24.55,24.59,7500.0,24.57,24.62,24.55,24.59,7500.0
2012-08-06 12:00:00,24.59,24.61,24.58,24.61,2400.0,24.59,24.61,24.58,24.61,2400.0
2012-08-06 12:30:00,24.59,24.63,24.59,24.63,2200.0,24.59,24.63,24.59,24.63,2200.0
2012-08-06 13:00:00,24.65,24.65,24.6,24.63,2900.0,24.65,24.65,24.6,24.63,2900.0
2012-08-06 13:30:00,24.65,24.8,24.65,24.79,5500.0,24.65,24.8,24.65,24.79,5500.0
2012-08-06 14:00:00,24.77,24.78,24.74,24.76,5900.0,24.77,24.78,24.74,24.76,5900.0
2012-08-06 14:30:00,24.76,24.8,24.75,24.8,5300.0,24.76,24.8,24.75,24.8,5300.0
2012-08-06 15:00:00,24.8,24.87,24.8,24.87,4200.0,24.8,24.87,24.8,24.87,4200.0
2012-08-06 15:30:00,24.89,24.94,24.83,24.84,11400.0,24.89,24.94,24.83,24.84,11400.0
2012-08-07 09:30:00,24.96,25.12,24.96,25.11,3000.0,24.96,25.12,24.96,25.11,3000.0
2012-08-07 10:00:00,25.07,25.3,25.0,25.28,5800.0,25.07,25.3,25.0,25.28,5800.0
2012-08-07 10:30:00,25.24,25.35,25.2,25.34,5200.0,25.24,25.35,25.2,25.34,5200.0
2012-08-07 11:00:00,25.35,25.39,25.28,25.39,4600.0,25.35,25.39,25.28,25.39,4600.0
2012-08-07 11:30:00,25.4,25.56,25.4,25.54,4400.0,25.4,25.56,25.4,25.54,4400.0
2012-08-07 12:00:00,25.56,25.62,25.47,25.61,8700.0,25.56,25.62,25.47,25.61,8700.0
2012-08-07 12:30:00,25.61,25.69,25.58,25.6,10400.0,25.61,25.69,25.58,25.6,10400.0
2012-08-07 13:00:00,25.61,25.61,25.52,25.53,3400.0,25.61,25.61,25.52,25.53,3400.0
2012-08-07 13:30:00,25.53,25.57,25.5,25.55,2800.0,25.53,25.57,25.5,25.55,2800.0
2012-08-07 14:00:00,25.56,25.56,25.42,25.46,4900.0,25.56,25.56,25.42,25.46,4900.0
2012-08-07 14:30:00,25.46,25.5,25.46,25.47,2600.0,25.46,25.5,25.46,25.47,2600.0
2012-08-07 15:00:00,25.45,25.5,25.37,25.47,5800.0,25.45,25.5,25.37,25.47,5800.0
2012-08-07 15:30:00,25.43,25.51,25.4,25.45,11300.0,25.43,25.51,25.4,25.45,11300.0
2012-08-08 09:30:00,25.37,25.43,25.11,25.2,7600.0,25.37,25.43,25.11,25.2,7600.0
2012-08-08 10:00:00,25.23,25.24,24.94,24.94,10500.0,25.23,25.24,24.94,24.94,10500.0
2012-08-08 10:30:00,24.97,24.98,24.91,24.95,4900.0,24.97,24.98,24.91,24.95,4900.0
2012-08-08 11:00:00,25.03,25.16,25.03,25.1,6000.0,25.03,25.16,25.03,25.1,6000.0
2012-08-08 11:30:00,25.12,25.13,25.06,25.06,1100.0,25.12,25.13,25.06,25.06,1100.0
2012-08-08 12:00:00,25.05,25.09,25.05,25.08,1300.0,25.05,25.09,25.05,25.08,1300.0
2012-08-08 12:30:00,25.05,25.08,24.96,24.96,1200.0,25.05,25.08,24.96,24.96,1200.0
2012-08-08 13:00:00,25.05,25.06,24.97,25.06,1600.0,25.05,25.06,24.97,25.06,1600.0
2012-08-08 13:30:00,25.08,25.12,25.06,25.11,2100.0,25.08,25.12,25.06,25.11,2100.0
2012-08-08 14:00:00,25.1,25.28,25.08,25.28,4800.0,25.1,25.28,25.08,25.28,4800.0
2012-08-08 14:30:00,25.29,25.29,25.23,25.25,3400.0,25.29,25.29,25.23,25.25,3400.0
2012-08-08 15:00:00,25.25,25.31,25.25,25.3,3800.0,25.25,25.31,25.25,25.3,3800.0
2012-08-08 15:30:00,25.31,25.31,25.06,25.06,12900.0,25.31,25.31,25.06,25.06,12900.0
2012-08-09 09:30:00,25.16,25.26,25.04,25.04,4700.0,25.16,25.26,25.04,25.04,4700.0
2012-08-09 10:00:00,25.03,25.04,24.95,24.96,6100.0,25.03,25.04,24.95,24.96,6100.0
2012-08-09 10:30:00,24.95,24.99,24.92,24.92,6300.0,24.95,24.99,24.92,24.92,6300.0
2012-08-09 11:00:00,24.91,25.04,24.91,25.04,11000.0,24.91,25.04,24.91,25.04,11000.0
2012-08-09 11:30:00,25.04,25.04,24.91,24.91,2300.0,25.04,25.04,24.91,24.91,2300.0
2012-08-09 12:00:00,24.91,24.92,24.83,24.83,2300.0,24.91,24.92,24.83,24.83,2300.0
2012-08-09 12:30:00,24.81,24.86,24.79,24.83,3400.0,24.81,24.86,24.79,24.83,3400.0
2012-08-09 13:00:00,24.85,24.86,24.77,24.8,1800.0,24.85,24.86,24.77,24.8,1800.0
2012-08-09 13:30:00,24.82,24.82,24.75,24.76,2700.0,24.82,24.82,24.75,24.76,2700.0
2012-08-09 14:00:00,24.76,24.82,24.76,24.8,4200.0,24.76,24.82,24.76,24.8,4200.0
2012-08-09 14:30:00,24.81,24.83,24.8,24.82,2900.0,24.81,24.83,24.8,24.82,2900.0
2012-08-09 15:00:00,24.81,24.85,24.76,24.84,4500.0,24.81,24.85,24.76,24.84,4500.0
2012-08-09 15:30:00,24.83,24.87,24.81,24.82,5200.0,24.83,24.87,24.81,24.82,5200.0
2012-08-10 09:30:00,24.8,24.99,24.76,24.8,3500.0,24.8,24.99,24.76,24.8,3500.0
2012-08-10 10:00:00,24.84,24.88,24.74,24.86,3100.0,24.84,24.88,24.74,24.86,3100.0
2012-08-10 10:30:00,24.86,24.88,24.78,24.87,3800.0,24.86,24.88,24.78,24.87,3800.0
2012-08-10 11:00:00,24.85,24.85,24.68,24.77,1700.0,24.85,24.85,24.68,24.77,1700.0
2012-08-10 11:30:00,24.81,24.85,24.78,24.84,1800.0,24.81,24.85,24.78,24.84,1800.0
2012-08-10 12:00:00,24.8,24.8,24.78,24.8,400.0,24.8,24.8,24.78,24.8,400.0
2012-08-10 12:30:00,24.83,24.83,24.76,24.76,1200.0,24.83,24.83,24.76,24.76,1200.0
2012-08-10 13:00:00,24.79,24.84,24.75,24.84,600.0,24.79,24.84,24.75,24.84,600.0
2012-08-10 13:30:00,24.84,24.88,24.83,24.88,1300.0,24.84,24.88,24.83,24.88,1300.0
2012-08-10 14:00:00,24.89,24.96,24.86,24.96,5500.0,24.89,24.96,24.86,24.96,5500.0
2012-08-10 14:30:00,24.97,25.03,24.97,25.03,900.0,24.97,25.03,24.97,25.03,900.0
2012-08-10 15:00:00,25.01,25.06,25.0,25.04,1800.0,25.01,25.06,25.0,25.04,1800.0
2012-08-10 15:30:00,25.04,25.09,25.0,25.06,5600.0,25.04,25.09,25.0,25.06,5600.0
2012-08-13 09:30:00,24.99,25.07,24.91,25.05,3400.0,24.99,25.07,24.91,25.05,3400.0
2012-08-13 10:00:00,25.05,25.05,24.7,24.71,2500.0,25.05,25.05,24.7,24.71,2500.0
2012-08-13 10:30:00,24.71,24.71,24.61,24.66,5000.0,24.71,24.71,24.61,24.66,5000.0
2012-08-13 11:00:00,24.63,24.73,24.6,24.73,2300.0,24.63,24.73,24.6,24.73,2300.0
2012-08-13 11:30:00,24.7,24.74,24.69,24.69,800.0,24.7,24.74,24.69,24.69,800.0
2012-08-13 12:00:00,24.65,24.66,24.61,24.64,2700.0,24.65,24.66,24.61,24.64,2700.0
2012-08-13 12:30:00,24.63,24.73,24.6,24.73,5900.0,24.63,24.73,24.6,24.73,5900.0
2012-08-13 13:00:00,24.76,24.76,24.72,24.73,600.0,24.76,24.76,24.72,24.73,600.0
2012-08-13 13:30:00,24.72,24.78,24.7,24.77,1500.0,24.72,24.78,24.7,24.77,1500.0
2012-08-13 14:00:00,24.8,24.84,24.78,24.83,1300.0,24.8,24.84,24.78,24.83,1300.0
2012-08-13 14:30:00,24.83,24.9,24.83,24.9,1800.0,24.83,24.9,24.83,24.9,1800.0
2012-08-13 15:00:00,24.89,24.91,24.89,24.89,1300.0,24.89,24.91,24.89,24.89,1300.0
2012-08-13 15:30:00,24.87,24.92,24.86,24.92,3300.0,24.87,24.92,24.86,24.92,3300.0
2012-08-14 09:30:00,25.01,25.07,24.99,24.99,600.0,25.01,25.07,24.99,24.99,600.0
2012-08-14 10:00:00,24.93,24.98,24.86,24.86,1000.0,24.93,24.98,24.86,24.86,1000.0
2012-08-14 10:30:00,24.84,24.85,24.8,24.85,2600.0,24.84,24.85,24.8,24.85,2600.0
2012-08-14 11:00:00,24.85,24.96,24.85,24.95,3800.0,24.85,24.96,24.85,24.95,3800.0
2012-08-14 11:30:00,24.95,24.99,24.92,24.94,2400.0,24.95,24.99,24.92,24.94,2400.0
2012-08-14 12:00:00,24.94,25.03,24.94,25.0,2600.0,24.94,25.03,24.94,25.0,2600.0
2012-08-14 12:30:00,25.0,25.0,24.89,25.0,2200.0,25.0,25.0,24.89,25.0,2200.0
2012-08-14 13:00:00,25.0,25.0,24.92,24.94,1900.0,25.0,25.0,24.92,24.94,1900.0
2012-08-14 13:30:00,24.91,24.92,24.89,24.89,3300.0,24.91,24.92,24.89,24.89,3300.0
2012-08-14 14:00:00,24.87,24.89,24.84,24.84,1900.0,24.87,24.89,24.84,24.84,1900.0
2012-08-14 14:30:00,24.81,24.81,24.8,24.81,1900.0,24.81,24.81,24.8,24.81,1900.0
2012-08-14 15:00:00,24.81,24.81,24.74,24.77,5200.0,24.81,24.81,24.74,24.77,5200.0
2012-08-14 15:30:00,24.71,24.73,24.64,24.72,7200.0,24.71,24.73,24.64,24.72,7200.0
2012-08-15 09:30:00,24.79,24.87,24.79,24.83,1100.0,24.79,24.87,24.79,24.83,1100.0
2012-08-15 10:00:00,24.91,24.92,24.8,24.8,800.0,24.91,24.92,24.8,24.8,800.0
2012-08-15 10:30:00,24.86,24.94,24.76,24.94,1400.0,24.86,24.94,24.76,24.94,1400.0
2012-08-15 11:00:00,25.02,25.02,25.01,25.01,200.0,25.02,25.02,25.01,25.01,200.0
2012-08-15 11:30:00,24.98,25.03,24.97,24.99,2200.0,24.98,25.03,24.97,24.99,2200.0
2012-08-15 12:00:00,25.01,25.06,25.0,25.01,3700.0,25.01,25.06,25.0,25.01,3700.0
2012-08-15 12:30:00,25.03,25.06,24.95,24.97,1500.0,25.03,25.06,24.95,24.97,1500.0
2012-08-15 13:00:00,25.01,25.01,24.95,24.95,500.0,25.01,25.01,24.95,24.95,500.0
2012-08-15 13:30:00,24.95,24.97,24.91,24.91,600.0,24.95,24.97,24.91,24.91,600.0
2012-08-15 14:00:00,24.85,24.88,24.8,24.86,4200.0,24.85,24.88,24.8,24.86,4200.0
2012-08-15 14:30:00,24.86,24.95,24.86,24.94,2800.0,24.86,24.95,24.86,24.94,2800.0
2012-08-15 15:00:00,24.93,24.93,24.8,24.8,3200.0,24.93,24.93,24.8,24.8,3200.0
2012-08-15 15:30:00,24.8,24.91,24.8,24.9,4300.0,24.8,24.91,24.8,24.9,4300.0
2012-08-16 09:30:00,25.07,25.09,24.88,24.99,2200.0,25.07,25.09,24.88,24.99,2200.0
2012-08-16 10:00:00,24.95,24.95,24.86,24.92,8400.0,24.95,24.95,24.86,24.92,8400.0
2012-08-16 10:30:00,24.92,24.97,24.91,24.93,12800.0,24.92,24.97,24.91,24.93,12800.0
2012-08-16 11:00:00,24.95,25.01,24.91,25.01,2200.0,24.95,25.01,24.91,25.01,2200.0
2012-08-16 11:30:00,24.99,25.11,24.96,25.11,2600.0,24.99,25.11,24.96,25.11,2600.0
2012-08-16 12:00:00,25.09,25.09,25.02,25.04,2000.0,25.09,25.09,25.02,25.04,2000.0
2012-08-16 12:30:00,25.05,25.17,25.05,25.13,1100.0,25.05,25.17,25.05,25.13,1100.0
2012-08-16 13:00:00,25.13,25.15,25.13,25.13,700.0,25.13,25.15,25.13,25.13,700.0
2012-08-16 13:30:00,25.12,25.17,25.06,25.17,5000.0,25.12,25.17,25.06,25.17,5000.0
2012-08-16 14:00:00,25.16,25.22,25.16,25.17,1700.0,25.16,25.22,25.16,25.17,1700.0
2012-08-16 14:30:00,25.18,25.26,25.18,25.18,3700.0,25.18,25.26,25.18,25.18,3700.0
2012-08-16 15:00:00,25.17,25.29,25.17,25.29,3200.0,25.17,25.29,25.17,25.29,3200.0
2012-08-16 15:30:00,25.31,25.34,25.27,25.28,4100.0,25.31,25.34,25.27,25.28,4100.0
2012-08-17 09:30:00,25.14,25.49,25.09,25.49,4900.0,25.14,25.49,25.09,25.49,4900.0
2012-08-17 10:00:00,25.46,25.46,25.32,25.34,2000.0,25.46,25.46,25.32,25.34,2000.0
2012-08-17 10:30:00,25.36,25.42,25.3,25.35,4100.0,25.36,25.42,25.3,25.35,4100.0
2012-08-17 11:00:00,25.38,25.47,25.38,25.47,5700.0,25.38,25.47,25.38,25.47,5700.0
2012-08-17 11:30:00,25.46,25.59,25.46,25.59,4000.0,25.46,25.59,25.46,25.59,4000.0
2012-08-17 12:00:00,25.59,25.6,25.51,25.53,3200.0,25.59,25.6,25.51,25.53,3200.0
2012-08-17 12:30:00,25.54,25.56,25.51,25.51,2200.0,25.54,25.56,25.51,25.51,2200.0
2012-08-17 13:00:00,25.51,25.55,25.51,25.53,3300.0,25.51,25.55,25.51,25.53,3300.0
2012-08-17 13:30:00,25.54,25.54,25.5,25.5,1300.0,25.54,25.54,25.5,25.5,1300.0
2012-08-17 14:00:00,25.49,25.5,25.43,25.49,3100.0,25.49,25.5,25.43,25.49,3100.0
2012-08-17 14:30:00,25.53,25.54,25.52,25.54,1100.0,25.53,25.54,25.52,25.54,1100.0
2012-08-17 15:00:00,25.54,25.55,25.45,25.45,3300.0,25.54,25.55,25.45,25.45,3300.0
2012-08-17 15:30:00,25.45,25.52,25.43,25.5,7100.0,25.45,25.52,25.43,25.5,7100.0
2012-08-20 09:30:00,25.24,25.25,25.21,25.22,600.0,25.24,25.25,25.21,25.22,600.0
2012-08-20 10:00:00,25.14,25.19,25.07,25.07,1300.0,25.14,25.19,25.07,25.07,1300.0
2012-08-20 10:30:00,25.12,25.38,25.12,25.38,3500.0,25.12,25.38,25.12,25.38,3500.0
2012-08-20 11:00:00,25.34,25.38,25.26,25.26,3200.0,25.34,25.38,25.26,25.26,3200.0
2012-08-20 11:30:00,25.25,25.32,25.25,25.31,7100.0,25.25,25.32,25.25,25.31,7100.0
2012-08-20 12:00:00,25.3,25.38,25.3,25.37,800.0,25.3,25.38,25.3,25.37,800.0
2012-08-20 12:30:00,25.35,25.35,25.3,25.33,700.0,25.35,25.35,25.3,25.33,700.0
2012-08-20 13:00:00,25.34,25.34,25.33,25.33,1100.0,25.34,25.34,25.33,25.33,1100.0
2012-08-20 13:30:00,25.31,25.31,25.26,25.28,800.0,25.31,25.31,25.26,25.28,800.0
2012-08-20 14:00:00,25.28,25.37,25.28,25.36,3400.0,25.28,25.37,25.28,25.36,3400.0
2012-08-20 14:30:00,25.38,25.41,25.34,25.35,3400.0,25.38,25.41,25.34,25.35,3400.0
2012-08-20 15:00:00,25.36,25.36,25.23,25.23,6300.0,25.36,25.36,25.23,25.23,6300.0
2012-08-20 15:30:00,25.24,25.3,25.21,25.27,10600.0,25.24,25.3,25.21,25.27,10600.0
2012-08-21 09:30:00,25.19,25.53,25.19,25.53,2300.0,25.19,25.53,25.19,25.53,2300.0
2012-08-21 10:00:00,25.53,25.58,25.49,25.56,4900.0,25.53,25.58,25.49,25.56,4900.0
2012-08-21 10:30:00,25.58,25.66,25.56,25.56,10700.0,25.58,25.66,25.56,25.56,10700.0
2012-08-21 11:00:00,25.55,25.56,25.37,25.37,4000.0,25.55,25.56,25.37,25.37,4000.0
2012-08-21 11:30:00,25.36,25.36,25.26,25.27,3000.0,25.36,25.36,25.26,25.27,3000.0
2012-08-21 12:00:00,25.27,25.27,25.18,25.18,2600.0,25.27,25.27,25.18,25.18,2600.0
2012-08-21 12:30:00,25.23,25.3,25.19,25.21,4200.0,25.23,25.3,25.19,25.21,4200.0
2012-08-21 13:00:00,25.17,25.2,25.14,25.2,2200.0,25.17,25.2,25.14,25.2,2200.0
2012-08-21 13:30:00,25.17,25.17,25.08,25.12,2400.0,25.17,25.17,25.08,25.12,2400.0
2012-08-21 14:00:00,25.13,25.21,25.13,25.18,4700.0,25.13,25.21,25.13,25.18,4700.0
2012-08-21 14:30:00,25.18,25.24,25.18,25.19,1900.0,25.18,25.24,25.18,25.19,1900.0
2012-08-21 15:00:00,25.2,25.2,25.03,25.06,5200.0,25.2,25.2,25.03,25.06,5200.0
2012-08-21 15:30:00,25.06,25.13,25.06,25.09,11200.0,25.06,25.13,25.06,25.09,11200.0
2012-08-22 09:30:00,24.93,24.96,24.9,24.96,1300.0,24.93,24.96,24.9,24.96,1300.0
2012-08-22 10:00:00,24.98,25.02,24.83,24.86,10000.0,24.98,25.02,24.83,24.86,10000.0
2012-08-22 10:30:00,24.9,24.95,24.85,24.85,2700.0,24.9,24.95,24.85,24.85,2700.0
2012-08-22 11:00:00,24.81,24.84,24.79,24.79,1800.0,24.81,24.84,24.79,24.79,1800.0
2012-08-22 11:30:00,24.77,24.83,24.77,24.83,2100.0,24.77,24.83,24.77,24.83,2100.0
2012-08-22 12:00:00,24.84,24.85,24.77,24.81,2300.0,24.84,24.85,24.77,24.81,2300.0
2012-08-22 12:30:00,24.82,24.82,24.78,24.81,1100.0,24.82,24.82,24.78,24.81,1100.0
2012-08-22 13:00:00,24.82,24.82,24.81,24.81,1300.0,24.82,24.82,24.81,24.81,1300.0
2012-08-22 13:30:00,24.81,24.81,24.75,24.76,1300.0,24.81,24.81,24.75,24.76,1300.0
2012-08-22 14:00:00,24.83,24.88,24.59,24.63,8600.0,24.83,24.88,24.59,24.63,8600.0
2012-08-22 14:30:00,24.64,24.8,24.64,24.77,9600.0,24.64,24.8,24.64,24.77,9600.0
2012-08-22 15:00:00,24.76,24.84,24.74,24.78,6300.0,24.76,24.84,24.74,24.78,6300.0
2012-08-22 15:30:00,24.77,24.84,24.76,24.81,5500.0,24.77,24.84,24.76,24.81,5500.0
2012-08-23 09:30:00,24.4,24.73,24.01,24.25,12600.0,24.4,24.73,24.01,24.25,12600.0
2012-08-23 10:00:00,24.21,24.46,24.06,24.43,9200.0,24.21,24.46,24.06,24.43,9200.0
2012-08-23 10:30:00,24.4,24.54,24.39,24.53,11200.0,24.4,24.54,24.39,24.53,11200.0
2012-08-23 11:00:00,24.5,24.7,24.5,24.68,4100.0,24.5,24.7,24.5,24.68,4100.0
2012-08-23 11:30:00,24.67,24.85,24.67,24.83,5400.0,24.67,24.85,24.67,24.83,5400.0
2012-08-23 12:00:00,24.76,24.82,24.7,24.82,5500.0,24.76,24.82,24.7,24.82,5500.0
2012-08-23 12:30:00,24.83,24.83,24.75,24.76,1900.0,24.83,24.83,24.75,24.76,1900.0
2012-08-23 13:00:00,24.76,24.79,24.65,24.69,5300.0,24.76,24.79,24.65,24.69,5300.0
2012-08-23 13:30:00,24.68,24.78,24.68,24.75,3500.0,24.68,24.78,24.68,24.75,3500.0
2012-08-23 14:00:00,24.76,24.8,24.74,24.8,1000.0,24.76,24.8,24.74,24.8,1000.0
2012-08-23 14:30:00,24.74,24.83,24.74,24.83,2200.0,24.74,24.83,24.74,24.83,2200.0
2012-08-23 15:00:00,24.83,24.91,24.8,24.8,3900.0,24.83,24.91,24.8,24.8,3900.0
2012-08-23 15:30:00,24.82,24.82,24.71,24.72,12100.0,24.82,24.82,24.71,24.72,12100.0
2012-08-24 09:30:00,24.6,24.77,24.58,24.7,5000.0,24.6,24.77,24.58,24.7,5000.0
2012-08-24 10:00:00,24.7,24.71,24.67,24.7,5500.0,24.7,24.71,24.67,24.7,5500.0
2012-08-24 10:30:00,24.7,24.82,24.7,24.74,6600.0,24.7,24.82,24.7,24.74,6600.0
2012-08-24 11:00:00,24.76,24.89,24.75,24.79,3100.0,24.76,24.89,24.75,24.79,3100.0
2012-08-24 11:30:00,24.77,24.79,24.7,24.75,3200.0,24.77,24.79,24.7,24.75,3200.0
2012-08-24 12:00:00,24.73,24.78,24.73,24.78,1900.0,24.73,24.78,24.73,24.78,1900.0
2012-08-24 12:30:00,24.8,24.82,24.78,24.82,5100.0,24.8,24.82,24.78,24.82,5100.0
2012-08-24 13:00:00,24.79,24.84,24.78,24.78,2900.0,24.79,24.84,24.78,24.78,2900.0
2012-08-24 13:30:00,24.79,24.93,24.79,24.91,1600.0,24.79,24.93,24.79,24.91,1600.0
2012-08-24 14:00:00,24.85,24.86,24.79,24.82,1600.0,24.85,24.86,24.79,24.82,1600.0
2012-08-24 14:30:00,24.83,24.85,24.82,24.84,2500.0,24.83,24.85,24.82,24.84,2500.0
2012-08-24 15:00:00,24.84,25.03,24.84,25.02,7600.0,24.84,25.03,24.84,25.02,7600.0
2012-08-24 15:30:00,25.02,25.08,24.99,25.01,12900.0,25.02,25.08,24.99,25.01,12900.0
2012-08-27 09:30:00,25.06,25.06,24.49,24.49,4200.0,25.06,25.06,24.49,24.49,4200.0
2012-08-27 10:00:00,24.5,24.55,24.45,24.45,4700.0,24.5,24.55,24.45,24.45,4700.0
2012-08-27 10:30:00,24.47,24.52,24.41,24.42,3500.0,24.47,24.52,24.41,24.42,3500.0
2012-08-27 11:00:00,24.47,24.61,24.44,24.61,6100.0,24.47,24.61,24.44,24.61,6100.0
2012-08-27 11:30:00,24.61,24.63,24.48,24.55,3700.0,24.61,24.63,24.48,24.55,3700.0
2012-08-27 12:00:00,24.58,24.58,24.48,24.5,1500.0,24.58,24.58,24.48,24.5,1500.0
2012-08-27 12:30:00,24.51,24.56,24.51,24.55,700.0,24.51,24.56,24.51,24.55,700.0
2012-08-27 13:00:00,24.54,24.63,24.54,24.62,800.0,24.54,24.63,24.54,24.62,800.0
2012-08-27 13:30:00,24.63,24.63,24.54,24.6,2100.0,24.63,24.63,24.54,24.6,2100.0
2012-08-27 14:00:00,24.56,24.6,24.53,24.56,1800.0,24.56,24.6,24.53,24.56,1800.0
2012-08-27 14:30:00,24.58,24.7,24.58,24.69,2800.0,24.58,24.7,24.58,24.69,2800.0
2012-08-27 15:00:00,24.69,24.69,24.58,24.6,2200.0,24.69,24.69,24.58,24.6,2200.0
2012-08-27 15:30:00,24.6,24.6,24.5,24.53,5500.0,24.6,24.6,24.5,24.53,5500.0
2012-08-28 09:30:00,24.49,24.73,24.49,24.6,2200.0,24.49,24.73,24.49,24.6,2200.0
2012-08-28 10:00:00,24.59,24.66,24.5,24.66,6100.0,24.59,24.66,24.5,24.66,6100.0
2012-08-28 10:30:00,24.69,24.7,24.55,24.55,4200.0,24.69,24.7,24.55,24.55,4200.0
2012-08-28 11:00:00,24.54,24.64,24.52,24.6,2700.0,24.54,24.64,24.52,24.6,2700.0
2012-08-28 11:30:00,24.56,24.69,24.52,24.69,2800.0,24.56,24.69,24.52,24.69,2800.0
2012-08-28 12:00:00,24.72,24.77,24.72,24.74,800.0,24.72,24.77,24.72,24.74,800.0
2012-08-28 12:30:00,24.72,24.75,24.7,24.73,1400.0,24.72,24.75,24.7,24.73,1400.0
2012-08-28 13:00:00,24.73,24.79,24.69,24.79,2400.0,24.73,24.79,24.69,24.79,2400.0
2012-08-28 13:30:00,24.75,24.82,24.75,24.75,5300.0,24.75,24.82,24.75,24.75,5300.0
2012-08-28 14:00:00,24.77,24.77,24.72,24.73,800.0,24.77,24.77,24.72,24.73,800.0
2012-08-28 14:30:00,24.76,24.76,24.68,24.69,1100.0,24.76,24.76,24.68,24.69,1100.0
2012-08-28 15:00:00,24.7,24.77,24.69,24.7,2600.0,24.7,24.77,24.69,24.7,2600.0
2012-08-28 15:30:00,24.71,24.76,24.69,24.71,3400.0,24.71,24.76,24.69,24.71,3400.0
2012-08-29 09:30:00,24.7,24.75,24.7,24.75,600.0,24.7,24.75,24.7,24.75,600.0
2012-08-29 10:00:00,24.73,24.77,24.67,24.72,1100.0,24.73,24.77,24.67,24.72,1100.0
2012-08-29 10:30:00,24.67,24.67,24.5,24.5,4300.0,24.67,24.67,24.5,24.5,4300.0
2012-08-29 11:00:00,24.53,24.63,24.5,24.63,4700.0,24.53,24.63,24.5,24.63,4700.0
2012-08-29 11:30:00,24.68,24.73,24.68,24.71,1300.0,24.68,24.73,24.68,24.71,1300.0
2012-08-29 12:00:00,24.71,24.74,24.71,24.74,1100.0,24.71,24.74,24.71,24.74,1100.0
2012-08-29 12:30:00,24.73,24.77,24.73,24.76,1300.0,24.73,24.77,24.73,24.76,1300.0
2012-08-29 13:00:00,24.77,24.85,24.77,24.84,1400.0,24.77,24.85,24.77,24.84,1400.0
2012-08-29 13:30:00,24.85,24.92,24.85,24.88,1500.0,24.85,24.92,24.85,24.88,1500.0
2012-08-29 14:00:00,24.9,24.91,24.83,24.91,1800.0,24.9,24.91,24.83,24.91,1800.0
2012-08-29 14:30:00,24.88,24.89,24.8,24.8,1200.0,24.88,24.89,24.8,24.8,1200.0
2012-08-29 15:00:00,24.81,24.86,24.78,24.84,3100.0,24.81,24.86,24.78,24.84,3100.0
2012-08-29 15:30:00,24.84,24.86,24.82,24.86,5200.0,24.84,24.86,24.82,24.86,5200.0
2012-08-30 09:30:00,24.65,24.7,24.54,24.59,3000.0,24.65,24.7,24.54,24.59,3000.0
2012-08-30 10:00:00,24.58,24.58,24.5,24.51,1000.0,24.58,24.58,24.5,24.51,1000.0
2012-08-30 10:30:00,24.47,24.5,24.4,24.44,3100.0,24.47,24.5,24.4,24.44,3100.0
2012-08-30 11:00:00,24.45,24.53,24.45,24.52,1100.0,24.45,24.53,24.45,24.52,1100.0
2012-08-30 11:30:00,24.52,24.52,24.45,24.45,1400.0,24.52,24.52,24.45,24.45,1400.0
2012-08-30 12:00:00,24.44,24.48,24.44,24.45,1600.0,24.44,24.48,24.44,24.45,1600.0
2012-08-30 12:30:00,24.42,24.51,24.42,24.51,1200.0,24.42,24.51,24.42,24.51,1200.0
2012-08-30 13:00:00,24.52,24.53,24.44,24.46,2100.0,24.52,24.53,24.44,24.46,2100.0
2012-08-30 13:30:00,24.49,24.49,24.48,24.49,1900.0,24.49,24.49,24.48,24.49,1900.0
2012-08-30 14:00:00,24.49,24.54,24.48,24.53,2100.0,24.49,24.54,24.48,24.53,2100.0
2012-08-30 14:30:00,24.54,24.54,24.48,24.48,700.0,24.54,24.54,24.48,24.48,700.0
2012-08-30 15:00:00,24.5,24.53,24.47,24.49,2800.0,24.5,24.53,24.47,24.49,2800.0
2012-08-30 15:30:00,24.48,24.49,24.41,24.42,3900.0,24.48,24.49,24.41,24.42,3900.0
2012-08-31 09:30:00,24.83,24.83,24.46,24.46,2000.0,24.83,24.83,24.46,24.46,2000.0
2012-08-31 10:00:00,24.44,24.52,24.17,24.42,7900.0,24.44,24.52,24.17,24.42,7900.0
2012-08-31 10:30:00,24.4,24.55,24.38,24.55,2500.0,24.4,24.55,24.38,24.55,2500.0
2012-08-31 11:00:00,24.54,24.61,24.54,24.61,2500.0,24.54,24.61,24.54,24.61,2500.0
2012-08-31 11:30:00,24.53,24.6,24.53,24.56,700.0,24.53,24.6,24.53,24.56,700.0
2012-08-31 12:00:00,24.56,24.56,24.39,24.44,700.0,24.56,24.56,24.39,24.44,700.0
2012-08-31 12:30:00,24.43,24.44,24.4,24.44,1400.0,24.43,24.44,24.4,24.44,1400.0
2012-08-31 13:00:00,24.4,24.4,24.3,24.37,3000.0,24.4,24.4,24.3,24.37,3000.0
2012-08-31 13:30:00,24.37,24.41,24.33,24.41,900.0,24.37,24.41,24.33,24.41,900.0
2012-08-31 14:00:00,24.42,24.5,24.4,24.5,1100.0,24.42,24.5,24.4,24.5,1100.0
2012-08-31 14:30:00,24.52,24.52,24.41,24.51,1100.0,24.52,24.52,24.41,24.51,1100.0
2012-08-31 15:00:00,24.53,24.53,24.43,24.5,2700.0,24.53,24.53,24.43,24.5,2700.0
2012-08-31 15:30:00,24.51,24.58,24.43,24.52,5400.0,24.51,24.58,24.43,24.52,5400.0
2012-09-04 09:30:00,24.38,24.47,24.27,24.45,2600.0,24.38,24.47,24.27,24.45,2600.0
2012-09-04 10:00:00,24.4,24.49,24.22,24.22,10900.0,24.4,24.49,24.22,24.22,10900.0
2012-09-04 10:30:00,24.13,24.19,24.03,24.03,3700.0,24.13,24.19,24.03,24.03,3700.0
2012-09-04 11:00:00,24.14,24.22,24.14,24.22,2600.0,24.14,24.22,24.14,24.22,2600.0
2012-09-04 11:30:00,24.22,24.32,24.22,24.32,4600.0,24.22,24.32,24.22,24.32,4600.0
2012-09-04 12:00:00,24.31,24.31,24.27,24.3,1300.0,24.31,24.31,24.27,24.3,1300.0
2012-09-04 12:30:00,24.31,24.51,24.3,24.51,7300.0,24.31,24.51,24.3,24.51,7300.0
2012-09-04 13:00:00,24.51,24.54,24.51,24.54,2900.0,24.51,24.54,24.51,24.54,2900.0
2012-09-04 13:30:00,24.56,24.65,24.56,24.65,5200.0,24.56,24.65,24.56,24.65,5200.0
2012-09-04 14:00:00,24.64,24.89,24.64,24.89,11500.0,24.64,24.89,24.64,24.89,11500.0
2012-09-04 14:30:00,24.9,25.0,24.9,24.92,9600.0,24.9,25.0,24.9,24.92,9600.0
2012-09-04 15:00:00,24.89,24.99,24.84,24.98,10900.0,24.89,24.99,24.84,24.98,10900.0
2012-09-04 15:30:00,24.97,24.98,24.86,24.92,13000.0,24.97,24.98,24.86,24.92,13000.0
2012-09-05 09:30:00,24.77,24.81,24.5,24.59,4100.0,24.77,24.81,24.5,24.59,4100.0
2012-09-05 10:00:00,24.67,24.93,24.66,24.92,3500.0,24.67,24.93,24.66,24.92,3500.0
2012-09-05 10:30:00,24.94,24.95,24.68,24.69,4600.0,24.94,24.95,24.68,24.69,4600.0
2012-09-05 11:00:00,24.57,24.69,24.56,24.69,2800.0,24.57,24.69,24.56,24.69,2800.0
2012-09-05 11:30:00,24.72,24.72,24.56,24.61,3500.0,24.72,24.72,24.56,24.61,3500.0
2012-09-05 12:00:00,24.61,24.7,24.6,24.64,1200.0,24.61,24.7,24.6,24.64,1200.0
2012-09-05 12:30:00,24.61,24.65,24.61,24.64,2000.0,24.61,24.65,24.61,24.64,2000.0
2012-09-05 13:00:00,24.61,24.63,24.55,24.55,900.0,24.61,24.63,24.55,24.55,900.0
2012-09-05 13:30:00,24.52,24.53,24.44,24.53,3700.0,24.52,24.53,24.44,24.53,3700.0
2012-09-05 14:00:00,24.52,24.53,24.47,24.53,3300.0,24.52,24.53,24.47,24.53,3300.0
2012-09-05 14:30:00,24.52,24.55,24.45,24.45,2100.0,24.52,24.55,24.45,24.45,2100.0
2012-09-05 15:00:00,24.44,24.44,24.36,24.43,5200.0,24.44,24.44,24.36,24.43,5200.0
2012-09-05 15:30:00,24.41,24.5,24.39,24.47,7100.0,24.41,24.5,24.39,24.47,7100.0
2012-09-06 09:30:00,24.72,24.76,24.69,24.76,800.0,24.72,24.76,24.69,24.76,800.0
2012-09-06 10:00:00,24.89,25.08,24.89,25.08,8600.0,24.89,25.08,24.89,25.08,8600.0
2012-09-06 10:30:00,25.09,25.23,25.09,25.2,4100.0,25.09,25.23,25.09,25.2,4100.0
2012-09-06 11:00:00,25.19,25.19,25.1,25.13,6300.0,25.19,25.19,25.1,25.13,6300.0
2012-09-06 11:30:00,25.13,25.41,25.13,25.37,11800.0,25.13,25.41,25.13,25.37,11800.0
2012-09-06 12:00:00,25.36,25.45,25.3,25.38,18500.0,25.36,25.45,25.3,25.38,18500.0
2012-09-06 12:30:00,25.33,25.34,25.29,25.3,1100.0,25.33,25.34,25.29,25.3,1100.0
2012-09-06 13:00:00,25.25,25.25,25.21,25.25,2400.0,25.25,25.25,25.21,25.25,2400.0
2012-09-06 13:30:00,25.24,25.32,25.24,25.31,1300.0,25.24,25.32,25.24,25.31,1300.0
2012-09-06 14:00:00,25.31,25.34,25.25,25.29,7800.0,25.31,25.34,25.25,25.29,7800.0
2012-09-06 14:30:00,25.29,25.31,25.28,25.29,3800.0,25.29,25.31,25.28,25.29,3800.0
2012-09-06 15:00:00,25.26,25.3,25.18,25.28,3600.0,25.26,25.3,25.18,25.28,3600.0
2012-09-06 15:30:00,25.27,25.37,25.26,25.35,14800.0,25.27,25.37,25.26,25.35,14800.0
2012-09-07 09:30:00,25.25,25.27,25.11,25.22,2500.0,25.25,25.27,25.11,25.22,2500.0
2012-09-07 10:00:00,25.24,25.38,25.24,25.37,3600.0,25.24,25.38,25.24,25.37,3600.0
2012-09-07 10:30:00,25.35,25.4,25.34,25.37,2100.0,25.35,25.4,25.34,25.37,2100.0
2012-09-07 11:00:00,25.35,25.36,25.3,25.36,2000.0,25.35,25.36,25.3,25.36,2000.0
2012-09-07 11:30:00,25.37,25.4,25.32,25.38,8400.0,25.37,25.4,25.32,25.38,8400.0
2012-09-07 12:00:00,25.4,25.4,25.36,25.38,2700.0,25.4,25.4,25.36,25.38,2700.0
2012-09-07 12:30:00,25.39,25.5,25.38,25.5,11200.0,25.39,25.5,25.38,25.5,11200.0
2012-09-07 13:00:00,25.47,25.55,25.44,25.46,13900.0,25.47,25.55,25.44,25.46,13900.0
2012-09-07 13:30:00,25.45,25.5,25.38,25.5,2900.0,25.45,25.5,25.38,25.5,2900.0
2012-09-07 14:00:00,25.5,25.55,25.45,25.5,6100.0,25.5,25.55,25.45,25.5,6100.0
2012-09-07 14:30:00,25.51,25.51,25.47,25.48,2400.0,25.51,25.51,25.47,25.48,2400.0
2012-09-07 15:00:00,25.47,25.48,25.41,25.43,4400.0,25.47,25.48,25.41,25.43,4400.0
2012-09-07 15:30:00,25.45,25.49,25.43,25.49,4600.0,25.45,25.49,25.43,25.49,4600.0
2012-09-10 09:30:00,25.49,25.54,25.43,25.53,900.0,25.49,25.54,25.43,25.53,900.0
2012-09-10 10:00:00,25.53,25.6,25.52,25.55,2000.0,25.53,25.6,25.52,25.55,2000.0
2012-09-10 10:30:00,25.47,25.5,25.38,25.4,2700.0,25.47,25.5,25.38,25.4,2700.0
2012-09-10 11:00:00,25.42,25.49,25.42,25.45,4900.0,25.42,25.49,25.42,25.45,4900.0
2012-09-10 11:30:00,25.48,25.5,25.46,25.5,500.0,25.48,25.5,25.46,25.5,500.0
2012-09-10 12:00:00,25.45,25.54,25.45,25.51,1600.0,25.45,25.54,25.45,25.51,1600.0
2012-09-10 12:30:00,25.5,25.56,25.5,25.56,5000.0,25.5,25.56,25.5,25.56,5000.0
2012-09-10 13:00:00,25.56,25.6,25.54,25.54,600.0,25.56,25.6,25.54,25.54,600.0
2012-09-10 13:30:00,25.57,25.57,25.43,25.48,3400.0,25.57,25.57,25.43,25.48,3400.0
2012-09-10 14:00:00,25.41,25.48,25.41,25.48,2900.0,25.41,25.48,25.41,25.48,2900.0
2012-09-10 14:30:00,25.5,25.5,25.47,25.47,2100.0,25.5,25.5,25.47,25.47,2100.0
2012-09-10 15:00:00,25.49,25.55,25.48,25.49,15000.0,25.49,25.55,25.48,25.49,15000.0
2012-09-10 15:30:00,25.49,25.54,25.47,25.54,24900.0,25.49,25.54,25.47,25.54,24900.0
2012-09-11 09:30:00,23.93,25.47,23.93,25.4,2900.0,23.93,25.47,23.93,25.4,2900.0
2012-09-11 10:00:00,25.49,25.49,25.4,25.44,2700.0,25.49,25.49,25.4,25.44,2700.0
2012-09-11 10:30:00,25.45,25.49,25.43,25.49,500.0,25.45,25.49,25.43,25.49,500.0
2012-09-11 11:00:00,25.48,25.65,25.48,25.65,3700.0,25.48,25.65,25.48,25.65,3700.0
2012-09-11 11:30:00,25.62,25.63,25.59,25.59,700.0,25.62,25.63,25.59,25.59,700.0
2012-09-11 12:00:00,25.55,25.56,25.47,25.54,4300.0,25.55,25.56,25.47,25.54,4300.0
2012-09-11 12:30:00,25.52,25.52,25.5,25.5,800.0,25.52,25.52,25.5,25.5,800.0
2012-09-11 13:00:00,25.54,25.59,25.51,25.58,2000.0,25.54,25.59,25.51,25.58,2000.0
2012-09-11 13:30:00,25.61,25.72,25.61,25.69,3300.0,25.61,25.72,25.61,25.69,3300.0
2012-09-11 14:00:00,25.71,25.74,25.7,25.73,2000.0,25.71,25.74,25.7,25.73,2000.0
2012-09-11 14:30:00,25.73,25.73,25.59,25.7,3500.0,25.73,25.73,25.59,25.7,3500.0
2012-09-11 15:00:00,25.69,25.69,25.61,25.64,8400.0,25.69,25.69,25.61,25.64,8400.0
2012-09-11 15:30:00,25.63,25.68,25.55,25.62,16400.0,25.63,25.68,25.55,25.62,16400.0
2012-09-12 09:30:00,25.53,25.62,25.45,25.45,500.0,25.53,25.62,25.45,25.45,500.0
2012-09-12 10:00:00,25.49,25.5,25.4,25.49,5000.0,25.49,25.5,25.4,25.49,5000.0
2012-09-12 10:30:00,25.48,25.49,25.41,25.45,800.0,25.48,25.49,25.41,25.45,800.0
2012-09-12 11:00:00,25.46,25.51,25.46,25.51,400.0,25.46,25.51,25.46,25.51,400.0
2012-09-12 11:30:00,25.51,25.59,25.5,25.5,4300.0,25.51,25.59,25.5,25.5,4300.0
2012-09-12 12:00:00,25.47,25.52,25.44,25.52,900.0,25.47,25.52,25.44,25.52,900.0
2012-09-12 12:30:00,25.55,25.55,25.48,25.5,700.0,25.55,25.55,25.48,25.5,700.0
2012-09-12 13:00:00,25.52,25.52,25.49,25.49,400.0,25.52,25.52,25.49,25.49,400.0
2012-09-12 13:30:00,25.48,25.5,25.46,25.5,2100.0,25.48,25.5,25.46,25.5,2100.0
2012-09-12 14:00:00,25.47,25.49,25.39,25.42,1600.0,25.47,25.49,25.39,25.42,1600.0
2012-09-12 14:30:00,25.42,25.42,25.38,25.38,3800.0,25.42,25.42,25.38,25.38,3800.0
2012-09-12 15:00:00,25.3,25.42,25.3,25.4,2900.0,25.3,25.42,25.3,25.4,2900.0
2012-09-12 15:30:00,25.42,25.46,25.42,25.45,3600.0,25.42,25.46,25.42,25.45,3600.0
2012-09-13 09:30:00,25.28,25.5,25.28,25.46,6800.0,25.28,25.5,25.28,25.46,6800.0
2012-09-13 10:00:00,25.51,25.54,25.38,25.38,2200.0,25.51,25.54,25.38,25.38,2200.0
2012-09-13 10:30:00,25.39,25.41,25.35,25.41,1800.0,25.39,25.41,25.35,25.41,1800.0
2012-09-13 11:00:00,25.43,25.44,25.38,25.39,1300.0,25.43,25.44,25.38,25.39,1300.0
2012-09-13 11:30:00,25.37,25.39,25.36,25.36,1500.0,25.37,25.39,25.36,25.36,1500.0
2012-09-13 12:00:00,25.32,25.38,25.32,25.38,1100.0,25.32,25.38,25.32,25.38,1100.0
2012-09-13 12:30:00,25.44,25.7,25.43,25.67,5500.0,25.44,25.7,25.43,25.67,5500.0
2012-09-13 13:00:00,25.69,25.91,25.69,25.9,4200.0,25.69,25.91,25.69,25.9,4200.0
2012-09-13 13:30:00,25.92,26.05,25.92,25.99,5200.0,25.92,26.05,25.92,25.99,5200.0
2012-09-13 14:00:00,25.99,26.28,25.99,26.23,4400.0,25.99,26.28,25.99,26.23,4400.0
2012-09-13 14:30:00,26.25,26.25,26.07,26.12,3600.0,26.25,26.25,26.07,26.12,3600.0
2012-09-13 15:00:00,26.11,26.12,25.98,26.08,8700.0,26.11,26.12,25.98,26.08,8700.0
2012-09-13 15:30:00,26.09,26.15,26.07,26.14,10900.0,26.09,26.15,26.07,26.14,10900.0
2012-09-14 09:30:00,26.19,26.6,26.19,26.57,3400.0,26.19,26.6,26.19,26.57,3400.0
2012-09-14 10:00:00,26.67,26.86,26.67,26.7,5100.0,26.67,26.86,26.67,26.7,5100.0
2012-09-14 10:30:00,26.72,26.72,26.62,26.62,1900.0,26.72,26.72,26.62,26.62,1900.0
2012-09-14 11:00:00,26.65,26.81,26.64,26.79,6300.0,26.65,26.81,26.64,26.79,6300.0
2012-09-14 11:30:00,26.8,26.89,26.74,26.77,3800.0,26.8,26.89,26.74,26.77,3800.0
2012-09-14 12:00:00,26.79,26.89,26.76,26.86,2900.0,26.79,26.89,26.76,26.86,2900.0
2012-09-14 12:30:00,26.86,26.91,26.82,26.82,2500.0,26.86,26.91,26.82,26.82,2500.0
2012-09-14 13:00:00,26.81,27.03,26.78,26.95,5900.0,26.81,27.03,26.78,26.95,5900.0
2012-09-14 13:30:00,27.02,27.03,26.94,27.0,2900.0,27.02,27.03,26.94,27.0,2900.0
2012-09-14 14:00:00,26.99,27.07,26.95,27.07,5200.0,26.99,27.07,26.95,27.07,5200.0
2012-09-14 14:30:00,27.06,27.09,27.04,27.07,8100.0,27.06,27.09,27.04,27.07,8100.0
2012-09-14 15:00:00,27.04,27.04,26.89,26.95,8600.0,27.04,27.04,26.89,26.95,8600.0
2012-09-14 15:30:00,26.95,27.09,26.94,27.09,23500.0,26.95,27.09,26.94,27.09,23500.0
2012-09-17 09:30:00,26.61,26.86,26.61,26.66,2400.0,26.61,26.86,26.61,26.66,2400.0
2012-09-17 10:00:00,26.72,26.93,26.72,26.93,6300.0,26.72,26.93,26.72,26.93,6300.0
2012-09-17 10:30:00,26.96,26.96,26.8,26.8,1100.0,26.96,26.96,26.8,26.8,1100.0
2012-09-17 11:00:00,26.8,26.81,26.75,26.79,1700.0,26.8,26.81,26.75,26.79,1700.0
2012-09-17 11:30:00,26.8,26.81,26.71,26.71,1300.0,26.8,26.81,26.71,26.71,1300.0
2012-09-17 12:00:00,26.71,26.79,26.7,26.73,1500.0,26.71,26.79,26.7,26.73,1500.0
2012-09-17 12:30:00,26.75,26.75,26.68,26.72,1600.0,26.75,26.75,26.68,26.72,1600.0
2012-09-17 13:00:00,26.68,26.71,26.6,26.61,1300.0,26.68,26.71,26.6,26.61,1300.0
2012-09-17 13:30:00,26.61,26.62,26.52,26.54,1400.0,26.61,26.62,26.52,26.54,1400.0
2012-09-17 14:00:00,26.53,26.56,26.52,26.56,1800.0,26.53,26.56,26.52,26.56,1800.0
2012-09-17 14:30:00,26.61,26.65,26.56,26.58,1700.0,26.61,26.65,26.56,26.58,1700.0
2012-09-17 15:00:00,26.56,26.6,26.56,26.57,1600.0,26.56,26.6,26.56,26.57,1600.0
2012-09-17 15:30:00,26.56,26.65,26.56,26.65,5100.0,26.56,26.65,26.56,26.65,5100.0
2012-09-18 09:30:00,26.54,26.67,26.51,26.67,1000.0,26.54,26.67,26.51,26.67,1000.0
2012-09-18 10:00:00,26.59,26.71,26.52,26.59,1500.0,26.59,26.71,26.52,26.59,1500.0
2012-09-18 10:30:00,26.58,26.58,26.47,26.5,800.0,26.58,26.58,26.47,26.5,800.0
2012-09-18 11:00:00,26.55,26.57,26.55,26.55,400.0,26.55,26.57,26.55,26.55,400.0
2012-09-18 11:30:00,26.58,26.6,26.54,26.6,1200.0,26.58,26.6,26.54,26.6,1200.0
2012-09-18 12:00:00,26.58,26.62,26.51,26.53,2300.0,26.58,26.62,26.51,26.53,2300.0
2012-09-18 12:30:00,26.53,26.53,26.5,26.53,1300.0,26.53,26.53,26.5,26.53,1300.0
2012-09-18 13:00:00,26.58,26.59,26.51,26.56,1200.0,26.58,26.59,26.51,26.56,1200.0
2012-09-18 13:30:00,26.56,26.56,26.51,26.51,1200.0,26.56,26.56,26.51,26.51,1200.0
2012-09-18 14:00:00,26.5,26.54,26.5,26.52,500.0,26.5,26.54,26.5,26.52,500.0
2012-09-18 14:30:00,26.5,26.53,26.47,26.5,1000.0,26.5,26.53,26.47,26.5,1000.0
2012-09-18 15:00:00,26.51,26.56,26.51,26.52,1300.0,26.51,26.56,26.51,26.52,1300.0
2012-09-18 15:30:00,26.52,26.6,26.45,26.51,4800.0,26.52,26.6,26.45,26.51,4800.0
2012-09-19 09:30:00,26.45,26.46,26.36,26.44,1200.0,26.45,26.46,26.36,26.44,1200.0
2012-09-19 10:00:00,26.48,26.51,26.42,26.42,1400.0,26.48,26.51,26.42,26.42,1400.0
2012-09-19 10:30:00,26.4,26.52,26.4,26.52,900.0,26.4,26.52,26.4,26.52,900.0
2012-09-19 11:00:00,26.52,26.6,26.51,26.58,1200.0,26.52,26.6,26.51,26.58,1200.0
2012-09-19 11:30:00,26.59,26.61,26.57,26.61,900.0,26.59,26.61,26.57,26.61,900.0
2012-09-19 12:00:00,26.59,26.62,26.54,26.62,2100.0,26.59,26.62,26.54,26.62,2100.0
2012-09-19 12:30:00,26.67,26.7,26.62,26.7,1500.0,26.67,26.7,26.62,26.7,1500.0
2012-09-19 13:00:00,26.68,26.68,26.6,26.6,800.0,26.68,26.68,26.6,26.6,800.0
2012-09-19 13:30:00,26.55,26.56,26.42,26.42,2400.0,26.55,26.56,26.42,26.42,2400.0
2012-09-19 14:00:00,26.46,26.47,26.43,26.47,1300.0,26.46,26.47,26.43,26.47,1300.0
2012-09-19 14:30:00,26.48,26.48,26.4,26.41,3400.0,26.48,26.48,26.4,26.41,3400.0
2012-09-19 15:00:00,26.41,26.44,26.38,26.42,6000.0,26.41,26.44,26.38,26.42,6000.0
2012-09-19 15:30:00,26.41,26.49,26.4,26.44,7900.0,26.41,26.49,26.4,26.44,7900.0
2012-09-20 09:30:00,26.4,26.4,26.18,26.19,3500.0,26.4,26.4,26.18,26.19,3500.0
2012-09-20 10:00:00,26.23,26.32,26.22,26.26,2100.0,26.23,26.32,26.22,26.26,2100.0
2012-09-20 10:30:00,26.27,26.41,26.25,26.41,2600.0,26.27,26.41,26.25,26.41,2600.0
2012-09-20 11:00:00,26.39,26.4,26.33,26.36,800.0,26.39,26.4,26.33,26.36,800.0
2012-09-20 11:30:00,26.36,26.36,26.19,26.34,2100.0,26.36,26.36,26.19,26.34,2100.0
2012-09-20 12:00:00,26.31,26.31,26.13,26.13,3100.0,26.31,26.31,26.13,26.13,3100.0
2012-09-20 12:30:00,26.14,26.18,26.09,26.1,7900.0,26.14,26.18,26.09,26.1,7900.0
2012-09-20 13:00:00,26.1,26.21,26.1,26.21,3000.0,26.1,26.21,26.1,26.21,3000.0
2012-09-20 13:30:00,26.26,26.27,26.23,26.26,1000.0,26.26,26.27,26.23,26.26,1000.0
2012-09-20 14:00:00,26.26,26.35,26.24,26.35,4200.0,26.26,26.35,26.24,26.35,4200.0
2012-09-20 14:30:00,26.37,26.5,26.35,26.4,5400.0,26.37,26.5,26.35,26.4,5400.0
2012-09-20 15:00:00,26.42,26.45,26.37,26.41,6900.0,26.42,26.45,26.37,26.41,6900.0
2012-09-20 15:30:00,26.42,26.43,26.39,26.42,6500.0,26.42,26.43,26.39,26.42,6500.0
2012-09-21 09:30:00,26.69,26.72,26.58,26.58,1700.0,26.69,26.72,26.58,26.58,1700.0
2012-09-21 10:00:00,26.59,26.59,26.49,26.5,2200.0,26.59,26.59,26.49,26.5,2200.0
2012-09-21 10:30:00,26.53,26.53,26.36,26.38,2700.0,26.53,26.53,26.36,26.38,2700.0
2012-09-21 11:00:00,26.4,26.46,26.38,26.38,400.0,26.4,26.46,26.38,26.38,400.0
2012-09-21 11:30:00,26.36,26.38,26.3,26.3,1400.0,26.36,26.38,26.3,26.3,1400.0
2012-09-21 12:00:00,26.32,26.35,26.3,26.34,2600.0,26.32,26.35,26.3,26.34,2600.0
2012-09-21 12:30:00,26.34,26.48,26.34,26.41,6200.0,26.34,26.48,26.34,26.41,6200.0
2012-09-21 13:00:00,26.38,26.38,26.35,26.36,2400.0,26.38,26.38,26.35,26.36,2400.0
2012-09-21 13:30:00,26.35,26.43,26.35,26.43,1700.0,26.35,26.43,26.35,26.43,1700.0
2012-09-21 14:00:00,26.37,26.37,26.29,26.3,1900.0,26.37,26.37,26.29,26.3,1900.0
2012-09-21 14:30:00,26.32,26.32,26.25,26.29,2700.0,26.32,26.32,26.25,26.29,2700.0
2012-09-21 15:00:00,26.27,26.39,26.25,26.29,5500.0,26.27,26.39,26.25,26.29,5500.0
2012-09-21 15:30:00,26.29,26.3,26.15,26.17,19300.0,26.29,26.3,26.15,26.17,19300.0
2012-09-24 09:30:00,26.14,26.14,25.98,26.03,1100.0,26.14,26.14,25.98,26.03,1100.0
2012-09-24 10:00:00,26.02,26.04,25.95,26.02,3100.0,26.02,26.04,25.95,26.02,3100.0
2012-09-24 10:30:00,26.03,26.06,25.99,26.06,4300.0,26.03,26.06,25.99,26.06,4300.0
2012-09-24 11:00:00,26.1,26.11,26.02,26.03,5700.0,26.1,26.11,26.02,26.03,5700.0
2012-09-24 11:30:00,26.03,26.03,26.01,26.03,7800.0,26.03,26.03,26.01,26.03,7800.0
2012-09-24 12:00:00,26.03,26.03,25.97,25.98,5000.0,26.03,26.03,25.97,25.98,5000.0
2012-09-24 12:30:00,25.98,25.98,25.97,25.98,7700.0,25.98,25.98,25.97,25.98,7700.0
2012-09-24 13:00:00,25.98,26.0,25.98,26.0,7800.0,25.98,26.0,25.98,26.0,7800.0
2012-09-24 13:30:00,25.99,26.02,25.99,26.02,2200.0,25.99,26.02,25.99,26.02,2200.0
2012-09-24 14:00:00,25.99,26.1,25.99,26.1,2700.0,25.99,26.1,25.99,26.1,2700.0
2012-09-24 14:30:00,26.14,26.15,26.05,26.05,4100.0,26.14,26.15,26.05,26.05,4100.0
2012-09-24 15:00:00,26.05,26.08,26.02,26.05,3900.0,26.05,26.08,26.02,26.05,3900.0
2012-09-24 15:30:00,26.06,26.11,26.03,26.08,10000.0,26.06,26.11,26.03,26.08,10000.0
2012-09-25 09:30:00,26.29,26.42,26.09,26.11,6500.0,26.29,26.42,26.09,26.11,6500.0
2012-09-25 10:00:00,26.12,26.35,26.12,26.3,2800.0,26.12,26.35,26.12,26.3,2800.0
2012-09-25 10:30:00,26.29,26.29,26.18,26.23,1800.0,26.29,26.29,26.18,26.23,1800.0
2012-09-25 11:00:00,26.29,26.29,26.18,26.2,2500.0,26.29,26.29,26.18,26.2,2500.0
2012-09-25 11:30:00,26.17,26.19,26.11,26.11,5400.0,26.17,26.19,26.11,26.11,5400.0
2012-09-25 12:00:00,26.1,26.12,26.06,26.11,3100.0,26.1,26.12,26.06,26.11,3100.0
2012-09-25 12:30:00,26.1,26.11,26.0,26.09,6900.0,26.1,26.11,26.0,26.09,6900.0
2012-09-25 13:00:00,26.03,26.07,26.0,26.05,10100.0,26.03,26.07,26.0,26.05,10100.0
2012-09-25 13:30:00,26.05,26.12,26.01,26.01,2300.0,26.05,26.12,26.01,26.01,2300.0
2012-09-25 14:00:00,26.03,26.04,26.0,26.01,3700.0,26.03,26.04,26.0,26.01,3700.0
2012-09-25 14:30:00,26.01,26.02,25.96,25.98,3400.0,26.01,26.02,25.96,25.98,3400.0
2012-09-25 15:00:00,25.93,25.96,25.86,25.92,8300.0,25.93,25.96,25.86,25.92,8300.0
2012-09-25 15:30:00,25.92,25.92,25.76,25.8,18500.0,25.92,25.92,25.76,25.8,18500.0
2012-09-26 09:30:00,25.49,25.76,25.49,25.76,900.0,25.49,25.76,25.49,25.76,900.0
2012-09-26 10:00:00,25.73,25.77,25.56,25.56,3000.0,25.73,25.77,25.56,25.56,3000.0
2012-09-26 10:30:00,25.55,25.55,25.39,25.4,5200.0,25.55,25.55,25.39,25.4,5200.0
2012-09-26 11:00:00,25.42,25.45,25.37,25.37,6100.0,25.42,25.45,25.37,25.37,6100.0
2012-09-26 11:30:00,25.28,25.37,25.25,25.36,10000.0,25.28,25.37,25.25,25.36,10000.0
2012-09-26 12:00:00,25.36,25.4,25.31,25.31,10100.0,25.36,25.4,25.31,25.31,10100.0
2012-09-26 12:30:00,25.31,25.33,25.29,25.3,2300.0,25.31,25.33,25.29,25.3,2300.0
2012-09-26 13:00:00,25.3,25.35,25.26,25.34,900.0,25.3,25.35,25.26,25.34,900.0
2012-09-26 13:30:00,25.39,25.39,25.29,25.29,5500.0,25.39,25.39,25.29,25.29,5500.0
2012-09-26 14:00:00,25.29,25.32,25.26,25.29,4300.0,25.29,25.32,25.26,25.29,4300.0
2012-09-26 14:30:00,25.27,25.32,25.26,25.32,4700.0,25.27,25.32,25.26,25.32,4700.0
2012-09-26 15:00:00,25.31,25.32,25.25,25.25,12000.0,25.31,25.32,25.25,25.25,12000.0
2012-09-26 15:30:00,25.25,25.32,25.24,25.29,27800.0,25.25,25.32,25.24,25.29,27800.0
2012-09-27 09:30:00,25.35,25.38,25.23,25.25,4300.0,25.35,25.38,25.23,25.25,4300.0
2012-09-27 10:00:00,25.25,25.34,25.16,25.28,4600.0,25.25,25.34,25.16,25.28,4600.0
2012-09-27 10:30:00,25.29,25.35,25.25,25.35,1100.0,25.29,25.35,25.25,25.35,1100.0
2012-09-27 11:00:00,25.32,25.34,25.29,25.29,1100.0,25.32,25.34,25.29,25.29,1100.0
2012-09-27 11:30:00,25.3,25.39,25.3,25.39,12400.0,25.3,25.39,25.3,25.39,12400.0
2012-09-27 12:00:00,25.37,25.48,25.37,25.46,9800.0,25.37,25.48,25.37,25.46,9800.0
2012-09-27 12:30:00,25.45,25.45,25.37,25.38,4200.0,25.45,25.45,25.37,25.38,4200.0
2012-09-27 13:00:00,25.38,25.4,25.38,25.4,3800.0,25.38,25.4,25.38,25.4,3800.0
2012-09-27 13:30:00,25.41,25.48,25.39,25.39,5200.0,25.41,25.48,25.39,25.39,5200.0
2012-09-27 14:00:00,25.38,25.43,25.38,25.43,5700.0,25.38,25.43,25.38,25.43,5700.0
2012-09-27 14:30:00,25.42,25.43,25.38,25.39,7700.0,25.42,25.43,25.38,25.39,7700.0
2012-09-27 15:00:00,25.39,25.4,25.33,25.38,7800.0,25.39,25.4,25.33,25.38,7800.0
2012-09-27 15:30:00,25.38,25.4,25.26,25.3,10500.0,25.38,25.4,25.26,25.3,10500.0
2012-09-28 09:30:00,25.11,25.14,25.0,25.01,5300.0,25.11,25.14,25.0,25.01,5300.0
2012-09-28 10:00:00,25.04,25.14,25.01,25.01,1900.0,25.04,25.14,25.01,25.01,1900.0
2012-09-28 10:30:00,25.04,25.17,25.04,25.16,1600.0,25.04,25.17,25.04,25.16,1600.0
2012-09-28 11:00:00,25.16,25.22,25.16,25.16,2100.0,25.16,25.22,25.16,25.16,2100.0
2012-09-28 11:30:00,25.19,25.24,25.17,25.24,1200.0,25.19,25.24,25.17,25.24,1200.0
2012-09-28 12:00:00,25.27,25.34,25.25,25.3,2700.0,25.27,25.34,25.25,25.3,2700.0
2012-09-28 12:30:00,25.25,25.25,25.18,25.2,5700.0,25.25,25.25,25.18,25.2,5700.0
2012-09-28 13:00:00,25.2,25.23,25.17,25.21,5100.0,25.2,25.23,25.17,25.21,5100.0
2012-09-28 13:30:00,25.21,25.36,25.21,25.35,3900.0,25.21,25.36,25.21,25.35,3900.0
2012-09-28 14:00:00,25.34,25.34,25.24,25.24,1200.0,25.34,25.34,25.24,25.24,1200.0
2012-09-28 14:30:00,25.27,25.3,25.26,25.3,600.0,25.27,25.3,25.26,25.3,600.0
2012-09-28 15:00:00,25.26,25.31,25.24,25.24,700.0,25.26,25.31,25.24,25.24,700.0
2012-09-28 15:30:00,25.24,25.26,25.13,25.16,12100.0,25.24,25.26,25.13,25.16,12100.0
2012-10-01 09:30:00,25.09,25.15,24.84,25.11,6500.0,25.09,25.15,24.84,25.11,6500.0
2012-10-01 10:00:00,25.18,25.47,25.16,25.17,3900.0,25.18,25.47,25.16,25.17,3900.0
2012-10-01 10:30:00,25.14,25.26,25.05,25.2,2600.0,25.14,25.26,25.05,25.2,2600.0
2012-10-01 11:00:00,25.25,25.3,25.25,25.28,1000.0,25.25,25.3,25.25,25.28,1000.0
2012-10-01 11:30:00,25.2,25.26,25.15,25.21,5800.0,25.2,25.26,25.15,25.21,5800.0
2012-10-01 12:00:00,25.14,25.19,25.13,25.14,2000.0,25.14,25.19,25.13,25.14,2000.0
2012-10-01 12:30:00,25.1,25.14,24.9,24.94,4600.0,25.1,25.14,24.9,24.94,4600.0
2012-10-01 13:00:00,24.97,24.98,24.78,24.83,2600.0,24.97,24.98,24.78,24.83,2600.0
2012-10-01 13:30:00,24.82,24.82,24.66,24.8,3700.0,24.82,24.82,24.66,24.8,3700.0
2012-10-01 14:00:00,24.8,24.94,24.8,24.94,2900.0,24.8,24.94,24.8,24.94,2900.0
2012-10-01 14:30:00,24.93,24.99,24.93,24.97,1800.0,24.93,24.99,24.93,24.97,1800.0
2012-10-01 15:00:00,24.96,24.96,24.8,24.87,5100.0,24.96,24.96,24.8,24.87,5100.0
2012-10-01 15:30:00,24.86,24.93,24.83,24.89,10300.0,24.86,24.93,24.83,24.89,10300.0
2012-10-02 09:30:00,24.96,25.03,24.75,24.75,2600.0,24.96,25.03,24.75,24.75,2600.0
2012-10-02 10:00:00,24.75,24.95,24.63,24.9,3500.0,24.75,24.95,24.63,24.9,3500.0
2012-10-02 10:30:00,24.9,24.96,24.76,24.77,4100.0,24.9,24.96,24.76,24.77,4100.0
2012-10-02 11:00:00,24.73,24.74,24.68,24.68,1600.0,24.73,24.74,24.68,24.68,1600.0
2012-10-02 11:30:00,24.69,24.69,24.52,24.57,2600.0,24.69,24.69,24.52,24.57,2600.0
2012-10-02 12:00:00,24.57,24.67,24.57,24.6,2700.0,24.57,24.67,24.57,24.6,2700.0
2012-10-02 12:30:00,24.59,24.6,24.53,24.56,2100.0,24.59,24.6,24.53,24.56,2100.0
2012-10-02 13:00:00,24.56,24.68,24.56,24.68,1700.0,24.56,24.68,24.56,24.68,1700.0
2012-10-02 13:30:00,24.67,24.74,24.64,24.69,3800.0,24.67,24.74,24.64,24.69,3800.0
2012-10-02 14:00:00,24.74,24.74,24.65,24.67,4300.0,24.74,24.74,24.65,24.67,4300.0
2012-10-02 14:30:00,24.68,24.68,24.62,24.66,4400.0,24.68,24.68,24.62,24.66,4400.0
2012-10-02 15:00:00,24.65,24.69,24.63,24.68,4900.0,24.65,24.69,24.63,24.68,4900.0
2012-10-02 15:30:00,24.67,24.71,24.64,24.7,9400.0,24.67,24.71,24.64,24.7,9400.0
2012-10-03 09:30:00,25.19,25.48,25.18,25.43,7600.0,25.19,25.48,25.18,25.43,7600.0
2012-10-03 10:00:00,25.45,25.6,25.31,25.51,63200.0,25.45,25.6,25.31,25.51,63200.0
2012-10-03 10:30:00,25.5,25.53,25.45,25.47,9600.0,25.5,25.53,25.45,25.47,9600.0
2012-10-03 11:00:00,25.47,25.48,25.35,25.4,20100.0,25.47,25.48,25.35,25.4,20100.0
2012-10-03 11:30:00,25.39,25.45,25.31,25.37,2100.0,25.39,25.45,25.31,25.37,2100.0
2012-10-03 12:00:00,25.39,25.41,25.32,25.41,2700.0,25.39,25.41,25.32,25.41,2700.0
2012-10-03 12:30:00,25.4,25.4,25.34,25.36,4300.0,25.4,25.4,25.34,25.36,4300.0
2012-10-03 13:00:00,25.35,25.41,25.35,25.37,5400.0,25.35,25.41,25.35,25.37,5400.0
2012-10-03 13:30:00,25.36,25.37,25.24,25.24,6700.0,25.36,25.37,25.24,25.24,6700.0
2012-10-03 14:00:00,25.23,25.24,25.1,25.11,3000.0,25.23,25.24,25.1,25.11,3000.0
2012-10-03 14:30:00,25.09,25.18,25.01,25.03,6100.0,25.09,25.18,25.01,25.03,6100.0
2012-10-03 15:00:00,25.04,25.22,25.02,25.17,10100.0,25.04,25.22,25.02,25.17,10100.0
2012-10-03 15:30:00,25.17,25.22,25.08,25.1,17100.0,25.17,25.22,25.08,25.1,17100.0
2012-10-04 09:30:00,25.3,25.34,25.08,25.13,1800.0,25.3,25.34,25.08,25.13,1800.0
2012-10-04 10:00:00,25.16,25.27,25.11,25.27,2200.0,25.16,25.27,25.11,25.27,2200.0
2012-10-04 10:30:00,25.25,25.26,25.16,25.2,10800.0,25.25,25.26,25.16,25.2,10800.0
2012-10-04 11:00:00,25.24,25.24,25.06,25.07,4400.0,25.24,25.24,25.06,25.07,4400.0
2012-10-04 11:30:00,25.06,25.1,25.02,25.1,2500.0,25.06,25.1,25.02,25.1,2500.0
2012-10-04 12:00:00,25.08,25.24,25.08,25.22,4700.0,25.08,25.24,25.08,25.22,4700.0
2012-10-04 12:30:00,25.2,25.22,25.17,25.18,3500.0,25.2,25.22,25.17,25.18,3500.0
2012-10-04 13:00:00,25.19,25.31,25.16,25.28,3400.0,25.19,25.31,25.16,25.28,3400.0
2012-10-04 13:30:00,25.31,25.41,25.31,25.39,4800.0,25.31,25.41,25.31,25.39,4800.0
2012-10-04 14:00:00,25.39,25.39,25.29,25.35,2200.0,25.39,25.39,25.29,25.35,2200.0
2012-10-04 14:30:00,25.38,25.39,25.33,25.34,1300.0,25.38,25.39,25.33,25.34,1300.0
2012-10-04 15:00:00,25.36,25.47,25.36,25.46,11300.0,25.36,25.47,25.36,25.46,11300.0
2012-10-04 15:30:00,25.48,25.5,25.45,25.5,12000.0,25.48,25.5,25.45,25.5,12000.0
2012-10-05 09:30:00,25.7,25.75,25.56,25.75,2400.0,25.7,25.75,25.56,25.75,2400.0
2012-10-05 10:00:00,25.75,25.98,25.7,25.95,1800.0,25.75,25.98,25.7,25.95,1800.0
2012-10-05 10:30:00,25.98,25.99,25.85,25.86,3100.0,25.98,25.99,25.85,25.86,3100.0
2012-10-05 11:00:00,25.79,25.79,25.7,25.76,2000.0,25.79,25.79,25.7,25.76,2000.0
2012-10-05 11:30:00,25.76,25.77,25.75,25.76,1100.0,25.76,25.77,25.75,25.76,1100.0
2012-10-05 12:00:00,25.71,25.74,25.71,25.74,500.0,25.71,25.74,25.71,25.74,500.0
2012-10-05 12:30:00,25.75,25.77,25.73,25.73,1100.0,25.75,25.77,25.73,25.73,1100.0
2012-10-05 13:00:00,25.75,25.75,25.6,25.6,2300.0,25.75,25.75,25.6,25.6,2300.0
2012-10-05 13:30:00,25.6,25.7,25.59,25.68,7200.0,25.6,25.7,25.59,25.68,7200.0
2012-10-05 14:00:00,25.61,25.61,25.6,25.6,500.0,25.61,25.61,25.6,25.6,500.0
2012-10-05 14:30:00,25.53,25.57,25.45,25.45,1500.0,25.53,25.57,25.45,25.45,1500.0
2012-10-05 15:00:00,25.44,25.45,25.39,25.43,3000.0,25.44,25.45,25.39,25.43,3000.0
2012-10-05 15:30:00,25.44,25.44,25.36,25.41,4200.0,25.44,25.44,25.36,25.41,4200.0
2012-10-08 09:30:00,25.22,25.25,25.21,25.24,1200.0,25.22,25.25,25.21,25.24,1200.0
2012-10-08 10:00:00,25.25,25.25,25.23,25.23,600.0,25.25,25.25,25.23,25.23,600.0
2012-10-08 10:30:00,25.21,25.26,25.2,25.21,4600.0,25.21,25.26,25.2,25.21,4600.0
2012-10-08 11:00:00,25.12,25.14,25.0,25.02,2500.0,25.12,25.14,25.0,25.02,2500.0
2012-10-08 11:30:00,24.99,24.99,24.97,24.97,200.0,24.99,24.99,24.97,24.97,200.0
2012-10-08 12:00:00,25.02,25.02,24.99,24.99,200.0,25.02,25.02,24.99,24.99,200.0
2012-10-08 12:30:00,25.0,25.07,24.99,25.07,1600.0,25.0,25.07,24.99,25.07,1600.0
2012-10-08 13:00:00,25.0,25.0,24.95,24.97,1700.0,25.0,25.0,24.95,24.97,1700.0
2012-10-08 13:30:00,24.92,24.92,24.91,24.91,400.0,24.92,24.92,24.91,24.91,400.0
2012-10-08 14:00:00,24.87,24.87,24.83,24.83,600.0,24.87,24.87,24.83,24.83,600.0
2012-10-08 14:30:00,24.81,24.83,24.81,24.83,1200.0,24.81,24.83,24.81,24.83,1200.0
2012-10-08 15:00:00,24.82,25.01,24.82,25.01,5800.0,24.82,25.01,24.82,25.01,5800.0
2012-10-08 15:30:00,25.02,25.02,24.88,24.89,3500.0,25.02,25.02,24.88,24.89,3500.0
2012-10-09 09:30:00,24.69,24.69,24.43,24.43,1900.0,24.69,24.69,24.43,24.43,1900.0
2012-10-09 10:00:00,24.48,24.59,24.48,24.51,2200.0,24.48,24.59,24.48,24.51,2200.0
2012-10-09 10:30:00,24.44,24.45,24.16,24.21,4000.0,24.44,24.45,24.16,24.21,4000.0
2012-10-09 11:00:00,24.21,24.27,24.16,24.26,3100.0,24.21,24.27,24.16,24.26,3100.0
2012-10-09 11:30:00,24.28,24.33,24.25,24.33,3300.0,24.28,24.33,24.25,24.33,3300.0
2012-10-09 12:00:00,24.3,24.45,24.3,24.37,1100.0,24.3,24.45,24.3,24.37,1100.0
2012-10-09 12:30:00,24.32,24.34,24.31,24.33,600.0,24.32,24.34,24.31,24.33,600.0
2012-10-09 13:00:00,24.34,24.34,24.31,24.34,1300.0,24.34,24.34,24.31,24.34,1300.0
2012-10-09 13:30:00,24.34,24.43,24.34,24.43,2700.0,24.34,24.43,24.34,24.43,2700.0
2012-10-09 14:00:00,24.35,24.36,24.32,24.32,800.0,24.35,24.36,24.32,24.32,800.0
2012-10-09 14:30:00,24.3,24.38,24.28,24.38,3000.0,24.3,24.38,24.28,24.38,3000.0
2012-10-09 15:00:00,24.38,24.41,24.24,24.25,3500.0,24.38,24.41,24.24,24.25,3500.0
2012-10-09 15:30:00,24.26,24.38,24.25,24.32,8500.0,24.26,24.38,24.25,24.32,8500.0
2012-10-10 09:30:00,24.2,24.33,24.08,24.33,900.0,24.2,24.33,24.08,24.33,900.0
2012-10-10 10:00:00,24.25,24.25,24.16,24.16,600.0,24.25,24.25,24.16,24.16,600.0
2012-10-10 10:30:00,24.24,24.25,24.11,24.11,2800.0,24.24,24.25,24.11,24.11,2800.0
2012-10-10 11:00:00,24.12,24.16,24.08,24.1,2600.0,24.12,24.16,24.08,24.1,2600.0
2012-10-10 11:30:00,24.1,24.13,24.09,24.13,1900.0,24.1,24.13,24.09,24.13,1900.0
2012-10-10 12:00:00,24.16,24.2,24.1,24.1,1900.0,24.16,24.2,24.1,24.1,1900.0
2012-10-10 12:30:00,24.02,24.03,24.02,24.02,300.0,24.02,24.03,24.02,24.02,300.0
2012-10-10 13:00:00,24.04,24.04,23.98,23.98,600.0,24.04,24.04,23.98,23.98,600.0
2012-10-10 13:30:00,23.98,24.04,23.98,24.04,400.0,23.98,24.04,23.98,24.04,400.0
2012-10-10 14:00:00,24.09,24.09,23.98,23.99,1600.0,24.09,24.09,23.98,23.99,1600.0
2012-10-10 14:30:00,23.96,23.97,23.9,23.92,1200.0,23.96,23.97,23.9,23.92,1200.0
2012-10-10 15:00:00,23.92,23.98,23.89,23.91,3300.0,23.92,23.98,23.89,23.91,3300.0
2012-10-10 15:30:00,23.89,23.92,23.86,23.92,5700.0,23.89,23.92,23.86,23.92,5700.0
2012-10-11 09:30:00,23.99,23.99,23.98,23.98,200.0,23.99,23.99,23.98,23.98,200.0
2012-10-11 10:00:00,24.13,24.15,24.08,24.11,5800.0,24.13,24.15,24.08,24.11,5800.0
2012-10-11 10:30:00,24.08,24.17,24.08,24.1,1100.0,24.08,24.17,24.08,24.1,1100.0
2012-10-11 11:00:00,24.09,24.09,23.95,23.96,2300.0,24.09,24.09,23.95,23.96,2300.0
2012-10-11 11:30:00,23.95,23.95,23.8,23.81,2100.0,23.95,23.95,23.8,23.81,2100.0
2012-10-11 12:00:00,23.82,23.93,23.82,23.82,1700.0,23.82,23.93,23.82,23.82,1700.0
2012-10-11 12:30:00,23.82,23.9,23.82,23.9,300.0,23.82,23.9,23.82,23.9,300.0
2012-10-11 13:00:00,23.86,23.86,23.79,23.79,400.0,23.86,23.86,23.79,23.79,400.0
2012-10-11 13:30:00,23.8,23.8,23.74,23.76,1300.0,23.8,23.8,23.74,23.76,1300.0
2012-10-11 14:00:00,23.78,23.85,23.78,23.85,1000.0,23.78,23.85,23.78,23.85,1000.0
2012-10-11 14:30:00,23.89,23.9,23.86,23.89,2900.0,23.89,23.9,23.86,23.89,2900.0
2012-10-11 15:00:00,23.9,23.95,23.86,23.95,2200.0,23.9,23.95,23.86,23.95,2200.0
2012-10-11 15:30:00,23.96,23.96,23.91,23.92,2000.0,23.96,23.96,23.91,23.92,2000.0
2012-10-12 09:30:00,23.83,23.97,23.81,23.96,5000.0,23.83,23.97,23.81,23.96,5000.0
2012-10-12 10:00:00,23.99,24.01,23.86,23.87,3100.0,23.99,24.01,23.86,23.87,3100.0
2012-10-12 10:30:00,23.86,23.93,23.8,23.8,1400.0,23.86,23.93,23.8,23.8,1400.0
2012-10-12 11:00:00,23.75,23.76,23.66,23.66,900.0,23.75,23.76,23.66,23.66,900.0
2012-10-12 11:30:00,23.62,23.63,23.62,23.62,400.0,23.62,23.63,23.62,23.62,400.0
2012-10-12 12:00:00,23.62,23.62,23.61,23.61,300.0,23.62,23.62,23.61,23.61,300.0
2012-10-12 12:30:00,23.63,23.63,23.6,23.6,1600.0,23.63,23.63,23.6,23.6,1600.0
2012-10-12 13:00:00,23.6,23.6,23.6,23.6,800.0,23.6,23.6,23.6,23.6,800.0
2012-10-12 13:30:00,23.59,23.59,23.55,23.55,1400.0,23.59,23.59,23.55,23.55,1400.0
2012-10-12 14:00:00,23.58,23.58,23.55,23.55,3300.0,23.58,23.58,23.55,23.55,3300.0
2012-10-12 14:30:00,23.6,23.6,23.59,23.6,1000.0,23.6,23.6,23.59,23.6,1000.0
2012-10-12 15:00:00,23.59,23.59,23.55,23.55,3700.0,23.59,23.59,23.55,23.55,3700.0
2012-10-12 15:30:00,23.55,23.55,23.49,23.51,8400.0,23.55,23.55,23.49,23.51,8400.0
2012-10-15 09:30:00,23.76,23.76,23.61,23.64,1300.0,23.76,23.76,23.61,23.64,1300.0
2012-10-15 10:00:00,23.63,23.68,23.6,23.62,2500.0,23.63,23.68,23.6,23.62,2500.0
2012-10-15 10:30:00,23.57,23.6,23.52,23.59,2000.0,23.57,23.6,23.52,23.59,2000.0
2012-10-15 11:00:00,23.59,23.69,23.59,23.67,2900.0,23.59,23.69,23.59,23.67,2900.0
2012-10-15 11:30:00,23.69,23.87,23.69,23.77,1700.0,23.69,23.87,23.69,23.77,1700.0
2012-10-15 12:00:00,23.75,23.77,23.74,23.76,700.0,23.75,23.77,23.74,23.76,700.0
2012-10-15 12:30:00,23.8,23.85,23.79,23.81,1300.0,23.8,23.85,23.79,23.81,1300.0
2012-10-15 13:00:00,23.8,23.89,23.8,23.88,1600.0,23.8,23.89,23.8,23.88,1600.0
2012-10-15 13:30:00,23.87,23.87,23.79,23.8,2000.0,23.87,23.87,23.79,23.8,2000.0
2012-10-15 14:00:00,23.79,23.79,23.75,23.76,900.0,23.79,23.79,23.75,23.76,900.0
2012-10-15 14:30:00,23.74,23.74,23.66,23.68,3600.0,23.74,23.74,23.66,23.68,3600.0
2012-10-15 15:00:00,23.69,23.74,23.67,23.7,6200.0,23.69,23.74,23.67,23.7,6200.0
2012-10-15 15:30:00,23.7,23.77,23.7,23.74,9100.0,23.7,23.77,23.7,23.74,9100.0
2012-10-16 09:30:00,23.85,24.06,23.85,24.06,800.0,23.85,24.06,23.85,24.06,800.0
2012-10-16 10:00:00,24.11,24.11,23.99,24.02,1300.0,24.11,24.11,23.99,24.02,1300.0
2012-10-16 10:30:00,24.04,24.05,23.94,23.94,2400.0,24.04,24.05,23.94,23.94,2400.0
2012-10-16 11:00:00,23.94,24.0,23.93,23.99,1600.0,23.94,24.0,23.93,23.99,1600.0
2012-10-16 11:30:00,24.01,24.13,23.99,24.04,10100.0,24.01,24.13,23.99,24.04,10100.0
2012-10-16 12:00:00,24.04,24.07,24.0,24.0,7500.0,24.04,24.07,24.0,24.0,7500.0
2012-10-16 12:30:00,24.05,24.07,24.03,24.03,6300.0,24.05,24.07,24.03,24.03,6300.0
2012-10-16 13:00:00,24.03,24.06,24.03,24.05,3900.0,24.03,24.06,24.03,24.05,3900.0
2012-10-16 13:30:00,24.05,24.14,24.02,24.12,7800.0,24.05,24.14,24.02,24.12,7800.0
2012-10-16 14:00:00,24.11,24.11,24.04,24.05,2400.0,24.11,24.11,24.04,24.05,2400.0
2012-10-16 14:30:00,24.06,24.19,24.03,24.18,4600.0,24.06,24.19,24.03,24.18,4600.0
2012-10-16 15:00:00,24.19,24.28,24.17,24.28,4700.0,24.19,24.28,24.17,24.28,4700.0
2012-10-16 15:30:00,24.31,24.51,24.3,24.51,11200.0,24.31,24.51,24.3,24.51,11200.0
2012-10-17 09:30:00,24.33,24.55,24.33,24.52,2200.0,24.33,24.55,24.33,24.52,2200.0
2012-10-17 10:00:00,24.61,24.78,24.61,24.7,1800.0,24.61,24.78,24.61,24.7,1800.0
2012-10-17 10:30:00,24.71,24.84,24.71,24.84,2400.0,24.71,24.84,24.71,24.84,2400.0
2012-10-17 11:00:00,24.79,24.84,24.78,24.81,1000.0,24.79,24.84,24.78,24.81,1000.0
2012-10-17 11:30:00,24.81,24.83,24.8,24.82,7400.0,24.81,24.83,24.8,24.82,7400.0
2012-10-17 12:00:00,24.82,24.91,24.8,24.88,9700.0,24.82,24.91,24.8,24.88,9700.0
2012-10-17 12:30:00,24.87,24.87,24.83,24.84,1400.0,24.87,24.87,24.83,24.84,1400.0
2012-10-17 13:00:00,24.84,24.84,24.82,24.84,3600.0,24.84,24.84,24.82,24.84,3600.0
2012-10-17 13:30:00,24.84,24.84,24.77,24.79,9800.0,24.84,24.84,24.77,24.79,9800.0
2012-10-17 14:00:00,24.77,24.88,24.77,24.86,6500.0,24.77,24.88,24.77,24.86,6500.0
2012-10-17 14:30:00,24.83,24.87,24.82,24.87,2800.0,24.83,24.87,24.82,24.87,2800.0
2012-10-17 15:00:00,24.84,24.95,24.83,24.85,5800.0,24.84,24.95,24.83,24.85,5800.0
2012-10-17 15:30:00,24.84,24.96,24.81,24.92,10200.0,24.84,24.96,24.81,24.92,10200.0
2012-10-18 09:30:00,24.81,24.81,24.61,24.75,2300.0,24.81,24.81,24.61,24.75,2300.0
2012-10-18 10:00:00,24.76,24.86,24.72,24.75,4600.0,24.76,24.86,24.72,24.75,4600.0
2012-10-18 10:30:00,24.77,24.81,24.74,24.8,4500.0,24.77,24.81,24.74,24.8,4500.0
2012-10-18 11:00:00,24.85,24.88,24.83,24.83,1500.0,24.85,24.88,24.83,24.83,1500.0
2012-10-18 11:30:00,24.85,24.85,24.83,24.84,1100.0,24.85,24.85,24.83,24.84,1100.0
2012-10-18 12:00:00,24.86,24.88,24.8,24.8,900.0,24.86,24.88,24.8,24.8,900.0
2012-10-18 12:30:00,24.77,24.8,24.75,24.76,3300.0,24.77,24.8,24.75,24.76,3300.0
2012-10-18 13:00:00,24.76,24.81,24.75,24.81,1800.0,24.76,24.81,24.75,24.81,1800.0
2012-10-18 13:30:00,24.76,24.76,24.71,24.75,1500.0,24.76,24.76,24.71,24.75,1500.0
2012-10-18 14:00:00,24.73,24.8,24.72,24.75,1600.0,24.73,24.8,24.72,24.75,1600.0
2012-10-18 14:30:00,24.75,24.79,24.74,24.76,6000.0,24.75,24.79,24.74,24.76,6000.0
2012-10-18 15:00:00,24.75,24.8,24.74,24.76,3200.0,24.75,24.8,24.74,24.76,3200.0
2012-10-18 15:30:00,24.77,24.79,24.76,24.77,3900.0,24.77,24.79,24.76,24.77,3900.0
2012-10-19 09:30:00,24.6,24.73,24.6,24.68,12600.0,24.6,24.73,24.6,24.68,12600.0
2012-10-19 10:00:00,24.65,24.65,24.46,24.46,2300.0,24.65,24.65,24.46,24.46,2300.0
2012-10-19 10:30:00,24.45,24.5,24.45,24.5,3100.0,24.45,24.5,24.45,24.5,3100.0
2012-10-19 11:00:00,24.5,24.5,24.35,24.36,1800.0,24.5,24.5,24.35,24.36,1800.0
2012-10-19 11:30:00,24.43,24.46,24.3,24.31,600.0,24.43,24.46,24.3,24.31,600.0
2012-10-19 12:00:00,24.29,24.33,24.2,24.25,2400.0,24.29,24.33,24.2,24.25,2400.0
2012-10-19 12:30:00,24.32,24.32,24.29,24.29,400.0,24.32,24.32,24.29,24.29,400.0
2012-10-19 13:00:00,24.26,24.37,24.24,24.37,1800.0,24.26,24.37,24.24,24.37,1800.0
2012-10-19 13:30:00,24.36,24.39,24.33,24.38,3700.0,24.36,24.39,24.33,24.38,3700.0
2012-10-19 14:00:00,24.39,24.4,24.35,24.38,1400.0,24.39,24.4,24.35,24.38,1400.0
2012-10-19 14:30:00,24.4,24.44,24.38,24.41,2600.0,24.4,24.44,24.38,24.41,2600.0
2012-10-19 15:00:00,24.44,24.46,24.42,24.46,6600.0,24.44,24.46,24.42,24.46,6600.0
2012-10-19 15:30:00,24.43,24.53,24.41,24.47,6900.0,24.43,24.53,24.41,24.47,6900.0
2012-10-22 09:30:00,24.45,24.45,24.37,24.37,1400.0,24.45,24.45,24.37,24.37,1400.0
2012-10-22 10:00:00,24.47,24.47,24.39,24.4,1500.0,24.47,24.47,24.39,24.4,1500.0
2012-10-22 10:30:00,24.42,24.43,24.33,24.39,3900.0,24.42,24.43,24.33,24.39,3900.0
2012-10-22 11:00:00,24.4,24.4,24.37,24.37,1200.0,24.4,24.4,24.37,24.37,1200.0
2012-10-22 11:30:00,24.39,24.46,24.38,24.46,600.0,24.39,24.46,24.38,24.46,600.0
2012-10-22 12:00:00,24.38,24.39,24.37,24.37,500.0,24.38,24.39,24.37,24.37,500.0
2012-10-22 12:30:00,24.38,24.41,24.31,24.31,11100.0,24.38,24.41,24.31,24.31,11100.0
2012-10-22 13:00:00,24.29,24.29,24.2,24.2,600.0,24.29,24.29,24.2,24.2,600.0
2012-10-22 13:30:00,24.18,24.18,24.08,24.15,4300.0,24.18,24.18,24.08,24.15,4300.0
2012-10-22 14:00:00,24.13,24.27,24.12,24.24,2500.0,24.13,24.27,24.12,24.24,2500.0
2012-10-22 14:30:00,24.25,24.31,24.25,24.31,600.0,24.25,24.31,24.25,24.31,600.0
2012-10-22 15:00:00,24.32,24.5,24.31,24.5,3900.0,24.32,24.5,24.31,24.5,3900.0
2012-10-22 15:30:00,24.5,24.5,24.41,24.47,6400.0,24.5,24.5,24.41,24.47,6400.0
2012-10-23 09:30:00,24.17,24.32,24.17,24.32,1100.0,24.17,24.32,24.17,24.32,1100.0
2012-10-23 10:00:00,24.37,24.39,24.3,24.32,2000.0,24.37,24.39,24.3,24.32,2000.0
2012-10-23 10:30:00,24.29,24.32,24.27,24.31,1800.0,24.29,24.32,24.27,24.31,1800.0
2012-10-23 11:00:00,24.33,24.34,24.31,24.31,500.0,24.33,24.34,24.31,24.31,500.0
2012-10-23 11:30:00,24.31,24.36,24.3,24.36,2300.0,24.31,24.36,24.3,24.36,2300.0
2012-10-23 12:00:00,24.33,24.42,24.33,24.42,1200.0,24.33,24.42,24.33,24.42,1200.0
2012-10-23 12:30:00,24.45,24.65,24.45,24.64,1000.0,24.45,24.65,24.45,24.64,1000.0
2012-10-23 13:00:00,24.64,24.72,24.63,24.63,800.0,24.64,24.72,24.63,24.63,800.0
2012-10-23 13:30:00,24.62,24.62,24.5,24.55,800.0,24.62,24.62,24.5,24.55,800.0
2012-10-23 14:00:00,24.59,24.59,24.46,24.47,900.0,24.59,24.59,24.46,24.47,900.0
2012-10-23 14:30:00,24.47,24.58,24.44,24.54,1500.0,24.47,24.58,24.44,24.54,1500.0
2012-10-23 15:00:00,24.55,24.61,24.53,24.53,2800.0,24.55,24.61,24.53,24.53,2800.0
2012-10-23 15:30:00,24.53,24.62,24.48,24.61,3500.0,24.53,24.62,24.48,24.61,3500.0
2012-10-24 09:30:00,24.82,24.82,24.52,24.53,1900.0,24.82,24.82,24.52,24.53,1900.0
2012-10-24 10:00:00,24.45,24.51,24.41,24.51,2100.0,24.45,24.51,24.41,24.51,2100.0
2012-10-24 10:30:00,24.52,24.59,24.49,24.49,1800.0,24.52,24.59,24.49,24.49,1800.0
2012-10-24 11:00:00,24.52,24.56,24.47,24.56,2500.0,24.52,24.56,24.47,24.56,2500.0
2012-10-24 11:30:00,24.51,24.57,24.5,24.55,1000.0,24.51,24.57,24.5,24.55,1000.0
2012-10-24 12:00:00,24.53,24.64,24.53,24.64,3000.0,24.53,24.64,24.53,24.64,3000.0
2012-10-24 12:30:00,24.64,24.68,24.6,24.6,13000.0,24.64,24.68,24.6,24.6,13000.0
2012-10-24 13:00:00,24.58,24.6,24.58,24.6,800.0,24.58,24.6,24.58,24.6,800.0
2012-10-24 13:30:00,24.61,24.63,24.6,24.63,1200.0,24.61,24.63,24.6,24.63,1200.0
2012-10-24 14:00:00,24.61,24.69,24.61,24.66,1300.0,24.61,24.69,24.61,24.66,1300.0
2012-10-24 14:30:00,24.63,24.67,24.61,24.61,1400.0,24.63,24.67,24.61,24.61,1400.0
2012-10-24 15:00:00,24.61,24.63,24.46,24.5,7900.0,24.61,24.63,24.46,24.5,7900.0
2012-10-24 15:30:00,24.48,24.56,24.44,24.55,6500.0,24.48,24.56,24.44,24.55,6500.0
2012-10-25 09:30:00,24.65,24.65,24.52,24.63,7200.0,24.65,24.65,24.52,24.63,7200.0
2012-10-25 10:00:00,24.63,24.71,24.61,24.65,10700.0,24.63,24.71,24.61,24.65,10700.0
2012-10-25 10:30:00,24.66,24.67,24.6,24.61,1700.0,24.66,24.67,24.6,24.61,1700.0
2012-10-25 11:00:00,24.65,24.7,24.55,24.55,5300.0,24.65,24.7,24.55,24.55,5300.0
2012-10-25 11:30:00,24.55,24.55,24.4,24.49,10300.0,24.55,24.55,24.4,24.49,10300.0
2012-10-25 12:00:00,24.51,24.52,24.43,24.45,8100.0,24.51,24.52,24.43,24.45,8100.0
2012-10-25 12:30:00,24.44,24.45,24.41,24.45,7700.0,24.44,24.45,24.41,24.45,7700.0
2012-10-25 13:00:00,24.45,24.5,24.42,24.5,6100.0,24.45,24.5,24.42,24.5,6100.0
2012-10-25 13:30:00,24.47,24.5,24.46,24.49,1000.0,24.47,24.5,24.46,24.49,1000.0
2012-10-25 14:00:00,24.5,24.5,24.42,24.43,3300.0,24.5,24.5,24.42,24.43,3300.0
2012-10-25 14:30:00,24.42,24.57,24.42,24.56,8700.0,24.42,24.57,24.42,24.56,8700.0
2012-10-25 15:00:00,24.56,24.63,24.56,24.63,3000.0,24.56,24.63,24.56,24.63,3000.0
2012-10-25 15:30:00,24.62,24.81,24.61,24.81,11400.0,24.62,24.81,24.61,24.81,11400.0
2012-10-26 09:30:00,24.77,25.02,24.77,24.78,3700.0,24.77,25.02,24.77,24.78,3700.0
2012-10-26 10:00:00,24.81,24.81,24.81,24.81,100.0,24.81,24.81,24.81,24.81,100.0
2012-10-26 10:30:00,24.79,24.79,24.77,24.77,200.0,24.79,24.79,24.77,24.77,200.0
2012-10-26 11:00:00,24.76,24.89,24.76,24.89,2400.0,24.76,24.89,24.76,24.89,2400.0
2012-10-26 11:30:00,24.92,24.94,24.85,24.85,1700.0,24.92,24.94,24.85,24.85,1700.0
2012-10-26 12:00:00,24.85,24.85,24.73,24.77,2200.0,24.85,24.85,24.73,24.77,2200.0
2012-10-26 12:30:00,24.82,24.85,24.8,24.8,1800.0,24.82,24.85,24.8,24.8,1800.0
2012-10-26 13:00:00,24.88,24.88,24.79,24.81,700.0,24.88,24.88,24.79,24.81,700.0
2012-10-26 13:30:00,24.86,24.89,24.84,24.85,900.0,24.86,24.89,24.84,24.85,900.0
2012-10-26 14:00:00,24.81,24.83,24.77,24.8,1500.0,24.81,24.83,24.77,24.8,1500.0
2012-10-26 14:30:00,24.81,24.91,24.81,24.9,1500.0,24.81,24.91,24.81,24.9,1500.0
2012-10-26 15:00:00,24.9,24.98,24.9,24.95,4100.0,24.9,24.98,24.9,24.95,4100.0
2012-10-26 15:30:00,24.98,25.0,24.91,24.94,3500.0,24.98,25.0,24.91,24.94,3500.0
2012-10-31 09:30:00,24.92,24.92,24.75,24.77,3100.0,24.92,24.92,24.75,24.77,3100.0
2012-10-31 10:00:00,24.75,24.78,24.65,24.78,1600.0,24.75,24.78,24.65,24.78,1600.0
2012-10-31 10:30:00,24.79,24.79,24.67,24.7,1700.0,24.79,24.79,24.67,24.7,1700.0
2012-10-31 11:00:00,24.68,24.68,24.6,24.6,1800.0,24.68,24.68,24.6,24.6,1800.0
2012-10-31 11:30:00,24.69,24.76,24.68,24.76,1400.0,24.69,24.76,24.68,24.76,1400.0
2012-10-31 12:00:00,24.73,24.73,24.7,24.7,8800.0,24.73,24.73,24.7,24.7,8800.0
2012-10-31 12:30:00,24.7,24.73,24.7,24.7,5300.0,24.7,24.73,24.7,24.7,5300.0
2012-10-31 13:00:00,24.7,24.72,24.7,24.72,5700.0,24.7,24.72,24.7,24.72,5700.0
2012-10-31 13:30:00,24.75,24.76,24.7,24.71,2500.0,24.75,24.76,24.7,24.71,2500.0
2012-10-31 14:00:00,24.73,24.78,24.73,24.78,1500.0,24.73,24.78,24.73,24.78,1500.0
2012-10-31 14:30:00,24.78,24.83,24.7,24.76,4900.0,24.78,24.83,24.7,24.76,4900.0
2012-10-31 15:00:00,24.75,24.93,24.72,24.89,11200.0,24.75,24.93,24.72,24.89,11200.0
2012-10-31 15:30:00,24.91,25.0,24.86,24.98,13800.0,24.91,25.0,24.86,24.98,13800.0
2012-11-01 09:30:00,24.85,25.43,24.85,25.38,2600.0,24.85,25.43,24.85,25.38,2600.0
2012-11-01 10:00:00,25.45,25.94,25.42,25.88,8400.0,25.45,25.94,25.42,25.88,8400.0
2012-11-01 10:30:00,25.85,25.98,25.85,25.97,2400.0,25.85,25.98,25.85,25.97,2400.0
2012-11-01 11:00:00,25.98,26.06,25.95,26.05,5500.0,25.98,26.06,25.95,26.05,5500.0
2012-11-01 11:30:00,26.04,26.18,26.04,26.11,6800.0,26.04,26.18,26.04,26.11,6800.0
2012-11-01 12:00:00,26.11,26.11,25.97,25.97,2900.0,26.11,26.11,25.97,25.97,2900.0
2012-11-01 12:30:00,25.94,25.97,25.91,25.91,2000.0,25.94,25.97,25.91,25.91,2000.0
2012-11-01 13:00:00,25.9,25.92,25.84,25.9,3700.0,25.9,25.92,25.84,25.9,3700.0
2012-11-01 13:30:00,25.98,26.0,25.93,25.96,3400.0,25.98,26.0,25.93,25.96,3400.0
2012-11-01 14:00:00,25.92,25.92,25.88,25.92,3500.0,25.92,25.92,25.88,25.92,3500.0
2012-11-01 14:30:00,25.9,25.96,25.89,25.93,5500.0,25.9,25.96,25.89,25.93,5500.0
2012-11-01 15:00:00,25.94,25.97,25.83,25.84,4900.0,25.94,25.97,25.83,25.84,4900.0
2012-11-01 15:30:00,25.85,25.89,25.78,25.89,10800.0,25.85,25.89,25.78,25.89,10800.0
2012-11-02 09:30:00,25.69,25.76,25.69,25.76,300.0,25.69,25.76,25.69,25.76,300.0
2012-11-02 10:00:00,25.78,25.8,25.6,25.61,2600.0,25.78,25.8,25.6,25.61,2600.0
2012-11-02 10:30:00,25.62,25.71,25.53,25.65,6500.0,25.62,25.71,25.53,25.65,6500.0
2012-11-02 11:00:00,25.66,25.66,25.6,25.6,600.0,25.66,25.66,25.6,25.6,600.0
2012-11-02 11:30:00,25.59,25.64,25.52,25.52,900.0,25.59,25.64,25.52,25.52,900.0
2012-11-02 12:00:00,25.54,25.54,25.47,25.47,1500.0,25.54,25.54,25.47,25.47,1500.0
2012-11-02 12:30:00,25.49,25.52,25.49,25.51,1100.0,25.49,25.52,25.49,25.51,1100.0
2012-11-02 13:00:00,25.44,25.47,25.36,25.36,3900.0,25.44,25.47,25.36,25.36,3900.0
2012-11-02 13:30:00,25.36,25.4,25.22,25.24,2700.0,25.36,25.4,25.22,25.24,2700.0
2012-11-02 14:00:00,25.24,25.28,25.19,25.28,2100.0,25.24,25.28,25.19,25.28,2100.0
2012-11-02 14:30:00,25.2,25.21,25.05,25.05,5600.0,25.2,25.21,25.05,25.05,5600.0
2012-11-02 15:00:00,25.07,25.17,24.98,25.02,5200.0,25.07,25.17,24.98,25.02,5200.0
2012-11-02 15:30:00,25.01,25.05,24.92,24.93,9300.0,25.01,25.05,24.92,24.93,9300.0
2012-11-05 09:30:00,25.02,25.05,25.02,25.05,200.0,25.02,25.05,25.02,25.05,200.0
2012-11-05 10:00:00,25.22,25.31,25.18,25.22,2800.0,25.22,25.31,25.18,25.22,2800.0
2012-11-05 10:30:00,25.22,25.43,25.22,25.43,1800.0,25.22,25.43,25.22,25.43,1800.0
2012-11-05 11:00:00,25.42,25.49,25.35,25.35,3000.0,25.42,25.49,25.35,25.35,3000.0
2012-11-05 11:30:00,25.35,25.35,25.22,25.22,900.0,25.35,25.35,25.22,25.22,900.0
2012-11-05 12:00:00,25.23,25.29,25.23,25.29,600.0,25.23,25.29,25.23,25.29,600.0
2012-11-05 12:30:00,25.26,25.27,25.19,25.27,1700.0,25.26,25.27,25.19,25.27,1700.0
2012-11-05 13:00:00,25.27,25.29,25.22,25.26,1100.0,25.27,25.29,25.22,25.26,1100.0
2012-11-05 13:30:00,25.23,25.33,25.2,25.27,2300.0,25.23,25.33,25.2,25.27,2300.0
2012-11-05 14:00:00,25.32,25.65,25.32,25.65,3000.0,25.32,25.65,25.32,25.65,3000.0
2012-11-05 14:30:00,25.68,25.68,25.5,25.51,2700.0,25.68,25.68,25.5,25.51,2700.0
2012-11-05 15:00:00,25.51,25.52,25.48,25.52,2800.0,25.51,25.52,25.48,25.52,2800.0
2012-11-05 15:30:00,25.52,25.61,25.5,25.58,6600.0,25.52,25.61,25.5,25.58,6600.0
2012-11-06 09:30:00,25.8,25.91,25.79,25.8,2800.0,25.8,25.91,25.79,25.8,2800.0
2012-11-06 10:00:00,25.88,25.91,25.78,25.78,1400.0,25.88,25.91,25.78,25.78,1400.0
2012-11-06 10:30:00,25.81,25.85,25.74,25.75,4300.0,25.81,25.85,25.74,25.75,4300.0
2012-11-06 11:00:00,25.75,25.76,25.75,25.75,600.0,25.75,25.76,25.75,25.75,600.0
2012-11-06 11:30:00,25.77,25.91,25.77,25.91,1600.0,25.77,25.91,25.77,25.91,1600.0
2012-11-06 12:00:00,25.91,26.0,25.89,25.99,6600.0,25.91,26.0,25.89,25.99,6600.0
2012-11-06 12:30:00,25.99,26.01,25.96,25.96,1900.0,25.99,26.01,25.96,25.96,1900.0
2012-11-06 13:00:00,26.0,26.12,26.0,26.1,2000.0,26.0,26.12,26.0,26.1,2000.0
2012-11-06 13:30:00,26.08,26.18,26.08,26.14,1600.0,26.08,26.18,26.08,26.14,1600.0
2012-11-06 14:00:00,26.12,26.13,25.98,25.98,7000.0,26.12,26.13,25.98,25.98,7000.0
2012-11-06 14:30:00,25.98,25.98,25.93,25.96,4800.0,25.98,25.98,25.93,25.96,4800.0
2012-11-06 15:00:00,25.98,25.98,25.91,25.94,4200.0,25.98,25.98,25.91,25.94,4200.0
2012-11-06 15:30:00,25.93,25.94,25.8,25.9,10600.0,25.93,25.94,25.8,25.9,10600.0
2012-11-07 09:30:00,25.4,25.56,25.37,25.48,13900.0,25.4,25.56,25.37,25.48,13900.0
2012-11-07 10:00:00,25.45,25.48,25.25,25.27,10900.0,25.45,25.48,25.25,25.27,10900.0
2012-11-07 10:30:00,25.25,25.25,24.96,24.97,3100.0,25.25,25.25,24.96,24.97,3100.0
2012-11-07 11:00:00,24.98,25.01,24.73,24.73,19400.0,24.98,25.01,24.73,24.73,19400.0
2012-11-07 11:30:00,24.78,24.78,24.71,24.76,10200.0,24.78,24.78,24.71,24.76,10200.0
2012-11-07 12:00:00,24.73,24.77,24.72,24.77,2500.0,24.73,24.77,24.72,24.77,2500.0
2012-11-07 12:30:00,24.74,24.76,24.67,24.68,2500.0,24.74,24.76,24.67,24.68,2500.0
2012-11-07 13:00:00,24.7,24.79,24.7,24.79,700.0,24.7,24.79,24.7,24.79,700.0
2012-11-07 13:30:00,24.77,24.87,24.75,24.75,1300.0,24.77,24.87,24.75,24.75,1300.0
2012-11-07 14:00:00,24.76,24.77,24.69,24.69,3900.0,24.76,24.77,24.69,24.69,3900.0
2012-11-07 14:30:00,24.67,24.67,24.59,24.67,7200.0,24.67,24.67,24.59,24.67,7200.0
2012-11-07 15:00:00,24.76,24.86,24.64,24.84,4600.0,24.76,24.86,24.64,24.84,4600.0
2012-11-07 15:30:00,24.83,24.92,24.83,24.84,12100.0,24.83,24.92,24.83,24.84,12100.0
2012-11-08 09:30:00,24.72,24.82,24.72,24.78,5700.0,24.72,24.82,24.72,24.78,5700.0
2012-11-08 10:00:00,24.76,24.83,24.74,24.79,2400.0,24.76,24.83,24.74,24.79,2400.0
2012-11-08 10:30:00,24.84,25.0,24.84,24.93,1300.0,24.84,25.0,24.84,24.93,1300.0
2012-11-08 11:00:00,24.86,24.95,24.86,24.91,3000.0,24.86,24.95,24.86,24.91,3000.0
2012-11-08 11:30:00,24.88,24.92,24.86,24.88,500.0,24.88,24.92,24.86,24.88,500.0
2012-11-08 12:00:00,24.81,24.81,24.75,24.75,300.0,24.81,24.81,24.75,24.75,300.0
2012-11-08 12:30:00,24.77,24.79,24.71,24.71,900.0,24.77,24.79,24.71,24.71,900.0
2012-11-08 13:00:00,24.72,24.75,24.7,24.7,700.0,24.72,24.75,24.7,24.7,700.0
2012-11-08 13:30:00,24.67,24.76,24.67,24.76,1200.0,24.67,24.76,24.67,24.76,1200.0
2012-11-08 14:00:00,24.72,24.74,24.66,24.7,3500.0,24.72,24.74,24.66,24.7,3500.0
2012-11-08 14:30:00,24.68,24.69,24.65,24.65,1700.0,24.68,24.69,24.65,24.65,1700.0
2012-11-08 15:00:00,24.64,24.66,24.61,24.62,4200.0,24.64,24.66,24.61,24.62,4200.0
2012-11-08 15:30:00,24.62,24.62,24.55,24.58,10500.0,24.62,24.62,24.55,24.58,10500.0
2012-11-09 09:30:00,24.42,24.64,24.42,24.6,600.0,24.42,24.64,24.42,24.6,600.0
2012-11-09 10:00:00,24.62,24.71,24.6,24.63,1500.0,24.62,24.71,24.6,24.63,1500.0
2012-11-09 10:30:00,24.63,24.78,24.63,24.78,8000.0,24.63,24.78,24.63,24.78,8000.0
2012-11-09 11:00:00,24.85,24.85,24.73,24.73,600.0,24.85,24.85,24.73,24.73,600.0
2012-11-09 11:30:00,24.75,24.81,24.71,24.81,700.0,24.75,24.81,24.71,24.81,700.0
2012-11-09 12:00:00,24.82,24.92,24.82,24.92,300.0,24.82,24.92,24.82,24.92,300.0
2012-11-09 12:30:00,24.99,25.04,24.98,25.04,1100.0,24.99,25.04,24.98,25.04,1100.0
2012-11-09 13:00:00,24.99,25.01,24.81,24.81,1600.0,24.99,25.01,24.81,24.81,1600.0
2012-11-09 13:30:00,24.84,24.87,24.81,24.85,2300.0,24.84,24.87,24.81,24.85,2300.0
2012-11-09 14:00:00,24.82,24.82,24.76,24.77,700.0,24.82,24.82,24.76,24.77,700.0
2012-11-09 14:30:00,24.86,24.86,24.81,24.83,700.0,24.86,24.86,24.81,24.83,700.0
2012-11-09 15:00:00,24.72,24.77,24.68,24.76,2600.0,24.72,24.77,24.68,24.76,2600.0
2012-11-09 15:30:00,24.75,24.77,24.69,24.7,5000.0,24.75,24.77,24.69,24.7,5000.0
2012-11-12 09:30:00,24.61,24.65,24.49,24.49,900.0,24.61,24.65,24.49,24.49,900.0
2012-11-12 10:00:00,24.48,24.5,24.43,24.43,1500.0,24.48,24.5,24.43,24.43,1500.0
2012-11-12 10:30:00,24.4,24.4,24.32,24.32,1500.0,24.4,24.4,24.32,24.32,1500.0
2012-11-12 11:00:00,24.29,24.31,24.18,24.22,11000.0,24.29,24.31,24.18,24.22,11000.0
2012-11-12 11:30:00,24.26,24.27,24.23,24.23,1200.0,24.26,24.27,24.23,24.23,1200.0
2012-11-12 12:00:00,24.26,24.26,24.23,24.23,300.0,24.26,24.26,24.23,24.23,300.0
2012-11-12 12:30:00,24.4,24.41,24.38,24.38,300.0,24.4,24.41,24.38,24.38,300.0
2012-11-12 13:00:00,24.49,24.61,24.49,24.61,300.0,24.49,24.61,24.49,24.61,300.0
2012-11-12 13:30:00,24.5,24.5,24.37,24.37,600.0,24.5,24.5,24.37,24.37,600.0
2012-11-12 14:00:00,24.38,24.48,24.37,24.48,800.0,24.38,24.48,24.37,24.48,800.0
2012-11-12 14:30:00,24.41,24.43,24.39,24.43,600.0,24.41,24.43,24.39,24.43,600.0
2012-11-12 15:00:00,24.42,24.44,24.35,24.44,1100.0,24.42,24.44,24.35,24.44,1100.0
2012-11-12 15:30:00,24.43,24.49,24.41,24.43,3100.0,24.43,24.49,24.41,24.43,3100.0
2012-11-13 09:30:00,24.24,24.42,24.24,24.42,1600.0,24.24,24.42,24.24,24.42,1600.0
2012-11-13 10:00:00,24.26,24.31,24.26,24.31,400.0,24.26,24.31,24.26,24.31,400.0
2012-11-13 10:30:00,24.29,24.41,24.25,24.41,1200.0,24.29,24.41,24.25,24.41,1200.0
2012-11-13 11:00:00,24.4,24.41,24.4,24.41,300.0,24.4,24.41,24.4,24.41,300.0
2012-11-13 11:30:00,24.39,24.39,24.33,24.37,500.0,24.39,24.39,24.33,24.37,500.0
2012-11-13 12:00:00,24.38,24.38,24.31,24.31,1300.0,24.38,24.38,24.31,24.31,1300.0
2012-11-13 12:30:00,24.31,24.31,24.28,24.28,300.0,24.31,24.31,24.28,24.28,300.0
2012-11-13 13:00:00,24.38,24.4,24.36,24.37,800.0,24.38,24.4,24.36,24.37,800.0
2012-11-13 13:30:00,24.41,24.43,24.41,24.42,600.0,24.41,24.43,24.41,24.42,600.0
2012-11-13 14:00:00,24.4,24.42,24.37,24.38,500.0,24.4,24.42,24.37,24.38,500.0
2012-11-13 14:30:00,24.39,24.39,24.32,24.32,900.0,24.39,24.39,24.32,24.32,900.0
2012-11-13 15:00:00,24.36,24.36,24.22,24.25,700.0,24.36,24.36,24.22,24.25,700.0
2012-11-13 15:30:00,24.25,24.28,24.23,24.24,3600.0,24.25,24.28,24.23,24.24,3600.0
2012-11-14 09:30:00,24.47,24.47,24.13,24.13,1400.0,24.47,24.47,24.13,24.13,1400.0
2012-11-14 10:00:00,24.16,24.34,24.13,24.2,4200.0,24.16,24.34,24.13,24.2,4200.0
2012-11-14 10:30:00,24.18,24.22,24.02,24.02,1200.0,24.18,24.22,24.02,24.02,1200.0
2012-11-14 11:00:00,24.01,24.11,24.01,24.1,1800.0,24.01,24.11,24.01,24.1,1800.0
2012-11-14 11:30:00,24.16,24.24,24.16,24.24,1800.0,24.16,24.24,24.16,24.24,1800.0
2012-11-14 12:00:00,24.2,24.26,24.13,24.26,1700.0,24.2,24.26,24.13,24.26,1700.0
2012-11-14 12:30:00,24.26,24.26,24.14,24.14,900.0,24.26,24.26,24.14,24.14,900.0
2012-11-14 13:00:00,24.09,24.14,24.08,24.12,1200.0,24.09,24.14,24.08,24.12,1200.0
2012-11-14 13:30:00,24.12,24.19,24.11,24.16,2200.0,24.12,24.19,24.11,24.16,2200.0
2012-11-14 14:00:00,24.14,24.2,24.12,24.18,4400.0,24.14,24.2,24.12,24.18,4400.0
2012-11-14 14:30:00,24.2,24.2,24.11,24.11,1200.0,24.2,24.2,24.11,24.11,1200.0
2012-11-14 15:00:00,24.09,24.09,23.93,24.01,3900.0,24.09,24.09,23.93,24.01,3900.0
2012-11-14 15:30:00,24.02,24.02,23.86,23.86,7600.0,24.02,24.02,23.86,23.86,7600.0
2012-11-15 09:30:00,23.92,24.16,23.92,23.94,1300.0,23.92,24.16,23.92,23.94,1300.0
2012-11-15 10:00:00,23.91,24.02,23.84,23.84,1700.0,23.91,24.02,23.84,23.84,1700.0
2012-11-15 10:30:00,23.85,23.86,23.78,23.78,800.0,23.85,23.86,23.78,23.78,800.0
2012-11-15 11:00:00,23.72,23.74,23.72,23.74,400.0,23.72,23.74,23.72,23.74,400.0
2012-11-15 11:30:00,23.71,23.79,23.7,23.71,800.0,23.71,23.79,23.7,23.71,800.0
2012-11-15 12:00:00,23.7,23.7,23.47,23.47,2700.0,23.7,23.7,23.47,23.47,2700.0
2012-11-15 12:30:00,23.51,23.57,23.49,23.49,1500.0,23.51,23.57,23.49,23.49,1500.0
2012-11-15 13:00:00,23.53,23.6,23.53,23.6,1500.0,23.53,23.6,23.53,23.6,1500.0
2012-11-15 13:30:00,23.62,23.71,23.62,23.7,1200.0,23.62,23.71,23.62,23.7,1200.0
2012-11-15 14:00:00,23.68,23.68,23.63,23.64,1000.0,23.68,23.68,23.63,23.64,1000.0
2012-11-15 14:30:00,23.62,23.68,23.59,23.67,3100.0,23.62,23.68,23.59,23.67,3100.0
2012-11-15 15:00:00,23.58,23.58,23.46,23.46,4000.0,23.58,23.58,23.46,23.46,4000.0
2012-11-15 15:30:00,23.44,23.58,23.44,23.51,12400.0,23.44,23.58,23.44,23.51,12400.0
2012-11-16 09:30:00,23.72,23.72,23.22,23.24,4800.0,23.72,23.72,23.22,23.24,4800.0
2012-11-16 10:00:00,23.25,23.26,23.16,23.21,3100.0,23.25,23.26,23.16,23.21,3100.0
2012-11-16 10:30:00,23.23,23.29,23.2,23.22,2500.0,23.23,23.29,23.2,23.22,2500.0
2012-11-16 11:00:00,23.18,23.18,23.0,23.0,5400.0,23.18,23.18,23.0,23.0,5400.0
2012-11-16 11:30:00,23.0,23.27,23.0,23.26,2300.0,23.0,23.27,23.0,23.26,2300.0
2012-11-16 12:00:00,23.42,23.5,23.33,23.5,1300.0,23.42,23.5,23.33,23.5,1300.0
2012-11-16 12:30:00,23.53,23.53,23.53,23.53,100.0,23.53,23.53,23.53,23.53,100.0
2012-11-16 13:00:00,23.49,23.49,23.46,23.46,200.0,23.49,23.49,23.46,23.46,200.0
2012-11-16 13:30:00,23.35,23.35,23.32,23.33,500.0,23.35,23.35,23.32,23.33,500.0
2012-11-16 14:00:00,23.31,23.32,23.19,23.19,1300.0,23.31,23.32,23.19,23.19,1300.0
2012-11-16 14:30:00,23.18,23.31,23.14,23.3,1500.0,23.18,23.31,23.14,23.3,1500.0
2012-11-16 15:00:00,23.29,23.36,23.27,23.33,2400.0,23.29,23.36,23.27,23.33,2400.0
2012-11-16 15:30:00,23.32,23.46,23.32,23.37,4900.0,23.32,23.46,23.32,23.37,4900.0
2012-11-19 09:30:00,23.73,23.74,23.64,23.64,900.0,23.73,23.74,23.64,23.64,900.0
2012-11-19 10:00:00,23.63,23.83,23.61,23.81,1400.0,23.63,23.83,23.61,23.81,1400.0
2012-11-19 10:30:00,23.86,23.95,23.86,23.93,2400.0,23.86,23.95,23.86,23.93,2400.0
2012-11-19 11:00:00,23.95,24.06,23.95,24.04,3600.0,23.95,24.06,23.95,24.04,3600.0
2012-11-19 11:30:00,24.11,24.17,24.1,24.16,1700.0,24.11,24.17,24.1,24.16,1700.0
2012-11-19 12:00:00,24.17,24.21,24.17,24.2,700.0,24.17,24.21,24.17,24.2,700.0
2012-11-19 12:30:00,24.23,24.25,24.21,24.21,800.0,24.23,24.25,24.21,24.21,800.0
2012-11-19 13:00:00,24.2,24.23,24.2,24.23,900.0,24.2,24.23,24.2,24.23,900.0
2012-11-19 13:30:00,24.23,24.23,24.18,24.2,8400.0,24.23,24.23,24.18,24.2,8400.0
2012-11-19 14:00:00,24.23,24.28,24.23,24.28,1100.0,24.23,24.28,24.23,24.28,1100.0
2012-11-19 14:30:00,24.26,24.31,24.25,24.3,1000.0,24.26,24.31,24.25,24.3,1000.0
2012-11-19 15:00:00,24.26,24.26,24.2,24.23,1900.0,24.26,24.26,24.2,24.23,1900.0
2012-11-19 15:30:00,24.2,24.32,24.2,24.25,7000.0,24.2,24.32,24.2,24.25,7000.0
2012-11-20 09:30:00,24.22,24.22,23.99,24.19,2900.0,24.22,24.22,23.99,24.19,2900.0
2012-11-20 10:00:00,24.19,24.2,24.09,24.19,1700.0,24.19,24.2,24.09,24.19,1700.0
2012-11-20 10:30:00,24.18,24.2,24.09,24.09,2300.0,24.18,24.2,24.09,24.09,2300.0
2012-11-20 11:00:00,24.05,24.17,24.04,24.17,1200.0,24.05,24.17,24.04,24.17,1200.0
2012-11-20 11:30:00,24.19,24.22,24.17,24.22,2200.0,24.19,24.22,24.17,24.22,2200.0
2012-11-20 12:00:00,24.21,24.23,24.06,24.06,2100.0,24.21,24.23,24.06,24.06,2100.0
2012-11-20 12:30:00,24.08,24.12,24.08,24.12,400.0,24.08,24.12,24.08,24.12,400.0
2012-11-20 13:00:00,24.08,24.08,23.92,23.92,1600.0,24.08,24.08,23.92,23.92,1600.0
2012-11-20 13:30:00,23.95,24.07,23.95,24.06,1000.0,23.95,24.07,23.95,24.06,1000.0
2012-11-20 14:00:00,24.05,24.13,24.01,24.13,1500.0,24.05,24.13,24.01,24.13,1500.0
2012-11-20 14:30:00,24.12,24.12,24.01,24.07,1300.0,24.12,24.12,24.01,24.07,1300.0
2012-11-20 15:00:00,24.11,24.11,24.02,24.05,3200.0,24.11,24.11,24.02,24.05,3200.0
2012-11-20 15:30:00,24.07,24.15,24.07,24.1,5800.0,24.07,24.15,24.07,24.1,5800.0
2012-11-21 09:30:00,24.4,24.41,24.3,24.31,900.0,24.4,24.41,24.3,24.31,900.0
2012-11-21 10:00:00,24.29,24.29,24.16,24.2,2400.0,24.29,24.29,24.16,24.2,2400.0
2012-11-21 10:30:00,24.21,24.23,24.18,24.18,600.0,24.21,24.23,24.18,24.18,600.0
2012-11-21 11:00:00,24.19,24.21,24.16,24.21,3100.0,24.19,24.21,24.16,24.21,3100.0
2012-11-21 11:30:00,24.24,24.24,24.12,24.15,900.0,24.24,24.24,24.12,24.15,900.0
2012-11-21 12:00:00,24.11,24.14,24.09,24.1,1300.0,24.11,24.14,24.09,24.1,1300.0
2012-11-21 12:30:00,24.1,24.12,24.06,24.1,7500.0,24.1,24.12,24.06,24.1,7500.0
2012-11-21 13:00:00,24.1,24.12,24.08,24.09,1400.0,24.1,24.12,24.08,24.09,1400.0
2012-11-21 13:30:00,24.12,24.14,24.1,24.14,1800.0,24.12,24.14,24.1,24.14,1800.0
2012-11-21 14:00:00,24.12,24.13,24.08,24.13,2100.0,24.12,24.13,24.08,24.13,2100.0
2012-11-21 14:30:00,24.13,24.13,24.07,24.07,600.0,24.13,24.13,24.07,24.07,600.0
2012-11-21 15:00:00,24.08,24.11,24.08,24.1,2700.0,24.08,24.11,24.08,24.1,2700.0
2012-11-21 15:30:00,24.1,24.16,24.1,24.13,3800.0,24.1,24.16,24.1,24.13,3800.0
2012-11-23 09:30:00,24.26,24.64,24.25,24.6,2000.0,24.26,24.64,24.25,24.6,2000.0
2012-11-23 10:00:00,24.57,24.7,24.54,24.7,1600.0,24.57,24.7,24.54,24.7,1600.0
2012-11-23 10:30:00,24.74,24.8,24.74,24.8,1200.0,24.74,24.8,24.74,24.8,1200.0
2012-11-23 11:00:00,24.79,24.79,24.75,24.75,400.0,24.79,24.79,24.75,24.75,400.0
2012-11-23 11:30:00,24.76,24.76,24.65,24.65,3900.0,24.76,24.76,24.65,24.65,3900.0
2012-11-23 12:00:00,24.65,24.65,24.57,24.61,1100.0,24.65,24.65,24.57,24.61,1100.0
2012-11-23 12:30:00,24.66,24.72,24.63,24.72,3100.0,24.66,24.72,24.63,24.72,3100.0
2012-11-26 09:30:00,24.67,24.87,24.67,24.82,4200.0,24.67,24.87,24.67,24.82,4200.0
2012-11-26 10:00:00,24.77,24.92,24.76,24.77,2300.0,24.77,24.92,24.76,24.77,2300.0
2012-11-26 10:30:00,24.81,24.81,24.74,24.74,1500.0,24.81,24.81,24.74,24.74,1500.0
2012-11-26 11:00:00,24.7,24.7,24.62,24.65,700.0,24.7,24.7,24.62,24.65,700.0
2012-11-26 11:30:00,24.69,24.7,24.64,24.64,1800.0,24.69,24.7,24.64,24.64,1800.0
2012-11-26 12:00:00,24.68,24.7,24.68,24.7,1000.0,24.68,24.7,24.68,24.7,1000.0
2012-11-26 12:30:00,24.66,24.67,24.66,24.66,700.0,24.66,24.67,24.66,24.66,700.0
2012-11-26 13:00:00,24.65,24.72,24.64,24.68,2400.0,24.65,24.72,24.64,24.68,2400.0
2012-11-26 13:30:00,24.71,24.71,24.6,24.6,900.0,24.71,24.71,24.6,24.6,900.0
2012-11-26 14:00:00,24.6,24.74,24.6,24.74,1400.0,24.6,24.74,24.6,24.74,1400.0
2012-11-26 14:30:00,24.73,24.8,24.73,24.79,3600.0,24.73,24.8,24.73,24.79,3600.0
2012-11-26 15:00:00,24.76,24.81,24.71,24.73,5400.0,24.76,24.81,24.71,24.73,5400.0
2012-11-26 15:30:00,24.74,24.8,24.72,24.77,4500.0,24.74,24.8,24.72,24.77,4500.0
2012-11-27 09:30:00,24.62,24.76,24.55,24.76,3200.0,24.62,24.76,24.55,24.76,3200.0
2012-11-27 10:00:00,24.77,24.8,24.65,24.65,4500.0,24.77,24.8,24.65,24.65,4500.0
2012-11-27 10:30:00,24.65,24.76,24.65,24.72,2000.0,24.65,24.76,24.65,24.72,2000.0
2012-11-27 11:00:00,24.69,24.73,24.69,24.73,500.0,24.69,24.73,24.69,24.73,500.0
2012-11-27 11:30:00,24.72,24.88,24.72,24.88,1800.0,24.72,24.88,24.72,24.88,1800.0
2012-11-27 12:00:00,24.88,24.96,24.88,24.96,1600.0,24.88,24.96,24.88,24.96,1600.0
2012-11-27 12:30:00,24.95,24.95,24.94,24.95,1200.0,24.95,24.95,24.94,24.95,1200.0
2012-11-27 13:00:00,24.91,25.02,24.91,25.02,3400.0,24.91,25.02,24.91,25.02,3400.0
2012-11-27 13:30:00,25.02,25.11,25.02,25.1,2200.0,25.02,25.11,25.02,25.1,2200.0
2012-11-27 14:00:00,25.1,25.16,25.06,25.06,3000.0,25.1,25.16,25.06,25.06,3000.0
2012-11-27 14:30:00,25.05,25.14,24.97,25.13,6200.0,25.05,25.14,24.97,25.13,6200.0
2012-11-27 15:00:00,25.12,25.12,25.05,25.06,4100.0,25.12,25.12,25.05,25.06,4100.0
2012-11-27 15:30:00,25.05,25.07,24.94,24.97,6400.0,25.05,25.07,24.94,24.97,6400.0
2012-11-28 09:30:00,24.72,24.72,24.57,24.62,5100.0,24.72,24.72,24.57,24.62,5100.0
2012-11-28 10:00:00,24.55,24.77,24.45,24.77,2500.0,24.55,24.77,24.45,24.77,2500.0
2012-11-28 10:30:00,24.79,24.96,24.79,24.89,3900.0,24.79,24.96,24.79,24.89,3900.0
2012-11-28 11:00:00,24.88,24.9,24.84,24.84,16900.0,24.88,24.9,24.84,24.84,16900.0
2012-11-28 11:30:00,24.84,24.85,24.79,24.82,20200.0,24.84,24.85,24.79,24.82,20200.0
2012-11-28 12:00:00,24.8,25.05,24.7,25.05,21300.0,24.8,25.05,24.7,25.05,21300.0
2012-11-28 12:30:00,24.98,24.98,24.95,24.96,800.0,24.98,24.98,24.95,24.96,800.0
2012-11-28 13:00:00,24.96,24.96,24.91,24.96,600.0,24.96,24.96,24.91,24.96,600.0
2012-11-28 13:30:00,24.98,25.0,24.9,24.9,3500.0,24.98,25.0,24.9,24.9,3500.0
2012-11-28 14:00:00,24.85,24.87,24.78,24.79,2200.0,24.85,24.87,24.78,24.79,2200.0
2012-11-28 14:30:00,24.8,24.83,24.78,24.82,1300.0,24.8,24.83,24.78,24.82,1300.0
2012-11-28 15:00:00,24.81,24.81,24.76,24.8,11500.0,24.81,24.81,24.76,24.8,11500.0
2012-11-28 15:30:00,24.85,24.91,24.48,24.91,21400.0,24.85,24.91,24.48,24.91,21400.0
2012-11-29 09:30:00,28.8,29.61,27.83,29.0,89100.0,28.8,29.61,27.83,29.0,89100.0
2012-11-29 10:00:00,29.03,29.03,28.1,28.41,66000.0,29.03,29.03,28.1,28.41,66000.0
2012-11-29 10:30:00,28.41,28.54,28.15,28.19,22800.0,28.41,28.54,28.15,28.19,22800.0
2012-11-29 11:00:00,28.2,28.61,28.1,28.17,13200.0,28.2,28.61,28.1,28.17,13200.0
2012-11-29 11:30:00,28.17,28.38,27.65,28.09,18500.0,28.17,28.38,27.65,28.09,18500.0
2012-11-29 12:00:00,28.15,28.26,27.93,27.93,22100.0,28.15,28.26,27.93,27.93,22100.0
2012-11-29 12:30:00,27.98,28.1,27.95,27.95,8700.0,27.98,28.1,27.95,27.95,8700.0
2012-11-29 13:00:00,28.0,28.01,27.56,27.62,17300.0,28.0,28.01,27.56,27.62,17300.0
2012-11-29 13:30:00,27.7,28.05,27.57,28.05,29800.0,27.7,28.05,27.57,28.05,29800.0
2012-11-29 14:00:00,28.04,28.15,27.94,28.0,10200.0,28.04,28.15,27.94,28.0,10200.0
2012-11-29 14:30:00,28.02,28.1,27.87,27.89,12100.0,28.02,28.1,27.87,27.89,12100.0
2012-11-29 15:00:00,27.91,28.0,27.75,27.98,15200.0,27.91,28.0,27.75,27.98,15200.0
2012-11-29 15:30:00,28.0,28.0,27.75,27.85,20600.0,28.0,28.0,27.75,27.85,20600.0
2012-11-30 09:30:00,27.97,28.06,27.88,27.97,8800.0,27.97,28.06,27.88,27.97,8800.0
2012-11-30 10:00:00,27.97,28.05,27.91,27.97,8500.0,27.97,28.05,27.91,27.97,8500.0
2012-11-30 10:30:00,27.99,27.99,27.89,27.94,4500.0,27.99,27.99,27.89,27.94,4500.0
2012-11-30 11:00:00,27.96,27.98,27.88,27.95,2600.0,27.96,27.98,27.88,27.95,2600.0
2012-11-30 11:30:00,27.95,27.98,27.87,27.87,10000.0,27.95,27.98,27.87,27.87,10000.0
2012-11-30 12:00:00,27.87,27.87,27.67,27.73,7000.0,27.87,27.87,27.67,27.73,7000.0
2012-11-30 12:30:00,27.75,27.76,27.71,27.71,5900.0,27.75,27.76,27.71,27.71,5900.0
2012-11-30 13:00:00,27.7,27.79,27.69,27.73,5000.0,27.7,27.79,27.69,27.73,5000.0
2012-11-30 13:30:00,27.75,27.75,27.64,27.64,6200.0,27.75,27.75,27.64,27.64,6200.0
2012-11-30 14:00:00,27.63,27.65,27.58,27.59,10200.0,27.63,27.65,27.58,27.59,10200.0
2012-11-30 14:30:00,27.58,27.59,27.36,27.36,12800.0,27.58,27.59,27.36,27.36,12800.0
2012-11-30 15:00:00,27.38,27.38,27.27,27.3,15400.0,27.38,27.38,27.27,27.3,15400.0
2012-11-30 15:30:00,27.3,27.42,27.3,27.34,23400.0,27.3,27.42,27.3,27.34,23400.0
2012-12-03 09:30:00,27.61,27.78,27.61,27.7,5600.0,27.61,27.78,27.61,27.7,5600.0
2012-12-03 10:00:00,27.71,27.8,27.64,27.79,5800.0,27.71,27.8,27.64,27.79,5800.0
2012-12-03 10:30:00,27.78,27.81,27.71,27.72,1900.0,27.78,27.81,27.71,27.72,1900.0
2012-12-03 11:00:00,27.78,27.8,27.72,27.78,6700.0,27.78,27.8,27.72,27.78,6700.0
2012-12-03 11:30:00,27.72,27.84,27.72,27.83,2100.0,27.72,27.84,27.72,27.83,2100.0
2012-12-03 12:00:00,27.86,27.97,27.84,27.97,1900.0,27.86,27.97,27.84,27.97,1900.0
2012-12-03 12:30:00,27.98,27.98,27.85,27.85,6100.0,27.98,27.98,27.85,27.85,6100.0
2012-12-03 13:00:00,27.82,27.9,27.8,27.89,12200.0,27.82,27.9,27.8,27.89,12200.0
2012-12-03 13:30:00,27.88,27.88,27.77,27.83,6700.0,27.88,27.88,27.77,27.83,6700.0
2012-12-03 14:00:00,27.87,27.97,27.87,27.92,9000.0,27.87,27.97,27.87,27.92,9000.0
2012-12-03 14:30:00,27.93,27.95,27.8,27.84,6300.0,27.93,27.95,27.8,27.84,6300.0
2012-12-03 15:00:00,27.85,27.92,27.71,27.72,9600.0,27.85,27.92,27.71,27.72,9600.0
2012-12-03 15:30:00,27.73,27.86,27.71,27.8,15600.0,27.73,27.86,27.71,27.8,15600.0
2012-12-04 09:30:00,27.91,27.97,27.77,27.89,6800.0,27.91,27.97,27.77,27.89,6800.0
2012-12-04 10:00:00,27.85,27.93,27.75,27.75,3200.0,27.85,27.93,27.75,27.75,3200.0
2012-12-04 10:30:00,27.73,27.79,27.67,27.79,2700.0,27.73,27.79,27.67,27.79,2700.0
2012-12-04 11:00:00,27.78,27.78,27.63,27.72,1600.0,27.78,27.78,27.63,27.72,1600.0
2012-12-04 11:30:00,27.69,27.76,27.69,27.73,1100.0,27.69,27.76,27.69,27.73,1100.0
2012-12-04 12:00:00,27.75,27.75,27.57,27.64,2100.0,27.75,27.75,27.57,27.64,2100.0
2012-12-04 12:30:00,27.59,27.67,27.59,27.67,1100.0,27.59,27.67,27.59,27.67,1100.0
2012-12-04 13:00:00,27.66,27.77,27.65,27.77,1100.0,27.66,27.77,27.65,27.77,1100.0
2012-12-04 13:30:00,27.76,27.92,27.76,27.91,2800.0,27.76,27.92,27.76,27.91,2800.0
2012-12-04 14:00:00,27.91,27.92,27.86,27.86,1100.0,27.91,27.92,27.86,27.86,1100.0
2012-12-04 14:30:00,27.84,27.98,27.84,27.96,4200.0,27.84,27.98,27.84,27.96,4200.0
2012-12-04 15:00:00,27.96,28.0,27.95,27.98,7300.0,27.96,28.0,27.95,27.98,7300.0
2012-12-04 15:30:00,27.97,27.98,27.93,27.98,4600.0,27.97,27.98,27.93,27.98,4600.0
2012-12-05 09:30:00,27.85,27.98,27.85,27.93,2800.0,27.85,27.98,27.85,27.93,2800.0
2012-12-05 10:00:00,27.89,27.91,27.8,27.8,2900.0,27.89,27.91,27.8,27.8,2900.0
2012-12-05 10:30:00,27.77,27.78,27.64,27.75,5200.0,27.77,27.78,27.64,27.75,5200.0
2012-12-05 11:00:00,27.8,27.91,27.8,27.9,4500.0,27.8,27.91,27.8,27.9,4500.0
2012-12-05 11:30:00,27.89,27.99,27.89,27.99,2800.0,27.89,27.99,27.89,27.99,2800.0
2012-12-05 12:00:00,27.99,27.99,27.93,27.96,6700.0,27.99,27.99,27.93,27.96,6700.0
2012-12-05 12:30:00,27.99,27.99,27.94,27.94,2100.0,27.99,27.99,27.94,27.94,2100.0
2012-12-05 13:00:00,27.96,27.98,27.93,27.94,1700.0,27.96,27.98,27.93,27.94,1700.0
2012-12-05 13:30:00,27.92,27.92,27.86,27.86,800.0,27.92,27.92,27.86,27.86,800.0
2012-12-05 14:00:00,27.84,27.95,27.84,27.95,1600.0,27.84,27.95,27.84,27.95,1600.0
2012-12-05 14:30:00,27.94,27.95,27.9,27.91,2500.0,27.94,27.95,27.9,27.91,2500.0
2012-12-05 15:00:00,27.92,27.98,27.92,27.96,3200.0,27.92,27.98,27.92,27.96,3200.0
2012-12-05 15:30:00,27.94,27.99,27.89,27.96,8400.0,27.94,27.99,27.89,27.96,8400.0
2012-12-06 09:30:00,27.97,27.99,27.86,27.92,6000.0,27.97,27.99,27.86,27.92,6000.0
2012-12-06 10:00:00,27.9,27.95,27.82,27.87,1200.0,27.9,27.95,27.82,27.87,1200.0
2012-12-06 10:30:00,27.89,27.98,27.88,27.97,3000.0,27.89,27.98,27.88,27.97,3000.0
2012-12-06 11:00:00,27.98,27.98,27.85,27.9,2400.0,27.98,27.98,27.85,27.9,2400.0
2012-12-06 11:30:00,27.96,27.98,27.95,27.95,1200.0,27.96,27.98,27.95,27.95,1200.0
2012-12-06 12:00:00,27.95,27.96,27.91,27.92,1500.0,27.95,27.96,27.91,27.92,1500.0
2012-12-06 12:30:00,27.84,27.93,27.83,27.93,1000.0,27.84,27.93,27.83,27.93,1000.0
2012-12-06 13:00:00,27.97,28.0,27.95,27.95,4900.0,27.97,28.0,27.95,27.95,4900.0
2012-12-06 13:30:00,27.95,28.0,27.93,27.96,4400.0,27.95,28.0,27.93,27.96,4400.0
2012-12-06 14:00:00,27.97,27.98,27.96,27.98,1100.0,27.97,27.98,27.96,27.98,1100.0
2012-12-06 14:30:00,27.98,27.98,27.97,27.98,1300.0,27.98,27.98,27.97,27.98,1300.0
2012-12-06 15:00:00,27.99,27.99,27.94,27.97,3600.0,27.99,27.99,27.94,27.97,3600.0
2012-12-06 15:30:00,27.96,28.0,27.96,27.98,6800.0,27.96,28.0,27.96,27.98,6800.0
2012-12-07 09:30:00,27.97,27.97,27.83,27.83,1700.0,27.97,27.97,27.83,27.83,1700.0
2012-12-07 10:00:00,27.84,27.97,27.84,27.95,1500.0,27.84,27.97,27.84,27.95,1500.0
2012-12-07 10:30:00,27.96,27.96,27.85,27.85,1100.0,27.96,27.96,27.85,27.85,1100.0
2012-12-07 11:00:00,27.85,27.91,27.83,27.91,700.0,27.85,27.91,27.83,27.91,700.0
2012-12-07 11:30:00,27.9,27.9,27.77,27.77,1300.0,27.9,27.9,27.77,27.77,1300.0
2012-12-07 12:00:00,27.8,27.84,27.78,27.84,900.0,27.8,27.84,27.78,27.84,900.0
2012-12-07 12:30:00,27.83,27.85,27.83,27.85,400.0,27.83,27.85,27.83,27.85,400.0
2012-12-07 13:00:00,27.92,27.93,27.87,27.89,1600.0,27.92,27.93,27.87,27.89,1600.0
2012-12-07 13:30:00,27.89,27.89,27.89,27.89,0.0,27.89,27.89,27.89,27.89,0.0
2012-12-07 14:00:00,27.89,27.93,27.86,27.93,600.0,27.89,27.93,27.86,27.93,600.0
2012-12-07 14:30:00,27.94,27.95,27.92,27.92,700.0,27.94,27.95,27.92,27.92,700.0
2012-12-07 15:00:00,27.96,27.96,27.84,27.84,1000.0,27.96,27.96,27.84,27.84,1000.0
2012-12-07 15:30:00,27.89,27.99,27.89,27.99,3200.0,27.89,27.99,27.89,27.99,3200.0
2012-12-10 09:30:00,27.98,28.15,27.98,28.15,6100.0,27.98,28.15,27.98,28.15,6100.0
2012-12-10 10:00:00,28.09,28.09,27.73,27.75,6900.0,28.09,28.09,27.73,27.75,6900.0
2012-12-10 10:30:00,27.8,27.85,27.71,27.83,11000.0,27.8,27.85,27.71,27.83,11000.0
2012-12-10 11:00:00,27.86,27.96,27.85,27.96,1500.0,27.86,27.96,27.85,27.96,1500.0
2012-12-10 11:30:00,27.97,27.99,27.86,27.9,5900.0,27.97,27.99,27.86,27.9,5900.0
2012-12-10 12:00:00,27.91,27.98,27.91,27.98,2400.0,27.91,27.98,27.91,27.98,2400.0
2012-12-10 12:30:00,27.98,28.04,27.93,27.93,6000.0,27.98,28.04,27.93,27.93,6000.0
2012-12-10 13:00:00,27.93,27.98,27.93,27.98,300.0,27.93,27.98,27.93,27.98,300.0
2012-12-10 13:30:00,27.99,28.01,27.99,28.01,200.0,27.99,28.01,27.99,28.01,200.0
2012-12-10 14:00:00,28.06,28.06,28.04,28.05,400.0,28.06,28.06,28.04,28.05,400.0
2012-12-10 14:30:00,28.02,28.05,27.99,28.03,1700.0,28.02,28.05,27.99,28.03,1700.0
2012-12-10 15:00:00,28.01,28.05,27.91,28.05,6600.0,28.01,28.05,27.91,28.05,6600.0
2012-12-10 15:30:00,28.1,28.14,28.04,28.12,3400.0,28.1,28.14,28.04,28.12,3400.0
2012-12-11 09:30:00,28.34,28.45,28.34,28.45,1800.0,28.34,28.45,28.34,28.45,1800.0
2012-12-11 10:00:00,28.53,28.55,28.52,28.53,2600.0,28.53,28.55,28.52,28.53,2600.0
2012-12-11 10:30:00,28.55,28.63,28.54,28.6,1200.0,28.55,28.63,28.54,28.6,1200.0
2012-12-11 11:00:00,28.57,28.66,28.53,28.63,3800.0,28.57,28.66,28.53,28.63,3800.0
2012-12-11 11:30:00,28.6,28.61,28.6,28.61,300.0,28.6,28.61,28.6,28.61,300.0
2012-12-11 12:00:00,28.58,28.68,28.55,28.64,1000.0,28.58,28.68,28.55,28.64,1000.0
2012-12-11 12:30:00,28.62,28.73,28.62,28.69,2400.0,28.62,28.73,28.62,28.69,2400.0
2012-12-11 13:00:00,28.68,28.73,28.67,28.73,800.0,28.68,28.73,28.67,28.73,800.0
2012-12-11 13:30:00,28.75,28.75,28.68,28.7,700.0,28.75,28.75,28.68,28.7,700.0
2012-12-11 14:00:00,28.69,28.69,28.66,28.69,1100.0,28.69,28.69,28.66,28.69,1100.0
2012-12-11 14:30:00,28.7,28.71,28.66,28.66,1300.0,28.7,28.71,28.66,28.66,1300.0
2012-12-11 15:00:00,28.62,28.62,28.53,28.54,3300.0,28.62,28.62,28.53,28.54,3300.0
2012-12-11 15:30:00,28.56,28.71,28.54,28.7,5600.0,28.56,28.71,28.54,28.7,5600.0
2012-12-12 09:30:00,28.69,28.75,28.66,28.66,1100.0,28.69,28.75,28.66,28.66,1100.0
2012-12-12 10:00:00,28.66,28.85,28.66,28.8,2400.0,28.66,28.85,28.66,28.8,2400.0
2012-12-12 10:30:00,28.73,28.78,28.73,28.78,1000.0,28.73,28.78,28.73,28.78,1000.0
2012-12-12 11:00:00,28.78,28.79,28.73,28.76,900.0,28.78,28.79,28.73,28.76,900.0
2012-12-12 11:30:00,28.79,28.8,28.68,28.7,5800.0,28.79,28.8,28.68,28.7,5800.0
2012-12-12 12:00:00,28.7,28.71,28.7,28.7,300.0,28.7,28.71,28.7,28.7,300.0
2012-12-12 12:30:00,28.71,28.8,28.68,28.68,1700.0,28.71,28.8,28.68,28.68,1700.0
2012-12-12 13:00:00,28.7,28.72,28.68,28.72,600.0,28.7,28.72,28.68,28.72,600.0
2012-12-12 13:30:00,28.65,28.74,28.65,28.74,1300.0,28.65,28.74,28.65,28.74,1300.0
2012-12-12 14:00:00,28.72,28.76,28.7,28.74,1500.0,28.72,28.76,28.7,28.74,1500.0
2012-12-12 14:30:00,28.75,28.75,28.67,28.71,1500.0,28.75,28.75,28.67,28.71,1500.0
2012-12-12 15:00:00,28.68,28.68,28.45,28.45,5100.0,28.68,28.68,28.45,28.45,5100.0
2012-12-12 15:30:00,28.44,28.48,28.34,28.46,4900.0,28.44,28.48,28.34,28.46,4900.0
2012-12-13 09:30:00,28.32,28.5,28.32,28.33,4100.0,28.32,28.5,28.32,28.33,4100.0
2012-12-13 10:00:00,28.36,28.59,28.36,28.55,3500.0,28.36,28.59,28.36,28.55,3500.0
2012-12-13 10:30:00,28.56,28.56,28.35,28.35,500.0,28.56,28.56,28.35,28.35,500.0
2012-12-13 11:00:00,28.43,28.43,28.12,28.15,11800.0,28.43,28.43,28.12,28.15,11800.0
2012-12-13 11:30:00,28.2,28.36,28.19,28.36,1400.0,28.2,28.36,28.19,28.36,1400.0
2012-12-13 12:00:00,28.36,28.36,28.09,28.09,800.0,28.36,28.36,28.09,28.09,800.0
2012-12-13 12:30:00,28.11,28.21,28.11,28.21,1500.0,28.11,28.21,28.11,28.21,1500.0
2012-12-13 13:00:00,28.19,28.19,28.15,28.15,700.0,28.19,28.19,28.15,28.15,700.0
2012-12-13 13:30:00,28.19,28.23,28.19,28.23,700.0,28.19,28.23,28.19,28.23,700.0
2012-12-13 14:00:00,28.12,28.12,28.03,28.05,2400.0,28.12,28.12,28.03,28.05,2400.0
2012-12-13 14:30:00,28.06,28.07,27.96,27.96,5800.0,28.06,28.07,27.96,27.96,5800.0
2012-12-13 15:00:00,28.0,28.02,27.96,27.97,3900.0,28.0,28.02,27.96,27.97,3900.0
2012-12-13 15:30:00,27.99,28.22,27.98,28.03,7500.0,27.99,28.22,27.98,28.03,7500.0
2012-12-14 09:30:00,28.02,28.06,27.8,27.98,1200.0,28.02,28.06,27.8,27.98,1200.0
2012-12-14 10:00:00,28.0,28.04,27.9,28.0,3000.0,28.0,28.04,27.9,28.0,3000.0
2012-12-14 10:30:00,27.99,28.05,27.97,28.05,400.0,27.99,28.05,27.97,28.05,400.0
2012-12-14 11:00:00,28.07,28.07,27.96,27.97,2700.0,28.07,28.07,27.96,27.97,2700.0
2012-12-14 11:30:00,27.96,28.0,27.96,28.0,300.0,27.96,28.0,27.96,28.0,300.0
2012-12-14 12:00:00,28.02,28.18,28.02,28.13,1600.0,28.02,28.18,28.02,28.13,1600.0
2012-12-14 12:30:00,28.12,28.14,28.06,28.06,8700.0,28.12,28.14,28.06,28.06,8700.0
2012-12-14 13:00:00,28.06,28.06,27.92,27.92,1500.0,28.06,28.06,27.92,27.92,1500.0
2012-12-14 13:30:00,27.96,27.98,27.95,27.97,700.0,27.96,27.98,27.95,27.97,700.0
2012-12-14 14:00:00,27.98,27.98,27.91,27.93,2000.0,27.98,27.98,27.91,27.93,2000.0
2012-12-14 14:30:00,27.93,27.98,27.85,27.85,1500.0,27.93,27.98,27.85,27.85,1500.0
2012-12-14 15:00:00,27.82,27.99,27.82,27.98,2900.0,27.82,27.99,27.82,27.98,2900.0
2012-12-14 15:30:00,27.97,28.03,27.95,28.03,4500.0,27.97,28.03,27.95,28.03,4500.0
2012-12-17 09:30:00,28.06,28.36,28.06,28.25,1700.0,28.06,28.36,28.06,28.25,1700.0
2012-12-17 10:00:00,28.29,28.29,27.95,27.97,3600.0,28.29,28.29,27.95,27.97,3600.0
2012-12-17 10:30:00,28.02,28.14,28.02,28.07,1300.0,28.02,28.14,28.02,28.07,1300.0
2012-12-17 11:00:00,28.06,28.17,28.06,28.1,6500.0,28.06,28.17,28.06,28.1,6500.0
2012-12-17 11:30:00,28.13,28.24,28.11,28.24,1800.0,28.13,28.24,28.11,28.24,1800.0
2012-12-17 12:00:00,28.26,28.31,28.26,28.31,2300.0,28.26,28.31,28.26,28.31,2300.0
2012-12-17 12:30:00,28.29,28.29,28.23,28.23,700.0,28.29,28.29,28.23,28.23,700.0
2012-12-17 13:00:00,28.23,28.23,28.18,28.18,1200.0,28.23,28.23,28.18,28.18,1200.0
2012-12-17 13:30:00,28.15,28.17,28.15,28.15,1500.0,28.15,28.17,28.15,28.15,1500.0
2012-12-17 14:00:00,28.14,28.22,28.09,28.15,2100.0,28.14,28.22,28.09,28.15,2100.0
2012-12-17 14:30:00,28.15,28.2,28.14,28.15,1300.0,28.15,28.2,28.14,28.15,1300.0
2012-12-17 15:00:00,28.15,28.23,28.14,28.14,1600.0,28.15,28.23,28.14,28.14,1600.0
2012-12-17 15:30:00,28.15,28.42,28.15,28.33,8800.0,28.15,28.42,28.15,28.33,8800.0
2012-12-18 09:30:00,28.51,28.63,28.51,28.63,1400.0,28.51,28.63,28.51,28.63,1400.0
2012-12-18 10:00:00,28.62,28.68,28.55,28.62,1600.0,28.62,28.68,28.55,28.62,1600.0
2012-12-18 10:30:00,28.71,28.77,28.71,28.74,600.0,28.71,28.77,28.71,28.74,600.0
2012-12-18 11:00:00,28.68,28.69,28.64,28.69,800.0,28.68,28.69,28.64,28.69,800.0
2012-12-18 11:30:00,28.66,28.79,28.66,28.7,1100.0,28.66,28.79,28.66,28.7,1100.0
2012-12-18 12:00:00,28.72,28.72,28.52,28.62,4900.0,28.72,28.72,28.52,28.62,4900.0
2012-12-18 12:30:00,28.57,28.76,28.56,28.72,2900.0,28.57,28.76,28.56,28.72,2900.0
2012-12-18 13:00:00,28.71,28.72,28.6,28.6,2400.0,28.71,28.72,28.6,28.6,2400.0
2012-12-18 13:30:00,28.71,28.75,28.71,28.74,700.0,28.71,28.75,28.71,28.74,700.0
2012-12-18 14:00:00,28.74,28.74,28.68,28.69,1900.0,28.74,28.74,28.68,28.69,1900.0
2012-12-18 14:30:00,28.7,28.76,28.69,28.76,1600.0,28.7,28.76,28.69,28.76,1600.0
2012-12-18 15:00:00,28.7,28.72,28.49,28.49,4900.0,28.7,28.72,28.49,28.49,4900.0
2012-12-18 15:30:00,28.51,28.54,28.44,28.49,14800.0,28.51,28.54,28.44,28.49,14800.0
2012-12-19 09:30:00,28.61,28.63,28.56,28.56,1400.0,28.61,28.63,28.56,28.56,1400.0
2012-12-19 10:00:00,28.54,28.64,28.54,28.55,1100.0,28.54,28.64,28.54,28.55,1100.0
2012-12-19 10:30:00,28.6,28.63,28.57,28.62,2400.0,28.6,28.63,28.57,28.62,2400.0
2012-12-19 11:00:00,28.6,28.71,28.6,28.66,3500.0,28.6,28.71,28.6,28.66,3500.0
2012-12-19 11:30:00,28.66,28.67,28.59,28.6,4800.0,28.66,28.67,28.59,28.6,4800.0
2012-12-19 12:00:00,28.6,28.65,28.56,28.64,1200.0,28.6,28.65,28.56,28.64,1200.0
2012-12-19 12:30:00,28.62,28.68,28.6,28.63,5000.0,28.62,28.68,28.6,28.63,5000.0
2012-12-19 13:00:00,28.64,28.66,28.53,28.56,4000.0,28.64,28.66,28.53,28.56,4000.0
2012-12-19 13:30:00,28.56,28.63,28.52,28.6,1700.0,28.56,28.63,28.52,28.6,1700.0
2012-12-19 14:00:00,28.55,28.56,28.44,28.51,1400.0,28.55,28.56,28.44,28.51,1400.0
2012-12-19 14:30:00,28.49,28.5,28.33,28.33,2000.0,28.49,28.5,28.33,28.33,2000.0
2012-12-19 15:00:00,28.36,28.6,28.36,28.59,3700.0,28.36,28.6,28.36,28.59,3700.0
2012-12-19 15:30:00,28.59,28.67,28.57,28.61,12500.0,28.59,28.67,28.57,28.61,12500.0
2012-12-20 09:30:00,28.57,28.63,28.39,28.45,2500.0,28.57,28.63,28.39,28.45,2500.0
2012-12-20 10:00:00,28.47,28.67,28.47,28.58,2000.0,28.47,28.67,28.47,28.58,2000.0
2012-12-20 10:30:00,28.56,28.62,28.56,28.6,4700.0,28.56,28.62,28.56,28.6,4700.0
2012-12-20 11:00:00,28.6,28.63,28.44,28.46,17900.0,28.6,28.63,28.44,28.46,17900.0
2012-12-20 11:30:00,28.49,28.62,28.49,28.59,900.0,28.49,28.62,28.49,28.59,900.0
2012-12-20 12:00:00,28.6,28.62,28.57,28.6,2800.0,28.6,28.62,28.57,28.6,2800.0
2012-12-20 12:30:00,28.61,28.64,28.6,28.64,1200.0,28.61,28.64,28.6,28.64,1200.0
2012-12-20 13:00:00,28.61,28.61,28.6,28.61,400.0,28.61,28.61,28.6,28.61,400.0
2012-12-20 13:30:00,28.62,28.77,28.62,28.77,2300.0,28.62,28.77,28.62,28.77,2300.0
2012-12-20 14:00:00,28.76,28.79,28.73,28.75,2500.0,28.76,28.79,28.73,28.75,2500.0
2012-12-20 14:30:00,28.78,28.85,28.74,28.77,10700.0,28.78,28.85,28.74,28.77,10700.0
2012-12-20 15:00:00,28.77,28.8,28.7,28.75,5400.0,28.77,28.8,28.7,28.75,5400.0
2012-12-20 15:30:00,28.75,28.87,28.75,28.86,8100.0,28.75,28.87,28.75,28.86,8100.0
2012-12-21 09:30:00,28.29,28.4,28.2,28.37,5500.0,28.29,28.4,28.2,28.37,5500.0
2012-12-21 10:00:00,28.35,28.54,28.26,28.43,7600.0,28.35,28.54,28.26,28.43,7600.0
2012-12-21 10:30:00,28.44,28.44,28.35,28.37,2700.0,28.44,28.44,28.35,28.37,2700.0
2012-12-21 11:00:00,28.41,28.42,28.37,28.4,1000.0,28.41,28.42,28.37,28.4,1000.0
2012-12-21 11:30:00,28.44,28.45,28.34,28.36,5200.0,28.44,28.45,28.34,28.36,5200.0
2012-12-21 12:00:00,28.39,28.47,28.39,28.47,1300.0,28.39,28.47,28.39,28.47,1300.0
2012-12-21 12:30:00,28.46,28.57,28.42,28.57,6500.0,28.46,28.57,28.42,28.57,6500.0
2012-12-21 13:00:00,28.61,28.62,28.52,28.62,1200.0,28.61,28.62,28.52,28.62,1200.0
2012-12-21 13:30:00,28.62,28.68,28.62,28.66,700.0,28.62,28.68,28.62,28.66,700.0
2012-12-21 14:00:00,28.67,28.7,28.66,28.7,1800.0,28.67,28.7,28.66,28.7,1800.0
2012-12-21 14:30:00,28.65,28.68,28.55,28.68,2300.0,28.65,28.68,28.55,28.68,2300.0
2012-12-21 15:00:00,28.68,28.79,28.67,28.79,14500.0,28.68,28.79,28.67,28.79,14500.0
2012-12-21 15:30:00,28.79,29.0,28.78,28.99,36900.0,28.79,29.0,28.78,28.99,36900.0
2012-12-24 09:30:00,28.76,28.95,28.76,28.82,1000.0,28.76,28.95,28.76,28.82,1000.0
2012-12-24 10:00:00,28.83,28.94,28.83,28.84,2300.0,28.83,28.94,28.83,28.84,2300.0
2012-12-24 10:30:00,28.93,28.94,28.68,28.73,2800.0,28.93,28.94,28.68,28.73,2800.0
2012-12-24 11:00:00,28.74,28.8,28.69,28.8,800.0,28.74,28.8,28.69,28.8,800.0
2012-12-24 11:30:00,28.81,28.83,28.77,28.83,1400.0,28.81,28.83,28.77,28.83,1400.0
2012-12-24 12:00:00,28.76,28.88,28.76,28.88,500.0,28.76,28.88,28.76,28.88,500.0
2012-12-24 12:30:00,28.86,28.95,28.83,28.85,1700.0,28.86,28.95,28.83,28.85,1700.0
2012-12-26 09:30:00,28.9,28.98,28.82,28.91,4200.0,28.9,28.98,28.82,28.91,4200.0
2012-12-26 10:00:00,28.97,28.98,28.73,28.77,2100.0,28.97,28.98,28.73,28.77,2100.0
2012-12-26 10:30:00,28.76,28.76,28.66,28.71,1500.0,28.76,28.76,28.66,28.71,1500.0
2012-12-26 11:00:00,28.61,28.65,28.57,28.57,2300.0,28.61,28.65,28.57,28.57,2300.0
2012-12-26 11:30:00,28.55,28.6,28.51,28.6,9500.0,28.55,28.6,28.51,28.6,9500.0
2012-12-26 12:00:00,28.72,28.72,28.71,28.72,500.0,28.72,28.72,28.71,28.72,500.0
2012-12-26 12:30:00,28.67,28.71,28.67,28.7,500.0,28.67,28.71,28.67,28.7,500.0
2012-12-26 13:00:00,28.69,28.71,28.68,28.71,800.0,28.69,28.71,28.68,28.71,800.0
2012-12-26 13:30:00,28.71,28.77,28.68,28.68,2000.0,28.71,28.77,28.68,28.68,2000.0
2012-12-26 14:00:00,28.67,28.84,28.67,28.84,1500.0,28.67,28.84,28.67,28.84,1500.0
2012-12-26 14:30:00,28.76,28.83,28.74,28.83,8400.0,28.76,28.83,28.74,28.83,8400.0
2012-12-26 15:00:00,28.83,28.83,28.69,28.75,3000.0,28.83,28.83,28.69,28.75,3000.0
2012-12-26 15:30:00,28.73,28.73,28.56,28.59,4700.0,28.73,28.73,28.56,28.59,4700.0
2012-12-27 09:30:00,28.53,28.53,28.31,28.52,2200.0,28.53,28.53,28.31,28.52,2200.0
2012-12-27 10:00:00,28.51,28.57,28.33,28.33,1800.0,28.51,28.57,28.33,28.33,1800.0
2012-12-27 10:30:00,28.33,28.35,28.23,28.3,8300.0,28.33,28.35,28.23,28.3,8300.0
2012-12-27 11:00:00,28.26,28.36,28.15,28.32,1700.0,28.26,28.36,28.15,28.32,1700.0
2012-12-27 11:30:00,28.3,28.31,28.25,28.25,6600.0,28.3,28.31,28.25,28.25,6600.0
2012-12-27 12:00:00,28.21,28.21,28.14,28.17,1400.0,28.21,28.21,28.14,28.17,1400.0
2012-12-27 12:30:00,28.11,28.11,28.04,28.07,1500.0,28.11,28.11,28.04,28.07,1500.0
2012-12-27 13:00:00,28.14,28.28,28.14,28.22,1900.0,28.14,28.28,28.14,28.22,1900.0
2012-12-27 13:30:00,28.21,28.24,28.14,28.15,4600.0,28.21,28.24,28.14,28.15,4600.0
2012-12-27 14:00:00,28.13,28.13,28.06,28.1,6300.0,28.13,28.13,28.06,28.1,6300.0
2012-12-27 14:30:00,28.12,28.26,28.11,28.22,2500.0,28.12,28.26,28.11,28.22,2500.0
2012-12-27 15:00:00,28.33,28.54,28.29,28.46,3600.0,28.33,28.54,28.29,28.46,3600.0
2012-12-27 15:30:00,28.51,28.6,28.5,28.53,6200.0,28.51,28.6,28.5,28.53,6200.0
2012-12-28 09:30:00,28.47,28.54,28.45,28.54,5000.0,28.47,28.54,28.45,28.54,5000.0
2012-12-28 10:00:00,28.53,28.64,28.46,28.55,4800.0,28.53,28.64,28.46,28.55,4800.0
2012-12-28 10:30:00,28.55,28.75,28.53,28.68,4300.0,28.55,28.75,28.53,28.68,4300.0
2012-12-28 11:00:00,28.7,28.77,28.67,28.77,10600.0,28.7,28.77,28.67,28.77,10600.0
2012-12-28 11:30:00,28.76,28.78,28.73,28.73,6300.0,28.76,28.78,28.73,28.73,6300.0
2012-12-28 12:00:00,28.74,28.78,28.73,28.77,4300.0,28.74,28.78,28.73,28.77,4300.0
2012-12-28 12:30:00,28.78,28.79,28.72,28.77,5000.0,28.78,28.79,28.72,28.77,5000.0
2012-12-28 13:00:00,28.77,28.8,28.75,28.77,4500.0,28.77,28.8,28.75,28.77,4500.0
2012-12-28 13:30:00,28.76,28.8,28.75,28.8,4700.0,28.76,28.8,28.75,28.8,4700.0
2012-12-28 14:00:00,28.79,28.8,28.74,28.74,8200.0,28.79,28.8,28.74,28.74,8200.0
2012-12-28 14:30:00,28.71,28.75,28.62,28.75,2500.0,28.71,28.75,28.62,28.75,2500.0
2012-12-28 15:00:00,28.74,28.79,28.65,28.76,5000.0,28.74,28.79,28.65,28.76,5000.0
2012-12-28 15:30:00,28.7,28.73,28.47,28.49,8000.0,28.7,28.73,28.47,28.49,8000.0
2012-12-31 09:30:00,28.59,28.59,28.24,28.34,6200.0,28.59,28.59,28.24,28.34,6200.0
2012-12-31 10:00:00,28.35,28.48,28.29,28.48,3100.0,28.35,28.48,28.29,28.48,3100.0
2012-12-31 10:30:00,28.47,28.47,28.27,28.3,1900.0,28.47,28.47,28.27,28.3,1900.0
2012-12-31 11:00:00,28.34,28.53,28.34,28.53,2200.0,28.34,28.53,28.34,28.53,2200.0
2012-12-31 11:30:00,28.54,28.57,28.52,28.55,2100.0,28.54,28.57,28.52,28.55,2100.0
2012-12-31 12:00:00,28.55,28.56,28.55,28.56,400.0,28.55,28.56,28.55,28.56,400.0
2012-12-31 12:30:00,28.55,28.63,28.55,28.58,3500.0,28.55,28.63,28.55,28.58,3500.0
2012-12-31 13:00:00,28.57,28.65,28.48,28.58,4100.0,28.57,28.65,28.48,28.58,4100.0
2012-12-31 13:30:00,28.59,28.69,28.46,28.51,3400.0,28.59,28.69,28.46,28.51,3400.0
2012-12-31 14:00:00,28.51,28.67,28.5,28.66,4200.0,28.51,28.67,28.5,28.66,4200.0
2012-12-31 14:30:00,28.7,28.8,28.66,28.8,9600.0,28.7,28.8,28.66,28.8,9600.0
2012-12-31 15:00:00,28.81,28.84,28.76,28.78,4800.0,28.81,28.84,28.76,28.78,4800.0
2012-12-31 15:30:00,28.78,28.97,28.78,28.95,9000.0,28.78,28.97,28.78,28.95,9000.0
2013-01-02 09:30:00,29.55,30.11,29.55,30.08,5900.0,29.55,30.11,29.55,30.08,5900.0
2013-01-02 10:00:00,30.03,30.08,29.89,29.92,2900.0,30.03,30.08,29.89,29.92,2900.0
2013-01-02 10:30:00,29.93,29.93,29.67,29.67,3500.0,29.93,29.93,29.67,29.67,3500.0
2013-01-02 11:00:00,29.74,29.75,29.52,29.54,5800.0,29.74,29.75,29.52,29.54,5800.0
2013-01-02 11:30:00,29.54,29.58,29.43,29.45,7600.0,29.54,29.58,29.43,29.45,7600.0
2013-01-02 12:00:00,29.44,29.52,29.42,29.42,3400.0,29.44,29.52,29.42,29.42,3400.0
2013-01-02 12:30:00,29.47,29.47,29.36,29.36,2700.0,29.47,29.47,29.36,29.36,2700.0
2013-01-02 13:00:00,29.4,29.44,29.36,29.43,10500.0,29.4,29.44,29.36,29.43,10500.0
2013-01-02 13:30:00,29.42,29.45,29.32,29.39,8800.0,29.42,29.45,29.32,29.39,8800.0
2013-01-02 14:00:00,29.4,29.51,29.39,29.4,5600.0,29.4,29.51,29.39,29.4,5600.0
2013-01-02 14:30:00,29.45,29.5,29.41,29.5,6100.0,29.45,29.5,29.41,29.5,6100.0
2013-01-02 15:00:00,29.5,29.57,29.5,29.54,5900.0,29.5,29.57,29.5,29.54,5900.0
2013-01-02 15:30:00,29.56,29.72,29.54,29.68,13400.0,29.56,29.72,29.54,29.68,13400.0
2013-01-03 09:30:00,29.64,29.66,29.51,29.54,2400.0,29.64,29.66,29.51,29.54,2400.0
2013-01-03 10:00:00,29.61,29.68,29.56,29.6,3200.0,29.61,29.68,29.56,29.6,3200.0
2013-01-03 10:30:00,29.6,29.64,29.52,29.57,5100.0,29.6,29.64,29.52,29.57,5100.0
2013-01-03 11:00:00,29.54,29.58,29.54,29.54,900.0,29.54,29.58,29.54,29.54,900.0
2013-01-03 11:30:00,29.57,29.58,29.51,29.51,1600.0,29.57,29.58,29.51,29.51,1600.0
2013-01-03 12:00:00,29.55,29.56,29.52,29.55,1400.0,29.55,29.56,29.52,29.55,1400.0
2013-01-03 12:30:00,29.55,29.55,29.43,29.46,1600.0,29.55,29.55,29.43,29.46,1600.0
2013-01-03 13:00:00,29.51,29.57,29.5,29.51,1800.0,29.51,29.57,29.5,29.51,1800.0
2013-01-03 13:30:00,29.56,29.57,29.51,29.51,1100.0,29.56,29.57,29.51,29.51,1100.0
2013-01-03 14:00:00,29.52,29.52,29.36,29.37,2700.0,29.52,29.52,29.36,29.37,2700.0
2013-01-03 14:30:00,29.39,29.4,29.31,29.36,4000.0,29.39,29.4,29.31,29.36,4000.0
2013-01-03 15:00:00,29.35,29.38,29.24,29.24,2900.0,29.35,29.38,29.24,29.24,2900.0
2013-01-03 15:30:00,29.23,29.33,29.2,29.31,5100.0,29.23,29.33,29.2,29.31,5100.0
2013-01-04 09:30:00,29.26,29.28,29.04,29.25,2000.0,29.26,29.28,29.04,29.25,2000.0
2013-01-04 10:00:00,29.29,29.29,29.18,29.2,1200.0,29.29,29.29,29.18,29.2,1200.0
2013-01-04 10:30:00,29.17,29.17,29.06,29.16,3500.0,29.17,29.17,29.06,29.16,3500.0
2013-01-04 11:00:00,29.17,29.25,29.17,29.24,2000.0,29.17,29.25,29.17,29.24,2000.0
2013-01-04 11:30:00,29.26,29.38,29.26,29.37,3100.0,29.26,29.38,29.26,29.37,3100.0
2013-01-04 12:00:00,29.4,29.41,29.36,29.39,5200.0,29.4,29.41,29.36,29.39,5200.0
2013-01-04 12:30:00,29.38,29.42,29.36,29.41,2500.0,29.38,29.42,29.36,29.41,2500.0
2013-01-04 13:00:00,29.42,29.47,29.4,29.4,2100.0,29.42,29.47,29.4,29.4,2100.0
2013-01-04 13:30:00,29.43,29.43,29.4,29.43,1200.0,29.43,29.43,29.4,29.43,1200.0
2013-01-04 14:00:00,29.4,29.4,29.37,29.38,1100.0,29.4,29.4,29.37,29.38,1100.0
2013-01-04 14:30:00,29.43,29.44,29.39,29.41,2000.0,29.43,29.44,29.39,29.41,2000.0
2013-01-04 15:00:00,29.38,29.45,29.38,29.43,4600.0,29.38,29.45,29.38,29.43,4600.0
2013-01-04 15:30:00,29.43,29.44,29.34,29.37,7600.0,29.43,29.44,29.34,29.37,7600.0
2013-01-07 09:30:00,29.2,29.25,29.07,29.24,1900.0,29.2,29.25,29.07,29.24,1900.0
2013-01-07 10:00:00,29.24,29.3,29.24,29.3,1400.0,29.24,29.3,29.24,29.3,1400.0
2013-01-07 10:30:00,29.33,29.4,29.33,29.4,300.0,29.33,29.4,29.33,29.4,300.0
2013-01-07 11:00:00,29.38,29.38,29.36,29.36,1600.0,29.38,29.38,29.36,29.36,1600.0
2013-01-07 11:30:00,29.36,29.36,29.3,29.3,900.0,29.36,29.36,29.3,29.3,900.0
2013-01-07 12:00:00,29.29,29.36,29.29,29.36,300.0,29.29,29.36,29.29,29.36,300.0
2013-01-07 12:30:00,29.32,29.42,29.32,29.42,800.0,29.32,29.42,29.32,29.42,800.0
2013-01-07 13:00:00,29.44,29.46,29.44,29.44,1700.0,29.44,29.46,29.44,29.44,1700.0
2013-01-07 13:30:00,29.44,29.44,29.4,29.4,400.0,29.44,29.44,29.4,29.4,400.0
2013-01-07 14:00:00,29.39,29.43,29.38,29.41,10300.0,29.39,29.43,29.38,29.41,10300.0
2013-01-07 14:30:00,29.41,29.41,29.35,29.35,2400.0,29.41,29.41,29.35,29.35,2400.0
2013-01-07 15:00:00,29.35,29.45,29.33,29.43,2700.0,29.35,29.45,29.33,29.43,2700.0
2013-01-07 15:30:00,29.42,29.5,29.39,29.44,9100.0,29.42,29.5,29.39,29.44,9100.0
2013-01-08 09:30:00,29.39,29.5,29.37,29.37,4500.0,29.39,29.5,29.37,29.37,4500.0
2013-01-08 10:00:00,29.36,29.36,29.26,29.27,1800.0,29.36,29.36,29.26,29.27,1800.0
2013-01-08 10:30:00,29.27,29.27,29.14,29.16,2600.0,29.27,29.27,29.14,29.16,2600.0
2013-01-08 11:00:00,29.16,29.22,29.14,29.21,1000.0,29.16,29.22,29.14,29.21,1000.0
2013-01-08 11:30:00,29.22,29.27,29.2,29.25,900.0,29.22,29.27,29.2,29.25,900.0
2013-01-08 12:00:00,29.32,29.33,29.22,29.22,8000.0,29.32,29.33,29.22,29.22,8000.0
2013-01-08 12:30:00,29.22,29.23,29.16,29.16,2500.0,29.22,29.23,29.16,29.16,2500.0
2013-01-08 13:00:00,29.17,29.32,29.17,29.31,1700.0,29.17,29.32,29.17,29.31,1700.0
2013-01-08 13:30:00,29.33,29.36,29.3,29.32,1800.0,29.33,29.36,29.3,29.32,1800.0
2013-01-08 14:00:00,29.3,29.33,29.21,29.26,3500.0,29.3,29.33,29.21,29.26,3500.0
2013-01-08 14:30:00,29.28,29.28,29.17,29.2,3200.0,29.28,29.28,29.17,29.2,3200.0
2013-01-08 15:00:00,29.22,29.27,29.21,29.24,4800.0,29.22,29.27,29.21,29.24,4800.0
2013-01-08 15:30:00,29.25,29.25,29.08,29.15,4900.0,29.25,29.25,29.08,29.15,4900.0
2013-01-09 09:30:00,29.29,29.29,29.16,29.22,1400.0,29.29,29.29,29.16,29.22,1400.0
2013-01-09 10:00:00,29.22,29.23,29.2,29.23,1000.0,29.22,29.23,29.2,29.23,1000.0
2013-01-09 10:30:00,29.23,29.23,29.14,29.14,900.0,29.23,29.23,29.14,29.14,900.0
2013-01-09 11:00:00,29.12,29.18,29.11,29.11,6200.0,29.12,29.18,29.11,29.11,6200.0
2013-01-09 11:30:00,29.11,29.17,29.1,29.12,2800.0,29.11,29.17,29.1,29.12,2800.0
2013-01-09 12:00:00,29.15,29.15,29.0,29.0,8800.0,29.15,29.15,29.0,29.0,8800.0
2013-01-09 12:30:00,29.0,29.05,28.95,28.97,1500.0,29.0,29.05,28.95,28.97,1500.0
2013-01-09 13:00:00,28.98,29.1,28.97,29.1,2000.0,28.98,29.1,28.97,29.1,2000.0
2013-01-09 13:30:00,29.14,29.17,29.13,29.14,1100.0,29.14,29.17,29.13,29.14,1100.0
2013-01-09 14:00:00,29.14,29.14,29.11,29.11,1700.0,29.14,29.14,29.11,29.11,1700.0
2013-01-09 14:30:00,29.14,29.14,29.07,29.07,2100.0,29.14,29.14,29.07,29.07,2100.0
2013-01-09 15:00:00,29.13,29.15,29.11,29.14,2000.0,29.13,29.15,29.11,29.14,2000.0
2013-01-09 15:30:00,29.16,29.3,29.15,29.3,2000.0,29.16,29.3,29.15,29.3,2000.0
2013-01-10 09:30:00,29.43,29.68,29.43,29.51,4100.0,29.43,29.68,29.43,29.51,4100.0
2013-01-10 10:00:00,29.51,29.53,29.46,29.52,2500.0,29.51,29.53,29.46,29.52,2500.0
2013-01-10 10:30:00,29.42,29.51,29.42,29.51,1000.0,29.42,29.51,29.42,29.51,1000.0
2013-01-10 11:00:00,29.45,29.45,29.38,29.39,600.0,29.45,29.45,29.38,29.39,600.0
2013-01-10 11:30:00,29.4,29.5,29.4,29.49,1000.0,29.4,29.5,29.4,29.49,1000.0
2013-01-10 12:00:00,29.5,29.58,29.5,29.56,1000.0,29.5,29.58,29.5,29.56,1000.0
2013-01-10 12:30:00,29.55,29.57,29.53,29.57,600.0,29.55,29.57,29.53,29.57,600.0
2013-01-10 13:00:00,29.55,29.61,29.55,29.6,1300.0,29.55,29.61,29.55,29.6,1300.0
2013-01-10 13:30:00,29.6,29.62,29.6,29.6,800.0,29.6,29.62,29.6,29.6,800.0
2013-01-10 14:00:00,29.58,29.6,29.56,29.59,1100.0,29.58,29.6,29.56,29.59,1100.0
2013-01-10 14:30:00,29.57,29.61,29.57,29.58,1400.0,29.57,29.61,29.57,29.58,1400.0
2013-01-10 15:00:00,29.61,29.7,29.6,29.68,1800.0,29.61,29.7,29.6,29.68,1800.0
2013-01-10 15:30:00,29.69,29.71,29.64,29.65,3400.0,29.69,29.71,29.64,29.65,3400.0
2013-01-11 09:30:00,29.61,29.65,29.53,29.53,800.0,29.61,29.65,29.53,29.53,800.0
2013-01-11 10:00:00,29.51,29.53,29.37,29.45,11500.0,29.51,29.53,29.37,29.45,11500.0
2013-01-11 10:30:00,29.5,29.51,29.5,29.51,500.0,29.5,29.51,29.5,29.51,500.0
2013-01-11 11:00:00,29.5,29.5,29.5,29.5,400.0,29.5,29.5,29.5,29.5,400.0
2013-01-11 11:30:00,29.5,29.5,29.5,29.5,100.0,29.5,29.5,29.5,29.5,100.0
2013-01-11 12:00:00,29.47,29.5,29.35,29.35,2700.0,29.47,29.5,29.35,29.35,2700.0
2013-01-11 12:30:00,29.34,29.34,29.24,29.3,11900.0,29.34,29.34,29.24,29.3,11900.0
2013-01-11 13:00:00,29.28,29.36,29.25,29.29,7800.0,29.28,29.36,29.25,29.29,7800.0
2013-01-11 13:30:00,29.29,29.33,29.12,29.28,8800.0,29.29,29.33,29.12,29.28,8800.0
2013-01-11 14:00:00,29.29,29.3,29.18,29.3,6500.0,29.29,29.3,29.18,29.3,6500.0
2013-01-11 14:30:00,29.29,29.33,29.27,29.33,5100.0,29.29,29.33,29.27,29.33,5100.0
2013-01-11 15:00:00,29.32,29.43,29.3,29.42,6400.0,29.32,29.43,29.3,29.42,6400.0
2013-01-11 15:30:00,29.4,29.4,29.16,29.19,15300.0,29.4,29.4,29.16,29.19,15300.0
2013-01-14 09:30:00,29.26,29.37,29.25,29.25,1200.0,29.26,29.37,29.25,29.25,1200.0
2013-01-14 10:00:00,29.22,29.22,29.04,29.06,2400.0,29.22,29.22,29.04,29.06,2400.0
2013-01-14 10:30:00,29.13,29.14,29.11,29.14,1600.0,29.13,29.14,29.11,29.14,1600.0
2013-01-14 11:00:00,29.1,29.1,29.07,29.07,4700.0,29.1,29.1,29.07,29.07,4700.0
2013-01-14 11:30:00,29.07,29.09,29.04,29.05,5300.0,29.07,29.09,29.04,29.05,5300.0
2013-01-14 12:00:00,29.04,29.04,29.02,29.02,2400.0,29.04,29.04,29.02,29.02,2400.0
2013-01-14 12:30:00,29.02,29.02,29.0,29.01,700.0,29.02,29.02,29.0,29.01,700.0
2013-01-14 13:00:00,29.0,29.0,28.96,29.0,3500.0,29.0,29.0,28.96,29.0,3500.0
2013-01-14 13:30:00,29.0,29.01,28.98,29.01,3800.0,29.0,29.01,28.98,29.01,3800.0
2013-01-14 14:00:00,29.0,29.02,28.97,28.97,6100.0,29.0,29.02,28.97,28.97,6100.0
2013-01-14 14:30:00,29.0,29.0,28.96,29.0,2300.0,29.0,29.0,28.96,29.0,2300.0
2013-01-14 15:00:00,29.0,29.04,29.0,29.01,2800.0,29.0,29.04,29.0,29.01,2800.0
2013-01-14 15:30:00,29.01,29.03,28.94,28.99,5400.0,29.01,29.03,28.94,28.99,5400.0
2013-01-15 09:30:00,28.88,28.95,28.84,28.92,2200.0,28.88,28.95,28.84,28.92,2200.0
2013-01-15 10:00:00,28.97,29.03,28.93,28.99,800.0,28.97,29.03,28.93,28.99,800.0
2013-01-15 10:30:00,29.04,29.11,29.02,29.08,900.0,29.04,29.11,29.02,29.08,900.0
2013-01-15 11:00:00,29.12,29.13,29.07,29.11,7700.0,29.12,29.13,29.07,29.11,7700.0
2013-01-15 11:30:00,29.15,29.28,29.15,29.23,4000.0,29.15,29.28,29.15,29.23,4000.0
2013-01-15 12:00:00,29.23,29.28,29.21,29.28,1400.0,29.23,29.28,29.21,29.28,1400.0
2013-01-15 12:30:00,29.28,29.3,29.28,29.3,700.0,29.28,29.3,29.28,29.3,700.0
2013-01-15 13:00:00,29.21,29.21,29.12,29.13,1600.0,29.21,29.21,29.12,29.13,1600.0
2013-01-15 13:30:00,29.11,29.11,28.95,28.95,2200.0,29.11,29.11,28.95,28.95,2200.0
2013-01-15 14:00:00,28.95,28.99,28.9,28.9,4000.0,28.95,28.99,28.9,28.9,4000.0
2013-01-15 14:30:00,28.9,28.96,28.9,28.96,2000.0,28.9,28.96,28.9,28.96,2000.0
2013-01-15 15:00:00,28.98,29.01,28.96,28.99,10200.0,28.98,29.01,28.96,28.99,10200.0
2013-01-15 15:30:00,29.0,29.01,28.98,28.98,8900.0,29.0,29.01,28.98,28.98,8900.0
2013-01-16 09:30:00,28.83,28.97,28.83,28.97,400.0,28.83,28.97,28.83,28.97,400.0
2013-01-16 10:00:00,28.95,29.05,28.94,29.05,1400.0,28.95,29.05,28.94,29.05,1400.0
2013-01-16 10:30:00,29.07,29.07,28.98,28.98,700.0,29.07,29.07,28.98,28.98,700.0
2013-01-16 11:00:00,28.98,29.0,28.98,28.99,700.0,28.98,29.0,28.98,28.99,700.0
2013-01-16 11:30:00,28.98,28.98,28.97,28.97,300.0,28.98,28.98,28.97,28.97,300.0
2013-01-16 12:00:00,28.99,29.01,28.96,28.98,5900.0,28.99,29.01,28.96,28.98,5900.0
2013-01-16 12:30:00,28.96,28.96,28.94,28.94,200.0,28.96,28.96,28.94,28.94,200.0
2013-01-16 13:00:00,28.94,28.94,28.94,28.94,0.0,28.94,28.94,28.94,28.94,0.0
2013-01-16 13:30:00,29.0,29.01,28.99,29.0,2300.0,29.0,29.01,28.99,29.0,2300.0
2013-01-16 14:00:00,28.97,28.97,28.97,28.97,100.0,28.97,28.97,28.97,28.97,100.0
2013-01-16 14:30:00,28.98,29.0,28.98,28.99,1100.0,28.98,29.0,28.98,28.99,1100.0
2013-01-16 15:00:00,28.99,28.99,28.95,28.98,1600.0,28.99,28.99,28.95,28.98,1600.0
2013-01-16 15:30:00,28.97,28.98,28.93,28.94,4100.0,28.97,28.98,28.93,28.94,4100.0
2013-01-17 09:30:00,29.01,29.09,28.93,28.98,7200.0,29.01,29.09,28.93,28.98,7200.0
2013-01-17 10:00:00,29.02,29.05,28.96,28.98,6500.0,29.02,29.05,28.96,28.98,6500.0
2013-01-17 10:30:00,28.99,28.99,28.92,28.97,1800.0,28.99,28.99,28.92,28.97,1800.0
2013-01-17 11:00:00,28.97,29.07,28.97,29.04,1900.0,28.97,29.07,28.97,29.04,1900.0
2013-01-17 11:30:00,29.09,29.11,29.07,29.1,1200.0,29.09,29.11,29.07,29.1,1200.0
2013-01-17 12:00:00,29.1,29.2,29.1,29.2,900.0,29.1,29.2,29.1,29.2,900.0
2013-01-17 12:30:00,29.18,29.18,29.09,29.09,1500.0,29.18,29.18,29.09,29.09,1500.0
2013-01-17 13:00:00,29.06,29.11,29.0,29.06,2900.0,29.06,29.11,29.0,29.06,2900.0
2013-01-17 13:30:00,29.04,29.13,29.01,29.09,3100.0,29.04,29.13,29.01,29.09,3100.0
2013-01-17 14:00:00,29.12,29.19,29.08,29.17,1800.0,29.12,29.19,29.08,29.17,1800.0
2013-01-17 14:30:00,29.19,29.19,29.1,29.12,1900.0,29.19,29.19,29.1,29.12,1900.0
2013-01-17 15:00:00,29.16,29.17,29.11,29.16,1800.0,29.16,29.17,29.11,29.16,1800.0
2013-01-17 15:30:00,29.16,29.22,29.13,29.2,6000.0,29.16,29.22,29.13,29.2,6000.0
2013-01-18 09:30:00,28.92,29.05,28.88,28.94,3700.0,28.92,29.05,28.88,28.94,3700.0
2013-01-18 10:00:00,28.94,29.05,28.94,29.05,500.0,28.94,29.05,28.94,29.05,500.0
2013-01-18 10:30:00,29.1,29.1,29.04,29.04,600.0,29.1,29.1,29.04,29.04,600.0
2013-01-18 11:00:00,29.0,29.04,29.0,29.0,1700.0,29.0,29.04,29.0,29.0,1700.0
2013-01-18 11:30:00,29.0,29.04,28.98,29.0,1400.0,29.0,29.04,28.98,29.0,1400.0
2013-01-18 12:00:00,29.0,29.03,28.97,28.97,3000.0,29.0,29.03,28.97,28.97,3000.0
2013-01-18 12:30:00,29.0,29.0,28.97,28.99,4600.0,29.0,29.0,28.97,28.99,4600.0
2013-01-18 13:00:00,28.99,29.07,28.99,29.07,3700.0,28.99,29.07,28.99,29.07,3700.0
2013-01-18 13:30:00,29.05,29.05,29.04,29.04,1600.0,29.05,29.05,29.04,29.04,1600.0
2013-01-18 14:00:00,29.05,29.05,29.0,29.05,2500.0,29.05,29.05,29.0,29.05,2500.0
2013-01-18 14:30:00,29.05,29.05,29.0,29.0,9200.0,29.05,29.05,29.0,29.0,9200.0
2013-01-18 15:00:00,29.0,29.03,28.97,29.02,2600.0,29.0,29.03,28.97,29.02,2600.0
2013-01-18 15:30:00,29.03,29.06,29.01,29.03,4700.0,29.03,29.06,29.01,29.03,4700.0
2013-01-22 09:30:00,28.97,29.1,28.97,29.01,700.0,28.97,29.1,28.97,29.01,700.0
2013-01-22 10:00:00,28.93,28.93,28.82,28.86,1500.0,28.93,28.93,28.82,28.86,1500.0
2013-01-22 10:30:00,28.8,28.86,28.79,28.85,2500.0,28.8,28.86,28.79,28.85,2500.0
2013-01-22 11:00:00,28.84,28.96,28.82,28.96,15900.0,28.84,28.96,28.82,28.96,15900.0
2013-01-22 11:30:00,28.97,28.98,28.96,28.98,5200.0,28.97,28.98,28.96,28.98,5200.0
2013-01-22 12:00:00,28.99,29.02,28.99,29.02,300.0,28.99,29.02,28.99,29.02,300.0
2013-01-22 12:30:00,29.0,29.02,29.0,29.01,2100.0,29.0,29.02,29.0,29.01,2100.0
2013-01-22 13:00:00,29.0,29.01,28.99,29.0,1200.0,29.0,29.01,28.99,29.0,1200.0
2013-01-22 13:30:00,29.01,29.04,29.0,29.01,8500.0,29.01,29.04,29.0,29.01,8500.0
2013-01-22 14:00:00,29.0,29.03,28.97,28.99,1700.0,29.0,29.03,28.97,28.99,1700.0
2013-01-22 14:30:00,29.02,29.02,29.0,29.0,600.0,29.02,29.02,29.0,29.0,600.0
2013-01-22 15:00:00,28.92,28.93,28.91,28.91,2200.0,28.92,28.93,28.91,28.91,2200.0
2013-01-22 15:30:00,28.92,28.99,28.9,28.99,3400.0,28.92,28.99,28.9,28.99,3400.0
2013-01-23 09:30:00,29.06,29.16,29.02,29.12,3200.0,29.06,29.16,29.02,29.12,3200.0
2013-01-23 10:00:00,29.12,29.16,29.08,29.16,2200.0,29.12,29.16,29.08,29.16,2200.0
2013-01-23 10:30:00,29.13,29.14,29.1,29.13,15100.0,29.13,29.14,29.1,29.13,15100.0
2013-01-23 11:00:00,29.12,29.2,29.12,29.16,8800.0,29.12,29.2,29.12,29.16,8800.0
2013-01-23 11:30:00,29.2,29.31,29.2,29.31,2600.0,29.2,29.31,29.2,29.31,2600.0
2013-01-23 12:00:00,29.31,29.31,29.25,29.27,800.0,29.31,29.31,29.25,29.27,800.0
2013-01-23 12:30:00,29.24,29.33,29.15,29.33,2500.0,29.24,29.33,29.15,29.33,2500.0
2013-01-23 13:00:00,29.35,29.38,29.29,29.29,3500.0,29.35,29.38,29.29,29.29,3500.0
2013-01-23 13:30:00,29.28,29.28,29.26,29.26,1000.0,29.28,29.28,29.26,29.26,1000.0
2013-01-23 14:00:00,29.26,29.3,29.24,29.29,1200.0,29.26,29.3,29.24,29.29,1200.0
2013-01-23 14:30:00,29.3,29.39,29.27,29.39,9100.0,29.3,29.39,29.27,29.39,9100.0
2013-01-23 15:00:00,29.4,29.41,29.37,29.41,2000.0,29.4,29.41,29.37,29.41,2000.0
2013-01-23 15:30:00,29.4,29.54,29.36,29.4,4400.0,29.4,29.54,29.36,29.4,4400.0
2013-01-24 09:30:00,29.24,29.58,29.24,29.58,800.0,29.24,29.58,29.24,29.58,800.0
2013-01-24 10:00:00,29.58,29.64,29.52,29.58,2400.0,29.58,29.64,29.52,29.58,2400.0
2013-01-24 10:30:00,29.57,29.6,29.55,29.59,13000.0,29.57,29.6,29.55,29.59,13000.0
2013-01-24 11:00:00,29.58,29.58,29.48,29.57,2800.0,29.58,29.58,29.48,29.57,2800.0
2013-01-24 11:30:00,29.59,29.6,29.55,29.55,300.0,29.59,29.6,29.55,29.55,300.0
2013-01-24 12:00:00,29.56,29.57,29.55,29.56,1800.0,29.56,29.57,29.55,29.56,1800.0
2013-01-24 12:30:00,29.56,29.56,29.5,29.5,700.0,29.56,29.56,29.5,29.5,700.0
2013-01-24 13:00:00,29.46,29.52,29.46,29.52,3000.0,29.46,29.52,29.46,29.52,3000.0
2013-01-24 13:30:00,29.5,29.52,29.5,29.51,2000.0,29.5,29.52,29.5,29.51,2000.0
2013-01-24 14:00:00,29.5,29.5,29.49,29.49,3200.0,29.5,29.5,29.49,29.49,3200.0
2013-01-24 14:30:00,29.49,29.5,29.48,29.48,1100.0,29.49,29.5,29.48,29.48,1100.0
2013-01-24 15:00:00,29.49,29.51,29.49,29.5,1800.0,29.49,29.51,29.49,29.5,1800.0
2013-01-24 15:30:00,29.51,29.52,29.45,29.48,4000.0,29.51,29.52,29.45,29.48,4000.0
2013-01-25 09:30:00,29.56,29.7,29.56,29.7,700.0,29.56,29.7,29.56,29.7,700.0
2013-01-25 10:00:00,29.76,29.76,29.59,29.59,1100.0,29.76,29.76,29.59,29.59,1100.0
2013-01-25 10:30:00,29.56,29.59,29.56,29.59,600.0,29.56,29.59,29.56,29.59,600.0
2013-01-25 11:00:00,29.61,29.67,29.61,29.67,600.0,29.61,29.67,29.61,29.67,600.0
2013-01-25 11:30:00,29.67,29.75,29.67,29.69,800.0,29.67,29.75,29.67,29.69,800.0
2013-01-25 12:00:00,29.72,29.78,29.72,29.75,1000.0,29.72,29.78,29.72,29.75,1000.0
2013-01-25 12:30:00,29.75,29.8,29.75,29.79,6400.0,29.75,29.8,29.75,29.79,6400.0
2013-01-25 13:00:00,29.79,29.82,29.75,29.8,1400.0,29.79,29.82,29.75,29.8,1400.0
2013-01-25 13:30:00,29.83,29.88,29.79,29.88,2800.0,29.83,29.88,29.79,29.88,2800.0
2013-01-25 14:00:00,29.89,29.89,29.79,29.84,2100.0,29.89,29.89,29.79,29.84,2100.0
2013-01-25 14:30:00,29.83,29.83,29.76,29.77,700.0,29.83,29.83,29.76,29.77,700.0
2013-01-25 15:00:00,29.76,29.81,29.76,29.81,3300.0,29.76,29.81,29.76,29.81,3300.0
2013-01-25 15:30:00,29.8,29.84,29.76,29.84,6800.0,29.8,29.84,29.76,29.84,6800.0
2013-01-28 09:30:00,29.93,29.98,29.93,29.98,1400.0,29.93,29.98,29.93,29.98,1400.0
2013-01-28 10:00:00,29.96,30.01,29.75,29.89,3100.0,29.96,30.01,29.75,29.89,3100.0
2013-01-28 10:30:00,29.88,29.88,29.78,29.8,2600.0,29.88,29.88,29.78,29.8,2600.0
2013-01-28 11:00:00,29.88,29.93,29.88,29.93,900.0,29.88,29.93,29.88,29.93,900.0
2013-01-28 11:30:00,29.99,30.0,29.92,30.0,3000.0,29.99,30.0,29.92,30.0,3000.0
2013-01-28 12:00:00,29.98,30.06,29.98,30.02,10400.0,29.98,30.06,29.98,30.02,10400.0
2013-01-28 12:30:00,30.09,30.09,30.03,30.03,3900.0,30.09,30.09,30.03,30.03,3900.0
2013-01-28 13:00:00,30.04,30.07,30.01,30.06,2500.0,30.04,30.07,30.01,30.06,2500.0
2013-01-28 13:30:00,30.04,30.13,30.04,30.13,3700.0,30.04,30.13,30.04,30.13,3700.0
2013-01-28 14:00:00,30.14,30.14,30.06,30.09,3100.0,30.14,30.14,30.06,30.09,3100.0
2013-01-28 14:30:00,30.09,30.12,30.06,30.12,2300.0,30.09,30.12,30.06,30.12,2300.0
2013-01-28 15:00:00,30.11,30.12,30.06,30.09,5700.0,30.11,30.12,30.06,30.09,5700.0
2013-01-28 15:30:00,30.08,30.1,30.06,30.07,4200.0,30.08,30.1,30.06,30.07,4200.0
2013-01-29 09:30:00,29.91,29.91,29.82,29.82,800.0,29.91,29.91,29.82,29.82,800.0
2013-01-29 10:00:00,29.74,29.82,29.62,29.82,3100.0,29.74,29.82,29.62,29.82,3100.0
2013-01-29 10:30:00,29.81,29.89,29.76,29.88,1700.0,29.81,29.89,29.76,29.88,1700.0
2013-01-29 11:00:00,29.86,29.95,29.79,29.95,5200.0,29.86,29.95,29.79,29.95,5200.0
2013-01-29 11:30:00,29.96,29.99,29.88,29.88,2800.0,29.96,29.99,29.88,29.88,2800.0
2013-01-29 12:00:00,29.88,29.88,29.77,29.78,8500.0,29.88,29.88,29.77,29.78,8500.0
2013-01-29 12:30:00,29.81,29.9,29.81,29.9,1900.0,29.81,29.9,29.81,29.9,1900.0
2013-01-29 13:00:00,29.9,29.93,29.88,29.9,3200.0,29.9,29.93,29.88,29.9,3200.0
2013-01-29 13:30:00,29.91,29.95,29.9,29.92,3200.0,29.91,29.95,29.9,29.92,3200.0
2013-01-29 14:00:00,29.91,29.92,29.88,29.9,3200.0,29.91,29.92,29.88,29.9,3200.0
2013-01-29 14:30:00,29.89,29.94,29.89,29.9,4800.0,29.89,29.94,29.89,29.9,4800.0
2013-01-29 15:00:00,29.91,29.95,29.77,29.77,6300.0,29.91,29.95,29.77,29.77,6300.0
2013-01-29 15:30:00,29.77,29.84,29.76,29.83,5600.0,29.77,29.84,29.76,29.83,5600.0
2013-01-30 09:30:00,29.69,29.94,29.69,29.94,1300.0,29.69,29.94,29.69,29.94,1300.0
2013-01-30 10:00:00,29.9,30.04,29.89,29.9,14700.0,29.9,30.04,29.89,29.9,14700.0
2013-01-30 10:30:00,29.89,29.99,29.89,29.99,3800.0,29.89,29.99,29.89,29.99,3800.0
2013-01-30 11:00:00,29.99,30.01,29.99,30.01,2100.0,29.99,30.01,29.99,30.01,2100.0
2013-01-30 11:30:00,30.04,30.33,30.04,30.31,6600.0,30.04,30.33,30.04,30.31,6600.0
2013-01-30 12:00:00,30.31,30.46,30.28,30.46,10800.0,30.31,30.46,30.28,30.46,10800.0
2013-01-30 12:30:00,30.44,30.47,30.43,30.46,2800.0,30.44,30.47,30.43,30.46,2800.0
2013-01-30 13:00:00,30.45,30.45,30.4,30.41,2000.0,30.45,30.45,30.4,30.41,2000.0
2013-01-30 13:30:00,30.38,30.39,30.3,30.3,1100.0,30.38,30.39,30.3,30.3,1100.0
2013-01-30 14:00:00,30.3,30.3,30.22,30.24,3900.0,30.3,30.3,30.22,30.24,3900.0
2013-01-30 14:30:00,30.24,30.26,30.19,30.25,5600.0,30.24,30.26,30.19,30.25,5600.0
2013-01-30 15:00:00,30.26,30.26,30.1,30.15,5700.0,30.26,30.26,30.1,30.15,5700.0
2013-01-30 15:30:00,30.13,30.2,30.06,30.2,7700.0,30.13,30.2,30.06,30.2,7700.0
2013-01-31 09:30:00,30.29,30.46,30.29,30.37,1300.0,30.29,30.46,30.29,30.37,1300.0
2013-01-31 10:00:00,30.34,30.39,30.2,30.21,1700.0,30.34,30.39,30.2,30.21,1700.0
2013-01-31 10:30:00,30.26,30.47,30.26,30.41,18500.0,30.26,30.47,30.26,30.41,18500.0
2013-01-31 11:00:00,30.38,30.41,30.11,30.11,3300.0,30.38,30.41,30.11,30.11,3300.0
2013-01-31 11:30:00,30.1,30.1,29.98,30.01,2000.0,30.1,30.1,29.98,30.01,2000.0
2013-01-31 12:00:00,30.02,30.16,30.0,30.16,13900.0,30.02,30.16,30.0,30.16,13900.0
2013-01-31 12:30:00,30.11,30.32,30.1,30.27,28200.0,30.11,30.32,30.1,30.27,28200.0
2013-01-31 13:00:00,30.24,30.26,30.24,30.25,600.0,30.24,30.26,30.24,30.25,600.0
2013-01-31 13:30:00,30.25,30.28,30.25,30.28,1000.0,30.25,30.28,30.25,30.28,1000.0
2013-01-31 14:00:00,30.28,30.28,30.2,30.2,1800.0,30.28,30.28,30.2,30.2,1800.0
2013-01-31 14:30:00,30.23,30.31,30.23,30.31,5400.0,30.23,30.31,30.23,30.31,5400.0
2013-01-31 15:00:00,30.17,30.29,30.11,30.13,14700.0,30.17,30.29,30.11,30.13,14700.0
2013-01-31 15:30:00,30.14,30.27,30.13,30.17,6300.0,30.14,30.27,30.13,30.17,6300.0
2013-02-01 09:30:00,30.29,30.41,30.29,30.36,600.0,30.29,30.41,30.29,30.36,600.0
2013-02-01 10:00:00,30.39,30.4,30.29,30.31,9400.0,30.39,30.4,30.29,30.31,9400.0
2013-02-01 10:30:00,30.3,30.35,30.2,30.27,10400.0,30.3,30.35,30.2,30.27,10400.0
2013-02-01 11:00:00,30.28,30.32,30.27,30.3,2500.0,30.28,30.32,30.27,30.3,2500.0
2013-02-01 11:30:00,30.29,30.32,30.26,30.29,13500.0,30.29,30.32,30.26,30.29,13500.0
2013-02-01 12:00:00,30.27,30.28,30.25,30.28,11800.0,30.27,30.28,30.25,30.28,11800.0
2013-02-01 12:30:00,30.29,30.32,30.27,30.32,17400.0,30.29,30.32,30.27,30.32,17400.0
2013-02-01 13:00:00,30.31,30.36,30.29,30.31,5200.0,30.31,30.36,30.29,30.31,5200.0
2013-02-01 13:30:00,30.38,30.38,30.32,30.32,3900.0,30.38,30.38,30.32,30.32,3900.0
2013-02-01 14:00:00,30.33,30.33,30.3,30.33,4300.0,30.33,30.33,30.3,30.33,4300.0
2013-02-01 14:30:00,30.33,30.33,30.27,30.29,5700.0,30.33,30.33,30.27,30.29,5700.0
2013-02-01 15:00:00,30.3,30.33,30.25,30.31,4900.0,30.3,30.33,30.25,30.31,4900.0
2013-02-01 15:30:00,30.31,30.46,30.31,30.39,2900.0,30.31,30.46,30.31,30.39,2900.0
2013-02-04 09:30:00,30.29,30.3,30.23,30.29,800.0,30.29,30.3,30.23,30.29,800.0
2013-02-04 10:00:00,30.29,30.33,30.28,30.33,2200.0,30.29,30.33,30.28,30.33,2200.0
2013-02-04 10:30:00,30.36,30.37,30.26,30.26,1400.0,30.36,30.37,30.26,30.26,1400.0
2013-02-04 11:00:00,30.18,30.23,30.05,30.05,3300.0,30.18,30.23,30.05,30.05,3300.0
2013-02-04 11:30:00,30.06,30.08,30.0,30.04,8900.0,30.06,30.08,30.0,30.04,8900.0
2013-02-04 12:00:00,30.03,30.03,29.93,30.02,9300.0,30.03,30.03,29.93,30.02,9300.0
2013-02-04 12:30:00,30.03,30.18,30.03,30.15,900.0,30.03,30.18,30.03,30.15,900.0
2013-02-04 13:00:00,30.15,30.19,30.12,30.15,1400.0,30.15,30.19,30.12,30.15,1400.0
2013-02-04 13:30:00,30.13,30.13,29.99,30.03,1800.0,30.13,30.13,29.99,30.03,1800.0
2013-02-04 14:00:00,30.03,30.03,29.98,29.98,1500.0,30.03,30.03,29.98,29.98,1500.0
2013-02-04 14:30:00,30.0,30.06,30.0,30.06,4700.0,30.0,30.06,30.0,30.06,4700.0
2013-02-04 15:00:00,30.04,30.04,29.96,29.96,1400.0,30.04,30.04,29.96,29.96,1400.0
2013-02-04 15:30:00,30.01,30.01,29.85,29.88,6000.0,30.01,30.01,29.85,29.88,6000.0
2013-02-05 09:30:00,30.1,30.26,30.1,30.26,1400.0,30.1,30.26,30.1,30.26,1400.0
2013-02-05 10:00:00,30.18,30.28,30.08,30.08,3100.0,30.18,30.28,30.08,30.08,3100.0
2013-02-05 10:30:00,30.05,30.08,30.0,30.03,11700.0,30.05,30.08,30.0,30.03,11700.0
2013-02-05 11:00:00,30.13,30.19,30.13,30.19,3300.0,30.13,30.19,30.13,30.19,3300.0
2013-02-05 11:30:00,30.18,30.18,30.15,30.15,700.0,30.18,30.18,30.15,30.15,700.0
2013-02-05 12:00:00,30.16,30.23,30.15,30.23,600.0,30.16,30.23,30.15,30.23,600.0
2013-02-05 12:30:00,30.22,30.23,30.21,30.21,700.0,30.22,30.23,30.21,30.21,700.0
2013-02-05 13:00:00,30.27,30.31,30.25,30.3,10100.0,30.27,30.31,30.25,30.3,10100.0
2013-02-05 13:30:00,30.34,30.4,30.31,30.31,3400.0,30.34,30.4,30.31,30.31,3400.0
2013-02-05 14:00:00,30.36,30.39,30.36,30.39,400.0,30.36,30.39,30.36,30.39,400.0
2013-02-05 14:30:00,30.35,30.36,30.28,30.35,28700.0,30.35,30.36,30.28,30.35,28700.0
2013-02-05 15:00:00,30.34,30.44,30.34,30.36,8200.0,30.34,30.44,30.34,30.36,8200.0
2013-02-05 15:30:00,30.38,30.39,30.25,30.29,9200.0,30.38,30.39,30.25,30.29,9200.0
2013-02-06 09:30:00,30.05,30.32,30.05,30.32,400.0,30.05,30.32,30.05,30.32,400.0
2013-02-06 10:00:00,30.28,30.32,30.27,30.3,7200.0,30.28,30.32,30.27,30.3,7200.0
2013-02-06 10:30:00,30.34,30.36,30.26,30.28,11900.0,30.34,30.36,30.26,30.28,11900.0
2013-02-06 11:00:00,30.25,30.26,30.25,30.25,800.0,30.25,30.26,30.25,30.25,800.0
2013-02-06 11:30:00,30.24,30.26,30.24,30.24,800.0,30.24,30.26,30.24,30.24,800.0
2013-02-06 12:00:00,30.24,30.38,30.23,30.38,1000.0,30.24,30.38,30.23,30.38,1000.0
2013-02-06 12:30:00,30.38,30.38,30.27,30.27,5400.0,30.38,30.38,30.27,30.27,5400.0
2013-02-06 13:00:00,30.26,30.26,30.01,30.01,7700.0,30.26,30.26,30.01,30.01,7700.0
2013-02-06 13:30:00,29.98,30.02,29.96,30.01,1300.0,29.98,30.02,29.96,30.01,1300.0
2013-02-06 14:00:00,29.95,29.96,29.93,29.95,1200.0,29.95,29.96,29.93,29.95,1200.0
2013-02-06 14:30:00,29.95,30.0,29.95,30.0,700.0,29.95,30.0,29.95,30.0,700.0
2013-02-06 15:00:00,30.06,30.08,30.05,30.08,1400.0,30.06,30.08,30.05,30.08,1400.0
2013-02-06 15:30:00,30.12,30.14,30.08,30.14,3500.0,30.12,30.14,30.08,30.14,3500.0
2013-02-07 09:30:00,30.03,30.03,29.93,29.94,1200.0,30.03,30.03,29.93,29.94,1200.0
2013-02-07 10:00:00,29.97,29.98,29.69,29.72,2600.0,29.97,29.98,29.69,29.72,2600.0
2013-02-07 10:30:00,29.75,29.77,29.65,29.67,1400.0,29.75,29.77,29.65,29.67,1400.0
2013-02-07 11:00:00,29.66,29.67,29.6,29.6,2000.0,29.66,29.67,29.6,29.6,2000.0
2013-02-07 11:30:00,29.6,29.66,29.56,29.64,4900.0,29.6,29.66,29.56,29.64,4900.0
2013-02-07 12:00:00,29.65,29.8,29.65,29.8,1600.0,29.65,29.8,29.65,29.8,1600.0
2013-02-07 12:30:00,29.84,29.91,29.83,29.88,2100.0,29.84,29.91,29.83,29.88,2100.0
2013-02-07 13:00:00,29.79,29.9,29.77,29.9,11100.0,29.79,29.9,29.77,29.9,11100.0
2013-02-07 13:30:00,29.86,30.03,29.86,30.03,3400.0,29.86,30.03,29.86,30.03,3400.0
2013-02-07 14:00:00,30.03,30.09,29.93,29.98,1700.0,30.03,30.09,29.93,29.98,1700.0
2013-02-07 14:30:00,29.98,30.01,29.94,30.01,1000.0,29.98,30.01,29.94,30.01,1000.0
2013-02-07 15:00:00,30.02,30.04,30.0,30.02,1600.0,30.02,30.04,30.0,30.02,1600.0
2013-02-07 15:30:00,29.99,30.09,29.99,30.06,4000.0,29.99,30.09,29.99,30.06,4000.0
2013-02-08 09:30:00,30.37,30.95,30.37,30.91,10600.0,30.37,30.95,30.37,30.91,10600.0
2013-02-08 10:00:00,30.88,31.04,30.87,31.04,13300.0,30.88,31.04,30.87,31.04,13300.0
2013-02-08 10:30:00,31.03,31.07,30.95,31.05,3500.0,31.03,31.07,30.95,31.05,3500.0
2013-02-08 11:00:00,31.02,31.02,30.87,30.89,3000.0,31.02,31.02,30.87,30.89,3000.0
2013-02-08 11:30:00,30.87,31.09,30.87,31.09,5800.0,30.87,31.09,30.87,31.09,5800.0
2013-02-08 12:00:00,31.07,31.15,31.07,31.14,1800.0,31.07,31.15,31.07,31.14,1800.0
2013-02-08 12:30:00,31.11,31.17,31.1,31.16,1800.0,31.11,31.17,31.1,31.16,1800.0
2013-02-08 13:00:00,31.15,31.19,31.12,31.16,2000.0,31.15,31.19,31.12,31.16,2000.0
2013-02-08 13:30:00,31.13,31.17,31.07,31.08,2300.0,31.13,31.17,31.07,31.08,2300.0
2013-02-08 14:00:00,31.07,31.07,30.95,30.95,1500.0,31.07,31.07,30.95,30.95,1500.0
2013-02-08 14:30:00,30.96,30.98,30.83,30.83,1800.0,30.96,30.98,30.83,30.83,1800.0
2013-02-08 15:00:00,30.79,30.85,30.79,30.8,4200.0,30.79,30.85,30.79,30.8,4200.0
2013-02-08 15:30:00,30.81,30.89,30.81,30.83,4300.0,30.81,30.89,30.81,30.83,4300.0
2013-02-11 09:30:00,30.8,30.86,30.68,30.74,8100.0,30.8,30.86,30.68,30.74,8100.0
2013-02-11 10:00:00,30.77,30.79,30.53,30.55,3500.0,30.77,30.79,30.53,30.55,3500.0
2013-02-11 10:30:00,30.55,30.55,30.55,30.55,0.0,30.55,30.55,30.55,30.55,0.0
2013-02-11 11:00:00,30.74,30.75,30.62,30.62,4100.0,30.74,30.75,30.62,30.62,4100.0
2013-02-11 11:30:00,30.64,30.64,30.64,30.64,200.0,30.64,30.64,30.64,30.64,200.0
2013-02-11 12:00:00,30.63,30.63,30.59,30.61,300.0,30.63,30.63,30.59,30.61,300.0
2013-02-11 12:30:00,30.62,30.62,30.57,30.57,300.0,30.62,30.62,30.57,30.57,300.0
2013-02-11 13:00:00,30.65,30.65,30.64,30.64,400.0,30.65,30.65,30.64,30.64,400.0
2013-02-11 13:30:00,30.62,30.65,30.62,30.65,1300.0,30.62,30.65,30.62,30.65,1300.0
2013-02-11 14:00:00,30.65,30.68,30.63,30.68,1100.0,30.65,30.68,30.63,30.68,1100.0
2013-02-11 14:30:00,30.69,30.74,30.69,30.69,900.0,30.69,30.74,30.69,30.69,900.0
2013-02-11 15:00:00,30.67,30.73,30.67,30.73,400.0,30.67,30.73,30.67,30.73,400.0
2013-02-11 15:30:00,30.7,30.77,30.7,30.73,2500.0,30.7,30.77,30.7,30.73,2500.0
2013-02-12 09:30:00,30.85,31.0,30.76,30.92,3500.0,30.85,31.0,30.76,30.92,3500.0
2013-02-12 10:00:00,30.92,31.13,30.91,31.13,3800.0,30.92,31.13,30.91,31.13,3800.0
2013-02-12 10:30:00,31.11,31.23,31.07,31.23,5300.0,31.11,31.23,31.07,31.23,5300.0
2013-02-12 11:00:00,31.24,31.34,31.24,31.3,16500.0,31.24,31.34,31.24,31.3,16500.0
2013-02-12 11:30:00,31.33,31.33,31.23,31.23,2100.0,31.33,31.33,31.23,31.23,2100.0
2013-02-12 12:00:00,31.26,31.34,31.26,31.34,1700.0,31.26,31.34,31.26,31.34,1700.0
2013-02-12 12:30:00,31.33,31.5,31.33,31.46,3900.0,31.33,31.5,31.33,31.46,3900.0
2013-02-12 13:00:00,31.46,31.56,31.46,31.53,3100.0,31.46,31.56,31.46,31.53,3100.0
2013-02-12 13:30:00,31.49,31.51,31.4,31.49,5900.0,31.49,31.51,31.4,31.49,5900.0
2013-02-12 14:00:00,31.49,31.56,31.47,31.5,2200.0,31.49,31.56,31.47,31.5,2200.0
2013-02-12 14:30:00,31.51,31.51,31.46,31.47,1100.0,31.51,31.51,31.46,31.47,1100.0
2013-02-12 15:00:00,31.42,31.54,31.42,31.45,4500.0,31.42,31.54,31.42,31.45,4500.0
2013-02-12 15:30:00,31.46,31.55,31.46,31.46,5400.0,31.46,31.55,31.46,31.46,5400.0
2013-02-13 09:30:00,31.6,31.77,31.55,31.56,2700.0,31.6,31.77,31.55,31.56,2700.0
2013-02-13 10:00:00,31.53,31.55,31.39,31.5,7200.0,31.53,31.55,31.39,31.5,7200.0
2013-02-13 10:30:00,31.5,31.61,31.5,31.6,7100.0,31.5,31.61,31.5,31.6,7100.0
2013-02-13 11:00:00,31.6,31.64,31.5,31.53,12800.0,31.6,31.64,31.5,31.53,12800.0
2013-02-13 11:30:00,31.53,31.56,31.29,31.35,10000.0,31.53,31.56,31.29,31.35,10000.0
2013-02-13 12:00:00,31.34,31.39,31.34,31.34,9200.0,31.34,31.39,31.34,31.34,9200.0
2013-02-13 12:30:00,31.34,31.39,31.34,31.34,6000.0,31.34,31.39,31.34,31.34,6000.0
2013-02-13 13:00:00,31.34,31.37,31.34,31.37,5100.0,31.34,31.37,31.34,31.37,5100.0
2013-02-13 13:30:00,31.42,31.46,31.42,31.45,3300.0,31.42,31.46,31.42,31.45,3300.0
2013-02-13 14:00:00,31.44,31.44,31.31,31.32,7200.0,31.44,31.44,31.31,31.32,7200.0
2013-02-13 14:30:00,31.35,31.39,31.35,31.35,8400.0,31.35,31.39,31.35,31.35,8400.0
2013-02-13 15:00:00,31.36,31.41,31.34,31.36,10700.0,31.36,31.41,31.34,31.36,10700.0
2013-02-13 15:30:00,31.37,31.46,31.36,31.43,9500.0,31.37,31.46,31.36,31.43,9500.0
2013-02-14 09:30:00,31.26,31.57,31.26,31.57,600.0,31.26,31.57,31.26,31.57,600.0
2013-02-14 10:00:00,31.49,31.6,31.28,31.48,32200.0,31.49,31.6,31.28,31.48,32200.0
2013-02-14 10:30:00,31.5,31.56,31.47,31.52,15300.0,31.5,31.56,31.47,31.52,15300.0
2013-02-14 11:00:00,31.46,31.46,31.43,31.44,400.0,31.46,31.46,31.43,31.44,400.0
2013-02-14 11:30:00,31.42,31.45,31.38,31.45,2100.0,31.42,31.45,31.38,31.45,2100.0
2013-02-14 12:00:00,31.47,31.55,31.47,31.55,1000.0,31.47,31.55,31.47,31.55,1000.0
2013-02-14 12:30:00,31.51,31.53,31.51,31.53,1900.0,31.51,31.53,31.51,31.53,1900.0
2013-02-14 13:00:00,31.54,31.56,31.51,31.51,1000.0,31.54,31.56,31.51,31.51,1000.0
2013-02-14 13:30:00,31.52,31.52,31.48,31.48,300.0,31.52,31.52,31.48,31.48,300.0
2013-02-14 14:00:00,31.53,31.53,31.51,31.51,1000.0,31.53,31.53,31.51,31.51,1000.0
2013-02-14 14:30:00,31.51,31.56,31.49,31.53,2800.0,31.51,31.56,31.49,31.53,2800.0
2013-02-14 15:00:00,31.54,31.58,31.53,31.56,9900.0,31.54,31.58,31.53,31.56,9900.0
2013-02-14 15:30:00,31.56,31.59,31.54,31.54,13800.0,31.56,31.59,31.54,31.54,13800.0
2013-02-15 09:30:00,31.52,31.55,31.52,31.53,1200.0,31.52,31.55,31.52,31.53,1200.0
2013-02-15 10:00:00,31.55,31.55,31.46,31.46,2600.0,31.55,31.55,31.46,31.46,2600.0
2013-02-15 10:30:00,31.43,31.44,31.4,31.43,1100.0,31.43,31.44,31.4,31.43,1100.0
2013-02-15 11:00:00,31.43,31.49,31.34,31.34,6400.0,31.43,31.49,31.34,31.34,6400.0
2013-02-15 11:30:00,31.33,31.33,31.28,31.3,1400.0,31.33,31.33,31.28,31.3,1400.0
2013-02-15 12:00:00,31.29,31.29,31.18,31.2,1500.0,31.29,31.29,31.18,31.2,1500.0
2013-02-15 12:30:00,31.21,31.32,31.21,31.32,800.0,31.21,31.32,31.21,31.32,800.0
2013-02-15 13:00:00,31.33,31.33,31.24,31.24,1300.0,31.33,31.33,31.24,31.24,1300.0
2013-02-15 13:30:00,31.26,31.3,31.26,31.3,300.0,31.26,31.3,31.26,31.3,300.0
2013-02-15 14:00:00,31.33,31.34,31.22,31.22,2300.0,31.33,31.34,31.22,31.22,2300.0
2013-02-15 14:30:00,31.27,31.29,31.26,31.27,1000.0,31.27,31.29,31.26,31.27,1000.0
2013-02-15 15:00:00,31.24,31.3,31.24,31.3,1100.0,31.24,31.3,31.24,31.3,1100.0
2013-02-15 15:30:00,31.33,31.33,31.28,31.33,2500.0,31.33,31.33,31.28,31.33,2500.0
2013-02-19 09:30:00,31.41,31.66,31.41,31.65,2900.0,31.41,31.66,31.41,31.65,2900.0
2013-02-19 10:00:00,31.66,31.69,31.61,31.68,3900.0,31.66,31.69,31.61,31.68,3900.0
2013-02-19 10:30:00,31.62,31.72,31.62,31.72,2900.0,31.62,31.72,31.62,31.72,2900.0
2013-02-19 11:00:00,31.73,31.74,31.72,31.74,900.0,31.73,31.74,31.72,31.74,900.0
2013-02-19 11:30:00,31.76,31.76,31.73,31.75,5200.0,31.76,31.76,31.73,31.75,5200.0
2013-02-19 12:00:00,31.75,31.75,31.66,31.66,2500.0,31.75,31.75,31.66,31.66,2500.0
2013-02-19 12:30:00,31.68,31.68,31.65,31.65,2800.0,31.68,31.68,31.65,31.65,2800.0
2013-02-19 13:00:00,31.65,31.66,31.65,31.66,1400.0,31.65,31.66,31.65,31.66,1400.0
2013-02-19 13:30:00,31.67,31.72,31.67,31.71,700.0,31.67,31.72,31.67,31.71,700.0
2013-02-19 14:00:00,31.7,31.75,31.7,31.75,1400.0,31.7,31.75,31.7,31.75,1400.0
2013-02-19 14:30:00,31.78,31.78,31.69,31.69,4400.0,31.78,31.78,31.69,31.69,4400.0
2013-02-19 15:00:00,31.7,31.7,31.69,31.7,1000.0,31.7,31.7,31.69,31.7,1000.0
2013-02-19 15:30:00,31.69,31.83,31.67,31.67,8500.0,31.69,31.83,31.67,31.67,8500.0
2013-02-20 09:30:00,31.61,31.67,31.53,31.66,1500.0,31.61,31.67,31.53,31.66,1500.0
2013-02-20 10:00:00,31.62,31.65,31.62,31.65,500.0,31.62,31.65,31.62,31.65,500.0
2013-02-20 10:30:00,31.67,31.67,31.66,31.67,500.0,31.67,31.67,31.66,31.67,500.0
2013-02-20 11:00:00,31.64,31.65,31.58,31.64,700.0,31.64,31.65,31.58,31.64,700.0
2013-02-20 11:30:00,31.58,31.58,31.43,31.47,900.0,31.58,31.58,31.43,31.47,900.0
2013-02-20 12:00:00,31.54,31.54,31.54,31.54,100.0,31.54,31.54,31.54,31.54,100.0
2013-02-20 12:30:00,31.51,31.56,31.48,31.51,2400.0,31.51,31.56,31.48,31.51,2400.0
2013-02-20 13:00:00,31.45,31.45,31.45,31.45,100.0,31.45,31.45,31.45,31.45,100.0
2013-02-20 13:30:00,31.51,31.51,31.48,31.5,4000.0,31.51,31.51,31.48,31.5,4000.0
2013-02-20 14:00:00,31.5,31.59,31.49,31.52,7900.0,31.5,31.59,31.49,31.52,7900.0
2013-02-20 14:30:00,31.57,31.59,31.32,31.33,7800.0,31.57,31.59,31.32,31.33,7800.0
2013-02-20 15:00:00,31.36,31.36,31.25,31.26,13000.0,31.36,31.36,31.25,31.26,13000.0
2013-02-20 15:30:00,31.25,31.35,31.15,31.19,9600.0,31.25,31.35,31.15,31.19,9600.0
2013-02-21 09:30:00,31.0,31.2,30.88,30.96,3400.0,31.0,31.2,30.88,30.96,3400.0
2013-02-21 10:00:00,30.99,31.2,30.99,31.2,7000.0,30.99,31.2,30.99,31.2,7000.0
2013-02-21 10:30:00,31.2,31.21,31.08,31.19,1900.0,31.2,31.21,31.08,31.19,1900.0
2013-02-21 11:00:00,31.19,31.2,31.16,31.2,2600.0,31.19,31.2,31.16,31.2,2600.0
2013-02-21 11:30:00,31.14,31.17,31.1,31.1,500.0,31.14,31.17,31.1,31.1,500.0
2013-02-21 12:00:00,30.95,30.98,30.91,30.92,2900.0,30.95,30.98,30.91,30.92,2900.0
2013-02-21 12:30:00,30.89,30.93,30.87,30.93,300.0,30.89,30.93,30.87,30.93,300.0
2013-02-21 13:00:00,30.96,30.96,30.93,30.93,500.0,30.96,30.96,30.93,30.93,500.0
2013-02-21 13:30:00,30.92,30.94,30.85,30.85,300.0,30.92,30.94,30.85,30.85,300.0
2013-02-21 14:00:00,30.83,30.83,30.69,30.72,700.0,30.83,30.83,30.69,30.72,700.0
2013-02-21 14:30:00,30.75,30.84,30.75,30.8,1200.0,30.75,30.84,30.75,30.8,1200.0
2013-02-21 15:00:00,30.83,31.0,30.83,30.97,5700.0,30.83,31.0,30.83,30.97,5700.0
2013-02-21 15:30:00,30.96,30.97,30.84,30.84,6100.0,30.96,30.97,30.84,30.84,6100.0
2013-02-22 09:30:00,31.15,31.34,31.03,31.1,1900.0,31.15,31.34,31.03,31.1,1900.0
2013-02-22 10:00:00,31.13,31.19,31.1,31.16,2000.0,31.13,31.19,31.1,31.16,2000.0
2013-02-22 10:30:00,31.13,31.32,31.13,31.32,5100.0,31.13,31.32,31.13,31.32,5100.0
2013-02-22 11:00:00,31.29,31.3,31.14,31.14,1600.0,31.29,31.3,31.14,31.14,1600.0
2013-02-22 11:30:00,31.24,31.27,31.23,31.27,1500.0,31.24,31.27,31.23,31.27,1500.0
2013-02-22 12:00:00,31.27,31.3,31.27,31.27,900.0,31.27,31.3,31.27,31.27,900.0
2013-02-22 12:30:00,31.27,31.28,31.27,31.28,300.0,31.27,31.28,31.27,31.28,300.0
2013-02-22 13:00:00,31.3,31.3,31.25,31.25,1100.0,31.3,31.3,31.25,31.25,1100.0
2013-02-22 13:30:00,31.23,31.24,31.18,31.19,1300.0,31.23,31.24,31.18,31.19,1300.0
2013-02-22 14:00:00,31.17,31.19,31.16,31.18,1200.0,31.17,31.19,31.16,31.18,1200.0
2013-02-22 14:30:00,31.16,31.17,31.11,31.17,1000.0,31.16,31.17,31.11,31.17,1000.0
2013-02-22 15:00:00,31.18,31.22,31.15,31.17,4000.0,31.18,31.22,31.15,31.17,4000.0
2013-02-22 15:30:00,31.2,31.26,31.2,31.24,5500.0,31.2,31.26,31.2,31.24,5500.0
2013-02-25 09:30:00,31.4,31.4,31.31,31.31,900.0,31.4,31.4,31.31,31.31,900.0
2013-02-25 10:00:00,31.39,31.39,31.12,31.12,5600.0,31.39,31.39,31.12,31.12,5600.0
2013-02-25 10:30:00,31.14,31.18,31.01,31.03,2000.0,31.14,31.18,31.01,31.03,2000.0
2013-02-25 11:00:00,31.01,31.25,30.99,31.25,900.0,31.01,31.25,30.99,31.25,900.0
2013-02-25 11:30:00,31.17,31.19,31.03,31.03,600.0,31.17,31.19,31.03,31.03,600.0
2013-02-25 12:00:00,31.1,31.11,31.06,31.11,1300.0,31.1,31.11,31.06,31.11,1300.0
2013-02-25 12:30:00,31.09,31.13,31.09,31.13,400.0,31.09,31.13,31.09,31.13,400.0
2013-02-25 13:00:00,31.2,31.21,31.13,31.21,2000.0,31.2,31.21,31.13,31.21,2000.0
2013-02-25 13:30:00,31.16,31.26,31.16,31.24,2500.0,31.16,31.26,31.16,31.24,2500.0
2013-02-25 14:00:00,31.12,31.18,31.07,31.1,1700.0,31.12,31.18,31.07,31.1,1700.0
2013-02-25 14:30:00,31.11,31.13,31.02,31.09,1400.0,31.11,31.13,31.02,31.09,1400.0
2013-02-25 15:00:00,31.04,31.06,30.88,30.88,1800.0,31.04,31.06,30.88,30.88,1800.0
2013-02-25 15:30:00,30.89,30.89,30.57,30.57,7600.0,30.89,30.89,30.57,30.57,7600.0
2013-02-26 09:30:00,30.79,30.87,30.67,30.87,1900.0,30.79,30.87,30.67,30.87,1900.0
2013-02-26 10:00:00,30.88,31.03,30.71,30.71,3600.0,30.88,31.03,30.71,30.71,3600.0
2013-02-26 10:30:00,30.72,30.8,30.68,30.72,1600.0,30.72,30.8,30.68,30.72,1600.0
2013-02-26 11:00:00,30.76,30.76,30.66,30.66,3000.0,30.76,30.76,30.66,30.66,3000.0
2013-02-26 11:30:00,30.69,30.74,30.58,30.65,3000.0,30.69,30.74,30.58,30.65,3000.0
2013-02-26 12:00:00,30.64,30.71,30.6,30.67,2600.0,30.64,30.71,30.6,30.67,2600.0
2013-02-26 12:30:00,30.68,30.81,30.67,30.81,1500.0,30.68,30.81,30.67,30.81,1500.0
2013-02-26 13:00:00,30.85,30.89,30.83,30.87,2000.0,30.85,30.89,30.83,30.87,2000.0
2013-02-26 13:30:00,30.88,31.0,30.88,30.96,4000.0,30.88,31.0,30.88,30.96,4000.0
2013-02-26 14:00:00,30.93,31.02,30.93,31.02,1900.0,30.93,31.02,30.93,31.02,1900.0
2013-02-26 14:30:00,30.97,30.97,30.85,30.9,1500.0,30.97,30.97,30.85,30.9,1500.0
2013-02-26 15:00:00,30.94,30.94,30.8,30.83,3100.0,30.94,30.94,30.8,30.83,3100.0
2013-02-26 15:30:00,30.85,30.9,30.82,30.83,3700.0,30.85,30.9,30.82,30.83,3700.0
2013-02-27 09:30:00,30.7,30.87,30.7,30.83,900.0,30.7,30.87,30.7,30.83,900.0
2013-02-27 10:00:00,30.85,30.9,30.79,30.84,1900.0,30.85,30.9,30.79,30.84,1900.0
2013-02-27 10:30:00,30.84,30.85,30.74,30.79,2600.0,30.84,30.85,30.74,30.79,2600.0
2013-02-27 11:00:00,30.79,30.86,30.79,30.8,2400.0,30.79,30.86,30.79,30.8,2400.0
2013-02-27 11:30:00,30.83,30.85,30.8,30.84,2700.0,30.83,30.85,30.8,30.84,2700.0
2013-02-27 12:00:00,30.85,30.86,30.8,30.84,4500.0,30.85,30.86,30.8,30.84,4500.0
2013-02-27 12:30:00,30.85,30.86,30.74,30.76,5700.0,30.85,30.86,30.74,30.76,5700.0
2013-02-27 13:00:00,30.78,30.81,30.7,30.81,3100.0,30.78,30.81,30.7,30.81,3100.0
2013-02-27 13:30:00,30.84,30.84,30.74,30.75,2700.0,30.84,30.84,30.74,30.75,2700.0
2013-02-27 14:00:00,30.76,30.84,30.76,30.82,4500.0,30.76,30.84,30.76,30.82,4500.0
2013-02-27 14:30:00,30.82,30.85,30.8,30.84,6600.0,30.82,30.85,30.8,30.84,6600.0
2013-02-27 15:00:00,30.84,30.85,30.78,30.78,6400.0,30.84,30.85,30.78,30.78,6400.0
2013-02-27 15:30:00,30.78,30.82,30.62,30.62,10100.0,30.78,30.82,30.62,30.62,10100.0
2013-02-28 09:30:00,30.55,30.8,30.45,30.75,2200.0,30.55,30.8,30.45,30.75,2200.0
2013-02-28 10:00:00,30.77,30.84,30.74,30.77,3800.0,30.77,30.84,30.74,30.77,3800.0
2013-02-28 10:30:00,30.76,30.78,30.57,30.57,3800.0,30.76,30.78,30.57,30.57,3800.0
2013-02-28 11:00:00,30.58,30.76,30.58,30.76,1000.0,30.58,30.76,30.58,30.76,1000.0
2013-02-28 11:30:00,30.77,30.78,30.7,30.71,1300.0,30.77,30.78,30.7,30.71,1300.0
2013-02-28 12:00:00,30.78,30.78,30.73,30.75,400.0,30.78,30.78,30.73,30.75,400.0
2013-02-28 12:30:00,30.77,30.8,30.76,30.77,1900.0,30.77,30.8,30.76,30.77,1900.0
2013-02-28 13:00:00,30.77,30.82,30.76,30.8,4100.0,30.77,30.82,30.76,30.8,4100.0
2013-02-28 13:30:00,30.8,30.8,30.74,30.74,1300.0,30.8,30.8,30.74,30.74,1300.0
2013-02-28 14:00:00,30.74,30.79,30.74,30.78,1500.0,30.74,30.79,30.74,30.78,1500.0
2013-02-28 14:30:00,30.76,30.76,30.65,30.69,2600.0,30.76,30.76,30.65,30.69,2600.0
2013-02-28 15:00:00,30.67,30.67,30.53,30.64,3500.0,30.67,30.67,30.53,30.64,3500.0
2013-02-28 15:30:00,30.64,30.7,30.58,30.58,12600.0,30.64,30.7,30.58,30.58,12600.0
2013-03-01 09:30:00,30.12,30.12,29.68,29.95,3900.0,30.12,30.12,29.68,29.95,3900.0
2013-03-01 10:00:00,29.94,30.02,29.77,29.89,9000.0,29.94,30.02,29.77,29.89,9000.0
2013-03-01 10:30:00,29.91,29.98,29.85,29.98,5400.0,29.91,29.98,29.85,29.98,5400.0
2013-03-01 11:00:00,30.04,30.1,29.9,30.06,4400.0,30.04,30.1,29.9,30.06,4400.0
2013-03-01 11:30:00,30.0,30.07,29.96,30.04,4900.0,30.0,30.07,29.96,30.04,4900.0
2013-03-01 12:00:00,30.06,30.33,30.06,30.33,1600.0,30.06,30.33,30.06,30.33,1600.0
2013-03-01 12:30:00,30.35,30.38,30.25,30.29,2600.0,30.35,30.38,30.25,30.29,2600.0
2013-03-01 13:00:00,30.27,30.3,30.21,30.29,6900.0,30.27,30.3,30.21,30.29,6900.0
2013-03-01 13:30:00,30.29,30.31,30.21,30.31,1900.0,30.29,30.31,30.21,30.31,1900.0
2013-03-01 14:00:00,30.38,30.53,30.28,30.3,2900.0,30.38,30.53,30.28,30.3,2900.0
2013-03-01 14:30:00,30.28,30.3,30.17,30.17,6000.0,30.28,30.3,30.17,30.17,6000.0
2013-03-01 15:00:00,30.21,30.35,30.21,30.31,4900.0,30.21,30.35,30.21,30.31,4900.0
2013-03-01 15:30:00,30.29,30.35,30.16,30.17,16700.0,30.29,30.35,30.16,30.17,16700.0
2013-03-04 09:30:00,30.12,30.15,30.12,30.15,400.0,30.12,30.15,30.12,30.15,400.0
2013-03-04 10:00:00,30.16,30.32,30.15,30.19,1800.0,30.16,30.32,30.15,30.19,1800.0
2013-03-04 10:30:00,30.18,30.29,30.14,30.26,1700.0,30.18,30.29,30.14,30.26,1700.0
2013-03-04 11:00:00,30.24,30.29,30.24,30.28,3800.0,30.24,30.29,30.24,30.28,3800.0
2013-03-04 11:30:00,30.28,30.35,30.2,30.34,3900.0,30.28,30.35,30.2,30.34,3900.0
2013-03-04 12:00:00,30.3,30.34,30.14,30.16,2800.0,30.3,30.34,30.14,30.16,2800.0
2013-03-04 12:30:00,30.04,30.09,30.04,30.07,1300.0,30.04,30.09,30.04,30.07,1300.0
2013-03-04 13:00:00,30.13,30.22,30.11,30.2,2500.0,30.13,30.22,30.11,30.2,2500.0
2013-03-04 13:30:00,30.2,30.23,30.17,30.17,2700.0,30.2,30.23,30.17,30.17,2700.0
2013-03-04 14:00:00,30.19,30.19,30.09,30.1,1600.0,30.19,30.19,30.09,30.1,1600.0
2013-03-04 14:30:00,30.18,30.27,30.18,30.21,3600.0,30.18,30.27,30.18,30.21,3600.0
2013-03-04 15:00:00,30.22,30.22,30.17,30.21,5600.0,30.22,30.22,30.17,30.21,5600.0
2013-03-04 15:30:00,30.17,30.24,30.13,30.22,12900.0,30.17,30.24,30.13,30.22,12900.0
2013-03-05 09:30:00,30.71,30.74,30.49,30.53,4600.0,30.71,30.74,30.49,30.53,4600.0
2013-03-05 10:00:00,30.58,30.71,30.5,30.66,7600.0,30.58,30.71,30.5,30.66,7600.0
2013-03-05 10:30:00,30.73,30.9,30.73,30.81,5600.0,30.73,30.9,30.73,30.81,5600.0
2013-03-05 11:00:00,30.83,30.95,30.82,30.87,3800.0,30.83,30.95,30.82,30.87,3800.0
2013-03-05 11:30:00,30.88,30.9,30.76,30.77,5400.0,30.88,30.9,30.76,30.77,5400.0
2013-03-05 12:00:00,30.81,30.81,30.71,30.78,1600.0,30.81,30.81,30.71,30.78,1600.0
2013-03-05 12:30:00,30.77,30.77,30.75,30.76,400.0,30.77,30.77,30.75,30.76,400.0
2013-03-05 13:00:00,30.75,30.75,30.64,30.67,3200.0,30.75,30.75,30.64,30.67,3200.0
2013-03-05 13:30:00,30.65,30.66,30.52,30.52,2300.0,30.65,30.66,30.52,30.52,2300.0
2013-03-05 14:00:00,30.55,30.58,30.5,30.5,2200.0,30.55,30.58,30.5,30.5,2200.0
2013-03-05 14:30:00,30.47,30.49,30.41,30.45,6200.0,30.47,30.49,30.41,30.45,6200.0
2013-03-05 15:00:00,30.44,30.46,30.39,30.39,18600.0,30.44,30.46,30.39,30.39,18600.0
2013-03-05 15:30:00,30.4,30.55,30.39,30.5,22100.0,30.4,30.55,30.39,30.5,22100.0
2013-03-06 09:30:00,30.81,30.86,30.75,30.81,1800.0,30.81,30.86,30.75,30.81,1800.0
2013-03-06 10:00:00,30.82,30.82,30.76,30.78,2800.0,30.82,30.82,30.76,30.78,2800.0
2013-03-06 10:30:00,30.74,30.83,30.71,30.72,1900.0,30.74,30.83,30.71,30.72,1900.0
2013-03-06 11:00:00,30.69,30.69,30.65,30.65,800.0,30.69,30.69,30.65,30.65,800.0
2013-03-06 11:30:00,30.63,30.68,30.62,30.62,1000.0,30.63,30.68,30.62,30.62,1000.0
2013-03-06 12:00:00,30.6,30.6,30.57,30.58,700.0,30.6,30.6,30.57,30.58,700.0
2013-03-06 12:30:00,30.64,30.71,30.63,30.63,1000.0,30.64,30.71,30.63,30.63,1000.0
2013-03-06 13:00:00,30.68,30.71,30.68,30.7,700.0,30.68,30.71,30.68,30.7,700.0
2013-03-06 13:30:00,30.73,30.74,30.7,30.71,1200.0,30.73,30.74,30.7,30.71,1200.0
2013-03-06 14:00:00,30.7,30.72,30.69,30.71,1400.0,30.7,30.72,30.69,30.71,1400.0
2013-03-06 14:30:00,30.7,30.72,30.67,30.69,2200.0,30.7,30.72,30.67,30.69,2200.0
2013-03-06 15:00:00,30.68,30.7,30.64,30.7,4300.0,30.68,30.7,30.64,30.7,4300.0
2013-03-06 15:30:00,30.7,30.76,30.61,30.72,10300.0,30.7,30.76,30.61,30.72,10300.0
2013-03-07 09:30:00,33.83,34.3,32.67,33.09,56200.0,33.83,34.3,32.67,33.09,56200.0
2013-03-07 10:00:00,33.04,33.07,32.86,32.93,63100.0,33.04,33.07,32.86,32.93,63100.0
2013-03-07 10:30:00,32.94,32.96,32.68,32.8,30300.0,32.94,32.96,32.68,32.8,30300.0
2013-03-07 11:00:00,32.8,33.0,32.77,32.82,7800.0,32.8,33.0,32.77,32.82,7800.0
2013-03-07 11:30:00,32.84,33.27,32.84,33.08,13200.0,32.84,33.27,32.84,33.08,13200.0
2013-03-07 12:00:00,33.04,33.12,32.94,32.99,7500.0,33.04,33.12,32.94,32.99,7500.0
2013-03-07 12:30:00,32.98,33.1,32.96,33.04,4300.0,32.98,33.1,32.96,33.04,4300.0
2013-03-07 13:00:00,33.05,33.18,32.99,33.04,4300.0,33.05,33.18,32.99,33.04,4300.0
2013-03-07 13:30:00,33.03,33.11,33.0,33.03,9500.0,33.03,33.11,33.0,33.03,9500.0
2013-03-07 14:00:00,33.03,33.03,32.88,33.02,9400.0,33.03,33.03,32.88,33.02,9400.0
2013-03-07 14:30:00,33.01,33.04,32.95,32.98,6100.0,33.01,33.04,32.95,32.98,6100.0
2013-03-07 15:00:00,32.98,33.13,32.98,33.1,9600.0,32.98,33.13,32.98,33.1,9600.0
2013-03-07 15:30:00,33.1,33.17,33.02,33.03,14400.0,33.1,33.17,33.02,33.03,14400.0
2013-03-08 09:30:00,33.27,33.53,32.69,32.69,12100.0,33.27,33.53,32.69,32.69,12100.0
2013-03-08 10:00:00,32.76,33.07,32.74,33.07,9400.0,32.76,33.07,32.74,33.07,9400.0
2013-03-08 10:30:00,33.04,33.06,32.97,33.02,2900.0,33.04,33.06,32.97,33.02,2900.0
2013-03-08 11:00:00,33.03,33.27,33.03,33.27,3500.0,33.03,33.27,33.03,33.27,3500.0
2013-03-08 11:30:00,33.27,33.29,33.18,33.22,2900.0,33.27,33.29,33.18,33.22,2900.0
2013-03-08 12:00:00,33.28,33.31,33.21,33.25,3400.0,33.28,33.31,33.21,33.25,3400.0
2013-03-08 12:30:00,33.16,33.25,33.15,33.23,1900.0,33.16,33.25,33.15,33.23,1900.0
2013-03-08 13:00:00,33.22,33.22,33.19,33.21,1600.0,33.22,33.22,33.19,33.21,1600.0
2013-03-08 13:30:00,33.22,33.24,33.18,33.22,2500.0,33.22,33.24,33.18,33.22,2500.0
2013-03-08 14:00:00,33.19,33.24,33.19,33.22,2900.0,33.19,33.24,33.19,33.22,2900.0
2013-03-08 14:30:00,33.22,33.22,33.14,33.18,5700.0,33.22,33.22,33.14,33.18,5700.0
2013-03-08 15:00:00,33.19,33.35,33.19,33.35,5700.0,33.19,33.35,33.19,33.35,5700.0
2013-03-08 15:30:00,33.35,33.38,33.33,33.36,11000.0,33.35,33.38,33.33,33.36,11000.0
2013-03-11 09:30:00,32.93,33.33,32.93,33.11,5400.0,32.93,33.33,32.93,33.11,5400.0
2013-03-11 10:00:00,33.09,33.1,33.02,33.02,1700.0,33.09,33.1,33.02,33.02,1700.0
2013-03-11 10:30:00,32.98,33.08,32.98,33.04,1500.0,32.98,33.08,32.98,33.04,1500.0
2013-03-11 11:00:00,33.02,33.1,33.01,33.1,4100.0,33.02,33.1,33.01,33.1,4100.0
2013-03-11 11:30:00,33.11,33.11,33.05,33.05,1000.0,33.11,33.11,33.05,33.05,1000.0
2013-03-11 12:00:00,33.07,33.08,33.05,33.05,3400.0,33.07,33.08,33.05,33.05,3400.0
2013-03-11 12:30:00,33.04,33.06,33.02,33.05,2900.0,33.04,33.06,33.02,33.05,2900.0
2013-03-11 13:00:00,33.05,33.08,33.05,33.08,1600.0,33.05,33.08,33.05,33.08,1600.0
2013-03-11 13:30:00,33.1,33.18,33.08,33.1,2800.0,33.1,33.18,33.08,33.1,2800.0
2013-03-11 14:00:00,33.09,33.1,32.95,33.05,6400.0,33.09,33.1,32.95,33.05,6400.0
2013-03-11 14:30:00,33.04,33.09,32.95,33.07,6900.0,33.04,33.09,32.95,33.07,6900.0
2013-03-11 15:00:00,33.08,33.08,33.05,33.05,2700.0,33.08,33.08,33.05,33.05,2700.0
2013-03-11 15:30:00,33.04,33.07,33.01,33.05,11100.0,33.04,33.07,33.01,33.05,11100.0
2013-03-12 09:30:00,33.11,33.18,33.1,33.13,7300.0,33.11,33.18,33.1,33.13,7300.0
2013-03-12 10:00:00,33.11,33.13,33.03,33.1,8300.0,33.11,33.13,33.03,33.1,8300.0
2013-03-12 10:30:00,33.13,33.13,33.03,33.05,900.0,33.13,33.13,33.03,33.05,900.0
2013-03-12 11:00:00,33.06,33.07,32.9,32.91,2600.0,33.06,33.07,32.9,32.91,2600.0
2013-03-12 11:30:00,32.88,32.98,32.88,32.97,1400.0,32.88,32.98,32.88,32.97,1400.0
2013-03-12 12:00:00,32.96,32.96,32.9,32.9,700.0,32.96,32.96,32.9,32.9,700.0
2013-03-12 12:30:00,32.91,33.03,32.91,33.03,1500.0,32.91,33.03,32.91,33.03,1500.0
2013-03-12 13:00:00,33.01,33.01,32.92,33.0,2300.0,33.01,33.01,32.92,33.0,2300.0
2013-03-12 13:30:00,33.0,33.03,32.99,33.0,7300.0,33.0,33.03,32.99,33.0,7300.0
2013-03-12 14:00:00,33.0,33.02,32.9,32.9,2700.0,33.0,33.02,32.9,32.9,2700.0
2013-03-12 14:30:00,32.92,33.02,32.92,33.01,3400.0,32.92,33.02,32.92,33.01,3400.0
2013-03-12 15:00:00,33.01,33.06,32.99,33.05,13100.0,33.01,33.06,32.99,33.05,13100.0
2013-03-12 15:30:00,33.04,33.08,33.02,33.03,8300.0,33.04,33.08,33.02,33.03,8300.0
2013-03-13 09:30:00,32.99,33.11,32.94,32.94,1500.0,32.99,33.11,32.94,32.94,1500.0
2013-03-13 10:00:00,32.97,32.97,32.8,32.85,1300.0,32.97,32.97,32.8,32.85,1300.0
2013-03-13 10:30:00,32.9,32.96,32.9,32.96,600.0,32.9,32.96,32.9,32.96,600.0
2013-03-13 11:00:00,32.99,32.99,32.98,32.98,300.0,32.99,32.99,32.98,32.98,300.0
2013-03-13 11:30:00,32.93,32.93,32.93,32.93,200.0,32.93,32.93,32.93,32.93,200.0
2013-03-13 12:00:00,32.85,32.9,32.77,32.9,700.0,32.85,32.9,32.77,32.9,700.0
2013-03-13 12:30:00,32.9,33.02,32.9,33.01,1500.0,32.9,33.02,32.9,33.01,1500.0
2013-03-13 13:00:00,32.95,32.95,32.89,32.92,2000.0,32.95,32.95,32.89,32.92,2000.0
2013-03-13 13:30:00,32.91,32.99,32.88,32.95,1200.0,32.91,32.99,32.88,32.95,1200.0
2013-03-13 14:00:00,32.96,33.0,32.9,33.0,5900.0,32.96,33.0,32.9,33.0,5900.0
2013-03-13 14:30:00,33.03,33.03,32.93,32.97,4800.0,33.03,33.03,32.93,32.97,4800.0
2013-03-13 15:00:00,32.99,32.99,32.93,32.94,8900.0,32.99,32.99,32.93,32.94,8900.0
2013-03-13 15:30:00,32.95,33.01,32.94,32.99,7600.0,32.95,33.01,32.94,32.99,7600.0
2013-03-14 09:30:00,33.1,33.33,33.1,33.15,1000.0,33.1,33.33,33.1,33.15,1000.0
2013-03-14 10:00:00,33.13,33.18,33.09,33.14,1000.0,33.13,33.18,33.09,33.14,1000.0
2013-03-14 10:30:00,33.13,33.19,33.13,33.19,600.0,33.13,33.19,33.13,33.19,600.0
2013-03-14 11:00:00,33.17,33.18,33.12,33.12,600.0,33.17,33.18,33.12,33.12,600.0
2013-03-14 11:30:00,33.13,33.13,33.08,33.09,1100.0,33.13,33.13,33.08,33.09,1100.0
2013-03-14 12:00:00,33.09,33.09,33.09,33.09,200.0,33.09,33.09,33.09,33.09,200.0
2013-03-14 12:30:00,33.06,33.06,32.97,32.97,1000.0,33.06,33.06,32.97,32.97,1000.0
2013-03-14 13:00:00,32.98,32.98,32.97,32.98,700.0,32.98,32.98,32.97,32.98,700.0
2013-03-14 13:30:00,32.99,32.99,32.94,32.94,4100.0,32.99,32.99,32.94,32.94,4100.0
2013-03-14 14:00:00,32.97,33.0,32.97,33.0,200.0,32.97,33.0,32.97,33.0,200.0
2013-03-14 14:30:00,33.06,33.16,33.06,33.16,2600.0,33.06,33.16,33.06,33.16,2600.0
2013-03-14 15:00:00,33.15,33.17,33.15,33.15,1900.0,33.15,33.17,33.15,33.15,1900.0
2013-03-14 15:30:00,33.15,33.31,33.15,33.31,6100.0,33.15,33.31,33.15,33.31,6100.0
2013-03-15 09:30:00,33.2,33.2,32.95,32.95,2900.0,33.2,33.2,32.95,32.95,2900.0
2013-03-15 10:00:00,32.82,32.85,32.72,32.85,2500.0,32.82,32.85,32.72,32.85,2500.0
2013-03-15 10:30:00,32.83,32.96,32.83,32.93,1700.0,32.83,32.96,32.83,32.93,1700.0
2013-03-15 11:00:00,32.98,33.15,32.97,33.15,4500.0,32.98,33.15,32.97,33.15,4500.0
2013-03-15 11:30:00,33.16,33.17,33.08,33.11,2500.0,33.16,33.17,33.08,33.11,2500.0
2013-03-15 12:00:00,33.12,33.17,33.11,33.17,3000.0,33.12,33.17,33.11,33.17,3000.0
2013-03-15 12:30:00,33.16,33.16,33.1,33.11,1600.0,33.16,33.16,33.1,33.11,1600.0
2013-03-15 13:00:00,33.07,33.09,33.0,33.0,2200.0,33.07,33.09,33.0,33.0,2200.0
2013-03-15 13:30:00,33.01,33.04,33.01,33.03,1300.0,33.01,33.04,33.01,33.03,1300.0
2013-03-15 14:00:00,33.02,33.06,33.01,33.03,2000.0,33.02,33.06,33.01,33.03,2000.0
2013-03-15 14:30:00,33.04,33.05,33.0,33.03,3000.0,33.04,33.05,33.0,33.03,3000.0
2013-03-15 15:00:00,33.02,33.08,32.98,32.98,1600.0,33.02,33.08,32.98,32.98,1600.0
2013-03-15 15:30:00,32.98,33.1,32.98,33.1,4500.0,32.98,33.1,32.98,33.1,4500.0
2013-03-18 09:30:00,33.08,33.18,32.79,33.0,4800.0,33.08,33.18,32.79,33.0,4800.0
2013-03-18 10:00:00,32.94,33.08,32.94,33.06,3000.0,32.94,33.08,32.94,33.06,3000.0
2013-03-18 10:30:00,33.06,33.06,32.93,33.02,1400.0,33.06,33.06,32.93,33.02,1400.0
2013-03-18 11:00:00,33.02,33.08,33.0,33.08,1500.0,33.02,33.08,33.0,33.08,1500.0
2013-03-18 11:30:00,33.05,33.17,33.03,33.17,2600.0,33.05,33.17,33.03,33.17,2600.0
2013-03-18 12:00:00,33.18,33.21,33.14,33.14,2800.0,33.18,33.21,33.14,33.14,2800.0
2013-03-18 12:30:00,33.12,33.14,33.08,33.11,1100.0,33.12,33.14,33.08,33.11,1100.0
2013-03-18 13:00:00,33.11,33.14,33.11,33.14,300.0,33.11,33.14,33.11,33.14,300.0
2013-03-18 13:30:00,33.16,33.17,33.07,33.08,900.0,33.16,33.17,33.07,33.08,900.0
2013-03-18 14:00:00,33.05,33.15,33.05,33.15,1300.0,33.05,33.15,33.05,33.15,1300.0
2013-03-18 14:30:00,33.12,33.12,33.06,33.07,2300.0,33.12,33.12,33.06,33.07,2300.0
2013-03-18 15:00:00,33.08,33.12,33.06,33.07,5500.0,33.08,33.12,33.06,33.07,5500.0
2013-03-18 15:30:00,33.06,33.09,32.94,32.94,15000.0,33.06,33.09,32.94,32.94,15000.0
2013-03-19 09:30:00,33.26,33.5,33.24,33.5,2700.0,33.26,33.5,33.24,33.5,2700.0
2013-03-19 10:00:00,33.53,33.6,33.28,33.28,3500.0,33.53,33.6,33.28,33.28,3500.0
2013-03-19 10:30:00,33.29,33.35,33.17,33.17,900.0,33.29,33.35,33.17,33.17,900.0
2013-03-19 11:00:00,33.21,33.35,33.21,33.35,1300.0,33.21,33.35,33.21,33.35,1300.0
2013-03-19 11:30:00,33.38,33.39,33.28,33.28,6100.0,33.38,33.39,33.28,33.28,6100.0
2013-03-19 12:00:00,33.27,33.43,33.25,33.43,7900.0,33.27,33.43,33.25,33.43,7900.0
2013-03-19 12:30:00,33.42,33.54,33.35,33.49,7200.0,33.42,33.54,33.35,33.49,7200.0
2013-03-19 13:00:00,33.47,33.55,33.24,33.3,6900.0,33.47,33.55,33.24,33.3,6900.0
2013-03-19 13:30:00,33.25,33.4,33.23,33.39,8700.0,33.25,33.4,33.23,33.39,8700.0
2013-03-19 14:00:00,33.39,33.51,33.39,33.43,12100.0,33.39,33.51,33.39,33.43,12100.0
2013-03-19 14:30:00,33.46,33.55,33.44,33.48,3100.0,33.46,33.55,33.44,33.48,3100.0
2013-03-19 15:00:00,33.43,33.61,33.41,33.5,5900.0,33.43,33.61,33.41,33.5,5900.0
2013-03-19 15:30:00,33.49,33.63,33.48,33.63,10000.0,33.49,33.63,33.48,33.63,10000.0
2013-03-20 09:30:00,33.73,33.93,33.73,33.8,12500.0,33.73,33.93,33.73,33.8,12500.0
2013-03-20 10:00:00,33.83,34.03,33.79,33.86,9900.0,33.83,34.03,33.79,33.86,9900.0
2013-03-20 10:30:00,33.92,33.97,33.85,33.93,4700.0,33.92,33.97,33.85,33.93,4700.0
2013-03-20 11:00:00,33.95,34.02,33.92,33.92,3100.0,33.95,34.02,33.92,33.92,3100.0
2013-03-20 11:30:00,33.88,33.88,33.79,33.79,2300.0,33.88,33.88,33.79,33.79,2300.0
2013-03-20 12:00:00,33.72,33.77,33.67,33.76,2900.0,33.72,33.77,33.67,33.76,2900.0
2013-03-20 12:30:00,33.76,33.8,33.73,33.78,3800.0,33.76,33.8,33.73,33.78,3800.0
2013-03-20 13:00:00,33.76,33.76,33.68,33.76,4400.0,33.76,33.76,33.68,33.76,4400.0
2013-03-20 13:30:00,33.74,33.74,33.66,33.66,900.0,33.74,33.74,33.66,33.66,900.0
2013-03-20 14:00:00,33.66,33.74,33.66,33.7,5800.0,33.66,33.74,33.66,33.7,5800.0
2013-03-20 14:30:00,33.7,33.7,33.64,33.64,2100.0,33.7,33.7,33.64,33.64,2100.0
2013-03-20 15:00:00,33.62,33.62,33.57,33.58,5900.0,33.62,33.62,33.57,33.58,5900.0
2013-03-20 15:30:00,33.58,33.75,33.58,33.73,6600.0,33.58,33.75,33.58,33.73,6600.0
2013-03-21 09:30:00,33.44,33.55,33.38,33.55,2200.0,33.44,33.55,33.38,33.55,2200.0
2013-03-21 10:00:00,33.53,33.54,33.44,33.54,3000.0,33.53,33.54,33.44,33.54,3000.0
2013-03-21 10:30:00,33.52,33.55,33.49,33.5,2100.0,33.52,33.55,33.49,33.5,2100.0
2013-03-21 11:00:00,33.48,33.57,33.47,33.53,2100.0,33.48,33.57,33.47,33.53,2100.0
2013-03-21 11:30:00,33.52,33.58,33.51,33.54,2100.0,33.52,33.58,33.51,33.54,2100.0
2013-03-21 12:00:00,33.52,33.56,33.51,33.55,1300.0,33.52,33.56,33.51,33.55,1300.0
2013-03-21 12:30:00,33.58,33.61,33.56,33.61,2400.0,33.58,33.61,33.56,33.61,2400.0
2013-03-21 13:00:00,33.6,33.63,33.55,33.6,7300.0,33.6,33.63,33.55,33.6,7300.0
2013-03-21 13:30:00,33.55,33.55,33.38,33.44,3000.0,33.55,33.55,33.38,33.44,3000.0
2013-03-21 14:00:00,33.43,33.51,33.39,33.49,3000.0,33.43,33.51,33.39,33.49,3000.0
2013-03-21 14:30:00,33.52,33.55,33.51,33.51,4500.0,33.52,33.55,33.51,33.51,4500.0
2013-03-21 15:00:00,33.51,33.55,33.45,33.5,4200.0,33.51,33.55,33.45,33.5,4200.0
2013-03-21 15:30:00,33.5,33.52,33.46,33.48,8600.0,33.5,33.52,33.46,33.48,8600.0
2013-03-22 09:30:00,33.59,33.59,33.39,33.41,2000.0,33.59,33.59,33.39,33.41,2000.0
2013-03-22 10:00:00,33.42,33.45,33.33,33.33,2500.0,33.42,33.45,33.33,33.33,2500.0
2013-03-22 10:30:00,33.34,33.46,33.34,33.43,1400.0,33.34,33.46,33.34,33.43,1400.0
2013-03-22 11:00:00,33.41,33.54,33.35,33.54,1800.0,33.41,33.54,33.35,33.54,1800.0
2013-03-22 11:30:00,33.54,33.64,33.54,33.6,2100.0,33.54,33.64,33.54,33.6,2100.0
2013-03-22 12:00:00,33.64,33.7,33.62,33.62,3500.0,33.64,33.7,33.62,33.62,3500.0
2013-03-22 12:30:00,33.6,33.6,33.57,33.6,900.0,33.6,33.6,33.57,33.6,900.0
2013-03-22 13:00:00,33.68,33.77,33.63,33.77,1300.0,33.68,33.77,33.63,33.77,1300.0
2013-03-22 13:30:00,33.78,33.79,33.67,33.67,1100.0,33.78,33.79,33.67,33.67,1100.0
2013-03-22 14:00:00,33.67,33.67,33.66,33.67,700.0,33.67,33.67,33.66,33.67,700.0
2013-03-22 14:30:00,33.63,33.76,33.62,33.76,1300.0,33.63,33.76,33.62,33.76,1300.0
2013-03-22 15:00:00,33.7,33.72,33.63,33.64,1900.0,33.7,33.72,33.63,33.64,1900.0
2013-03-22 15:30:00,33.59,33.72,33.59,33.71,4400.0,33.59,33.72,33.59,33.71,4400.0
2013-03-25 09:30:00,33.91,34.15,33.91,34.15,2800.0,33.91,34.15,33.91,34.15,2800.0
2013-03-25 10:00:00,34.12,34.4,34.1,34.14,13200.0,34.12,34.4,34.1,34.14,13200.0
2013-03-25 10:30:00,34.15,34.21,34.05,34.2,11900.0,34.15,34.21,34.05,34.2,11900.0
2013-03-25 11:00:00,34.07,34.11,33.91,34.0,4000.0,34.07,34.11,33.91,34.0,4000.0
2013-03-25 11:30:00,34.0,34.19,33.99,34.11,4100.0,34.0,34.19,33.99,34.11,4100.0
2013-03-25 12:00:00,34.11,34.23,34.1,34.23,4900.0,34.11,34.23,34.1,34.23,4900.0
2013-03-25 12:30:00,34.17,34.23,34.17,34.19,3100.0,34.17,34.23,34.17,34.19,3100.0
2013-03-25 13:00:00,34.13,34.35,34.06,34.34,3900.0,34.13,34.35,34.06,34.34,3900.0
2013-03-25 13:30:00,34.29,34.59,34.17,34.58,4400.0,34.29,34.59,34.17,34.58,4400.0
2013-03-25 14:00:00,34.55,34.56,34.45,34.45,6200.0,34.55,34.56,34.45,34.45,6200.0
2013-03-25 14:30:00,34.46,34.52,34.45,34.5,6700.0,34.46,34.52,34.45,34.5,6700.0
2013-03-25 15:00:00,34.5,34.52,34.38,34.48,9500.0,34.5,34.52,34.38,34.48,9500.0
2013-03-25 15:30:00,34.45,34.55,34.4,34.52,8500.0,34.45,34.55,34.4,34.52,8500.0
2013-03-26 09:30:00,34.74,34.89,34.74,34.84,6000.0,34.74,34.89,34.74,34.84,6000.0
2013-03-26 10:00:00,34.8,34.95,34.8,34.86,5900.0,34.8,34.95,34.8,34.86,5900.0
2013-03-26 10:30:00,34.87,34.91,34.8,34.91,11400.0,34.87,34.91,34.8,34.91,11400.0
2013-03-26 11:00:00,34.85,34.89,34.8,34.85,8800.0,34.85,34.89,34.8,34.85,8800.0
2013-03-26 11:30:00,34.85,34.9,34.85,34.85,10400.0,34.85,34.9,34.85,34.85,10400.0
2013-03-26 12:00:00,34.85,34.86,34.82,34.84,7400.0,34.85,34.86,34.82,34.84,7400.0
2013-03-26 12:30:00,34.85,34.86,34.83,34.86,800.0,34.85,34.86,34.83,34.86,800.0
2013-03-26 13:00:00,34.8,34.89,34.77,34.89,3400.0,34.8,34.89,34.77,34.89,3400.0
2013-03-26 13:30:00,34.88,34.92,34.88,34.9,1500.0,34.88,34.92,34.88,34.9,1500.0
2013-03-26 14:00:00,34.91,34.99,34.91,34.98,4100.0,34.91,34.99,34.91,34.98,4100.0
2013-03-26 14:30:00,34.94,35.03,34.94,35.03,5700.0,34.94,35.03,34.94,35.03,5700.0
2013-03-26 15:00:00,35.03,35.18,35.03,35.18,6800.0,35.03,35.18,35.03,35.18,6800.0
2013-03-26 15:30:00,35.17,35.22,35.15,35.22,6300.0,35.17,35.22,35.15,35.22,6300.0
2013-03-27 09:30:00,35.04,35.04,34.73,34.78,2700.0,35.04,35.04,34.73,34.78,2700.0
2013-03-27 10:00:00,34.7,34.82,34.65,34.81,2700.0,34.7,34.82,34.65,34.81,2700.0
2013-03-27 10:30:00,34.81,35.03,34.81,34.94,1200.0,34.81,35.03,34.81,34.94,1200.0
2013-03-27 11:00:00,34.94,34.94,34.86,34.86,900.0,34.94,34.94,34.86,34.86,900.0
2013-03-27 11:30:00,34.83,34.89,34.81,34.82,1600.0,34.83,34.89,34.81,34.82,1600.0
2013-03-27 12:00:00,34.81,34.81,34.78,34.78,500.0,34.81,34.81,34.78,34.78,500.0
2013-03-27 12:30:00,34.7,34.73,34.62,34.62,8600.0,34.7,34.73,34.62,34.62,8600.0
2013-03-27 13:00:00,34.62,34.73,34.6,34.73,1600.0,34.62,34.73,34.6,34.73,1600.0
2013-03-27 13:30:00,34.77,34.77,34.75,34.75,2000.0,34.77,34.77,34.75,34.75,2000.0
2013-03-27 14:00:00,34.76,34.82,34.76,34.82,1400.0,34.76,34.82,34.76,34.82,1400.0
2013-03-27 14:30:00,34.8,34.85,34.8,34.82,2700.0,34.8,34.85,34.8,34.82,2700.0
2013-03-27 15:00:00,34.82,34.91,34.81,34.88,3600.0,34.82,34.91,34.81,34.88,3600.0
2013-03-27 15:30:00,34.88,34.92,34.84,34.92,5400.0,34.88,34.92,34.84,34.92,5400.0
2013-03-28 09:30:00,34.91,35.04,34.89,35.01,5500.0,34.91,35.04,34.89,35.01,5500.0
2013-03-28 10:00:00,35.0,35.05,34.96,35.03,2500.0,35.0,35.05,34.96,35.03,2500.0
2013-03-28 10:30:00,35.03,35.07,35.03,35.06,1200.0,35.03,35.07,35.03,35.06,1200.0
2013-03-28 11:00:00,35.08,35.08,34.99,35.01,2200.0,35.08,35.08,34.99,35.01,2200.0
2013-03-28 11:30:00,35.02,35.13,35.01,35.13,8000.0,35.02,35.13,35.01,35.13,8000.0
2013-03-28 12:00:00,35.13,35.13,35.04,35.04,1700.0,35.13,35.13,35.04,35.04,1700.0
2013-03-28 12:30:00,35.1,35.1,35.09,35.09,200.0,35.1,35.1,35.09,35.09,200.0
2013-03-28 13:00:00,35.08,35.08,34.89,35.07,1700.0,35.08,35.08,34.89,35.07,1700.0
2013-03-28 13:30:00,35.1,35.17,35.1,35.17,800.0,35.1,35.17,35.1,35.17,800.0
2013-03-28 14:00:00,35.19,35.27,35.17,35.26,2100.0,35.19,35.27,35.17,35.26,2100.0
2013-03-28 14:30:00,35.27,35.32,35.22,35.31,2100.0,35.27,35.32,35.22,35.31,2100.0
2013-03-28 15:00:00,35.31,35.36,35.28,35.35,5800.0,35.31,35.36,35.28,35.35,5800.0
2013-03-28 15:30:00,35.34,35.5,35.34,35.4,10600.0,35.34,35.5,35.34,35.4,10600.0
2013-04-01 09:30:00,35.41,35.42,35.1,35.1,2100.0,35.41,35.42,35.1,35.1,2100.0
2013-04-01 10:00:00,35.13,35.15,34.83,34.84,2300.0,35.13,35.15,34.83,34.84,2300.0
2013-04-01 10:30:00,34.87,34.87,34.66,34.68,1400.0,34.87,34.87,34.66,34.68,1400.0
2013-04-01 11:00:00,34.67,35.1,34.6,34.92,16600.0,34.67,35.1,34.6,34.92,16600.0
2013-04-01 11:30:00,34.91,34.91,34.77,34.84,2500.0,34.91,34.91,34.77,34.84,2500.0
2013-04-01 12:00:00,34.8,34.8,34.58,34.59,2300.0,34.8,34.8,34.58,34.59,2300.0
2013-04-01 12:30:00,34.59,34.59,34.53,34.59,3000.0,34.59,34.59,34.53,34.59,3000.0
2013-04-01 13:00:00,34.6,34.72,34.6,34.71,2700.0,34.6,34.72,34.6,34.71,2700.0
2013-04-01 13:30:00,34.72,34.72,34.56,34.56,4700.0,34.72,34.72,34.56,34.56,4700.0
2013-04-01 14:00:00,34.55,34.65,34.53,34.59,3900.0,34.55,34.65,34.53,34.59,3900.0
2013-04-01 14:30:00,34.6,34.61,34.45,34.59,3600.0,34.6,34.61,34.45,34.59,3600.0
2013-04-01 15:00:00,34.56,34.56,34.34,34.34,5400.0,34.56,34.56,34.34,34.34,5400.0
2013-04-01 15:30:00,34.37,34.56,34.37,34.51,9600.0,34.37,34.56,34.37,34.51,9600.0
2013-04-02 09:30:00,34.52,34.56,34.43,34.43,1900.0,34.52,34.56,34.43,34.43,1900.0
2013-04-02 10:00:00,34.42,34.42,34.36,34.39,1700.0,34.42,34.42,34.36,34.39,1700.0
2013-04-02 10:30:00,34.33,34.39,34.25,34.39,2900.0,34.33,34.39,34.25,34.39,2900.0
2013-04-02 11:00:00,34.38,34.38,34.17,34.25,2800.0,34.38,34.38,34.17,34.25,2800.0
2013-04-02 11:30:00,34.28,34.28,34.01,34.02,1600.0,34.28,34.28,34.01,34.02,1600.0
2013-04-02 12:00:00,34.02,34.16,34.02,34.07,1000.0,34.02,34.16,34.02,34.07,1000.0
2013-04-02 12:30:00,34.05,34.06,33.94,33.94,1900.0,34.05,34.06,33.94,33.94,1900.0
2013-04-02 13:00:00,33.95,34.0,33.86,34.0,4000.0,33.95,34.0,33.86,34.0,4000.0
2013-04-02 13:30:00,34.0,34.1,34.0,34.07,1900.0,34.0,34.1,34.0,34.07,1900.0
2013-04-02 14:00:00,34.07,34.07,33.94,33.94,3100.0,34.07,34.07,33.94,33.94,3100.0
2013-04-02 14:30:00,33.92,33.92,33.78,33.85,4100.0,33.92,33.92,33.78,33.85,4100.0
2013-04-02 15:00:00,33.87,34.07,33.87,33.95,4500.0,33.87,34.07,33.87,33.95,4500.0
2013-04-02 15:30:00,33.95,33.98,33.86,33.98,8300.0,33.95,33.98,33.86,33.98,8300.0
2013-04-03 09:30:00,34.17,34.17,34.02,34.02,700.0,34.17,34.17,34.02,34.02,700.0
2013-04-03 10:00:00,33.85,33.85,33.65,33.78,2900.0,33.85,33.85,33.65,33.78,2900.0
2013-04-03 10:30:00,33.76,33.93,33.74,33.86,2400.0,33.76,33.93,33.74,33.86,2400.0
2013-04-03 11:00:00,33.83,33.85,33.66,33.72,1300.0,33.83,33.85,33.66,33.72,1300.0
2013-04-03 11:30:00,33.75,33.75,33.67,33.71,900.0,33.75,33.75,33.67,33.71,900.0
2013-04-03 12:00:00,33.64,33.66,33.56,33.66,1300.0,33.64,33.66,33.56,33.66,1300.0
2013-04-03 12:30:00,33.66,33.66,33.53,33.56,2600.0,33.66,33.66,33.53,33.56,2600.0
2013-04-03 13:00:00,33.59,33.63,33.54,33.54,1200.0,33.59,33.63,33.54,33.54,1200.0
2013-04-03 13:30:00,33.5,33.5,33.2,33.23,5500.0,33.5,33.5,33.2,33.23,5500.0
2013-04-03 14:00:00,33.24,33.39,33.18,33.37,3800.0,33.24,33.39,33.18,33.37,3800.0
2013-04-03 14:30:00,33.38,33.44,33.38,33.44,2500.0,33.38,33.44,33.38,33.44,2500.0
2013-04-03 15:00:00,33.44,33.46,33.28,33.28,3100.0,33.44,33.46,33.28,33.28,3100.0
2013-04-03 15:30:00,33.24,33.37,33.15,33.22,7500.0,33.24,33.37,33.15,33.22,7500.0
2013-04-04 09:30:00,33.46,33.46,33.2,33.2,700.0,33.46,33.46,33.2,33.2,700.0
2013-04-04 10:00:00,33.21,33.22,32.99,33.07,5600.0,33.21,33.22,32.99,33.07,5600.0
2013-04-04 10:30:00,33.05,33.28,33.05,33.14,7800.0,33.05,33.28,33.05,33.14,7800.0
2013-04-04 11:00:00,33.11,33.22,33.11,33.21,3400.0,33.11,33.22,33.11,33.21,3400.0
2013-04-04 11:30:00,33.21,33.31,33.18,33.31,2700.0,33.21,33.31,33.18,33.31,2700.0
2013-04-04 12:00:00,33.3,33.3,33.26,33.26,800.0,33.3,33.3,33.26,33.26,800.0
2013-04-04 12:30:00,33.33,33.46,33.33,33.45,1700.0,33.33,33.46,33.33,33.45,1700.0
2013-04-04 13:00:00,33.47,33.47,33.4,33.43,1900.0,33.47,33.47,33.4,33.43,1900.0
2013-04-04 13:30:00,33.4,33.55,33.39,33.54,1800.0,33.4,33.55,33.39,33.54,1800.0
2013-04-04 14:00:00,33.55,33.6,33.55,33.58,1600.0,33.55,33.6,33.55,33.58,1600.0
2013-04-04 14:30:00,33.61,33.67,33.6,33.61,2400.0,33.61,33.67,33.6,33.61,2400.0
2013-04-04 15:00:00,33.65,33.67,33.62,33.64,1900.0,33.65,33.67,33.62,33.64,1900.0
2013-04-04 15:30:00,33.64,33.67,33.56,33.67,7600.0,33.64,33.67,33.56,33.67,7600.0
2013-04-05 09:30:00,33.0,33.0,32.81,32.85,3600.0,33.0,33.0,32.81,32.85,3600.0
2013-04-05 10:00:00,32.83,33.02,32.81,33.02,1700.0,32.83,33.02,32.81,33.02,1700.0
2013-04-05 10:30:00,33.02,33.15,33.02,33.02,2500.0,33.02,33.15,33.02,33.02,2500.0
2013-04-05 11:00:00,33.05,33.13,33.01,33.01,2400.0,33.05,33.13,33.01,33.01,2400.0
2013-04-05 11:30:00,33.0,33.01,32.82,32.85,1700.0,33.0,33.01,32.82,32.85,1700.0
2013-04-05 12:00:00,32.84,32.91,32.82,32.83,1700.0,32.84,32.91,32.82,32.83,1700.0
2013-04-05 12:30:00,32.87,32.9,32.78,32.78,2400.0,32.87,32.9,32.78,32.78,2400.0
2013-04-05 13:00:00,32.79,32.89,32.79,32.86,2500.0,32.79,32.89,32.79,32.86,2500.0
2013-04-05 13:30:00,32.86,32.88,32.81,32.81,2100.0,32.86,32.88,32.81,32.81,2100.0
2013-04-05 14:00:00,32.8,32.82,32.75,32.79,3000.0,32.8,32.82,32.75,32.79,3000.0
2013-04-05 14:30:00,32.78,32.81,32.73,32.77,7300.0,32.78,32.81,32.73,32.77,7300.0
2013-04-05 15:00:00,32.78,32.8,32.7,32.75,6200.0,32.78,32.8,32.7,32.75,6200.0
2013-04-05 15:30:00,32.77,32.91,32.76,32.88,10400.0,32.77,32.91,32.76,32.88,10400.0
2013-04-08 09:30:00,32.83,32.89,32.37,32.39,4000.0,32.83,32.89,32.37,32.39,4000.0
2013-04-08 10:00:00,32.43,32.65,32.43,32.54,6900.0,32.43,32.65,32.43,32.54,6900.0
2013-04-08 10:30:00,32.53,32.53,32.36,32.47,8600.0,32.53,32.53,32.36,32.47,8600.0
2013-04-08 11:00:00,32.46,32.46,32.33,32.38,9100.0,32.46,32.46,32.33,32.38,9100.0
2013-04-08 11:30:00,32.38,32.49,32.36,32.38,5400.0,32.38,32.49,32.36,32.38,5400.0
2013-04-08 12:00:00,32.39,32.56,32.39,32.56,4300.0,32.39,32.56,32.39,32.56,4300.0
2013-04-08 12:30:00,32.56,32.59,32.47,32.47,2500.0,32.56,32.59,32.47,32.47,2500.0
2013-04-08 13:00:00,32.49,32.5,32.37,32.37,3600.0,32.49,32.5,32.37,32.37,3600.0
2013-04-08 13:30:00,32.39,32.45,32.38,32.45,5400.0,32.39,32.45,32.38,32.45,5400.0
2013-04-08 14:00:00,32.45,32.45,32.39,32.4,7800.0,32.45,32.45,32.39,32.4,7800.0
2013-04-08 14:30:00,32.4,32.48,32.4,32.48,4500.0,32.4,32.48,32.4,32.48,4500.0
2013-04-08 15:00:00,32.5,32.6,32.46,32.55,11900.0,32.5,32.6,32.46,32.55,11900.0
2013-04-08 15:30:00,32.55,32.67,32.54,32.54,16800.0,32.55,32.67,32.54,32.54,16800.0
2013-04-09 09:30:00,32.76,32.99,32.76,32.79,9300.0,32.76,32.99,32.76,32.79,9300.0
2013-04-09 10:00:00,32.72,32.96,32.7,32.9,10600.0,32.72,32.96,32.7,32.9,10600.0
2013-04-09 10:30:00,32.94,32.94,32.51,32.51,7500.0,32.94,32.94,32.51,32.51,7500.0
2013-04-09 11:00:00,32.63,32.66,32.49,32.59,3100.0,32.63,32.66,32.49,32.59,3100.0
2013-04-09 11:30:00,32.59,32.7,32.59,32.65,1600.0,32.59,32.7,32.59,32.65,1600.0
2013-04-09 12:00:00,32.7,32.71,32.64,32.66,3200.0,32.7,32.71,32.64,32.66,3200.0
2013-04-09 12:30:00,32.71,32.79,32.71,32.79,1100.0,32.71,32.79,32.71,32.79,1100.0
2013-04-09 13:00:00,32.79,32.88,32.79,32.88,2100.0,32.79,32.88,32.79,32.88,2100.0
2013-04-09 13:30:00,32.88,32.99,32.88,32.95,5700.0,32.88,32.99,32.88,32.95,5700.0
2013-04-09 14:00:00,32.95,32.95,32.94,32.95,1300.0,32.95,32.95,32.94,32.95,1300.0
2013-04-09 14:30:00,32.95,32.98,32.95,32.95,2600.0,32.95,32.98,32.95,32.95,2600.0
2013-04-09 15:00:00,32.96,33.14,32.93,33.12,15600.0,32.96,33.14,32.93,33.12,15600.0
2013-04-09 15:30:00,33.12,33.16,32.99,32.99,15000.0,33.12,33.16,32.99,32.99,15000.0
2013-04-10 09:30:00,33.11,33.18,33.06,33.11,6400.0,33.11,33.18,33.06,33.11,6400.0
2013-04-10 10:00:00,33.11,33.32,33.1,33.29,8900.0,33.11,33.32,33.1,33.29,8900.0
2013-04-10 10:30:00,33.3,33.37,33.28,33.3,3100.0,33.3,33.37,33.28,33.3,3100.0
2013-04-10 11:00:00,33.32,33.34,33.22,33.25,2000.0,33.32,33.34,33.22,33.25,2000.0
2013-04-10 11:30:00,33.27,33.31,33.24,33.27,5100.0,33.27,33.31,33.24,33.27,5100.0
2013-04-10 12:00:00,33.21,33.3,33.21,33.29,900.0,33.21,33.3,33.21,33.29,900.0
2013-04-10 12:30:00,33.31,33.32,33.28,33.32,1000.0,33.31,33.32,33.28,33.32,1000.0
2013-04-10 13:00:00,33.3,33.31,33.29,33.31,7500.0,33.3,33.31,33.29,33.31,7500.0
2013-04-10 13:30:00,33.41,33.49,33.41,33.48,1600.0,33.41,33.49,33.41,33.48,1600.0
2013-04-10 14:00:00,33.46,33.46,33.37,33.39,3100.0,33.46,33.46,33.37,33.39,3100.0
2013-04-10 14:30:00,33.39,33.43,33.38,33.38,4100.0,33.39,33.43,33.38,33.38,4100.0
2013-04-10 15:00:00,33.39,33.43,33.38,33.41,5400.0,33.39,33.43,33.38,33.41,5400.0
2013-04-10 15:30:00,33.4,33.48,33.35,33.45,5200.0,33.4,33.48,33.35,33.45,5200.0
2013-04-11 09:30:00,33.04,33.51,33.04,33.51,600.0,33.04,33.51,33.04,33.51,600.0
2013-04-11 10:00:00,33.52,33.61,33.51,33.61,3300.0,33.52,33.61,33.51,33.61,3300.0
2013-04-11 10:30:00,33.57,33.57,33.39,33.4,2300.0,33.57,33.57,33.39,33.4,2300.0
2013-04-11 11:00:00,33.45,33.52,33.44,33.46,5900.0,33.45,33.52,33.44,33.46,5900.0
2013-04-11 11:30:00,33.47,33.47,33.16,33.21,4000.0,33.47,33.47,33.16,33.21,4000.0
2013-04-11 12:00:00,33.24,33.25,33.13,33.14,2000.0,33.24,33.25,33.13,33.14,2000.0
2013-04-11 12:30:00,33.15,33.28,33.15,33.28,1300.0,33.15,33.28,33.15,33.28,1300.0
2013-04-11 13:00:00,33.31,33.35,33.22,33.22,2600.0,33.31,33.35,33.22,33.22,2600.0
2013-04-11 13:30:00,33.21,33.25,33.2,33.22,1900.0,33.21,33.25,33.2,33.22,1900.0
2013-04-11 14:00:00,33.23,33.24,33.19,33.24,2200.0,33.23,33.24,33.19,33.24,2200.0
2013-04-11 14:30:00,33.29,33.33,33.25,33.29,1200.0,33.29,33.33,33.25,33.29,1200.0
2013-04-11 15:00:00,33.33,33.37,33.27,33.3,4400.0,33.33,33.37,33.27,33.3,4400.0
2013-04-11 15:30:00,33.33,33.37,33.25,33.33,7100.0,33.33,33.37,33.25,33.33,7100.0
2013-04-12 09:30:00,33.16,33.18,32.93,32.95,2000.0,33.16,33.18,32.93,32.95,2000.0
2013-04-12 10:00:00,32.93,32.96,32.72,32.78,5300.0,32.93,32.96,32.72,32.78,5300.0
2013-04-12 10:30:00,32.83,32.83,32.7,32.82,5200.0,32.83,32.83,32.7,32.82,5200.0
2013-04-12 11:00:00,32.8,32.9,32.78,32.9,1800.0,32.8,32.9,32.78,32.9,1800.0
2013-04-12 11:30:00,32.89,33.18,32.76,33.18,2400.0,32.89,33.18,32.76,33.18,2400.0
2013-04-12 12:00:00,33.09,33.09,33.01,33.04,1400.0,33.09,33.09,33.01,33.04,1400.0
2013-04-12 12:30:00,33.06,33.17,33.06,33.08,1400.0,33.06,33.17,33.06,33.08,1400.0
2013-04-12 13:00:00,33.09,33.16,33.09,33.11,3600.0,33.09,33.16,33.09,33.11,3600.0
2013-04-12 13:30:00,33.11,33.17,33.09,33.13,2900.0,33.11,33.17,33.09,33.13,2900.0
2013-04-12 14:00:00,33.15,33.15,33.08,33.08,1600.0,33.15,33.15,33.08,33.08,1600.0
2013-04-12 14:30:00,33.06,33.11,33.05,33.11,2000.0,33.06,33.11,33.05,33.11,2000.0
2013-04-12 15:00:00,33.11,33.2,33.1,33.14,2600.0,33.11,33.2,33.1,33.14,2600.0
2013-04-12 15:30:00,33.13,33.2,33.13,33.2,8600.0,33.13,33.2,33.13,33.2,8600.0
2013-04-15 09:30:00,32.91,33.1,32.91,33.03,1800.0,32.91,33.1,32.91,33.03,1800.0
2013-04-15 10:00:00,32.96,32.96,32.73,32.77,3000.0,32.96,32.96,32.73,32.77,3000.0
2013-04-15 10:30:00,32.84,33.04,32.84,32.97,1100.0,32.84,33.04,32.84,32.97,1100.0
2013-04-15 11:00:00,32.89,32.93,32.85,32.85,1600.0,32.89,32.93,32.85,32.85,1600.0
2013-04-15 11:30:00,32.88,32.94,32.63,32.63,1600.0,32.88,32.94,32.63,32.63,1600.0
2013-04-15 12:00:00,32.68,32.69,32.44,32.51,2500.0,32.68,32.69,32.44,32.51,2500.0
2013-04-15 12:30:00,32.51,32.77,32.48,32.77,5000.0,32.51,32.77,32.48,32.77,5000.0
2013-04-15 13:00:00,32.78,32.82,32.75,32.76,4000.0,32.78,32.82,32.75,32.76,4000.0
2013-04-15 13:30:00,32.73,32.76,32.66,32.68,2000.0,32.73,32.76,32.66,32.68,2000.0
2013-04-15 14:00:00,32.61,32.64,32.53,32.53,1200.0,32.61,32.64,32.53,32.53,1200.0
2013-04-15 14:30:00,32.48,32.7,32.39,32.41,3000.0,32.48,32.7,32.39,32.41,3000.0
2013-04-15 15:00:00,32.41,32.51,32.37,32.5,3600.0,32.41,32.51,32.37,32.5,3600.0
2013-04-15 15:30:00,32.48,32.51,32.38,32.43,4700.0,32.48,32.51,32.38,32.43,4700.0
2013-04-16 09:30:00,32.61,32.65,32.41,32.44,2900.0,32.61,32.65,32.41,32.44,2900.0
2013-04-16 10:00:00,32.36,32.46,32.3,32.34,5200.0,32.36,32.46,32.3,32.34,5200.0
2013-04-16 10:30:00,32.36,32.43,32.3,32.41,2200.0,32.36,32.43,32.3,32.41,2200.0
2013-04-16 11:00:00,32.48,32.66,32.44,32.64,1200.0,32.48,32.66,32.44,32.64,1200.0
2013-04-16 11:30:00,32.69,32.89,32.64,32.87,13800.0,32.69,32.89,32.64,32.87,13800.0
2013-04-16 12:00:00,32.87,32.9,32.77,32.78,2600.0,32.87,32.9,32.77,32.78,2600.0
2013-04-16 12:30:00,32.77,32.83,32.77,32.83,900.0,32.77,32.83,32.77,32.83,900.0
2013-04-16 13:00:00,32.88,32.88,32.85,32.85,1400.0,32.88,32.88,32.85,32.85,1400.0
2013-04-16 13:30:00,32.87,32.88,32.79,32.79,2000.0,32.87,32.88,32.79,32.79,2000.0
2013-04-16 14:00:00,32.79,32.79,32.66,32.67,3700.0,32.79,32.79,32.66,32.67,3700.0
2013-04-16 14:30:00,32.64,32.65,32.61,32.61,2100.0,32.64,32.65,32.61,32.61,2100.0
2013-04-16 15:00:00,32.65,32.72,32.64,32.7,4400.0,32.65,32.72,32.64,32.7,4400.0
2013-04-16 15:30:00,32.73,32.86,32.71,32.8,4900.0,32.73,32.86,32.71,32.8,4900.0
2013-04-17 09:30:00,32.47,32.47,32.13,32.24,2000.0,32.47,32.47,32.13,32.24,2000.0
2013-04-17 10:00:00,32.23,32.3,31.7,31.7,3800.0,32.23,32.3,31.7,31.7,3800.0
2013-04-17 10:30:00,31.71,31.74,31.52,31.52,5500.0,31.71,31.74,31.52,31.52,5500.0
2013-04-17 11:00:00,31.5,31.53,31.34,31.48,10500.0,31.5,31.53,31.34,31.48,10500.0
2013-04-17 11:30:00,31.5,31.71,31.44,31.64,3500.0,31.5,31.71,31.44,31.64,3500.0
2013-04-17 12:00:00,31.68,31.7,31.3,31.3,6000.0,31.68,31.7,31.3,31.3,6000.0
2013-04-17 12:30:00,31.38,31.5,31.38,31.5,2500.0,31.38,31.5,31.38,31.5,2500.0
2013-04-17 13:00:00,31.49,31.53,31.31,31.32,5100.0,31.49,31.53,31.31,31.32,5100.0
2013-04-17 13:30:00,31.29,31.46,31.26,31.35,5200.0,31.29,31.46,31.26,31.35,5200.0
2013-04-17 14:00:00,31.36,31.41,31.25,31.36,3000.0,31.36,31.41,31.25,31.36,3000.0
2013-04-17 14:30:00,31.36,31.37,31.19,31.27,8000.0,31.36,31.37,31.19,31.27,8000.0
2013-04-17 15:00:00,31.26,31.4,31.21,31.4,11800.0,31.26,31.4,31.21,31.4,11800.0
2013-04-17 15:30:00,31.4,31.43,31.29,31.34,4600.0,31.4,31.43,31.29,31.34,4600.0
2013-04-18 09:30:00,31.5,31.51,30.98,30.99,2800.0,31.5,31.51,30.98,30.99,2800.0
2013-04-18 10:00:00,30.97,31.01,30.8,30.91,7300.0,30.97,31.01,30.8,30.91,7300.0
2013-04-18 10:30:00,31.13,31.31,30.99,31.25,2000.0,31.13,31.31,30.99,31.25,2000.0
2013-04-18 11:00:00,31.25,31.26,31.1,31.1,1600.0,31.25,31.26,31.1,31.1,1600.0
2013-04-18 11:30:00,31.09,31.09,30.83,31.01,1500.0,31.09,31.09,30.83,31.01,1500.0
2013-04-18 12:00:00,30.95,30.97,30.88,30.9,1500.0,30.95,30.97,30.88,30.9,1500.0
2013-04-18 12:30:00,30.95,31.01,30.86,30.99,3900.0,30.95,31.01,30.86,30.99,3900.0
2013-04-18 13:00:00,30.96,31.03,30.88,30.92,3000.0,30.96,31.03,30.88,30.92,3000.0
2013-04-18 13:30:00,30.94,30.94,30.8,30.82,5300.0,30.94,30.94,30.8,30.82,5300.0
2013-04-18 14:00:00,30.79,30.79,30.6,30.61,3800.0,30.79,30.79,30.6,30.61,3800.0
2013-04-18 14:30:00,30.64,30.66,30.46,30.46,4800.0,30.64,30.66,30.46,30.46,4800.0
2013-04-18 15:00:00,30.52,30.58,30.43,30.49,6100.0,30.52,30.58,30.43,30.49,6100.0
2013-04-18 15:30:00,30.5,30.55,30.46,30.55,5400.0,30.5,30.55,30.46,30.55,5400.0
2013-04-19 09:30:00,30.32,30.32,29.65,29.78,7300.0,30.32,30.32,29.65,29.78,7300.0
2013-04-19 10:00:00,29.97,30.3,29.97,30.09,15400.0,29.97,30.3,29.97,30.09,15400.0
2013-04-19 10:30:00,30.12,30.26,30.0,30.06,7700.0,30.12,30.26,30.0,30.06,7700.0
2013-04-19 11:00:00,30.15,30.32,30.04,30.28,4600.0,30.15,30.32,30.04,30.28,4600.0
2013-04-19 11:30:00,30.37,30.38,30.23,30.23,5000.0,30.37,30.38,30.23,30.23,5000.0
2013-04-19 12:00:00,30.23,30.24,30.06,30.07,2900.0,30.23,30.24,30.06,30.07,2900.0
2013-04-19 12:30:00,30.08,30.16,30.06,30.1,4100.0,30.08,30.16,30.06,30.1,4100.0
2013-04-19 13:00:00,30.03,30.05,29.92,30.05,3200.0,30.03,30.05,29.92,30.05,3200.0
2013-04-19 13:30:00,30.06,30.09,29.96,29.99,5300.0,30.06,30.09,29.96,29.99,5300.0
2013-04-19 14:00:00,29.98,30.05,29.98,30.02,4800.0,29.98,30.05,29.98,30.02,4800.0
2013-04-19 14:30:00,30.03,30.07,29.99,29.99,3700.0,30.03,30.07,29.99,29.99,3700.0
2013-04-19 15:00:00,29.99,30.13,29.99,30.13,6300.0,29.99,30.13,29.99,30.13,6300.0
2013-04-19 15:30:00,30.13,30.21,30.13,30.21,4000.0,30.13,30.21,30.13,30.21,4000.0
2013-04-22 09:30:00,30.38,30.38,29.67,29.9,3800.0,30.38,30.38,29.67,29.9,3800.0
2013-04-22 10:00:00,29.88,29.92,29.6,29.92,4200.0,29.88,29.92,29.6,29.92,4200.0
2013-04-22 10:30:00,29.91,30.14,29.81,29.95,3500.0,29.91,30.14,29.81,29.95,3500.0
2013-04-22 11:00:00,29.99,30.08,29.96,30.06,2200.0,29.99,30.08,29.96,30.06,2200.0
2013-04-22 11:30:00,30.06,30.15,30.04,30.15,7100.0,30.06,30.15,30.04,30.15,7100.0
2013-04-22 12:00:00,30.15,30.32,30.15,30.27,2400.0,30.15,30.32,30.15,30.27,2400.0
2013-04-22 12:30:00,30.29,30.32,30.25,30.3,2600.0,30.29,30.32,30.25,30.3,2600.0
2013-04-22 13:00:00,30.31,30.37,30.25,30.37,5800.0,30.31,30.37,30.25,30.37,5800.0
2013-04-22 13:30:00,30.4,30.66,30.4,30.58,9200.0,30.4,30.66,30.4,30.58,9200.0
2013-04-22 14:00:00,30.6,30.78,30.6,30.75,1500.0,30.6,30.78,30.6,30.75,1500.0
2013-04-22 14:30:00,30.76,30.79,30.67,30.69,4500.0,30.76,30.79,30.67,30.69,4500.0
2013-04-22 15:00:00,30.67,30.7,30.59,30.59,2600.0,30.67,30.7,30.59,30.59,2600.0
2013-04-22 15:30:00,30.61,30.65,30.53,30.6,5600.0,30.61,30.65,30.53,30.6,5600.0
2013-04-23 09:30:00,30.91,31.0,30.84,30.93,12400.0,30.91,31.0,30.84,30.93,12400.0
2013-04-23 10:00:00,30.97,31.07,30.85,31.01,7800.0,30.97,31.07,30.85,31.01,7800.0
2013-04-23 10:30:00,31.06,31.06,30.98,31.0,1000.0,31.06,31.06,30.98,31.0,1000.0
2013-04-23 11:00:00,30.95,31.22,30.95,31.19,1000.0,30.95,31.22,30.95,31.19,1000.0
2013-04-23 11:30:00,31.19,31.24,31.18,31.23,1000.0,31.19,31.24,31.18,31.23,1000.0
2013-04-23 12:00:00,31.28,31.3,31.16,31.2,1500.0,31.28,31.3,31.16,31.2,1500.0
2013-04-23 12:30:00,31.19,31.19,31.05,31.05,500.0,31.19,31.19,31.05,31.05,500.0
2013-04-23 13:00:00,31.03,31.22,30.64,31.04,2300.0,31.03,31.22,30.64,31.04,2300.0
2013-04-23 13:30:00,31.06,31.06,31.01,31.05,600.0,31.06,31.06,31.01,31.05,600.0
2013-04-23 14:00:00,31.01,31.03,30.92,30.92,500.0,31.01,31.03,30.92,30.92,500.0
2013-04-23 14:30:00,30.84,31.06,30.84,31.06,4500.0,30.84,31.06,30.84,31.06,4500.0
2013-04-23 15:00:00,31.07,31.21,31.07,31.21,2800.0,31.07,31.21,31.07,31.21,2800.0
2013-04-23 15:30:00,31.2,31.33,31.18,31.32,5000.0,31.2,31.33,31.18,31.32,5000.0
2013-04-24 09:30:00,31.2,31.45,31.2,31.45,2900.0,31.2,31.45,31.2,31.45,2900.0
2013-04-24 10:00:00,31.43,31.43,31.04,31.14,1200.0,31.43,31.43,31.04,31.14,1200.0
2013-04-24 10:30:00,31.19,31.33,31.19,31.24,700.0,31.19,31.33,31.19,31.24,700.0
2013-04-24 11:00:00,31.33,31.34,31.1,31.18,5000.0,31.33,31.34,31.1,31.18,5000.0
2013-04-24 11:30:00,31.21,31.27,31.09,31.27,1200.0,31.21,31.27,31.09,31.27,1200.0
2013-04-24 12:00:00,31.22,31.22,31.17,31.17,600.0,31.22,31.22,31.17,31.17,600.0
2013-04-24 12:30:00,31.17,31.17,31.17,31.17,0.0,31.17,31.17,31.17,31.17,0.0
2013-04-24 13:00:00,31.23,31.36,31.22,31.36,700.0,31.23,31.36,31.22,31.36,700.0
2013-04-24 13:30:00,31.32,31.32,31.24,31.25,1300.0,31.32,31.32,31.24,31.25,1300.0
2013-04-24 14:00:00,31.25,31.39,31.25,31.38,1200.0,31.25,31.39,31.25,31.38,1200.0
2013-04-24 14:30:00,31.37,31.38,31.27,31.27,1600.0,31.37,31.38,31.27,31.27,1600.0
2013-04-24 15:00:00,31.31,31.32,31.25,31.32,4400.0,31.31,31.32,31.25,31.32,4400.0
2013-04-24 15:30:00,31.3,31.32,31.2,31.2,5400.0,31.3,31.32,31.2,31.2,5400.0
2013-04-25 09:30:00,31.48,31.79,31.48,31.76,2800.0,31.48,31.79,31.48,31.76,2800.0
2013-04-25 10:00:00,31.68,31.68,31.4,31.47,2500.0,31.68,31.68,31.4,31.47,2500.0
2013-04-25 10:30:00,31.48,31.59,31.48,31.58,800.0,31.48,31.59,31.48,31.58,800.0
2013-04-25 11:00:00,31.67,31.67,31.67,31.67,200.0,31.67,31.67,31.67,31.67,200.0
2013-04-25 11:30:00,31.71,31.71,31.59,31.59,1300.0,31.71,31.71,31.59,31.59,1300.0
2013-04-25 12:00:00,31.64,31.65,31.54,31.55,1500.0,31.64,31.65,31.54,31.55,1500.0
2013-04-25 12:30:00,31.58,31.61,31.58,31.6,5000.0,31.58,31.61,31.58,31.6,5000.0
2013-04-25 13:00:00,31.59,31.6,31.59,31.6,700.0,31.59,31.6,31.59,31.6,700.0
2013-04-25 13:30:00,31.59,31.61,31.57,31.57,1200.0,31.59,31.61,31.57,31.57,1200.0
2013-04-25 14:00:00,31.59,31.61,31.47,31.5,1700.0,31.59,31.61,31.47,31.5,1700.0
2013-04-25 14:30:00,31.51,31.57,31.47,31.5,2800.0,31.51,31.57,31.47,31.5,2800.0
2013-04-25 15:00:00,31.52,31.52,31.44,31.5,3800.0,31.52,31.52,31.44,31.5,3800.0
2013-04-25 15:30:00,31.5,31.5,31.38,31.47,9400.0,31.5,31.5,31.38,31.47,9400.0
2013-04-26 09:30:00,31.2,31.38,31.2,31.38,1200.0,31.2,31.38,31.2,31.38,1200.0
2013-04-26 10:00:00,31.37,31.37,31.19,31.21,900.0,31.37,31.37,31.19,31.21,900.0
2013-04-26 10:30:00,31.31,31.36,31.16,31.2,3000.0,31.31,31.36,31.16,31.2,3000.0
2013-04-26 11:00:00,31.15,31.21,31.08,31.08,3300.0,31.15,31.21,31.08,31.08,3300.0
2013-04-26 11:30:00,31.09,31.18,31.07,31.11,2900.0,31.09,31.18,31.07,31.11,2900.0
2013-04-26 12:00:00,31.11,31.25,31.11,31.25,6700.0,31.11,31.25,31.11,31.25,6700.0
2013-04-26 12:30:00,31.18,31.26,31.18,31.24,2700.0,31.18,31.26,31.18,31.24,2700.0
2013-04-26 13:00:00,31.26,31.36,31.26,31.35,600.0,31.26,31.36,31.26,31.35,600.0
2013-04-26 13:30:00,31.32,31.35,31.27,31.31,1100.0,31.32,31.35,31.27,31.31,1100.0
2013-04-26 14:00:00,31.26,31.31,31.2,31.25,1900.0,31.26,31.31,31.2,31.25,1900.0
2013-04-26 14:30:00,31.22,31.23,31.14,31.17,2000.0,31.22,31.23,31.14,31.17,2000.0
2013-04-26 15:00:00,31.22,31.26,31.22,31.22,2800.0,31.22,31.26,31.22,31.22,2800.0
2013-04-26 15:30:00,31.22,31.22,31.16,31.18,5800.0,31.22,31.22,31.16,31.18,5800.0
2013-04-29 09:30:00,31.39,31.56,31.38,31.49,1300.0,31.39,31.56,31.38,31.49,1300.0
2013-04-29 10:00:00,31.42,31.57,31.42,31.54,2200.0,31.42,31.57,31.42,31.54,2200.0
2013-04-29 10:30:00,31.53,31.64,31.53,31.64,2800.0,31.53,31.64,31.53,31.64,2800.0
2013-04-29 11:00:00,31.66,31.7,31.66,31.7,600.0,31.66,31.7,31.66,31.7,600.0
2013-04-29 11:30:00,31.72,31.74,31.7,31.7,1400.0,31.72,31.74,31.7,31.7,1400.0
2013-04-29 12:00:00,31.69,31.79,31.69,31.76,900.0,31.69,31.79,31.69,31.76,900.0
2013-04-29 12:30:00,31.74,31.74,31.68,31.68,1900.0,31.74,31.74,31.68,31.68,1900.0
2013-04-29 13:00:00,31.67,31.77,31.66,31.77,1200.0,31.67,31.77,31.66,31.77,1200.0
2013-04-29 13:30:00,31.8,31.82,31.79,31.81,700.0,31.8,31.82,31.79,31.81,700.0
2013-04-29 14:00:00,31.81,31.83,31.75,31.75,1600.0,31.81,31.83,31.75,31.75,1600.0
2013-04-29 14:30:00,31.79,31.81,31.77,31.77,1600.0,31.79,31.81,31.77,31.77,1600.0
2013-04-29 15:00:00,31.75,31.75,31.61,31.71,800.0,31.75,31.75,31.61,31.71,800.0
2013-04-29 15:30:00,31.76,31.78,31.66,31.69,6000.0,31.76,31.78,31.66,31.69,6000.0
2013-04-30 09:30:00,31.76,31.77,31.69,31.72,1400.0,31.76,31.77,31.69,31.72,1400.0
2013-04-30 10:00:00,31.78,31.89,31.75,31.79,3300.0,31.78,31.89,31.75,31.79,3300.0
2013-04-30 10:30:00,31.78,31.84,31.77,31.83,6400.0,31.78,31.84,31.77,31.83,6400.0
2013-04-30 11:00:00,31.85,31.85,31.77,31.79,1400.0,31.85,31.85,31.77,31.79,1400.0
2013-04-30 11:30:00,31.79,31.82,31.78,31.82,1600.0,31.79,31.82,31.78,31.82,1600.0
2013-04-30 12:00:00,31.83,31.88,31.83,31.88,800.0,31.83,31.88,31.83,31.88,800.0
2013-04-30 12:30:00,31.87,32.06,31.87,32.05,6800.0,31.87,32.06,31.87,32.05,6800.0
2013-04-30 13:00:00,32.05,32.06,31.96,31.96,2800.0,32.05,32.06,31.96,31.96,2800.0
2013-04-30 13:30:00,31.96,32.0,31.96,32.0,1500.0,31.96,32.0,31.96,32.0,1500.0
2013-04-30 14:00:00,31.98,32.0,31.96,31.99,3000.0,31.98,32.0,31.96,31.99,3000.0
2013-04-30 14:30:00,31.96,32.01,31.93,32.0,6600.0,31.96,32.01,31.93,32.0,6600.0
2013-04-30 15:00:00,32.0,32.0,31.93,31.99,3900.0,32.0,32.0,31.93,31.99,3900.0
2013-04-30 15:30:00,31.99,32.1,31.97,32.05,41400.0,31.99,32.1,31.97,32.05,41400.0
2013-05-01 09:30:00,32.12,32.12,32.08,32.09,800.0,32.12,32.12,32.08,32.09,800.0
2013-05-01 10:00:00,31.9,31.9,31.48,31.48,2600.0,31.9,31.9,31.48,31.48,2600.0
2013-05-01 10:30:00,31.45,31.74,31.45,31.74,1600.0,31.45,31.74,31.45,31.74,1600.0
2013-05-01 11:00:00,31.67,31.82,31.67,31.81,2400.0,31.67,31.82,31.67,31.81,2400.0
2013-05-01 11:30:00,31.78,31.78,31.52,31.68,2500.0,31.78,31.78,31.52,31.68,2500.0
2013-05-01 12:00:00,31.64,31.64,31.57,31.61,1100.0,31.64,31.64,31.57,31.61,1100.0
2013-05-01 12:30:00,31.58,31.58,31.42,31.46,5500.0,31.58,31.58,31.42,31.46,5500.0
2013-05-01 13:00:00,31.45,31.45,31.29,31.35,2400.0,31.45,31.45,31.29,31.35,2400.0
2013-05-01 13:30:00,31.35,31.35,31.14,31.14,4500.0,31.35,31.35,31.14,31.14,4500.0
2013-05-01 14:00:00,31.2,31.32,31.2,31.25,2600.0,31.2,31.32,31.2,31.25,2600.0
2013-05-01 14:30:00,31.25,31.25,31.16,31.22,6500.0,31.25,31.25,31.16,31.22,6500.0
2013-05-01 15:00:00,31.22,31.27,31.07,31.07,4500.0,31.22,31.27,31.07,31.07,4500.0
2013-05-01 15:30:00,31.13,31.16,31.05,31.06,5600.0,31.13,31.16,31.05,31.06,5600.0
2013-05-02 09:30:00,30.95,31.62,30.95,31.45,9300.0,30.95,31.62,30.95,31.45,9300.0
2013-05-02 10:00:00,31.5,31.55,31.48,31.54,2100.0,31.5,31.55,31.48,31.54,2100.0
2013-05-02 10:30:00,31.58,31.62,31.56,31.57,2200.0,31.58,31.62,31.56,31.57,2200.0
2013-05-02 11:00:00,31.54,31.6,31.53,31.59,2100.0,31.54,31.6,31.53,31.59,2100.0
2013-05-02 11:30:00,31.6,31.73,31.59,31.7,900.0,31.6,31.73,31.59,31.7,900.0
2013-05-02 12:00:00,31.74,31.74,31.57,31.6,1300.0,31.74,31.74,31.57,31.6,1300.0
2013-05-02 12:30:00,31.59,31.61,31.59,31.61,700.0,31.59,31.61,31.59,31.61,700.0
2013-05-02 13:00:00,31.69,31.73,31.64,31.64,2900.0,31.69,31.73,31.64,31.64,2900.0
2013-05-02 13:30:00,31.65,31.66,31.63,31.65,2100.0,31.65,31.66,31.63,31.65,2100.0
2013-05-02 14:00:00,31.65,31.65,31.64,31.65,1300.0,31.65,31.65,31.64,31.65,1300.0
2013-05-02 14:30:00,31.65,31.72,31.65,31.72,2400.0,31.65,31.72,31.65,31.72,2400.0
2013-05-02 15:00:00,31.72,31.75,31.71,31.71,4700.0,31.72,31.75,31.71,31.71,4700.0
2013-05-02 15:30:00,31.74,31.75,31.66,31.66,3500.0,31.74,31.75,31.66,31.66,3500.0
2013-05-03 09:30:00,32.18,32.55,32.18,32.48,2600.0,32.18,32.55,32.18,32.48,2600.0
2013-05-03 10:00:00,32.51,32.51,32.34,32.4,2000.0,32.51,32.51,32.34,32.4,2000.0
2013-05-03 10:30:00,32.4,32.41,32.34,32.35,2500.0,32.4,32.41,32.34,32.35,2500.0
2013-05-03 11:00:00,32.36,32.43,32.33,32.35,3300.0,32.36,32.43,32.33,32.35,3300.0
2013-05-03 11:30:00,32.39,32.42,32.35,32.42,1900.0,32.39,32.42,32.35,32.42,1900.0
2013-05-03 12:00:00,32.43,32.43,32.39,32.39,900.0,32.43,32.43,32.39,32.39,900.0
2013-05-03 12:30:00,32.4,32.44,32.4,32.43,400.0,32.4,32.44,32.4,32.43,400.0
2013-05-03 13:00:00,32.45,32.45,32.31,32.31,700.0,32.45,32.45,32.31,32.31,700.0
2013-05-03 13:30:00,32.38,32.39,32.38,32.39,1600.0,32.38,32.39,32.38,32.39,1600.0
2013-05-03 14:00:00,32.4,32.4,32.35,32.39,1400.0,32.4,32.4,32.35,32.39,1400.0
2013-05-03 14:30:00,32.4,32.4,32.33,32.38,1300.0,32.4,32.4,32.33,32.38,1300.0
2013-05-03 15:00:00,32.4,32.42,32.38,32.42,3800.0,32.4,32.42,32.38,32.42,3800.0
2013-05-03 15:30:00,32.42,32.46,32.42,32.43,5400.0,32.42,32.46,32.42,32.43,5400.0
2013-05-06 09:30:00,32.39,32.39,32.25,32.28,2500.0,32.39,32.39,32.25,32.28,2500.0
2013-05-06 10:00:00,32.35,32.59,32.35,32.53,2100.0,32.35,32.59,32.35,32.53,2100.0
2013-05-06 10:30:00,32.51,32.52,32.36,32.36,4300.0,32.51,32.52,32.36,32.36,4300.0
2013-05-06 11:00:00,32.38,32.49,32.38,32.45,800.0,32.38,32.49,32.38,32.45,800.0
2013-05-06 11:30:00,32.43,32.5,32.35,32.46,3500.0,32.43,32.5,32.35,32.46,3500.0
2013-05-06 12:00:00,32.46,32.47,32.34,32.34,7000.0,32.46,32.47,32.34,32.34,7000.0
2013-05-06 12:30:00,32.35,32.41,32.34,32.34,2400.0,32.35,32.41,32.34,32.34,2400.0
2013-05-06 13:00:00,32.37,32.4,32.34,32.4,1500.0,32.37,32.4,32.34,32.4,1500.0
2013-05-06 13:30:00,32.45,32.45,32.44,32.45,300.0,32.45,32.45,32.44,32.45,300.0
2013-05-06 14:00:00,32.44,32.46,32.43,32.44,700.0,32.44,32.46,32.43,32.44,700.0
2013-05-06 14:30:00,32.44,32.45,32.41,32.41,700.0,32.44,32.45,32.41,32.41,700.0
2013-05-06 15:00:00,32.43,32.46,32.42,32.42,1500.0,32.43,32.46,32.42,32.42,1500.0
2013-05-06 15:30:00,32.47,32.53,32.46,32.52,9800.0,32.47,32.53,32.46,32.52,9800.0
2013-05-07 09:30:00,32.47,32.57,32.47,32.57,1500.0,32.47,32.57,32.47,32.57,1500.0
2013-05-07 10:00:00,32.59,32.59,32.42,32.58,2900.0,32.59,32.59,32.42,32.58,2900.0
2013-05-07 10:30:00,32.57,32.65,32.57,32.65,800.0,32.57,32.65,32.57,32.65,800.0
2013-05-07 11:00:00,32.57,32.6,32.54,32.56,2400.0,32.57,32.6,32.54,32.56,2400.0
2013-05-07 11:30:00,32.5,32.5,32.44,32.44,1200.0,32.5,32.5,32.44,32.44,1200.0
2013-05-07 12:00:00,32.48,32.55,32.48,32.55,300.0,32.48,32.55,32.48,32.55,300.0
2013-05-07 12:30:00,32.51,32.66,32.5,32.64,1200.0,32.51,32.66,32.5,32.64,1200.0
2013-05-07 13:00:00,32.65,32.7,32.65,32.68,900.0,32.65,32.7,32.65,32.68,900.0
2013-05-07 13:30:00,32.67,32.72,32.66,32.72,800.0,32.67,32.72,32.66,32.72,800.0
2013-05-07 14:00:00,32.71,32.72,32.69,32.69,8400.0,32.71,32.72,32.69,32.69,8400.0
2013-05-07 14:30:00,32.65,32.77,32.65,32.77,600.0,32.65,32.77,32.65,32.77,600.0
2013-05-07 15:00:00,32.78,32.78,32.69,32.73,1100.0,32.78,32.78,32.69,32.73,1100.0
2013-05-07 15:30:00,32.74,32.8,32.74,32.8,4100.0,32.74,32.8,32.74,32.8,4100.0
2013-05-08 09:30:00,32.63,32.76,32.6,32.64,1100.0,32.63,32.76,32.6,32.64,1100.0
2013-05-08 10:00:00,32.64,32.67,32.64,32.66,400.0,32.64,32.67,32.64,32.66,400.0
2013-05-08 10:30:00,32.65,32.8,32.65,32.8,600.0,32.65,32.8,32.65,32.8,600.0
2013-05-08 11:00:00,32.98,33.03,32.98,33.01,900.0,32.98,33.03,32.98,33.01,900.0
2013-05-08 11:30:00,33.03,33.03,32.98,32.99,1400.0,33.03,33.03,32.98,32.99,1400.0
2013-05-08 12:00:00,33.06,33.07,33.02,33.04,700.0,33.06,33.07,33.02,33.04,700.0
2013-05-08 12:30:00,33.01,33.03,33.0,33.03,1700.0,33.01,33.03,33.0,33.03,1700.0
2013-05-08 13:00:00,33.04,33.04,32.97,32.97,900.0,33.04,33.04,32.97,32.97,900.0
2013-05-08 13:30:00,32.98,32.98,32.92,32.92,500.0,32.98,32.98,32.92,32.92,500.0
2013-05-08 14:00:00,32.93,32.96,32.9,32.96,1100.0,32.93,32.96,32.9,32.96,1100.0
2013-05-08 14:30:00,32.95,32.95,32.8,32.82,8500.0,32.95,32.95,32.8,32.82,8500.0
2013-05-08 15:00:00,32.81,32.82,32.73,32.8,5900.0,32.81,32.82,32.73,32.8,5900.0
2013-05-08 15:30:00,32.79,32.81,32.78,32.78,6300.0,32.79,32.81,32.78,32.78,6300.0
2013-05-09 09:30:00,32.77,32.96,32.77,32.86,300.0,32.77,32.96,32.77,32.86,300.0
2013-05-09 10:00:00,32.86,32.87,32.73,32.73,1100.0,32.86,32.87,32.73,32.73,1100.0
2013-05-09 10:30:00,32.91,32.97,32.91,32.95,400.0,32.91,32.97,32.91,32.95,400.0
2013-05-09 11:00:00,32.99,33.03,32.99,33.0,1900.0,32.99,33.03,32.99,33.0,1900.0
2013-05-09 11:30:00,32.99,32.99,32.84,32.84,500.0,32.99,32.99,32.84,32.84,500.0
2013-05-09 12:00:00,32.83,32.84,32.78,32.84,500.0,32.83,32.84,32.78,32.84,500.0
2013-05-09 12:30:00,32.86,32.91,32.86,32.91,200.0,32.86,32.91,32.86,32.91,200.0
2013-05-09 13:00:00,32.94,32.94,32.89,32.89,500.0,32.94,32.94,32.89,32.89,500.0
2013-05-09 13:30:00,32.92,32.92,32.88,32.88,800.0,32.92,32.92,32.88,32.88,800.0
2013-05-09 14:00:00,32.88,32.9,32.85,32.9,4700.0,32.88,32.9,32.85,32.9,4700.0
2013-05-09 14:30:00,32.9,32.9,32.81,32.81,600.0,32.9,32.9,32.81,32.81,600.0
2013-05-09 15:00:00,32.79,32.9,32.75,32.9,1400.0,32.79,32.9,32.75,32.9,1400.0
2013-05-09 15:30:00,32.9,32.9,32.8,32.82,5300.0,32.9,32.9,32.8,32.82,5300.0
2013-05-10 09:30:00,33.09,33.2,33.09,33.17,1700.0,33.09,33.2,33.09,33.17,1700.0
2013-05-10 10:00:00,33.19,33.19,33.06,33.08,3800.0,33.19,33.19,33.06,33.08,3800.0
2013-05-10 10:30:00,33.06,33.06,33.01,33.03,1400.0,33.06,33.06,33.01,33.03,1400.0
2013-05-10 11:00:00,33.05,33.1,33.05,33.08,600.0,33.05,33.1,33.05,33.08,600.0
2013-05-10 11:30:00,33.1,33.1,33.07,33.08,600.0,33.1,33.1,33.07,33.08,600.0
2013-05-10 12:00:00,33.06,33.1,33.06,33.1,1100.0,33.06,33.1,33.06,33.1,1100.0
2013-05-10 12:30:00,33.1,33.15,33.09,33.09,700.0,33.1,33.15,33.09,33.09,700.0
2013-05-10 13:00:00,33.1,33.16,33.1,33.13,5500.0,33.1,33.16,33.1,33.13,5500.0
2013-05-10 13:30:00,33.16,33.16,33.13,33.14,500.0,33.16,33.16,33.13,33.14,500.0
2013-05-10 14:00:00,33.13,33.16,33.13,33.13,800.0,33.13,33.16,33.13,33.13,800.0
2013-05-10 14:30:00,33.16,33.16,33.12,33.14,1300.0,33.16,33.16,33.12,33.14,1300.0
2013-05-10 15:00:00,33.13,33.15,33.13,33.13,900.0,33.13,33.15,33.13,33.13,900.0
2013-05-10 15:30:00,33.14,33.21,33.12,33.21,1300.0,33.14,33.21,33.12,33.21,1300.0
2013-05-13 09:30:00,33.2,33.2,33.02,33.16,3000.0,33.2,33.2,33.02,33.16,3000.0
2013-05-13 10:00:00,33.19,33.23,33.13,33.23,1800.0,33.19,33.23,33.13,33.23,1800.0
2013-05-13 10:30:00,33.22,33.33,33.22,33.33,1000.0,33.22,33.33,33.22,33.33,1000.0
2013-05-13 11:00:00,33.32,33.4,33.29,33.37,1300.0,33.32,33.4,33.29,33.37,1300.0
2013-05-13 11:30:00,33.39,33.58,33.39,33.55,1400.0,33.39,33.58,33.39,33.55,1400.0
2013-05-13 12:00:00,33.56,33.59,33.55,33.55,700.0,33.56,33.59,33.55,33.55,700.0
2013-05-13 12:30:00,33.54,33.57,33.53,33.53,700.0,33.54,33.57,33.53,33.53,700.0
2013-05-13 13:00:00,33.54,33.58,33.49,33.49,1000.0,33.54,33.58,33.49,33.49,1000.0
2013-05-13 13:30:00,33.5,33.5,33.44,33.44,1100.0,33.5,33.5,33.44,33.44,1100.0
2013-05-13 14:00:00,33.43,33.5,33.43,33.47,1700.0,33.43,33.5,33.43,33.47,1700.0
2013-05-13 14:30:00,33.46,33.48,33.44,33.44,1000.0,33.46,33.48,33.44,33.44,1000.0
2013-05-13 15:00:00,33.43,33.46,33.37,33.41,3100.0,33.43,33.46,33.37,33.41,3100.0
2013-05-13 15:30:00,33.41,33.44,33.38,33.4,2000.0,33.41,33.44,33.38,33.4,2000.0
2013-05-14 09:30:00,33.66,33.79,33.65,33.78,4800.0,33.66,33.79,33.65,33.78,4800.0
2013-05-14 10:00:00,33.7,33.86,33.7,33.84,2200.0,33.7,33.86,33.7,33.84,2200.0
2013-05-14 10:30:00,33.85,33.91,33.84,33.9,1200.0,33.85,33.91,33.84,33.9,1200.0
2013-05-14 11:00:00,33.88,33.93,33.82,33.91,4900.0,33.88,33.93,33.82,33.91,4900.0
2013-05-14 11:30:00,33.9,33.92,33.87,33.89,1200.0,33.9,33.92,33.87,33.89,1200.0
2013-05-14 12:00:00,33.89,33.91,33.84,33.84,1200.0,33.89,33.91,33.84,33.84,1200.0
2013-05-14 12:30:00,33.85,33.98,33.82,33.98,2800.0,33.85,33.98,33.82,33.98,2800.0
2013-05-14 13:00:00,33.97,34.01,33.95,34.0,2800.0,33.97,34.01,33.95,34.0,2800.0
2013-05-14 13:30:00,34.0,34.01,33.94,33.94,1400.0,34.0,34.01,33.94,33.94,1400.0
2013-05-14 14:00:00,33.96,34.01,33.91,34.0,4400.0,33.96,34.01,33.91,34.0,4400.0
2013-05-14 14:30:00,34.02,34.03,33.99,34.0,4900.0,34.02,34.03,33.99,34.0,4900.0
2013-05-14 15:00:00,34.01,34.01,33.95,33.96,9700.0,34.01,34.01,33.95,33.96,9700.0
2013-05-14 15:30:00,33.96,34.1,33.95,34.1,13000.0,33.96,34.1,33.95,34.1,13000.0
2013-05-15 09:30:00,34.42,34.94,34.42,34.9,4900.0,34.42,34.94,34.42,34.9,4900.0
2013-05-15 10:00:00,34.84,35.26,34.84,35.26,4900.0,34.84,35.26,34.84,35.26,4900.0
2013-05-15 10:30:00,35.26,35.48,35.22,35.48,9800.0,35.26,35.48,35.22,35.48,9800.0
2013-05-15 11:00:00,35.49,35.57,35.44,35.44,4300.0,35.49,35.57,35.44,35.44,4300.0
2013-05-15 11:30:00,35.48,35.72,35.48,35.5,3400.0,35.48,35.72,35.48,35.5,3400.0
2013-05-15 12:00:00,35.46,35.76,35.45,35.71,5100.0,35.46,35.76,35.45,35.71,5100.0
2013-05-15 12:30:00,35.7,35.83,35.66,35.78,3600.0,35.7,35.83,35.66,35.78,3600.0
2013-05-15 13:00:00,35.74,35.83,35.64,35.8,7200.0,35.74,35.83,35.64,35.8,7200.0
2013-05-15 13:30:00,35.79,35.82,35.72,35.72,4500.0,35.79,35.82,35.72,35.72,4500.0
2013-05-15 14:00:00,35.71,35.71,35.61,35.66,7300.0,35.71,35.71,35.61,35.66,7300.0
2013-05-15 14:30:00,35.71,35.85,35.7,35.79,7400.0,35.71,35.85,35.7,35.79,7400.0
2013-05-15 15:00:00,35.79,36.0,35.75,35.78,17100.0,35.79,36.0,35.75,35.78,17100.0
2013-05-15 15:30:00,35.79,35.94,35.75,35.94,18100.0,35.79,35.94,35.75,35.94,18100.0
2013-05-16 09:30:00,36.55,36.55,36.14,36.3,9400.0,36.55,36.55,36.14,36.3,9400.0
2013-05-16 10:00:00,36.31,36.34,36.11,36.12,5600.0,36.31,36.34,36.11,36.12,5600.0
2013-05-16 10:30:00,36.13,36.49,36.1,36.35,3000.0,36.13,36.49,36.1,36.35,3000.0
2013-05-16 11:00:00,36.35,36.42,36.31,36.32,10400.0,36.35,36.42,36.31,36.32,10400.0
2013-05-16 11:30:00,36.33,36.37,36.29,36.31,1900.0,36.33,36.37,36.29,36.31,1900.0
2013-05-16 12:00:00,36.31,36.38,36.23,36.23,2300.0,36.31,36.38,36.23,36.23,2300.0
2013-05-16 12:30:00,36.24,36.25,36.18,36.18,1300.0,36.24,36.25,36.18,36.18,1300.0
2013-05-16 13:00:00,36.15,36.23,36.13,36.15,3500.0,36.15,36.23,36.13,36.15,3500.0
2013-05-16 13:30:00,36.16,36.28,36.16,36.28,3300.0,36.16,36.28,36.16,36.28,3300.0
2013-05-16 14:00:00,36.23,36.34,36.23,36.34,2500.0,36.23,36.34,36.23,36.34,2500.0
2013-05-16 14:30:00,36.33,36.34,36.21,36.24,4600.0,36.33,36.34,36.21,36.24,4600.0
2013-05-16 15:00:00,36.22,36.3,36.19,36.3,9100.0,36.22,36.3,36.19,36.3,9100.0
2013-05-16 15:30:00,36.29,36.3,36.2,36.28,24100.0,36.29,36.3,36.2,36.28,24100.0
2013-05-17 09:30:00,36.55,36.55,36.2,36.33,1700.0,36.55,36.55,36.2,36.33,1700.0
2013-05-17 10:00:00,36.35,36.43,36.33,36.35,3700.0,36.35,36.43,36.33,36.35,3700.0
2013-05-17 10:30:00,36.38,36.72,36.38,36.72,3700.0,36.38,36.72,36.38,36.72,3700.0
2013-05-17 11:00:00,36.71,36.71,36.41,36.41,3800.0,36.71,36.71,36.41,36.41,3800.0
2013-05-17 11:30:00,36.4,36.54,36.35,36.35,2900.0,36.4,36.54,36.35,36.35,2900.0
2013-05-17 12:00:00,36.41,36.41,36.28,36.37,2500.0,36.41,36.41,36.28,36.37,2500.0
2013-05-17 12:30:00,36.34,36.34,36.21,36.26,600.0,36.34,36.34,36.21,36.26,600.0
2013-05-17 13:00:00,36.26,36.31,36.2,36.31,1200.0,36.26,36.31,36.2,36.31,1200.0
2013-05-17 13:30:00,36.31,36.33,36.19,36.28,1800.0,36.31,36.33,36.19,36.28,1800.0
2013-05-17 14:00:00,36.28,36.28,36.12,36.16,2100.0,36.28,36.28,36.12,36.16,2100.0
2013-05-17 14:30:00,36.17,36.2,36.17,36.2,1400.0,36.17,36.2,36.17,36.2,1400.0
2013-05-17 15:00:00,36.2,36.28,36.18,36.24,3300.0,36.2,36.28,36.18,36.24,3300.0
2013-05-17 15:30:00,36.24,36.33,36.22,36.32,6100.0,36.24,36.33,36.22,36.32,6100.0
2013-05-20 09:30:00,36.54,36.71,36.52,36.54,1300.0,36.54,36.71,36.52,36.54,1300.0
2013-05-20 10:00:00,36.5,36.5,36.36,36.44,1400.0,36.5,36.5,36.36,36.44,1400.0
2013-05-20 10:30:00,36.45,36.58,36.45,36.58,800.0,36.45,36.58,36.45,36.58,800.0
2013-05-20 11:00:00,36.6,36.64,36.6,36.63,1000.0,36.6,36.64,36.6,36.63,1000.0
2013-05-20 11:30:00,36.64,36.7,36.6,36.6,1200.0,36.64,36.7,36.6,36.6,1200.0
2013-05-20 12:00:00,36.64,36.68,36.64,36.67,400.0,36.64,36.68,36.64,36.67,400.0
2013-05-20 12:30:00,36.68,36.7,36.67,36.67,1000.0,36.68,36.7,36.67,36.67,1000.0
2013-05-20 13:00:00,36.67,36.69,36.59,36.59,7900.0,36.67,36.69,36.59,36.59,7900.0
2013-05-20 13:30:00,36.63,36.63,36.59,36.62,400.0,36.63,36.63,36.59,36.62,400.0
2013-05-20 14:00:00,36.6,36.74,36.6,36.74,1200.0,36.6,36.74,36.6,36.74,1200.0
2013-05-20 14:30:00,36.75,36.78,36.68,36.75,1400.0,36.75,36.78,36.68,36.75,1400.0
2013-05-20 15:00:00,36.7,36.79,36.7,36.76,2600.0,36.7,36.79,36.7,36.76,2600.0
2013-05-20 15:30:00,36.78,36.8,36.7,36.72,5100.0,36.78,36.8,36.7,36.72,5100.0
2013-05-21 09:30:00,36.81,37.03,36.69,36.69,2600.0,36.81,37.03,36.69,36.69,2600.0
2013-05-21 10:00:00,36.69,36.72,36.36,36.36,3300.0,36.69,36.72,36.36,36.36,3300.0
2013-05-21 10:30:00,36.5,36.5,36.46,36.46,800.0,36.5,36.5,36.46,36.46,800.0
2013-05-21 11:00:00,36.57,36.59,36.51,36.51,300.0,36.57,36.59,36.51,36.51,300.0
2013-05-21 11:30:00,36.53,36.63,36.51,36.55,1600.0,36.53,36.63,36.51,36.55,1600.0
2013-05-21 12:00:00,36.58,36.59,36.55,36.58,1200.0,36.58,36.59,36.55,36.58,1200.0
2013-05-21 12:30:00,36.61,36.69,36.59,36.69,1000.0,36.61,36.69,36.59,36.69,1000.0
2013-05-21 13:00:00,36.67,36.75,36.67,36.7,800.0,36.67,36.75,36.67,36.7,800.0
2013-05-21 13:30:00,36.69,36.74,36.68,36.69,1300.0,36.69,36.74,36.68,36.69,1300.0
2013-05-21 14:00:00,36.67,36.68,36.55,36.55,3000.0,36.67,36.68,36.55,36.55,3000.0
2013-05-21 14:30:00,36.62,36.7,36.62,36.7,12300.0,36.62,36.7,36.62,36.7,12300.0
2013-05-21 15:00:00,36.69,36.79,36.69,36.71,5400.0,36.69,36.79,36.69,36.71,5400.0
2013-05-21 15:30:00,36.7,36.76,36.7,36.71,3400.0,36.7,36.76,36.7,36.71,3400.0
2013-05-22 09:30:00,36.35,36.97,36.35,36.85,3000.0,36.35,36.97,36.35,36.85,3000.0
2013-05-22 10:00:00,36.92,37.25,36.92,37.23,4600.0,36.92,37.25,36.92,37.23,4600.0
2013-05-22 10:30:00,37.23,37.36,37.07,37.25,15100.0,37.23,37.36,37.07,37.25,15100.0
2013-05-22 11:00:00,37.25,37.32,37.21,37.23,3400.0,37.25,37.32,37.21,37.23,3400.0
2013-05-22 11:30:00,37.21,37.21,36.98,36.98,2600.0,37.21,37.21,36.98,36.98,2600.0
2013-05-22 12:00:00,36.95,36.95,36.78,36.78,1900.0,36.95,36.95,36.78,36.78,1900.0
2013-05-22 12:30:00,36.73,36.9,36.65,36.65,11700.0,36.73,36.9,36.65,36.65,11700.0
2013-05-22 13:00:00,36.63,36.67,36.59,36.6,14600.0,36.63,36.67,36.59,36.6,14600.0
2013-05-22 13:30:00,36.55,36.65,36.5,36.61,6900.0,36.55,36.65,36.5,36.61,6900.0
2013-05-22 14:00:00,36.59,36.59,36.02,36.25,14200.0,36.59,36.59,36.02,36.25,14200.0
2013-05-22 14:30:00,36.26,36.45,36.25,36.34,19600.0,36.26,36.45,36.25,36.34,19600.0
2013-05-22 15:00:00,36.34,36.38,36.29,36.33,22600.0,36.34,36.38,36.29,36.33,22600.0
2013-05-22 15:30:00,36.32,36.44,36.24,36.33,12500.0,36.32,36.44,36.24,36.33,12500.0
2013-05-23 09:30:00,35.67,35.67,31.8,31.82,41100.0,35.67,35.67,31.8,31.82,41100.0
2013-05-23 10:00:00,31.83,34.11,31.63,34.11,38200.0,31.83,34.11,31.63,34.11,38200.0
2013-05-23 10:30:00,34.1,34.29,33.88,33.95,55800.0,34.1,34.29,33.88,33.95,55800.0
2013-05-23 11:00:00,33.98,34.4,33.98,34.02,36500.0,33.98,34.4,33.98,34.02,36500.0
2013-05-23 11:30:00,34.07,34.5,34.0,34.35,24300.0,34.07,34.5,34.0,34.35,24300.0
2013-05-23 12:00:00,34.35,34.58,34.18,34.58,19600.0,34.35,34.58,34.18,34.58,19600.0
2013-05-23 12:30:00,34.6,35.01,34.6,34.97,17600.0,34.6,35.01,34.6,34.97,17600.0
2013-05-23 13:00:00,34.97,35.19,34.95,35.06,19900.0,34.97,35.19,34.95,35.06,19900.0
2013-05-23 13:30:00,35.06,35.16,34.95,35.1,15700.0,35.06,35.16,34.95,35.1,15700.0
2013-05-23 14:00:00,35.03,35.45,35.03,35.43,13400.0,35.03,35.45,35.03,35.43,13400.0
2013-05-23 14:30:00,35.36,35.49,35.26,35.34,18800.0,35.36,35.49,35.26,35.34,18800.0
2013-05-23 15:00:00,35.38,35.38,35.25,35.3,17100.0,35.38,35.38,35.25,35.3,17100.0
2013-05-23 15:30:00,35.29,35.6,35.25,35.58,35000.0,35.29,35.6,35.25,35.58,35000.0
2013-05-24 09:30:00,35.41,35.58,35.41,35.57,6100.0,35.41,35.58,35.41,35.57,6100.0
2013-05-24 10:00:00,35.45,35.61,35.45,35.49,9000.0,35.45,35.61,35.45,35.49,9000.0
2013-05-24 10:30:00,35.5,35.62,35.47,35.57,7200.0,35.5,35.62,35.47,35.57,7200.0
2013-05-24 11:00:00,35.55,35.55,35.49,35.5,3400.0,35.55,35.55,35.49,35.5,3400.0
2013-05-24 11:30:00,35.5,35.59,35.5,35.5,1800.0,35.5,35.59,35.5,35.5,1800.0
2013-05-24 12:00:00,35.5,35.53,35.4,35.45,11600.0,35.5,35.53,35.4,35.45,11600.0
2013-05-24 12:30:00,35.46,35.52,35.4,35.46,3800.0,35.46,35.52,35.4,35.46,3800.0
2013-05-24 13:00:00,35.46,35.6,35.46,35.6,1300.0,35.46,35.6,35.46,35.6,1300.0
2013-05-24 13:30:00,35.6,35.62,35.58,35.61,1500.0,35.6,35.62,35.58,35.61,1500.0
2013-05-24 14:00:00,35.58,35.66,35.58,35.66,1000.0,35.58,35.66,35.58,35.66,1000.0
2013-05-24 14:30:00,35.64,35.64,35.51,35.53,1700.0,35.64,35.64,35.51,35.53,1700.0
2013-05-24 15:00:00,35.57,35.6,35.52,35.52,1400.0,35.57,35.6,35.52,35.52,1400.0
2013-05-24 15:30:00,35.54,35.57,35.48,35.57,9400.0,35.54,35.57,35.48,35.57,9400.0
2013-05-28 09:30:00,35.96,36.47,35.94,36.47,5100.0,35.96,36.47,35.94,36.47,5100.0
2013-05-28 10:00:00,36.5,36.56,36.32,36.55,4300.0,36.5,36.56,36.32,36.55,4300.0
2013-05-28 10:30:00,36.57,36.66,36.48,36.6,6100.0,36.57,36.66,36.48,36.6,6100.0
2013-05-28 11:00:00,36.56,36.7,36.56,36.62,3800.0,36.56,36.7,36.56,36.62,3800.0
2013-05-28 11:30:00,36.65,36.65,36.57,36.58,3100.0,36.65,36.65,36.57,36.58,3100.0
2013-05-28 12:00:00,36.59,36.62,36.49,36.5,2000.0,36.59,36.62,36.49,36.5,2000.0
2013-05-28 12:30:00,36.45,36.55,36.4,36.48,3200.0,36.45,36.55,36.4,36.48,3200.0
2013-05-28 13:00:00,36.48,36.57,36.44,36.57,2800.0,36.48,36.57,36.44,36.57,2800.0
2013-05-28 13:30:00,36.55,36.55,36.35,36.38,3900.0,36.55,36.55,36.35,36.38,3900.0
2013-05-28 14:00:00,36.38,36.38,36.17,36.3,3400.0,36.38,36.38,36.17,36.3,3400.0
2013-05-28 14:30:00,36.25,36.36,36.23,36.36,3900.0,36.25,36.36,36.23,36.36,3900.0
2013-05-28 15:00:00,36.35,36.43,36.3,36.43,6700.0,36.35,36.43,36.3,36.43,6700.0
2013-05-28 15:30:00,36.42,36.55,36.4,36.41,10400.0,36.42,36.55,36.4,36.41,10400.0
2013-05-29 09:30:00,36.03,36.21,36.01,36.16,3700.0,36.03,36.21,36.01,36.16,3700.0
2013-05-29 10:00:00,36.31,36.34,36.09,36.13,3800.0,36.31,36.34,36.09,36.13,3800.0
2013-05-29 10:30:00,36.12,36.17,36.06,36.08,3300.0,36.12,36.17,36.06,36.08,3300.0
2013-05-29 11:00:00,36.0,36.16,35.98,36.16,1200.0,36.0,36.16,35.98,36.16,1200.0
2013-05-29 11:30:00,36.18,36.24,36.09,36.16,1700.0,36.18,36.24,36.09,36.16,1700.0
2013-05-29 12:00:00,36.13,36.13,36.03,36.04,400.0,36.13,36.13,36.03,36.04,400.0
2013-05-29 12:30:00,36.0,36.03,35.94,35.94,1900.0,36.0,36.03,35.94,35.94,1900.0
2013-05-29 13:00:00,35.98,36.07,35.97,36.06,1300.0,35.98,36.07,35.97,36.06,1300.0
2013-05-29 13:30:00,36.09,36.27,36.08,36.24,1900.0,36.09,36.27,36.08,36.24,1900.0
2013-05-29 14:00:00,36.24,36.28,36.17,36.24,1300.0,36.24,36.28,36.17,36.24,1300.0
2013-05-29 14:30:00,36.13,36.2,36.12,36.16,1900.0,36.13,36.2,36.12,36.16,1900.0
2013-05-29 15:00:00,36.15,36.24,36.15,36.2,3800.0,36.15,36.24,36.15,36.2,3800.0
2013-05-29 15:30:00,36.22,36.28,36.13,36.15,5800.0,36.22,36.28,36.13,36.15,5800.0
2013-05-30 09:30:00,35.96,36.48,35.96,36.46,2700.0,35.96,36.48,35.96,36.46,2700.0
2013-05-30 10:00:00,36.46,36.48,36.19,36.19,3100.0,36.46,36.48,36.19,36.19,3100.0
2013-05-30 10:30:00,36.23,36.43,36.23,36.41,2200.0,36.23,36.43,36.23,36.41,2200.0
2013-05-30 11:00:00,36.38,36.38,36.22,36.34,2600.0,36.38,36.38,36.22,36.34,2600.0
2013-05-30 11:30:00,36.37,36.49,36.36,36.46,2500.0,36.37,36.49,36.36,36.46,2500.0
2013-05-30 12:00:00,36.49,36.5,36.41,36.5,4000.0,36.49,36.5,36.41,36.5,4000.0
2013-05-30 12:30:00,36.57,36.59,36.52,36.57,4100.0,36.57,36.59,36.52,36.57,4100.0
2013-05-30 13:00:00,36.64,36.67,36.6,36.6,600.0,36.64,36.67,36.6,36.6,600.0
2013-05-30 13:30:00,36.66,36.72,36.66,36.68,1600.0,36.66,36.72,36.66,36.68,1600.0
2013-05-30 14:00:00,36.66,36.7,36.62,36.7,2300.0,36.66,36.7,36.62,36.7,2300.0
2013-05-30 14:30:00,36.72,36.77,36.7,36.72,2500.0,36.72,36.77,36.7,36.72,2500.0
2013-05-30 15:00:00,36.74,36.83,36.74,36.8,2400.0,36.74,36.83,36.74,36.8,2400.0
2013-05-30 15:30:00,36.78,36.81,36.73,36.8,4500.0,36.78,36.81,36.73,36.8,4500.0
2013-05-31 09:30:00,36.42,36.62,36.42,36.62,200.0,36.42,36.62,36.42,36.62,200.0
2013-05-31 10:00:00,36.77,36.77,36.59,36.59,800.0,36.77,36.77,36.59,36.59,800.0
2013-05-31 10:30:00,36.59,36.63,36.55,36.55,700.0,36.59,36.63,36.55,36.55,700.0
2013-05-31 11:00:00,36.63,36.79,36.63,36.71,2400.0,36.63,36.79,36.63,36.71,2400.0
2013-05-31 11:30:00,36.78,36.83,36.75,36.75,1800.0,36.78,36.83,36.75,36.75,1800.0
2013-05-31 12:00:00,36.76,36.77,36.71,36.75,1000.0,36.76,36.77,36.71,36.75,1000.0
2013-05-31 12:30:00,36.74,36.81,36.74,36.79,2200.0,36.74,36.81,36.74,36.79,2200.0
2013-05-31 13:00:00,36.79,36.85,36.71,36.71,800.0,36.79,36.85,36.71,36.71,800.0
2013-05-31 13:30:00,36.74,36.81,36.74,36.8,2000.0,36.74,36.81,36.74,36.8,2000.0
2013-05-31 14:00:00,36.8,36.8,36.74,36.77,2100.0,36.8,36.8,36.74,36.77,2100.0
2013-05-31 14:30:00,36.76,36.76,36.65,36.68,3100.0,36.76,36.76,36.65,36.68,3100.0
2013-05-31 15:00:00,36.68,36.84,36.68,36.8,5400.0,36.68,36.84,36.68,36.8,5400.0
2013-05-31 15:30:00,36.76,36.82,36.54,36.54,6000.0,36.76,36.82,36.54,36.54,6000.0
2013-06-03 09:30:00,36.68,36.89,36.67,36.71,2800.0,36.68,36.89,36.67,36.71,2800.0
2013-06-03 10:00:00,36.62,36.94,36.62,36.8,7300.0,36.62,36.94,36.62,36.8,7300.0
2013-06-03 10:30:00,36.81,36.81,36.57,36.66,4600.0,36.81,36.81,36.57,36.66,4600.0
2013-06-03 11:00:00,36.68,36.68,36.39,36.39,3500.0,36.68,36.68,36.39,36.39,3500.0
2013-06-03 11:30:00,36.35,36.45,36.32,36.39,1400.0,36.35,36.45,36.32,36.39,1400.0
2013-06-03 12:00:00,36.49,36.61,36.36,36.5,43200.0,36.49,36.61,36.36,36.5,43200.0
2013-06-03 12:30:00,36.53,36.61,36.51,36.61,4800.0,36.53,36.61,36.51,36.61,4800.0
2013-06-03 13:00:00,36.61,36.66,36.6,36.63,5600.0,36.61,36.66,36.6,36.63,5600.0
2013-06-03 13:30:00,36.62,36.81,36.61,36.81,8100.0,36.62,36.81,36.61,36.81,8100.0
2013-06-03 14:00:00,36.73,36.94,36.7,36.76,6000.0,36.73,36.94,36.7,36.76,6000.0
2013-06-03 14:30:00,36.68,36.88,36.65,36.84,4100.0,36.68,36.88,36.65,36.84,4100.0
2013-06-03 15:00:00,36.86,36.9,36.79,36.8,4200.0,36.86,36.9,36.79,36.8,4200.0
2013-06-03 15:30:00,36.79,36.93,36.76,36.86,11600.0,36.79,36.93,36.76,36.86,11600.0
2013-06-04 09:30:00,36.98,37.34,36.98,37.19,3100.0,36.98,37.34,36.98,37.19,3100.0
2013-06-04 10:00:00,37.18,37.32,37.02,37.32,31800.0,37.18,37.32,37.02,37.32,31800.0
2013-06-04 10:30:00,37.29,37.43,37.18,37.18,2300.0,37.29,37.43,37.18,37.18,2300.0
2013-06-04 11:00:00,37.04,37.12,37.04,37.12,800.0,37.04,37.12,37.04,37.12,800.0
2013-06-04 11:30:00,37.09,37.27,37.07,37.13,1300.0,37.09,37.27,37.07,37.13,1300.0
2013-06-04 12:00:00,37.1,37.1,36.83,36.83,1900.0,37.1,37.1,36.83,36.83,1900.0
2013-06-04 12:30:00,36.79,36.88,36.76,36.84,1800.0,36.79,36.88,36.76,36.84,1800.0
2013-06-04 13:00:00,36.95,36.95,36.68,36.69,1400.0,36.95,36.95,36.68,36.69,1400.0
2013-06-04 13:30:00,36.57,36.57,36.4,36.41,3500.0,36.57,36.57,36.4,36.41,3500.0
2013-06-04 14:00:00,36.4,36.4,36.13,36.22,8100.0,36.4,36.4,36.13,36.22,8100.0
2013-06-04 14:30:00,36.23,36.49,36.22,36.42,3600.0,36.23,36.49,36.22,36.42,3600.0
2013-06-04 15:00:00,36.42,36.51,36.23,36.32,4900.0,36.42,36.51,36.23,36.32,4900.0
2013-06-04 15:30:00,36.34,36.57,36.34,36.4,6700.0,36.34,36.57,36.34,36.4,6700.0
2013-06-05 09:30:00,36.15,36.37,36.1,36.15,20400.0,36.15,36.37,36.1,36.15,20400.0
2013-06-05 10:00:00,36.18,36.22,35.79,35.91,4300.0,36.18,36.22,35.79,35.91,4300.0
2013-06-05 10:30:00,35.99,36.05,35.85,35.87,20100.0,35.99,36.05,35.85,35.87,20100.0
2013-06-05 11:00:00,35.86,35.88,35.76,35.86,6900.0,35.86,35.88,35.76,35.86,6900.0
2013-06-05 11:30:00,35.82,35.88,35.76,35.78,1400.0,35.82,35.88,35.76,35.78,1400.0
2013-06-05 12:00:00,35.77,35.85,35.72,35.78,8200.0,35.77,35.85,35.72,35.78,8200.0
2013-06-05 12:30:00,35.75,35.77,35.61,35.61,1800.0,35.75,35.77,35.61,35.61,1800.0
2013-06-05 13:00:00,35.6,35.76,35.57,35.72,3500.0,35.6,35.76,35.57,35.72,3500.0
2013-06-05 13:30:00,35.71,35.77,35.7,35.72,3200.0,35.71,35.77,35.7,35.72,3200.0
2013-06-05 14:00:00,35.71,35.71,35.55,35.55,2400.0,35.71,35.71,35.55,35.55,2400.0
2013-06-05 14:30:00,35.5,35.65,35.5,35.55,4600.0,35.5,35.65,35.5,35.55,4600.0
2013-06-05 15:00:00,35.54,35.59,35.5,35.57,16400.0,35.54,35.59,35.5,35.57,16400.0
2013-06-05 15:30:00,35.6,35.63,35.51,35.56,9500.0,35.6,35.63,35.51,35.56,9500.0
2013-06-06 09:30:00,35.51,35.57,35.25,35.41,8200.0,35.51,35.57,35.25,35.41,8200.0
2013-06-06 10:00:00,35.45,35.56,35.41,35.51,6000.0,35.45,35.56,35.41,35.51,6000.0
2013-06-06 10:30:00,35.59,35.67,35.51,35.64,5200.0,35.59,35.67,35.51,35.64,5200.0
2013-06-06 11:00:00,35.66,35.66,35.5,35.65,3500.0,35.66,35.66,35.5,35.65,3500.0
2013-06-06 11:30:00,35.59,35.61,35.5,35.5,3200.0,35.59,35.61,35.5,35.5,3200.0
2013-06-06 12:00:00,35.55,35.6,35.25,35.37,17600.0,35.55,35.6,35.25,35.37,17600.0
2013-06-06 12:30:00,35.39,35.51,35.37,35.48,19200.0,35.39,35.51,35.37,35.48,19200.0
2013-06-06 13:00:00,35.45,35.58,35.45,35.51,11400.0,35.45,35.58,35.45,35.51,11400.0
2013-06-06 13:30:00,35.51,35.6,35.51,35.6,4800.0,35.51,35.6,35.51,35.6,4800.0
2013-06-06 14:00:00,35.61,35.65,35.56,35.62,4600.0,35.61,35.65,35.56,35.62,4600.0
2013-06-06 14:30:00,35.62,35.68,35.57,35.62,1900.0,35.62,35.68,35.57,35.62,1900.0
2013-06-06 15:00:00,35.65,35.66,35.53,35.64,5200.0,35.65,35.66,35.53,35.64,5200.0
2013-06-06 15:30:00,35.66,35.7,35.57,35.7,5100.0,35.66,35.7,35.57,35.7,5100.0
2013-06-07 09:30:00,35.99,35.99,35.5,35.56,6500.0,35.99,35.99,35.5,35.56,6500.0
2013-06-07 10:00:00,35.64,35.71,35.47,35.47,6800.0,35.64,35.71,35.47,35.47,6800.0
2013-06-07 10:30:00,35.5,35.57,35.36,35.42,10500.0,35.5,35.57,35.36,35.42,10500.0
2013-06-07 11:00:00,35.41,35.76,35.3,35.74,2600.0,35.41,35.76,35.3,35.74,2600.0
2013-06-07 11:30:00,35.75,35.77,35.68,35.75,3200.0,35.75,35.77,35.68,35.75,3200.0
2013-06-07 12:00:00,35.71,35.76,35.71,35.76,1100.0,35.71,35.76,35.71,35.76,1100.0
2013-06-07 12:30:00,35.76,35.77,35.73,35.77,1200.0,35.76,35.77,35.73,35.77,1200.0
2013-06-07 13:00:00,35.75,35.76,35.7,35.7,1800.0,35.75,35.76,35.7,35.7,1800.0
2013-06-07 13:30:00,35.69,35.75,35.67,35.74,1000.0,35.69,35.75,35.67,35.74,1000.0
2013-06-07 14:00:00,35.72,35.72,35.65,35.65,1300.0,35.72,35.72,35.65,35.65,1300.0
2013-06-07 14:30:00,35.64,35.74,35.63,35.73,1800.0,35.64,35.74,35.63,35.73,1800.0
2013-06-07 15:00:00,35.75,35.75,35.7,35.75,3700.0,35.75,35.75,35.7,35.75,3700.0
2013-06-07 15:30:00,35.76,35.87,35.74,35.77,10800.0,35.76,35.87,35.74,35.77,10800.0
2013-06-10 09:30:00,36.15,36.15,35.8,35.84,3600.0,36.15,36.15,35.8,35.84,3600.0
2013-06-10 10:00:00,35.83,35.94,35.79,35.88,4200.0,35.83,35.94,35.79,35.88,4200.0
2013-06-10 10:30:00,35.91,36.03,35.85,35.94,5800.0,35.91,36.03,35.85,35.94,5800.0
2013-06-10 11:00:00,35.99,36.04,35.95,36.01,3500.0,35.99,36.04,35.95,36.01,3500.0
2013-06-10 11:30:00,36.04,36.04,35.9,35.9,9800.0,36.04,36.04,35.9,35.9,9800.0
2013-06-10 12:00:00,35.98,35.99,35.93,35.94,1400.0,35.98,35.99,35.93,35.94,1400.0
2013-06-10 12:30:00,35.93,35.97,35.91,35.91,1300.0,35.93,35.97,35.91,35.91,1300.0
2013-06-10 13:00:00,35.9,35.95,35.84,35.9,37000.0,35.9,35.95,35.84,35.9,37000.0
2013-06-10 13:30:00,35.89,35.95,35.89,35.94,2700.0,35.89,35.95,35.89,35.94,2700.0
2013-06-10 14:00:00,35.96,35.97,35.89,35.89,2900.0,35.96,35.97,35.89,35.89,2900.0
2013-06-10 14:30:00,35.91,35.99,35.9,35.99,3300.0,35.91,35.99,35.9,35.99,3300.0
2013-06-10 15:00:00,36.01,36.07,35.96,36.05,4900.0,36.01,36.07,35.96,36.05,4900.0
2013-06-10 15:30:00,36.05,36.14,36.05,36.14,10300.0,36.05,36.14,36.05,36.14,10300.0
2013-06-11 09:30:00,35.27,35.42,35.25,35.38,1000.0,35.27,35.42,35.25,35.38,1000.0
2013-06-11 10:00:00,35.4,35.46,35.26,35.41,2700.0,35.4,35.46,35.26,35.41,2700.0
2013-06-11 10:30:00,35.44,35.76,35.44,35.76,2400.0,35.44,35.76,35.44,35.76,2400.0
2013-06-11 11:00:00,35.7,35.7,35.58,35.67,2200.0,35.7,35.7,35.58,35.67,2200.0
2013-06-11 11:30:00,35.71,35.84,35.61,35.84,3200.0,35.71,35.84,35.61,35.84,3200.0
2013-06-11 12:00:00,35.85,35.98,35.85,35.97,2800.0,35.85,35.98,35.85,35.97,2800.0
2013-06-11 12:30:00,35.98,36.04,35.98,36.0,1900.0,35.98,36.04,35.98,36.0,1900.0
2013-06-11 13:00:00,36.0,36.02,35.82,35.82,1600.0,36.0,36.02,35.82,35.82,1600.0
2013-06-11 13:30:00,35.8,35.8,35.55,35.55,2100.0,35.8,35.8,35.55,35.55,2100.0
2013-06-11 14:00:00,35.52,35.62,35.51,35.62,2000.0,35.52,35.62,35.51,35.62,2000.0
2013-06-11 14:30:00,35.68,35.69,35.61,35.61,1700.0,35.68,35.69,35.61,35.61,1700.0
2013-06-11 15:00:00,35.75,35.87,35.72,35.77,4400.0,35.75,35.87,35.72,35.77,4400.0
2013-06-11 15:30:00,35.72,35.74,35.54,35.66,7100.0,35.72,35.74,35.54,35.66,7100.0
2013-06-12 09:30:00,35.91,35.99,35.74,35.81,3700.0,35.91,35.99,35.74,35.81,3700.0
2013-06-12 10:00:00,35.68,35.68,35.68,35.68,100.0,35.68,35.68,35.68,35.68,100.0
2013-06-12 10:30:00,35.85,35.85,35.53,35.53,900.0,35.85,35.85,35.53,35.53,900.0
2013-06-12 11:00:00,35.57,35.57,35.45,35.45,500.0,35.57,35.57,35.45,35.45,500.0
2013-06-12 11:30:00,35.39,35.45,35.33,35.33,1300.0,35.39,35.45,35.33,35.33,1300.0
2013-06-12 12:00:00,35.27,35.27,35.12,35.18,600.0,35.27,35.27,35.12,35.18,600.0
2013-06-12 12:30:00,35.12,35.12,35.02,35.05,800.0,35.12,35.12,35.02,35.05,800.0
2013-06-12 13:00:00,35.2,35.26,35.14,35.16,900.0,35.2,35.26,35.14,35.16,900.0
2013-06-12 13:30:00,35.2,35.24,35.2,35.22,700.0,35.2,35.24,35.2,35.22,700.0
2013-06-12 14:00:00,35.12,35.13,35.02,35.02,1100.0,35.12,35.13,35.02,35.02,1100.0
2013-06-12 14:30:00,35.01,35.03,34.92,34.94,1000.0,35.01,35.03,34.92,34.94,1000.0
2013-06-12 15:00:00,34.93,34.93,34.8,34.91,2300.0,34.93,34.93,34.8,34.91,2300.0
2013-06-12 15:30:00,34.88,35.01,34.88,35.01,3200.0,34.88,35.01,34.88,35.01,3200.0
2013-06-13 09:30:00,34.79,35.0,34.75,35.0,2300.0,34.79,35.0,34.75,35.0,2300.0
2013-06-13 10:00:00,35.1,35.1,34.9,34.9,1500.0,35.1,35.1,34.9,34.9,1500.0
2013-06-13 10:30:00,34.96,35.05,34.96,35.02,2000.0,34.96,35.05,34.96,35.02,2000.0
2013-06-13 11:00:00,35.08,35.13,35.04,35.09,1200.0,35.08,35.13,35.04,35.09,1200.0
2013-06-13 11:30:00,35.04,35.19,35.04,35.18,1000.0,35.04,35.19,35.04,35.18,1000.0
2013-06-13 12:00:00,35.18,35.18,35.12,35.12,600.0,35.18,35.18,35.12,35.12,600.0
2013-06-13 12:30:00,35.14,35.28,35.14,35.26,5000.0,35.14,35.28,35.14,35.26,5000.0
2013-06-13 13:00:00,35.32,35.32,35.22,35.26,2300.0,35.32,35.32,35.22,35.26,2300.0
2013-06-13 13:30:00,35.31,35.39,35.29,35.37,1000.0,35.31,35.39,35.29,35.37,1000.0
2013-06-13 14:00:00,35.45,35.62,35.45,35.56,1600.0,35.45,35.62,35.45,35.56,1600.0
2013-06-13 14:30:00,35.51,35.55,35.46,35.49,1800.0,35.51,35.55,35.46,35.49,1800.0
2013-06-13 15:00:00,35.56,35.61,35.51,35.61,3400.0,35.56,35.61,35.51,35.61,3400.0
2013-06-13 15:30:00,35.58,35.74,35.56,35.67,10600.0,35.58,35.74,35.56,35.67,10600.0
2013-06-14 09:30:00,35.62,35.67,35.62,35.66,1000.0,35.62,35.67,35.62,35.66,1000.0
2013-06-14 10:00:00,35.65,35.65,35.56,35.58,700.0,35.65,35.65,35.56,35.58,700.0
2013-06-14 10:30:00,35.61,35.62,35.61,35.62,200.0,35.61,35.62,35.61,35.62,200.0
2013-06-14 11:00:00,35.5,35.51,35.46,35.51,700.0,35.5,35.51,35.46,35.51,700.0
2013-06-14 11:30:00,35.47,35.67,35.47,35.67,600.0,35.47,35.67,35.47,35.67,600.0
2013-06-14 12:00:00,35.57,35.69,35.57,35.69,1100.0,35.57,35.69,35.57,35.69,1100.0
2013-06-14 12:30:00,35.69,35.69,35.51,35.53,400.0,35.69,35.69,35.51,35.53,400.0
2013-06-14 13:00:00,35.52,35.52,35.39,35.39,400.0,35.52,35.52,35.39,35.39,400.0
2013-06-14 13:30:00,35.35,35.39,35.35,35.39,500.0,35.35,35.39,35.35,35.39,500.0
2013-06-14 14:00:00,35.48,35.61,35.48,35.61,800.0,35.48,35.61,35.48,35.61,800.0
2013-06-14 14:30:00,35.61,35.66,35.53,35.53,1000.0,35.61,35.66,35.53,35.53,1000.0
2013-06-14 15:00:00,35.58,35.63,35.58,35.6,1000.0,35.58,35.63,35.58,35.6,1000.0
2013-06-14 15:30:00,35.57,35.64,35.51,35.64,4500.0,35.57,35.64,35.51,35.64,4500.0
2013-06-17 09:30:00,35.82,36.0,35.79,35.98,1700.0,35.82,36.0,35.79,35.98,1700.0
2013-06-17 10:00:00,36.01,36.05,35.98,36.01,2800.0,36.01,36.05,35.98,36.01,2800.0
2013-06-17 10:30:00,36.01,36.05,35.94,35.97,5200.0,36.01,36.05,35.94,35.97,5200.0
2013-06-17 11:00:00,36.02,36.12,36.02,36.08,1900.0,36.02,36.12,36.02,36.08,1900.0
2013-06-17 11:30:00,36.04,36.08,36.0,36.07,2000.0,36.04,36.08,36.0,36.07,2000.0
2013-06-17 12:00:00,36.09,36.12,36.09,36.12,1100.0,36.09,36.12,36.09,36.12,1100.0
2013-06-17 12:30:00,36.12,36.19,36.07,36.12,2700.0,36.12,36.19,36.07,36.12,2700.0
2013-06-17 13:00:00,36.14,36.14,36.07,36.12,700.0,36.14,36.14,36.07,36.12,700.0
2013-06-17 13:30:00,36.17,36.18,36.16,36.16,500.0,36.17,36.18,36.16,36.16,500.0
2013-06-17 14:00:00,36.17,36.17,36.01,36.01,2500.0,36.17,36.17,36.01,36.01,2500.0
2013-06-17 14:30:00,36.02,36.07,35.91,35.94,2300.0,36.02,36.07,35.91,35.94,2300.0
2013-06-17 15:00:00,35.97,36.07,35.97,36.01,5900.0,35.97,36.07,35.97,36.01,5900.0
2013-06-17 15:30:00,36.02,36.19,36.02,36.13,5500.0,36.02,36.19,36.02,36.13,5500.0
2013-06-18 09:30:00,36.25,36.51,36.25,36.44,3800.0,36.25,36.51,36.25,36.44,3800.0
2013-06-18 10:00:00,36.46,36.72,36.43,36.72,7700.0,36.46,36.72,36.43,36.72,7700.0
2013-06-18 10:30:00,36.76,36.85,36.76,36.84,9600.0,36.76,36.85,36.76,36.84,9600.0
2013-06-18 11:00:00,36.86,36.88,36.85,36.88,3200.0,36.86,36.88,36.85,36.88,3200.0
2013-06-18 11:30:00,36.88,36.93,36.82,36.82,1700.0,36.88,36.93,36.82,36.82,1700.0
2013-06-18 12:00:00,36.83,36.98,36.83,36.94,2900.0,36.83,36.98,36.83,36.94,2900.0
2013-06-18 12:30:00,36.96,36.99,36.95,36.95,1600.0,36.96,36.99,36.95,36.95,1600.0
2013-06-18 13:00:00,36.97,37.0,36.91,36.99,1500.0,36.97,37.0,36.91,36.99,1500.0
2013-06-18 13:30:00,36.99,37.04,36.95,37.04,3600.0,36.99,37.04,36.95,37.04,3600.0
2013-06-18 14:00:00,37.05,37.09,37.03,37.07,3000.0,37.05,37.09,37.03,37.07,3000.0
2013-06-18 14:30:00,37.08,37.11,37.05,37.07,3500.0,37.08,37.11,37.05,37.07,3500.0
2013-06-18 15:00:00,37.06,37.07,36.97,36.97,3100.0,37.06,37.07,36.97,36.97,3100.0
2013-06-18 15:30:00,37.0,37.0,36.89,36.89,7300.0,37.0,37.0,36.89,36.89,7300.0
2013-06-19 09:30:00,37.0,37.04,36.91,37.0,1400.0,37.0,37.04,36.91,37.0,1400.0
2013-06-19 10:00:00,37.02,37.1,36.94,37.03,3200.0,37.02,37.1,36.94,37.03,3200.0
2013-06-19 10:30:00,37.01,37.06,36.91,36.91,3200.0,37.01,37.06,36.91,36.91,3200.0
2013-06-19 11:00:00,36.94,36.98,36.9,36.97,700.0,36.94,36.98,36.9,36.97,700.0
2013-06-19 11:30:00,36.94,36.95,36.92,36.92,800.0,36.94,36.95,36.92,36.92,800.0
2013-06-19 12:00:00,36.88,36.94,36.86,36.93,1000.0,36.88,36.94,36.86,36.93,1000.0
2013-06-19 12:30:00,36.88,36.92,36.88,36.88,2100.0,36.88,36.92,36.88,36.88,2100.0
2013-06-19 13:00:00,36.89,36.92,36.89,36.92,1200.0,36.89,36.92,36.89,36.92,1200.0
2013-06-19 13:30:00,36.9,36.9,36.85,36.9,2100.0,36.9,36.9,36.85,36.9,2100.0
2013-06-19 14:00:00,36.87,37.18,36.8,37.0,3700.0,36.87,37.18,36.8,37.0,3700.0
2013-06-19 14:30:00,37.04,37.11,36.78,36.85,3600.0,37.04,37.11,36.78,36.85,3600.0
2013-06-19 15:00:00,36.79,36.94,36.75,36.93,4600.0,36.79,36.94,36.75,36.93,4600.0
2013-06-19 15:30:00,36.99,37.01,36.7,36.7,7500.0,36.99,37.01,36.7,36.7,7500.0
2013-06-20 09:30:00,36.23,36.37,36.01,36.27,4600.0,36.23,36.37,36.01,36.27,4600.0
2013-06-20 10:00:00,36.3,36.39,36.21,36.22,2600.0,36.3,36.39,36.21,36.22,2600.0
2013-06-20 10:30:00,36.13,36.42,36.13,36.38,12900.0,36.13,36.42,36.13,36.38,12900.0
2013-06-20 11:00:00,36.37,36.37,36.08,36.17,2900.0,36.37,36.37,36.08,36.17,2900.0
2013-06-20 11:30:00,36.13,36.16,36.0,36.0,2500.0,36.13,36.16,36.0,36.0,2500.0
2013-06-20 12:00:00,36.04,36.06,36.0,36.02,2800.0,36.04,36.06,36.0,36.02,2800.0
2013-06-20 12:30:00,36.11,36.11,35.95,35.95,2500.0,36.11,36.11,35.95,35.95,2500.0
2013-06-20 13:00:00,35.95,36.04,35.93,35.94,2200.0,35.95,36.04,35.93,35.94,2200.0
2013-06-20 13:30:00,35.99,36.02,35.96,36.01,800.0,35.99,36.02,35.96,36.01,800.0
2013-06-20 14:00:00,35.95,36.06,35.84,35.84,2500.0,35.95,36.06,35.84,35.84,2500.0
2013-06-20 14:30:00,35.84,35.91,35.72,35.72,2500.0,35.84,35.91,35.72,35.72,2500.0
2013-06-20 15:00:00,35.69,35.85,35.69,35.85,4500.0,35.69,35.85,35.69,35.85,4500.0
2013-06-20 15:30:00,35.85,36.0,35.75,35.84,8200.0,35.85,36.0,35.75,35.84,8200.0
2013-06-21 09:30:00,35.93,35.93,35.53,35.59,2500.0,35.93,35.93,35.53,35.59,2500.0
2013-06-21 10:00:00,35.64,35.64,35.45,35.47,3700.0,35.64,35.64,35.45,35.47,3700.0
2013-06-21 10:30:00,35.43,35.58,35.35,35.52,1900.0,35.43,35.58,35.35,35.52,1900.0
2013-06-21 11:00:00,35.52,35.53,35.39,35.45,2300.0,35.52,35.53,35.39,35.45,2300.0
2013-06-21 11:30:00,35.41,35.51,35.32,35.51,1600.0,35.41,35.51,35.32,35.51,1600.0
2013-06-21 12:00:00,35.66,35.7,35.61,35.7,1000.0,35.66,35.7,35.61,35.7,1000.0
2013-06-21 12:30:00,35.74,36.0,35.72,35.95,2500.0,35.74,36.0,35.72,35.95,2500.0
2013-06-21 13:00:00,35.93,36.14,35.9,35.9,2400.0,35.93,36.14,35.9,35.9,2400.0
2013-06-21 13:30:00,35.88,35.88,35.67,35.67,500.0,35.88,35.88,35.67,35.67,500.0
2013-06-21 14:00:00,35.66,35.76,35.61,35.76,2000.0,35.66,35.76,35.61,35.76,2000.0
2013-06-21 14:30:00,35.7,35.72,35.66,35.72,1600.0,35.7,35.72,35.66,35.72,1600.0
2013-06-21 15:00:00,35.71,35.95,35.7,35.94,2200.0,35.71,35.95,35.7,35.94,2200.0
2013-06-21 15:30:00,35.99,35.99,35.82,35.91,4800.0,35.99,35.99,35.82,35.91,4800.0
2013-06-24 09:30:00,35.43,35.43,35.18,35.24,3500.0,35.43,35.43,35.18,35.24,3500.0
2013-06-24 10:00:00,35.15,35.31,35.07,35.25,3900.0,35.15,35.31,35.07,35.25,3900.0
2013-06-24 10:30:00,35.28,35.4,35.18,35.4,3400.0,35.28,35.4,35.18,35.4,3400.0
2013-06-24 11:00:00,35.26,35.26,34.96,34.96,1100.0,35.26,35.26,34.96,34.96,1100.0
2013-06-24 11:30:00,34.99,35.25,34.99,35.25,2200.0,34.99,35.25,34.99,35.25,2200.0
2013-06-24 12:00:00,35.29,35.29,35.03,35.07,8500.0,35.29,35.29,35.03,35.07,8500.0
2013-06-24 12:30:00,35.14,35.15,35.04,35.15,4800.0,35.14,35.15,35.04,35.15,4800.0
2013-06-24 13:00:00,35.19,35.19,34.91,34.95,7000.0,35.19,35.19,34.91,34.95,7000.0
2013-06-24 13:30:00,34.99,35.06,34.91,34.92,4800.0,34.99,35.06,34.91,34.92,4800.0
2013-06-24 14:00:00,34.92,35.07,34.89,34.94,7900.0,34.92,35.07,34.89,34.94,7900.0
2013-06-24 14:30:00,34.94,34.97,34.9,34.93,5600.0,34.94,34.97,34.9,34.93,5600.0
2013-06-24 15:00:00,34.89,34.95,34.74,34.75,4600.0,34.89,34.95,34.74,34.75,4600.0
2013-06-24 15:30:00,34.77,34.81,34.46,34.51,16000.0,34.77,34.81,34.46,34.51,16000.0
2013-06-25 09:30:00,34.76,34.78,33.79,33.95,31300.0,34.76,34.78,33.79,33.95,31300.0
2013-06-25 10:00:00,33.94,33.99,33.47,33.78,22000.0,33.94,33.99,33.47,33.78,22000.0
2013-06-25 10:30:00,33.75,33.84,33.69,33.77,34400.0,33.75,33.84,33.69,33.77,34400.0
2013-06-25 11:00:00,33.8,33.9,33.66,33.66,3900.0,33.8,33.9,33.66,33.66,3900.0
2013-06-25 11:30:00,33.66,33.73,33.51,33.68,17800.0,33.66,33.73,33.51,33.68,17800.0
2013-06-25 12:00:00,33.66,33.69,33.57,33.63,7300.0,33.66,33.69,33.57,33.63,7300.0
2013-06-25 12:30:00,33.6,33.9,33.6,33.88,6500.0,33.6,33.9,33.6,33.88,6500.0
2013-06-25 13:00:00,33.9,33.9,33.69,33.7,3700.0,33.9,33.9,33.69,33.7,3700.0
2013-06-25 13:30:00,33.77,33.9,33.71,33.88,5400.0,33.77,33.9,33.71,33.88,5400.0
2013-06-25 14:00:00,33.89,34.1,33.89,34.1,10700.0,33.89,34.1,33.89,34.1,10700.0
2013-06-25 14:30:00,34.1,34.3,34.07,34.2,6500.0,34.1,34.3,34.07,34.2,6500.0
2013-06-25 15:00:00,34.2,34.44,34.17,34.44,4000.0,34.2,34.44,34.17,34.44,4000.0
2013-06-25 15:30:00,34.48,34.72,34.46,34.65,17200.0,34.48,34.72,34.46,34.65,17200.0
2013-06-26 09:30:00,35.15,35.15,34.48,34.51,8300.0,35.15,35.15,34.48,34.51,8300.0
2013-06-26 10:00:00,34.55,34.55,34.21,34.38,6500.0,34.55,34.55,34.21,34.38,6500.0
2013-06-26 10:30:00,34.37,34.56,34.36,34.41,3200.0,34.37,34.56,34.36,34.41,3200.0
2013-06-26 11:00:00,34.42,34.56,34.4,34.48,2500.0,34.42,34.56,34.4,34.48,2500.0
2013-06-26 11:30:00,34.51,34.55,34.45,34.52,3200.0,34.51,34.55,34.45,34.52,3200.0
2013-06-26 12:00:00,34.56,34.56,34.51,34.56,1600.0,34.56,34.56,34.51,34.56,1600.0
2013-06-26 12:30:00,34.55,34.55,34.49,34.5,2500.0,34.55,34.55,34.49,34.5,2500.0
2013-06-26 13:00:00,34.5,34.61,34.44,34.56,1900.0,34.5,34.61,34.44,34.56,1900.0
2013-06-26 13:30:00,34.62,34.65,34.56,34.62,1900.0,34.62,34.65,34.56,34.62,1900.0
2013-06-26 14:00:00,34.7,34.77,34.7,34.75,1000.0,34.7,34.77,34.7,34.75,1000.0
2013-06-26 14:30:00,34.85,34.85,34.78,34.81,2500.0,34.85,34.85,34.78,34.81,2500.0
2013-06-26 15:00:00,34.82,34.87,34.78,34.78,2600.0,34.82,34.87,34.78,34.78,2600.0
2013-06-26 15:30:00,34.78,34.78,34.49,34.5,10800.0,34.78,34.78,34.49,34.5,10800.0
2013-06-27 09:30:00,34.85,34.92,34.75,34.75,7000.0,34.85,34.92,34.75,34.75,7000.0
2013-06-27 10:00:00,34.77,34.77,34.6,34.69,4100.0,34.77,34.77,34.6,34.69,4100.0
2013-06-27 10:30:00,34.71,34.87,34.71,34.87,2200.0,34.71,34.87,34.71,34.87,2200.0
2013-06-27 11:00:00,35.02,35.02,34.9,34.95,9100.0,35.02,35.02,34.9,34.95,9100.0
2013-06-27 11:30:00,35.0,35.01,34.65,34.65,58100.0,35.0,35.01,34.65,34.65,58100.0
2013-06-27 12:00:00,34.67,34.92,34.62,34.91,19500.0,34.67,34.92,34.62,34.91,19500.0
2013-06-27 12:30:00,34.96,35.07,34.96,35.01,2900.0,34.96,35.07,34.96,35.01,2900.0
2013-06-27 13:00:00,35.03,35.17,35.03,35.15,2000.0,35.03,35.17,35.03,35.15,2000.0
2013-06-27 13:30:00,35.16,35.35,35.16,35.35,1600.0,35.16,35.35,35.16,35.35,1600.0
2013-06-27 14:00:00,35.24,35.24,35.13,35.21,2200.0,35.24,35.24,35.13,35.21,2200.0
2013-06-27 14:30:00,35.21,35.21,35.1,35.17,2300.0,35.21,35.21,35.1,35.17,2300.0
2013-06-27 15:00:00,35.16,35.18,35.15,35.18,7400.0,35.16,35.18,35.15,35.18,7400.0
2013-06-27 15:30:00,35.18,35.2,35.11,35.11,8500.0,35.18,35.2,35.11,35.11,8500.0
2013-06-28 09:30:00,34.82,34.82,34.71,34.76,600.0,34.82,34.82,34.71,34.76,600.0
2013-06-28 10:00:00,34.76,34.83,34.7,34.83,900.0,34.76,34.83,34.7,34.83,900.0
2013-06-28 10:30:00,34.85,35.25,34.85,35.21,3200.0,34.85,35.25,34.85,35.21,3200.0
2013-06-28 11:00:00,35.16,35.26,35.03,35.03,2500.0,35.16,35.26,35.03,35.03,2500.0
2013-06-28 11:30:00,35.06,35.06,35.0,35.03,1100.0,35.06,35.06,35.0,35.03,1100.0
2013-06-28 12:00:00,35.0,35.0,34.91,34.91,1000.0,35.0,35.0,34.91,34.91,1000.0
2013-06-28 12:30:00,34.94,35.03,34.94,35.02,1200.0,34.94,35.03,34.94,35.02,1200.0
2013-06-28 13:00:00,35.1,35.16,35.08,35.16,1500.0,35.1,35.16,35.08,35.16,1500.0
2013-06-28 13:30:00,35.13,35.19,35.1,35.19,1400.0,35.13,35.19,35.1,35.19,1400.0
2013-06-28 14:00:00,35.22,35.29,35.15,35.26,1500.0,35.22,35.29,35.15,35.26,1500.0
2013-06-28 14:30:00,35.26,35.35,35.14,35.14,3300.0,35.26,35.35,35.14,35.14,3300.0
2013-06-28 15:00:00,35.13,35.25,35.05,35.25,8500.0,35.13,35.25,35.05,35.25,8500.0
2013-06-28 15:30:00,35.25,35.31,35.07,35.07,10200.0,35.25,35.31,35.07,35.07,10200.0
2013-07-01 09:30:00,35.12,35.5,35.11,35.33,3300.0,35.12,35.5,35.11,35.33,3300.0
2013-07-01 10:00:00,35.53,35.7,35.53,35.68,2100.0,35.53,35.7,35.53,35.68,2100.0
2013-07-01 10:30:00,35.68,35.72,35.47,35.5,2200.0,35.68,35.72,35.47,35.5,2200.0
2013-07-01 11:00:00,35.53,35.53,35.45,35.5,1300.0,35.53,35.53,35.45,35.5,1300.0
2013-07-01 11:30:00,35.53,35.58,35.43,35.57,2500.0,35.53,35.58,35.43,35.57,2500.0
2013-07-01 12:00:00,35.59,35.67,35.59,35.62,1700.0,35.59,35.67,35.59,35.62,1700.0
2013-07-01 12:30:00,35.65,35.65,35.61,35.61,1000.0,35.65,35.65,35.61,35.61,1000.0
2013-07-01 13:00:00,35.63,35.72,35.56,35.72,35400.0,35.63,35.72,35.56,35.72,35400.0
2013-07-01 13:30:00,35.64,35.67,35.43,35.43,1000.0,35.64,35.67,35.43,35.43,1000.0
2013-07-01 14:00:00,35.37,35.39,35.17,35.31,1700.0,35.37,35.39,35.17,35.31,1700.0
2013-07-01 14:30:00,35.33,35.34,35.27,35.31,9900.0,35.33,35.34,35.27,35.31,9900.0
2013-07-01 15:00:00,35.32,35.33,35.18,35.2,4000.0,35.32,35.33,35.18,35.2,4000.0
2013-07-01 15:30:00,35.17,35.18,35.01,35.18,13500.0,35.17,35.18,35.01,35.18,13500.0
2013-07-02 09:30:00,34.99,35.18,34.9,34.9,4600.0,34.99,35.18,34.9,34.9,4600.0
2013-07-02 10:00:00,34.93,34.93,34.67,34.82,5500.0,34.93,34.93,34.67,34.82,5500.0
2013-07-02 10:30:00,34.73,34.74,34.67,34.71,4000.0,34.73,34.74,34.67,34.71,4000.0
2013-07-02 11:00:00,34.7,34.77,34.65,34.75,5300.0,34.7,34.77,34.65,34.75,5300.0
2013-07-02 11:30:00,34.75,34.75,34.43,34.47,11000.0,34.75,34.75,34.43,34.47,11000.0
2013-07-02 12:00:00,34.47,34.47,34.14,34.14,7700.0,34.47,34.47,34.14,34.14,7700.0
2013-07-02 12:30:00,34.15,34.15,34.07,34.07,11200.0,34.15,34.15,34.07,34.07,11200.0
2013-07-02 13:00:00,34.06,34.06,33.65,33.74,9000.0,34.06,34.06,33.65,33.74,9000.0
2013-07-02 13:30:00,33.77,33.81,33.54,33.57,12300.0,33.77,33.81,33.54,33.57,12300.0
2013-07-02 14:00:00,33.59,33.6,33.35,33.47,14500.0,33.59,33.6,33.35,33.47,14500.0
2013-07-02 14:30:00,33.57,33.81,33.55,33.55,36900.0,33.57,33.81,33.55,33.55,36900.0
2013-07-02 15:00:00,33.57,33.6,33.37,33.49,13600.0,33.57,33.6,33.37,33.49,13600.0
2013-07-02 15:30:00,33.51,33.53,33.4,33.43,26700.0,33.51,33.53,33.4,33.43,26700.0
2013-07-03 09:30:00,33.17,33.25,32.87,33.18,11200.0,33.17,33.25,32.87,33.18,11200.0
2013-07-03 10:00:00,33.15,33.23,32.97,33.19,11600.0,33.15,33.23,32.97,33.19,11600.0
2013-07-03 10:30:00,33.18,33.2,33.02,33.14,9900.0,33.18,33.2,33.02,33.14,9900.0
2013-07-03 11:00:00,33.17,33.25,33.12,33.25,7600.0,33.17,33.25,33.12,33.25,7600.0
2013-07-03 11:30:00,33.25,33.28,33.14,33.18,9200.0,33.25,33.28,33.14,33.18,9200.0
2013-07-03 12:00:00,33.25,33.27,33.14,33.25,18700.0,33.25,33.27,33.14,33.25,18700.0
2013-07-03 12:30:00,33.26,33.54,33.22,33.54,13100.0,33.26,33.54,33.22,33.54,13100.0
2013-07-05 09:30:00,33.85,34.02,33.76,33.88,6100.0,33.85,34.02,33.76,33.88,6100.0
2013-07-05 10:00:00,33.91,33.99,33.64,33.67,18700.0,33.91,33.99,33.64,33.67,18700.0
2013-07-05 10:30:00,33.72,33.99,33.72,33.99,2600.0,33.72,33.99,33.72,33.99,2600.0
2013-07-05 11:00:00,34.05,34.14,34.01,34.08,2600.0,34.05,34.14,34.01,34.08,2600.0
2013-07-05 11:30:00,34.02,34.16,34.02,34.16,1000.0,34.02,34.16,34.02,34.16,1000.0
2013-07-05 12:00:00,34.19,34.24,34.18,34.21,1300.0,34.19,34.24,34.18,34.21,1300.0
2013-07-05 12:30:00,34.24,34.28,34.17,34.17,1400.0,34.24,34.28,34.17,34.17,1400.0
2013-07-05 13:00:00,34.16,34.17,34.07,34.17,1900.0,34.16,34.17,34.07,34.17,1900.0
2013-07-05 13:30:00,34.16,34.18,34.14,34.16,1700.0,34.16,34.18,34.14,34.16,1700.0
2013-07-05 14:00:00,34.14,34.25,34.14,34.23,1800.0,34.14,34.25,34.14,34.23,1800.0
2013-07-05 14:30:00,34.22,34.31,34.15,34.26,2400.0,34.22,34.31,34.15,34.26,2400.0
2013-07-05 15:00:00,34.26,34.3,34.25,34.28,2500.0,34.26,34.3,34.25,34.28,2500.0
2013-07-05 15:30:00,34.3,34.4,34.29,34.39,7600.0,34.3,34.4,34.29,34.39,7600.0
2013-07-08 09:30:00,34.06,34.06,33.73,33.83,13800.0,34.06,34.06,33.73,33.83,13800.0
2013-07-08 10:00:00,33.88,34.14,33.85,34.12,37900.0,33.88,34.14,33.85,34.12,37900.0
2013-07-08 10:30:00,34.1,34.12,33.89,33.89,6200.0,34.1,34.12,33.89,33.89,6200.0
2013-07-08 11:00:00,33.9,33.9,33.66,33.66,4200.0,33.9,33.9,33.66,33.66,4200.0
2013-07-08 11:30:00,33.66,33.66,33.48,33.48,9500.0,33.66,33.66,33.48,33.48,9500.0
2013-07-08 12:00:00,33.47,33.47,33.29,33.36,12800.0,33.47,33.47,33.29,33.36,12800.0
2013-07-08 12:30:00,33.36,33.44,33.36,33.38,24500.0,33.36,33.44,33.36,33.38,24500.0
2013-07-08 13:00:00,33.38,33.42,33.31,33.31,15800.0,33.38,33.42,33.31,33.31,15800.0
2013-07-08 13:30:00,33.33,33.49,33.32,33.49,10100.0,33.33,33.49,33.32,33.49,10100.0
2013-07-08 14:00:00,33.49,33.49,33.28,33.29,4400.0,33.49,33.49,33.28,33.29,4400.0
2013-07-08 14:30:00,33.31,33.31,33.15,33.23,5500.0,33.31,33.31,33.15,33.23,5500.0
2013-07-08 15:00:00,33.25,33.26,33.12,33.12,7500.0,33.25,33.26,33.12,33.12,7500.0
2013-07-08 15:30:00,33.12,33.28,33.12,33.14,15700.0,33.12,33.28,33.12,33.14,15700.0
2013-07-09 09:30:00,33.42,33.6,33.42,33.58,2800.0,33.42,33.6,33.42,33.58,2800.0
2013-07-09 10:00:00,33.54,33.54,33.47,33.49,2200.0,33.54,33.54,33.47,33.49,2200.0
2013-07-09 10:30:00,33.49,33.55,33.49,33.53,2600.0,33.49,33.55,33.49,33.53,2600.0
2013-07-09 11:00:00,33.53,33.64,33.49,33.57,3600.0,33.53,33.64,33.49,33.57,3600.0
2013-07-09 11:30:00,33.61,33.61,33.31,33.35,18400.0,33.61,33.61,33.31,33.35,18400.0
2013-07-09 12:00:00,33.36,33.36,33.11,33.25,4700.0,33.36,33.36,33.11,33.25,4700.0
2013-07-09 12:30:00,33.2,33.35,33.19,33.31,2400.0,33.2,33.35,33.19,33.31,2400.0
2013-07-09 13:00:00,33.28,33.33,33.1,33.13,4000.0,33.28,33.33,33.1,33.13,4000.0
2013-07-09 13:30:00,33.11,33.14,33.09,33.14,6900.0,33.11,33.14,33.09,33.14,6900.0
2013-07-09 14:00:00,33.19,33.31,33.17,33.31,1900.0,33.19,33.31,33.17,33.31,1900.0
2013-07-09 14:30:00,33.28,33.33,33.24,33.24,1400.0,33.28,33.33,33.24,33.24,1400.0
2013-07-09 15:00:00,33.26,33.35,33.26,33.35,1300.0,33.26,33.35,33.26,33.35,1300.0
2013-07-09 15:30:00,33.31,33.39,33.3,33.39,7100.0,33.31,33.39,33.3,33.39,7100.0
2013-07-10 09:30:00,33.42,33.58,33.3,33.42,1700.0,33.42,33.58,33.3,33.42,1700.0
2013-07-10 10:00:00,33.44,33.56,33.44,33.52,4000.0,33.44,33.56,33.44,33.52,4000.0
2013-07-10 10:30:00,33.46,33.51,33.39,33.4,3800.0,33.46,33.51,33.39,33.4,3800.0
2013-07-10 11:00:00,33.38,33.4,33.28,33.3,14900.0,33.38,33.4,33.28,33.3,14900.0
2013-07-10 11:30:00,33.29,33.3,33.15,33.15,7200.0,33.29,33.3,33.15,33.15,7200.0
2013-07-10 12:00:00,33.19,33.27,33.15,33.26,8800.0,33.19,33.27,33.15,33.26,8800.0
2013-07-10 12:30:00,33.25,33.27,33.22,33.23,6900.0,33.25,33.27,33.22,33.23,6900.0
2013-07-10 13:00:00,33.2,33.2,33.15,33.2,12000.0,33.2,33.2,33.15,33.2,12000.0
2013-07-10 13:30:00,33.22,33.23,33.17,33.17,5600.0,33.22,33.23,33.17,33.17,5600.0
2013-07-10 14:00:00,33.18,33.26,33.15,33.17,27700.0,33.18,33.26,33.15,33.17,27700.0
2013-07-10 14:30:00,33.2,33.22,33.13,33.18,22600.0,33.2,33.22,33.13,33.18,22600.0
2013-07-10 15:00:00,33.28,33.37,33.21,33.33,3500.0,33.28,33.37,33.21,33.33,3500.0
2013-07-10 15:30:00,33.33,33.4,33.26,33.3,10800.0,33.33,33.4,33.26,33.3,10800.0
2013-07-11 09:30:00,33.76,33.77,33.39,33.42,6200.0,33.76,33.77,33.39,33.42,6200.0
2013-07-11 10:00:00,33.43,33.65,33.4,33.61,4200.0,33.43,33.65,33.4,33.61,4200.0
2013-07-11 10:30:00,33.64,33.66,33.56,33.65,2600.0,33.64,33.66,33.56,33.65,2600.0
2013-07-11 11:00:00,33.62,33.7,33.61,33.62,1900.0,33.62,33.7,33.61,33.62,1900.0
2013-07-11 11:30:00,33.61,33.68,33.61,33.68,1800.0,33.61,33.68,33.61,33.68,1800.0
2013-07-11 12:00:00,33.63,33.63,33.6,33.63,800.0,33.63,33.63,33.6,33.63,800.0
2013-07-11 12:30:00,33.62,33.64,33.59,33.62,1800.0,33.62,33.64,33.59,33.62,1800.0
2013-07-11 13:00:00,33.64,33.65,33.6,33.63,1500.0,33.64,33.65,33.6,33.63,1500.0
2013-07-11 13:30:00,33.6,33.69,33.57,33.69,5200.0,33.6,33.69,33.57,33.69,5200.0
2013-07-11 14:00:00,33.66,33.8,33.64,33.8,1700.0,33.66,33.8,33.64,33.8,1700.0
2013-07-11 14:30:00,33.82,33.93,33.82,33.93,3000.0,33.82,33.93,33.82,33.93,3000.0
2013-07-11 15:00:00,33.93,33.99,33.9,33.97,3700.0,33.93,33.99,33.9,33.97,3700.0
2013-07-11 15:30:00,33.98,34.15,33.97,34.11,10700.0,33.98,34.15,33.97,34.11,10700.0
2013-07-12 09:30:00,34.17,34.34,34.1,34.11,2500.0,34.17,34.34,34.1,34.11,2500.0
2013-07-12 10:00:00,34.18,34.37,34.11,34.35,2500.0,34.18,34.37,34.11,34.35,2500.0
2013-07-12 10:30:00,34.36,34.38,34.19,34.2,4600.0,34.36,34.38,34.19,34.2,4600.0
2013-07-12 11:00:00,34.18,34.18,34.07,34.12,2300.0,34.18,34.18,34.07,34.12,2300.0
2013-07-12 11:30:00,34.11,34.11,33.92,33.98,1700.0,34.11,34.11,33.92,33.98,1700.0
2013-07-12 12:00:00,34.03,34.04,33.98,33.99,1100.0,34.03,34.04,33.98,33.99,1100.0
2013-07-12 12:30:00,33.98,34.01,33.8,33.8,2600.0,33.98,34.01,33.8,33.8,2600.0
2013-07-12 13:00:00,33.8,33.8,33.59,33.65,6500.0,33.8,33.8,33.59,33.65,6500.0
2013-07-12 13:30:00,33.66,33.7,33.6,33.6,4500.0,33.66,33.7,33.6,33.6,4500.0
2013-07-12 14:00:00,33.61,33.67,33.59,33.66,2200.0,33.61,33.67,33.59,33.66,2200.0
2013-07-12 14:30:00,33.66,33.66,33.58,33.63,3400.0,33.66,33.66,33.58,33.63,3400.0
2013-07-12 15:00:00,33.62,33.62,33.56,33.56,7100.0,33.62,33.62,33.56,33.56,7100.0
2013-07-12 15:30:00,33.57,33.6,33.51,33.6,8500.0,33.57,33.6,33.51,33.6,8500.0
2013-07-15 09:30:00,33.58,33.58,33.27,33.28,2900.0,33.58,33.58,33.27,33.28,2900.0
2013-07-15 10:00:00,33.42,33.59,33.36,33.5,3800.0,33.42,33.59,33.36,33.5,3800.0
2013-07-15 10:30:00,33.42,33.59,33.39,33.58,5600.0,33.42,33.59,33.39,33.58,5600.0
2013-07-15 11:00:00,33.59,33.66,33.58,33.59,7200.0,33.59,33.66,33.58,33.59,7200.0
2013-07-15 11:30:00,33.6,33.68,33.56,33.58,3100.0,33.6,33.68,33.56,33.58,3100.0
2013-07-15 12:00:00,33.65,33.71,33.58,33.6,16000.0,33.65,33.71,33.58,33.6,16000.0
2013-07-15 12:30:00,33.69,33.77,33.59,33.77,7500.0,33.69,33.77,33.59,33.77,7500.0
2013-07-15 13:00:00,33.8,33.88,33.79,33.82,7300.0,33.8,33.88,33.79,33.82,7300.0
2013-07-15 13:30:00,33.79,33.81,33.77,33.81,1300.0,33.79,33.81,33.77,33.81,1300.0
2013-07-15 14:00:00,33.8,33.93,33.8,33.9,3600.0,33.8,33.93,33.8,33.9,3600.0
2013-07-15 14:30:00,33.9,33.9,33.78,33.78,2600.0,33.9,33.9,33.78,33.78,2600.0
2013-07-15 15:00:00,33.78,33.78,33.7,33.7,9600.0,33.78,33.78,33.7,33.7,9600.0
2013-07-15 15:30:00,33.7,33.81,33.65,33.7,11900.0,33.7,33.81,33.65,33.7,11900.0
2013-07-16 09:30:00,33.85,34.18,33.85,34.17,2600.0,33.85,34.18,33.85,34.17,2600.0
2013-07-16 10:00:00,34.12,34.12,33.74,33.74,4300.0,34.12,34.12,33.74,33.74,4300.0
2013-07-16 10:30:00,33.75,33.82,33.75,33.77,2100.0,33.75,33.82,33.75,33.77,2100.0
2013-07-16 11:00:00,33.77,33.78,33.71,33.71,1300.0,33.77,33.78,33.71,33.71,1300.0
2013-07-16 11:30:00,33.69,33.69,33.49,33.57,2700.0,33.69,33.69,33.49,33.57,2700.0
2013-07-16 12:00:00,33.65,33.89,33.65,33.89,3600.0,33.65,33.89,33.65,33.89,3600.0
2013-07-16 12:30:00,33.9,33.9,33.85,33.86,1400.0,33.9,33.9,33.85,33.86,1400.0
2013-07-16 13:00:00,33.84,33.87,33.8,33.81,4000.0,33.84,33.87,33.8,33.81,4000.0
2013-07-16 13:30:00,33.84,34.0,33.84,33.96,3100.0,33.84,34.0,33.84,33.96,3100.0
2013-07-16 14:00:00,33.98,34.02,33.98,34.01,1100.0,33.98,34.02,33.98,34.01,1100.0
2013-07-16 14:30:00,33.97,33.97,33.93,33.96,2900.0,33.97,33.97,33.93,33.96,2900.0
2013-07-16 15:00:00,33.93,33.98,33.92,33.96,3700.0,33.93,33.98,33.92,33.96,3700.0
2013-07-16 15:30:00,33.96,34.07,33.95,34.05,12000.0,33.96,34.07,33.95,34.05,12000.0
2013-07-17 09:30:00,34.11,34.36,33.99,34.04,4000.0,34.11,34.36,33.99,34.04,4000.0
2013-07-17 10:00:00,34.15,34.24,34.15,34.23,4100.0,34.15,34.24,34.15,34.23,4100.0
2013-07-17 10:30:00,34.12,34.26,34.12,34.25,5800.0,34.12,34.26,34.12,34.25,5800.0
2013-07-17 11:00:00,34.26,34.34,34.26,34.28,1800.0,34.26,34.34,34.26,34.28,1800.0
2013-07-17 11:30:00,34.28,34.31,34.28,34.31,500.0,34.28,34.31,34.28,34.31,500.0
2013-07-17 12:00:00,34.32,34.36,34.32,34.35,1100.0,34.32,34.36,34.32,34.35,1100.0
2013-07-17 12:30:00,34.36,34.46,34.36,34.41,2100.0,34.36,34.46,34.36,34.41,2100.0
2013-07-17 13:00:00,34.4,34.44,34.38,34.41,1700.0,34.4,34.44,34.38,34.41,1700.0
2013-07-17 13:30:00,34.35,34.43,34.35,34.41,700.0,34.35,34.43,34.35,34.41,700.0
2013-07-17 14:00:00,34.41,34.42,34.38,34.42,1300.0,34.41,34.42,34.38,34.42,1300.0
2013-07-17 14:30:00,34.4,34.4,34.22,34.38,1200.0,34.4,34.4,34.22,34.38,1200.0
2013-07-17 15:00:00,34.38,34.41,34.32,34.38,1400.0,34.38,34.41,34.32,34.38,1400.0
2013-07-17 15:30:00,34.35,34.39,34.32,34.33,7700.0,34.35,34.39,34.32,34.33,7700.0
2013-07-18 09:30:00,34.09,34.14,33.87,34.12,10100.0,34.09,34.14,33.87,34.12,10100.0
2013-07-18 10:00:00,34.09,34.23,34.0,34.19,7000.0,34.09,34.23,34.0,34.19,7000.0
2013-07-18 10:30:00,34.13,34.26,34.13,34.2,2700.0,34.13,34.26,34.13,34.2,2700.0
2013-07-18 11:00:00,34.2,34.22,34.05,34.05,5000.0,34.2,34.22,34.05,34.05,5000.0
2013-07-18 11:30:00,34.05,34.09,33.83,34.0,6200.0,34.05,34.09,33.83,34.0,6200.0
2013-07-18 12:00:00,33.98,34.04,33.86,33.87,19800.0,33.98,34.04,33.86,33.87,19800.0
2013-07-18 12:30:00,33.88,33.89,33.76,33.84,5500.0,33.88,33.89,33.76,33.84,5500.0
2013-07-18 13:00:00,33.83,33.92,33.83,33.92,2300.0,33.83,33.92,33.83,33.92,2300.0
2013-07-18 13:30:00,33.95,34.01,33.95,33.99,1100.0,33.95,34.01,33.95,33.99,1100.0
2013-07-18 14:00:00,33.97,34.06,33.97,34.05,2500.0,33.97,34.06,33.97,34.05,2500.0
2013-07-18 14:30:00,34.05,34.12,34.05,34.07,800.0,34.05,34.12,34.05,34.07,800.0
2013-07-18 15:00:00,34.08,34.09,33.99,34.08,2600.0,34.08,34.09,33.99,34.08,2600.0
2013-07-18 15:30:00,34.08,34.13,34.07,34.12,3400.0,34.08,34.13,34.07,34.12,3400.0
2013-07-19 09:30:00,34.02,34.17,34.02,34.02,2900.0,34.02,34.17,34.02,34.02,2900.0
2013-07-19 10:00:00,33.94,34.12,33.94,34.05,2000.0,33.94,34.12,33.94,34.05,2000.0
2013-07-19 10:30:00,34.06,34.1,33.94,33.94,7800.0,34.06,34.1,33.94,33.94,7800.0
2013-07-19 11:00:00,33.93,33.98,33.88,33.91,1900.0,33.93,33.98,33.88,33.91,1900.0
2013-07-19 11:30:00,33.91,33.91,33.75,33.75,3900.0,33.91,33.91,33.75,33.75,3900.0
2013-07-19 12:00:00,33.76,33.81,33.73,33.73,1500.0,33.76,33.81,33.73,33.73,1500.0
2013-07-19 12:30:00,33.68,33.92,33.68,33.92,2400.0,33.68,33.92,33.68,33.92,2400.0
2013-07-19 13:00:00,33.93,34.06,33.93,34.06,1800.0,33.93,34.06,33.93,34.06,1800.0
2013-07-19 13:30:00,34.07,34.15,34.06,34.11,2700.0,34.07,34.15,34.06,34.11,2700.0
2013-07-19 14:00:00,34.09,34.22,34.09,34.21,2400.0,34.09,34.22,34.09,34.21,2400.0
2013-07-19 14:30:00,34.19,34.21,34.17,34.21,1600.0,34.19,34.21,34.17,34.21,1600.0
2013-07-19 15:00:00,34.21,34.22,34.17,34.22,2300.0,34.21,34.22,34.17,34.22,2300.0
2013-07-19 15:30:00,34.22,34.3,34.22,34.3,6600.0,34.22,34.3,34.22,34.3,6600.0
2013-07-22 09:30:00,34.27,34.46,34.2,34.36,2200.0,34.27,34.46,34.2,34.36,2200.0
2013-07-22 10:00:00,34.37,34.52,34.37,34.37,2500.0,34.37,34.52,34.37,34.37,2500.0
2013-07-22 10:30:00,34.37,34.48,34.3,34.46,1100.0,34.37,34.48,34.3,34.46,1100.0
2013-07-22 11:00:00,34.5,34.52,34.39,34.45,1000.0,34.5,34.52,34.39,34.45,1000.0
2013-07-22 11:30:00,34.45,34.53,34.45,34.49,400.0,34.45,34.53,34.45,34.49,400.0
2013-07-22 12:00:00,34.47,34.5,34.42,34.44,800.0,34.47,34.5,34.42,34.44,800.0
2013-07-22 12:30:00,34.46,34.48,34.42,34.45,1400.0,34.46,34.48,34.42,34.45,1400.0
2013-07-22 13:00:00,34.47,34.5,34.39,34.39,1200.0,34.47,34.5,34.39,34.39,1200.0
2013-07-22 13:30:00,34.39,34.41,34.34,34.41,1100.0,34.39,34.41,34.34,34.41,1100.0
2013-07-22 14:00:00,34.43,34.47,34.41,34.47,800.0,34.43,34.47,34.41,34.47,800.0
2013-07-22 14:30:00,34.53,34.59,34.51,34.51,1900.0,34.53,34.59,34.51,34.51,1900.0
2013-07-22 15:00:00,34.47,34.5,34.45,34.5,1500.0,34.47,34.5,34.45,34.5,1500.0
2013-07-22 15:30:00,34.49,34.5,34.37,34.39,3700.0,34.49,34.5,34.37,34.39,3700.0
2013-07-23 09:30:00,34.58,34.77,34.56,34.63,1700.0,34.58,34.77,34.56,34.63,1700.0
2013-07-23 10:00:00,34.67,34.67,34.24,34.24,1700.0,34.67,34.67,34.24,34.24,1700.0
2013-07-23 10:30:00,34.17,34.24,34.12,34.2,1100.0,34.17,34.24,34.12,34.2,1100.0
2013-07-23 11:00:00,34.24,34.3,34.19,34.29,600.0,34.24,34.3,34.19,34.29,600.0
2013-07-23 11:30:00,34.3,34.36,34.3,34.36,500.0,34.3,34.36,34.3,34.36,500.0
2013-07-23 12:00:00,34.3,34.33,34.3,34.33,600.0,34.3,34.33,34.3,34.33,600.0
2013-07-23 12:30:00,34.24,34.26,34.23,34.23,400.0,34.24,34.26,34.23,34.23,400.0
2013-07-23 13:00:00,34.25,34.4,34.25,34.4,1100.0,34.25,34.4,34.25,34.4,1100.0
2013-07-23 13:30:00,34.37,34.39,34.26,34.27,1400.0,34.37,34.39,34.26,34.27,1400.0
2013-07-23 14:00:00,34.25,34.32,34.25,34.32,1500.0,34.25,34.32,34.25,34.32,1500.0
2013-07-23 14:30:00,34.31,34.38,34.31,34.36,1000.0,34.31,34.38,34.31,34.36,1000.0
2013-07-23 15:00:00,34.35,34.35,34.29,34.3,600.0,34.35,34.35,34.29,34.3,600.0
2013-07-23 15:30:00,34.3,34.3,34.22,34.29,3900.0,34.3,34.3,34.22,34.29,3900.0
2013-07-24 09:30:00,34.53,34.6,34.35,34.35,1300.0,34.53,34.6,34.35,34.35,1300.0
2013-07-24 10:00:00,34.28,34.28,34.05,34.18,1700.0,34.28,34.28,34.05,34.18,1700.0
2013-07-24 10:30:00,34.19,34.31,34.19,34.31,400.0,34.19,34.31,34.19,34.31,400.0
2013-07-24 11:00:00,34.34,34.42,34.32,34.4,1300.0,34.34,34.42,34.32,34.4,1300.0
2013-07-24 11:30:00,34.4,34.42,34.39,34.39,1600.0,34.4,34.42,34.39,34.39,1600.0
2013-07-24 12:00:00,34.31,34.32,34.14,34.21,1000.0,34.31,34.32,34.14,34.21,1000.0
2013-07-24 12:30:00,34.15,34.17,34.15,34.17,500.0,34.15,34.17,34.15,34.17,500.0
2013-07-24 13:00:00,34.18,34.18,34.13,34.17,800.0,34.18,34.18,34.13,34.17,800.0
2013-07-24 13:30:00,34.17,34.21,34.14,34.21,3100.0,34.17,34.21,34.14,34.21,3100.0
2013-07-24 14:00:00,34.23,34.28,34.17,34.17,3300.0,34.23,34.28,34.17,34.17,3300.0
2013-07-24 14:30:00,34.16,34.21,34.15,34.21,3500.0,34.16,34.21,34.15,34.21,3500.0
2013-07-24 15:00:00,34.2,34.25,34.18,34.2,6500.0,34.2,34.25,34.18,34.2,6500.0
2013-07-24 15:30:00,34.21,34.26,34.18,34.2,8500.0,34.21,34.26,34.18,34.2,8500.0
2013-07-25 09:30:00,34.28,34.41,34.26,34.31,3000.0,34.28,34.41,34.26,34.31,3000.0
2013-07-25 10:00:00,34.34,34.45,34.27,34.27,2400.0,34.34,34.45,34.27,34.27,2400.0
2013-07-25 10:30:00,34.27,34.27,34.14,34.21,2200.0,34.27,34.27,34.14,34.21,2200.0
2013-07-25 11:00:00,34.23,34.23,33.94,34.02,2900.0,34.23,34.23,33.94,34.02,2900.0
2013-07-25 11:30:00,34.0,34.03,34.0,34.03,1300.0,34.0,34.03,34.0,34.03,1300.0
2013-07-25 12:00:00,34.04,34.39,34.04,34.38,3500.0,34.04,34.39,34.04,34.38,3500.0
2013-07-25 12:30:00,34.42,34.61,34.42,34.58,2800.0,34.42,34.61,34.42,34.58,2800.0
2013-07-25 13:00:00,34.58,34.61,34.35,34.37,3100.0,34.58,34.61,34.35,34.37,3100.0
2013-07-25 13:30:00,34.38,34.38,34.25,34.29,1400.0,34.38,34.38,34.25,34.29,1400.0
2013-07-25 14:00:00,34.29,34.34,34.26,34.29,1100.0,34.29,34.34,34.26,34.29,1100.0
2013-07-25 14:30:00,34.29,34.41,34.28,34.29,4200.0,34.29,34.41,34.28,34.29,4200.0
2013-07-25 15:00:00,34.26,34.4,34.25,34.39,2000.0,34.26,34.4,34.25,34.39,2000.0
2013-07-25 15:30:00,34.38,34.47,34.38,34.44,6400.0,34.38,34.47,34.38,34.44,6400.0
2013-07-26 09:30:00,34.01,34.01,33.47,33.63,29900.0,34.01,34.01,33.47,33.63,29900.0
2013-07-26 10:00:00,33.62,33.65,32.79,32.79,25800.0,33.62,33.65,32.79,32.79,25800.0
2013-07-26 10:30:00,32.77,32.84,32.25,32.5,19400.0,32.77,32.84,32.25,32.5,19400.0
2013-07-26 11:00:00,32.5,32.8,32.43,32.8,6400.0,32.5,32.8,32.43,32.8,6400.0
2013-07-26 11:30:00,32.8,32.8,32.38,32.38,8800.0,32.8,32.8,32.38,32.38,8800.0
2013-07-26 12:00:00,32.35,32.78,32.35,32.51,29000.0,32.35,32.78,32.35,32.51,29000.0
2013-07-26 12:30:00,32.49,32.58,32.18,32.19,16900.0,32.49,32.58,32.18,32.19,16900.0
2013-07-26 13:00:00,32.27,32.46,32.22,32.22,10100.0,32.27,32.46,32.22,32.22,10100.0
2013-07-26 13:30:00,32.2,32.23,32.0,32.0,11900.0,32.2,32.23,32.0,32.0,11900.0
2013-07-26 14:00:00,32.01,32.14,32.0,32.04,30400.0,32.01,32.14,32.0,32.04,30400.0
2013-07-26 14:30:00,32.03,32.03,31.69,31.69,19700.0,32.03,32.03,31.69,31.69,19700.0
2013-07-26 15:00:00,31.72,31.75,31.36,31.7,27400.0,31.72,31.75,31.36,31.7,27400.0
2013-07-26 15:30:00,31.7,31.7,31.3,31.33,39300.0,31.7,31.7,31.3,31.33,39300.0
2013-07-29 09:30:00,31.12,31.59,31.0,31.29,8300.0,31.12,31.59,31.0,31.29,8300.0
2013-07-29 10:00:00,31.27,31.29,30.8,30.89,29600.0,31.27,31.29,30.8,30.89,29600.0
2013-07-29 10:30:00,30.88,30.88,30.6,30.75,12400.0,30.88,30.88,30.6,30.75,12400.0
2013-07-29 11:00:00,30.74,30.78,30.45,30.48,17400.0,30.74,30.78,30.45,30.48,17400.0
2013-07-29 11:30:00,30.55,30.66,30.49,30.5,10500.0,30.55,30.66,30.49,30.5,10500.0
2013-07-29 12:00:00,30.49,30.71,30.48,30.71,10000.0,30.49,30.71,30.48,30.71,10000.0
2013-07-29 12:30:00,30.75,30.77,30.65,30.68,10000.0,30.75,30.77,30.65,30.68,10000.0
2013-07-29 13:00:00,30.65,30.77,30.44,30.44,15200.0,30.65,30.77,30.44,30.44,15200.0
2013-07-29 13:30:00,30.42,30.55,30.4,30.43,11700.0,30.42,30.55,30.4,30.43,11700.0
2013-07-29 14:00:00,30.42,30.44,30.3,30.3,10400.0,30.42,30.44,30.3,30.3,10400.0
2013-07-29 14:30:00,30.28,30.41,30.25,30.31,13100.0,30.28,30.41,30.25,30.31,13100.0
2013-07-29 15:00:00,30.34,30.39,30.25,30.33,12900.0,30.34,30.39,30.25,30.33,12900.0
2013-07-29 15:30:00,30.35,30.43,30.3,30.43,21000.0,30.35,30.43,30.3,30.43,21000.0
2013-07-30 09:30:00,30.52,30.58,29.97,30.0,30600.0,30.52,30.58,29.97,30.0,30600.0
2013-07-30 10:00:00,30.03,30.12,29.88,30.04,41200.0,30.03,30.12,29.88,30.04,41200.0
2013-07-30 10:30:00,30.04,30.04,29.85,29.88,13000.0,30.04,30.04,29.85,29.88,13000.0
2013-07-30 11:00:00,29.95,30.22,29.95,30.22,14400.0,29.95,30.22,29.95,30.22,14400.0
2013-07-30 11:30:00,30.22,30.35,30.22,30.3,4000.0,30.22,30.35,30.22,30.3,4000.0
2013-07-30 12:00:00,30.34,30.34,30.22,30.25,3700.0,30.34,30.34,30.22,30.25,3700.0
2013-07-30 12:30:00,30.28,30.28,30.17,30.23,18000.0,30.28,30.28,30.17,30.23,18000.0
2013-07-30 13:00:00,30.24,30.27,30.07,30.08,9700.0,30.24,30.27,30.07,30.08,9700.0
2013-07-30 13:30:00,30.05,30.22,30.02,30.15,9800.0,30.05,30.22,30.02,30.15,9800.0
2013-07-30 14:00:00,30.13,30.13,30.0,30.06,13800.0,30.13,30.13,30.0,30.06,13800.0
2013-07-30 14:30:00,30.07,30.14,29.93,29.96,13000.0,30.07,30.14,29.93,29.96,13000.0
2013-07-30 15:00:00,29.94,30.0,29.93,29.96,24500.0,29.94,30.0,29.93,29.96,24500.0
2013-07-30 15:30:00,29.96,30.0,29.89,29.89,17100.0,29.96,30.0,29.89,29.89,17100.0
2013-07-31 09:30:00,30.11,30.15,29.94,29.99,4100.0,30.11,30.15,29.94,29.99,4100.0
2013-07-31 10:00:00,30.0,30.05,29.96,30.0,4500.0,30.0,30.05,29.96,30.0,4500.0
2013-07-31 10:30:00,29.99,30.04,29.93,29.99,2600.0,29.99,30.04,29.93,29.99,2600.0
2013-07-31 11:00:00,30.0,30.01,29.97,29.97,2400.0,30.0,30.01,29.97,29.97,2400.0
2013-07-31 11:30:00,29.95,30.01,29.94,30.0,3600.0,29.95,30.01,29.94,30.0,3600.0
2013-07-31 12:00:00,30.0,30.07,29.97,29.99,9900.0,30.0,30.07,29.97,29.99,9900.0
2013-07-31 12:30:00,29.96,29.99,29.88,29.98,3900.0,29.96,29.99,29.88,29.98,3900.0
2013-07-31 13:00:00,29.98,30.05,29.95,30.04,5600.0,29.98,30.05,29.95,30.04,5600.0
2013-07-31 13:30:00,30.05,30.09,30.03,30.08,7000.0,30.05,30.09,30.03,30.08,7000.0
2013-07-31 14:00:00,30.12,30.25,30.07,30.23,10200.0,30.12,30.25,30.07,30.23,10200.0
2013-07-31 14:30:00,30.23,30.46,30.22,30.44,27400.0,30.23,30.46,30.22,30.44,27400.0
2013-07-31 15:00:00,30.43,30.64,30.4,30.62,10500.0,30.43,30.64,30.4,30.62,10500.0
2013-07-31 15:30:00,30.64,30.66,30.25,30.26,32200.0,30.64,30.66,30.25,30.26,32200.0
2013-08-01 09:30:00,30.48,30.86,30.48,30.64,5800.0,30.48,30.86,30.48,30.64,5800.0
2013-08-01 10:00:00,30.71,30.76,30.66,30.7,5200.0,30.71,30.76,30.66,30.7,5200.0
2013-08-01 10:30:00,30.68,30.76,30.6,30.7,5400.0,30.68,30.76,30.6,30.7,5400.0
2013-08-01 11:00:00,30.72,30.73,30.67,30.7,5200.0,30.72,30.73,30.67,30.7,5200.0
2013-08-01 11:30:00,30.73,30.84,30.73,30.8,4200.0,30.73,30.84,30.73,30.8,4200.0
2013-08-01 12:00:00,30.81,30.9,30.81,30.82,5800.0,30.81,30.9,30.81,30.82,5800.0
2013-08-01 12:30:00,30.81,30.9,30.79,30.82,6200.0,30.81,30.9,30.79,30.82,6200.0
2013-08-01 13:00:00,30.82,30.88,30.79,30.88,2700.0,30.82,30.88,30.79,30.88,2700.0
2013-08-01 13:30:00,30.86,30.89,30.83,30.88,2500.0,30.86,30.89,30.83,30.88,2500.0
2013-08-01 14:00:00,30.91,30.94,30.84,30.85,5500.0,30.91,30.94,30.84,30.85,5500.0
2013-08-01 14:30:00,30.87,30.95,30.86,30.91,6900.0,30.87,30.95,30.86,30.91,6900.0
2013-08-01 15:00:00,30.93,31.15,30.93,31.15,6300.0,30.93,31.15,30.93,31.15,6300.0
2013-08-01 15:30:00,31.14,31.22,31.05,31.15,20400.0,31.14,31.22,31.05,31.15,20400.0
2013-08-02 09:30:00,31.04,31.04,30.77,31.02,5700.0,31.04,31.04,30.77,31.02,5700.0
2013-08-02 10:00:00,30.93,31.29,30.93,31.29,8400.0,30.93,31.29,30.93,31.29,8400.0
2013-08-02 10:30:00,31.31,31.31,31.07,31.25,7300.0,31.31,31.31,31.07,31.25,7300.0
2013-08-02 11:00:00,31.25,31.26,30.87,30.94,20400.0,31.25,31.26,30.87,30.94,20400.0
2013-08-02 11:30:00,30.94,31.03,30.94,31.01,3000.0,30.94,31.03,30.94,31.01,3000.0
2013-08-02 12:00:00,31.01,31.08,31.01,31.07,700.0,31.01,31.08,31.01,31.07,700.0
2013-08-02 12:30:00,31.11,31.15,31.07,31.12,3000.0,31.11,31.15,31.07,31.12,3000.0
2013-08-02 13:00:00,31.13,31.25,31.13,31.24,3700.0,31.13,31.25,31.13,31.24,3700.0
2013-08-02 13:30:00,31.21,31.23,31.16,31.23,3500.0,31.21,31.23,31.16,31.23,3500.0
2013-08-02 14:00:00,31.24,31.26,31.16,31.18,2800.0,31.24,31.26,31.16,31.18,2800.0
2013-08-02 14:30:00,31.17,31.26,31.16,31.22,10600.0,31.17,31.26,31.16,31.22,10600.0
2013-08-02 15:00:00,31.25,31.25,31.18,31.21,5900.0,31.25,31.25,31.18,31.21,5900.0
2013-08-02 15:30:00,31.2,31.34,31.2,31.31,26200.0,31.2,31.34,31.2,31.31,26200.0
2013-08-05 09:30:00,31.25,31.32,31.2,31.23,14900.0,31.25,31.32,31.2,31.23,14900.0
2013-08-05 10:00:00,31.22,31.42,31.19,31.35,12700.0,31.22,31.42,31.19,31.35,12700.0
2013-08-05 10:30:00,31.38,31.41,31.37,31.4,9900.0,31.38,31.41,31.37,31.4,9900.0
2013-08-05 11:00:00,31.4,31.48,31.4,31.47,10600.0,31.4,31.48,31.4,31.47,10600.0
2013-08-05 11:30:00,31.45,31.47,31.37,31.4,4500.0,31.45,31.47,31.37,31.4,4500.0
2013-08-05 12:00:00,31.42,31.45,31.42,31.43,6400.0,31.42,31.45,31.42,31.43,6400.0
2013-08-05 12:30:00,31.44,31.45,31.33,31.33,2800.0,31.44,31.45,31.33,31.33,2800.0
2013-08-05 13:00:00,31.35,31.45,31.3,31.45,10700.0,31.35,31.45,31.3,31.45,10700.0
2013-08-05 13:30:00,31.45,31.5,31.45,31.49,13700.0,31.45,31.5,31.45,31.49,13700.0
2013-08-05 14:00:00,31.48,31.57,31.47,31.57,17800.0,31.48,31.57,31.47,31.57,17800.0
2013-08-05 14:30:00,31.57,31.57,31.52,31.53,13200.0,31.57,31.57,31.52,31.53,13200.0
2013-08-05 15:00:00,31.54,31.62,31.53,31.6,15200.0,31.54,31.62,31.53,31.6,15200.0
2013-08-05 15:30:00,31.6,31.64,31.5,31.62,27400.0,31.6,31.64,31.5,31.62,27400.0
2013-08-06 09:30:00,31.45,31.66,31.42,31.64,13300.0,31.45,31.66,31.42,31.64,13300.0
2013-08-06 10:00:00,31.68,31.68,31.55,31.6,4200.0,31.68,31.68,31.55,31.6,4200.0
2013-08-06 10:30:00,31.58,31.6,31.44,31.46,3600.0,31.58,31.6,31.44,31.46,3600.0
2013-08-06 11:00:00,31.45,31.48,31.4,31.48,3500.0,31.45,31.48,31.4,31.48,3500.0
2013-08-06 11:30:00,31.45,31.5,31.45,31.49,2200.0,31.45,31.5,31.45,31.49,2200.0
2013-08-06 12:00:00,31.49,31.5,31.33,31.33,3000.0,31.49,31.5,31.33,31.33,3000.0
2013-08-06 12:30:00,31.33,31.4,31.33,31.4,3100.0,31.33,31.4,31.33,31.4,3100.0
2013-08-06 13:00:00,31.39,31.44,31.38,31.44,1800.0,31.39,31.44,31.38,31.44,1800.0
2013-08-06 13:30:00,31.41,31.44,31.38,31.38,5100.0,31.41,31.44,31.38,31.38,5100.0
2013-08-06 14:00:00,31.34,31.35,31.26,31.31,15600.0,31.34,31.35,31.26,31.31,15600.0
2013-08-06 14:30:00,31.29,31.31,31.22,31.25,4800.0,31.29,31.31,31.22,31.25,4800.0
2013-08-06 15:00:00,31.25,31.3,31.22,31.28,12200.0,31.25,31.3,31.22,31.28,12200.0
2013-08-06 15:30:00,31.26,31.3,31.22,31.24,26900.0,31.26,31.3,31.22,31.24,26900.0
2013-08-07 09:30:00,30.95,31.2,30.95,30.99,4300.0,30.95,31.2,30.95,30.99,4300.0
2013-08-07 10:00:00,30.81,30.89,30.62,30.62,10700.0,30.81,30.89,30.62,30.62,10700.0
2013-08-07 10:30:00,30.49,30.61,30.47,30.54,13000.0,30.49,30.61,30.47,30.54,13000.0
2013-08-07 11:00:00,30.53,30.54,30.23,30.25,15500.0,30.53,30.54,30.23,30.25,15500.0
2013-08-07 11:30:00,30.27,30.33,30.23,30.31,9700.0,30.27,30.33,30.23,30.31,9700.0
2013-08-07 12:00:00,30.29,30.29,29.99,30.02,12400.0,30.29,30.29,29.99,30.02,12400.0
2013-08-07 12:30:00,30.1,30.21,30.1,30.21,4300.0,30.1,30.21,30.1,30.21,4300.0
2013-08-07 13:00:00,30.2,30.43,30.2,30.41,3500.0,30.2,30.43,30.2,30.41,3500.0
2013-08-07 13:30:00,30.39,30.4,30.1,30.26,6400.0,30.39,30.4,30.1,30.26,6400.0
2013-08-07 14:00:00,30.27,30.34,30.21,30.28,3700.0,30.27,30.34,30.21,30.28,3700.0
2013-08-07 14:30:00,30.3,30.34,30.29,30.29,2100.0,30.3,30.34,30.29,30.29,2100.0
2013-08-07 15:00:00,30.29,30.35,30.23,30.31,16000.0,30.29,30.35,30.23,30.31,16000.0
2013-08-07 15:30:00,30.31,30.44,30.28,30.32,18500.0,30.31,30.44,30.28,30.32,18500.0
2013-08-08 09:30:00,30.68,30.77,30.4,30.43,2400.0,30.68,30.77,30.4,30.43,2400.0
2013-08-08 10:00:00,30.44,30.44,30.26,30.27,2400.0,30.44,30.44,30.26,30.27,2400.0
2013-08-08 10:30:00,30.2,30.26,30.06,30.2,9400.0,30.2,30.26,30.06,30.2,9400.0
2013-08-08 11:00:00,30.17,30.33,30.15,30.22,7300.0,30.17,30.33,30.15,30.22,7300.0
2013-08-08 11:30:00,30.25,30.25,30.12,30.12,4200.0,30.25,30.25,30.12,30.12,4200.0
2013-08-08 12:00:00,30.15,30.24,30.0,30.23,9700.0,30.15,30.24,30.0,30.23,9700.0
2013-08-08 12:30:00,30.25,30.3,30.23,30.23,1000.0,30.25,30.3,30.23,30.23,1000.0
2013-08-08 13:00:00,30.2,30.26,30.11,30.12,4600.0,30.2,30.26,30.11,30.12,4600.0
2013-08-08 13:30:00,30.13,30.25,30.12,30.23,3500.0,30.13,30.25,30.12,30.23,3500.0
2013-08-08 14:00:00,30.25,30.26,30.09,30.16,4100.0,30.25,30.26,30.09,30.16,4100.0
2013-08-08 14:30:00,30.16,30.19,30.09,30.11,5700.0,30.16,30.19,30.09,30.11,5700.0
2013-08-08 15:00:00,30.12,30.12,29.98,29.99,14300.0,30.12,30.12,29.98,29.99,14300.0
2013-08-08 15:30:00,30.0,30.0,29.97,29.98,33600.0,30.0,30.0,29.97,29.98,33600.0
2013-08-09 09:30:00,29.8,30.01,29.63,29.7,4200.0,29.8,30.01,29.63,29.7,4200.0
2013-08-09 10:00:00,29.85,29.85,29.41,29.58,6300.0,29.85,29.85,29.41,29.58,6300.0
2013-08-09 10:30:00,29.55,29.6,29.48,29.55,8700.0,29.55,29.6,29.48,29.55,8700.0
2013-08-09 11:00:00,29.49,29.58,29.12,29.19,10200.0,29.49,29.58,29.12,29.19,10200.0
2013-08-09 11:30:00,29.19,29.62,29.18,29.58,2900.0,29.19,29.62,29.18,29.58,2900.0
2013-08-09 12:00:00,29.47,29.6,29.45,29.54,3100.0,29.47,29.6,29.45,29.54,3100.0
2013-08-09 12:30:00,29.52,29.62,29.46,29.46,2800.0,29.52,29.62,29.46,29.46,2800.0
2013-08-09 13:00:00,29.46,29.69,29.46,29.65,4100.0,29.46,29.69,29.46,29.65,4100.0
2013-08-09 13:30:00,29.65,29.77,29.57,29.6,4500.0,29.65,29.77,29.57,29.6,4500.0
2013-08-09 14:00:00,29.6,29.6,29.38,29.5,11300.0,29.6,29.6,29.38,29.5,11300.0
2013-08-09 14:30:00,29.45,29.45,29.29,29.29,6800.0,29.45,29.45,29.29,29.29,6800.0
2013-08-09 15:00:00,29.38,29.47,29.36,29.36,6300.0,29.38,29.47,29.36,29.36,6300.0
2013-08-09 15:30:00,29.37,29.4,29.31,29.36,15200.0,29.37,29.4,29.31,29.36,15200.0
2013-08-12 09:30:00,29.04,29.6,29.04,29.53,12100.0,29.04,29.6,29.04,29.53,12100.0
2013-08-12 10:00:00,29.5,29.57,29.48,29.5,4600.0,29.5,29.57,29.48,29.5,4600.0
2013-08-12 10:30:00,29.49,29.7,29.49,29.65,11100.0,29.49,29.7,29.49,29.65,11100.0
2013-08-12 11:00:00,29.67,29.75,29.67,29.7,5400.0,29.67,29.75,29.67,29.7,5400.0
2013-08-12 11:30:00,29.74,29.81,29.64,29.65,8600.0,29.74,29.81,29.64,29.65,8600.0
2013-08-12 12:00:00,29.64,29.75,29.64,29.68,2500.0,29.64,29.75,29.64,29.68,2500.0
2013-08-12 12:30:00,29.68,29.69,29.62,29.65,4700.0,29.68,29.69,29.62,29.65,4700.0
2013-08-12 13:00:00,29.68,29.69,29.58,29.59,3300.0,29.68,29.69,29.58,29.59,3300.0
2013-08-12 13:30:00,29.59,29.64,29.56,29.64,5000.0,29.59,29.64,29.56,29.64,5000.0
2013-08-12 14:00:00,29.66,29.76,29.66,29.68,1900.0,29.66,29.76,29.66,29.68,1900.0
2013-08-12 14:30:00,29.66,29.73,29.66,29.7,1700.0,29.66,29.73,29.66,29.7,1700.0
2013-08-12 15:00:00,29.68,29.79,29.68,29.77,4500.0,29.68,29.79,29.68,29.77,4500.0
2013-08-12 15:30:00,29.72,29.8,29.72,29.73,6900.0,29.72,29.8,29.72,29.73,6900.0
2013-08-13 09:30:00,29.77,29.77,29.57,29.64,2600.0,29.77,29.77,29.57,29.64,2600.0
2013-08-13 10:00:00,29.6,29.62,29.41,29.57,5200.0,29.6,29.62,29.41,29.57,5200.0
2013-08-13 10:30:00,29.55,29.56,29.44,29.56,3000.0,29.55,29.56,29.44,29.56,3000.0
2013-08-13 11:00:00,29.58,29.66,29.58,29.61,2600.0,29.58,29.66,29.58,29.61,2600.0
2013-08-13 11:30:00,29.64,29.65,29.58,29.59,4300.0,29.64,29.65,29.58,29.59,4300.0
2013-08-13 12:00:00,29.56,29.7,29.56,29.7,3200.0,29.56,29.7,29.56,29.7,3200.0
2013-08-13 12:30:00,29.78,29.8,29.75,29.79,4100.0,29.78,29.8,29.75,29.79,4100.0
2013-08-13 13:00:00,29.8,29.86,29.76,29.86,7200.0,29.8,29.86,29.76,29.86,7200.0
2013-08-13 13:30:00,29.86,29.86,29.78,29.79,4100.0,29.86,29.86,29.78,29.79,4100.0
2013-08-13 14:00:00,29.8,29.8,29.74,29.8,6400.0,29.8,29.8,29.74,29.8,6400.0
2013-08-13 14:30:00,29.78,29.8,29.75,29.8,6900.0,29.78,29.8,29.75,29.8,6900.0
2013-08-13 15:00:00,29.8,29.8,29.77,29.77,5000.0,29.8,29.8,29.77,29.77,5000.0
2013-08-13 15:30:00,29.78,29.82,29.77,29.79,8100.0,29.78,29.82,29.77,29.79,8100.0
2013-08-14 09:30:00,29.77,29.77,29.42,29.59,5200.0,29.77,29.77,29.42,29.59,5200.0
2013-08-14 10:00:00,29.62,29.73,29.51,29.64,4900.0,29.62,29.73,29.51,29.64,4900.0
2013-08-14 10:30:00,29.65,29.67,29.46,29.5,17300.0,29.65,29.67,29.46,29.5,17300.0
2013-08-14 11:00:00,29.48,29.52,29.43,29.44,13100.0,29.48,29.52,29.43,29.44,13100.0
2013-08-14 11:30:00,29.49,29.51,29.37,29.37,39900.0,29.49,29.51,29.37,29.37,39900.0
2013-08-14 12:00:00,29.38,29.4,29.34,29.35,17200.0,29.38,29.4,29.34,29.35,17200.0
2013-08-14 12:30:00,29.35,29.39,29.33,29.36,9500.0,29.35,29.39,29.33,29.36,9500.0
2013-08-14 13:00:00,29.36,29.47,29.36,29.46,8900.0,29.36,29.47,29.36,29.46,8900.0
2013-08-14 13:30:00,29.44,29.46,29.36,29.36,10200.0,29.44,29.46,29.36,29.36,10200.0
2013-08-14 14:00:00,29.37,29.4,29.32,29.34,7200.0,29.37,29.4,29.32,29.34,7200.0
2013-08-14 14:30:00,29.36,29.36,29.25,29.3,3900.0,29.36,29.36,29.25,29.3,3900.0
2013-08-14 15:00:00,29.29,29.35,29.27,29.28,9800.0,29.29,29.35,29.27,29.28,9800.0
2013-08-14 15:30:00,29.28,29.3,29.16,29.21,18600.0,29.28,29.3,29.16,29.21,18600.0
2013-08-15 09:30:00,28.78,28.78,28.43,28.53,5100.0,28.78,28.78,28.43,28.53,5100.0
2013-08-15 10:00:00,28.55,28.8,28.55,28.77,5900.0,28.55,28.8,28.55,28.77,5900.0
2013-08-15 10:30:00,28.7,28.75,28.49,28.49,4100.0,28.7,28.75,28.49,28.49,4100.0
2013-08-15 11:00:00,28.5,28.75,28.5,28.75,4600.0,28.5,28.75,28.5,28.75,4600.0
2013-08-15 11:30:00,28.76,28.88,28.7,28.88,5300.0,28.76,28.88,28.7,28.88,5300.0
2013-08-15 12:00:00,28.87,28.94,28.82,28.9,11000.0,28.87,28.94,28.82,28.9,11000.0
2013-08-15 12:30:00,28.9,28.92,28.76,28.8,11400.0,28.9,28.92,28.76,28.8,11400.0
2013-08-15 13:00:00,28.77,28.83,28.69,28.75,4000.0,28.77,28.83,28.69,28.75,4000.0
2013-08-15 13:30:00,28.75,28.88,28.75,28.85,2800.0,28.75,28.88,28.75,28.85,2800.0
2013-08-15 14:00:00,28.86,28.88,28.74,28.84,3700.0,28.86,28.88,28.74,28.84,3700.0
2013-08-15 14:30:00,28.83,28.87,28.8,28.8,4000.0,28.83,28.87,28.8,28.8,4000.0
2013-08-15 15:00:00,28.79,28.9,28.79,28.9,6900.0,28.79,28.9,28.79,28.9,6900.0
2013-08-15 15:30:00,28.89,28.9,28.83,28.84,14400.0,28.89,28.9,28.83,28.84,14400.0
2013-08-16 09:30:00,29.16,29.38,29.16,29.21,8600.0,29.16,29.38,29.16,29.21,8600.0
2013-08-16 10:00:00,29.19,29.41,29.19,29.4,7100.0,29.19,29.41,29.19,29.4,7100.0
2013-08-16 10:30:00,29.42,29.98,29.42,29.9,11700.0,29.42,29.98,29.42,29.9,11700.0
2013-08-16 11:00:00,29.88,30.01,29.81,30.0,6100.0,29.88,30.01,29.81,30.0,6100.0
2013-08-16 11:30:00,30.0,30.22,29.98,30.05,6500.0,30.0,30.22,29.98,30.05,6500.0
2013-08-16 12:00:00,30.03,30.04,29.8,29.8,3300.0,30.03,30.04,29.8,29.8,3300.0
2013-08-16 12:30:00,29.79,29.91,29.78,29.86,4600.0,29.79,29.91,29.78,29.86,4600.0
2013-08-16 13:00:00,29.9,29.9,29.61,29.77,9300.0,29.9,29.9,29.61,29.77,9300.0
2013-08-16 13:30:00,29.77,29.89,29.75,29.84,5600.0,29.77,29.89,29.75,29.84,5600.0
2013-08-16 14:00:00,29.82,29.86,29.69,29.85,9100.0,29.82,29.86,29.69,29.85,9100.0
2013-08-16 14:30:00,29.87,29.87,29.7,29.78,5700.0,29.87,29.87,29.7,29.78,5700.0
2013-08-16 15:00:00,29.77,29.77,29.66,29.71,10800.0,29.77,29.77,29.66,29.71,10800.0
2013-08-16 15:30:00,29.71,29.76,29.71,29.71,18800.0,29.71,29.76,29.71,29.71,18800.0
2013-08-19 09:30:00,29.45,29.5,29.34,29.36,21500.0,29.45,29.5,29.34,29.36,21500.0
2013-08-19 10:00:00,29.38,29.49,29.26,29.49,37700.0,29.38,29.49,29.26,29.49,37700.0
2013-08-19 10:30:00,29.51,29.66,29.4,29.43,4600.0,29.51,29.66,29.4,29.43,4600.0
2013-08-19 11:00:00,29.42,29.56,29.32,29.46,5300.0,29.42,29.56,29.32,29.46,5300.0
2013-08-19 11:30:00,29.4,29.47,29.39,29.47,2800.0,29.4,29.47,29.39,29.47,2800.0
2013-08-19 12:00:00,29.47,29.5,29.43,29.44,1700.0,29.47,29.5,29.43,29.44,1700.0
2013-08-19 12:30:00,29.34,29.37,29.34,29.36,900.0,29.34,29.37,29.34,29.36,900.0
2013-08-19 13:00:00,29.35,29.4,29.31,29.37,12000.0,29.35,29.4,29.31,29.37,12000.0
2013-08-19 13:30:00,29.35,29.36,29.29,29.33,7100.0,29.35,29.36,29.29,29.33,7100.0
2013-08-19 14:00:00,29.32,29.38,29.32,29.38,4100.0,29.32,29.38,29.32,29.38,4100.0
2013-08-19 14:30:00,29.39,29.39,29.31,29.36,3800.0,29.39,29.39,29.31,29.36,3800.0
2013-08-19 15:00:00,29.32,29.42,29.3,29.36,11200.0,29.32,29.42,29.3,29.36,11200.0
2013-08-19 15:30:00,29.36,29.41,29.3,29.39,14200.0,29.36,29.41,29.3,29.39,14200.0
2013-08-20 09:30:00,29.35,29.53,29.35,29.42,3800.0,29.35,29.53,29.35,29.42,3800.0
2013-08-20 10:00:00,29.43,29.54,29.38,29.53,10400.0,29.43,29.54,29.38,29.53,10400.0
2013-08-20 10:30:00,29.45,29.69,29.45,29.57,9500.0,29.45,29.69,29.45,29.57,9500.0
2013-08-20 11:00:00,29.57,29.61,29.51,29.57,10700.0,29.57,29.61,29.51,29.57,10700.0
2013-08-20 11:30:00,29.6,29.77,29.6,29.76,2600.0,29.6,29.77,29.6,29.76,2600.0
2013-08-20 12:00:00,29.76,29.88,29.76,29.87,3300.0,29.76,29.88,29.76,29.87,3300.0
2013-08-20 12:30:00,29.85,29.85,29.83,29.85,2100.0,29.85,29.85,29.83,29.85,2100.0
2013-08-20 13:00:00,29.86,29.88,29.8,29.8,2400.0,29.86,29.88,29.8,29.8,2400.0
2013-08-20 13:30:00,29.82,29.87,29.81,29.86,2100.0,29.82,29.87,29.81,29.86,2100.0
2013-08-20 14:00:00,29.82,29.94,29.8,29.82,8400.0,29.82,29.94,29.8,29.82,8400.0
2013-08-20 14:30:00,29.82,30.02,29.8,29.99,10100.0,29.82,30.02,29.8,29.99,10100.0
2013-08-20 15:00:00,29.94,30.03,29.94,29.98,5800.0,29.94,30.03,29.94,29.98,5800.0
2013-08-20 15:30:00,29.98,29.98,29.78,29.84,12800.0,29.98,29.98,29.78,29.84,12800.0
2013-08-21 09:30:00,29.75,29.75,29.45,29.45,2000.0,29.75,29.75,29.45,29.45,2000.0
2013-08-21 10:00:00,29.43,29.6,29.43,29.59,4400.0,29.43,29.6,29.43,29.59,4400.0
2013-08-21 10:30:00,29.54,29.57,29.49,29.54,9400.0,29.54,29.57,29.49,29.54,9400.0
2013-08-21 11:00:00,29.54,29.54,29.46,29.48,3800.0,29.54,29.54,29.46,29.48,3800.0
2013-08-21 11:30:00,29.5,29.55,29.34,29.34,7100.0,29.5,29.55,29.34,29.34,7100.0
2013-08-21 12:00:00,29.36,29.45,29.36,29.45,2000.0,29.36,29.45,29.36,29.45,2000.0
2013-08-21 12:30:00,29.42,29.42,29.33,29.33,900.0,29.42,29.42,29.33,29.33,900.0
2013-08-21 13:00:00,29.35,29.41,29.35,29.38,5200.0,29.35,29.41,29.35,29.38,5200.0
2013-08-21 13:30:00,29.39,29.41,29.39,29.4,1600.0,29.39,29.41,29.39,29.4,1600.0
2013-08-21 14:00:00,29.4,29.56,29.4,29.54,4800.0,29.4,29.56,29.4,29.54,4800.0
2013-08-21 14:30:00,29.59,30.04,29.59,30.02,5800.0,29.59,30.04,29.59,30.02,5800.0
2013-08-21 15:00:00,30.0,30.01,29.83,29.84,14100.0,30.0,30.01,29.83,29.84,14100.0
2013-08-21 15:30:00,29.84,29.85,29.61,29.66,17500.0,29.84,29.85,29.61,29.66,17500.0
2013-08-22 09:30:00,28.25,30.37,27.78,29.66,64400.0,28.25,30.37,27.78,29.66,64400.0
2013-08-22 10:00:00,29.62,30.17,29.41,30.08,25200.0,29.62,30.17,29.41,30.08,25200.0
2013-08-22 10:30:00,30.15,30.38,29.91,30.03,15600.0,30.15,30.38,29.91,30.03,15600.0
2013-08-22 11:00:00,30.04,30.36,30.04,30.15,4400.0,30.04,30.36,30.04,30.15,4400.0
2013-08-22 11:30:00,30.14,30.31,30.01,30.08,2200.0,30.14,30.31,30.01,30.08,2200.0
2013-08-22 12:00:00,30.16,30.16,30.13,30.13,500.0,30.16,30.16,30.13,30.13,500.0
2013-08-22 12:30:00,30.13,30.13,30.13,30.13,0.0,30.13,30.13,30.13,30.13,0.0
2013-08-22 13:00:00,30.13,30.13,30.13,30.13,0.0,30.13,30.13,30.13,30.13,0.0
2013-08-22 13:30:00,30.13,30.13,30.13,30.13,0.0,30.13,30.13,30.13,30.13,0.0
2013-08-22 14:00:00,30.13,30.13,30.13,30.13,100.0,30.13,30.13,30.13,30.13,100.0
2013-08-22 14:30:00,30.13,30.13,30.13,30.13,0.0,30.13,30.13,30.13,30.13,0.0
2013-08-22 15:00:00,30.13,30.32,30.13,30.28,300.0,30.13,30.32,30.13,30.28,300.0
2013-08-22 15:30:00,30.22,30.3,30.07,30.09,14300.0,30.22,30.3,30.07,30.09,14300.0
2013-08-23 09:30:00,30.05,30.46,30.03,30.15,17300.0,30.05,30.46,30.03,30.15,17300.0
2013-08-23 10:00:00,30.15,30.38,30.12,30.24,15800.0,30.15,30.38,30.12,30.24,15800.0
2013-08-23 10:30:00,30.23,30.36,30.22,30.3,10200.0,30.23,30.36,30.22,30.3,10200.0
2013-08-23 11:00:00,30.3,30.4,30.23,30.31,9500.0,30.3,30.4,30.23,30.31,9500.0
2013-08-23 11:30:00,30.32,30.47,30.32,30.39,18400.0,30.32,30.47,30.32,30.39,18400.0
2013-08-23 12:00:00,30.4,30.46,30.27,30.33,12100.0,30.4,30.46,30.27,30.33,12100.0
2013-08-23 12:30:00,30.29,30.33,30.19,30.19,9400.0,30.29,30.33,30.19,30.19,9400.0
2013-08-23 13:00:00,30.19,30.37,30.19,30.32,7000.0,30.19,30.37,30.19,30.32,7000.0
2013-08-23 13:30:00,30.31,30.39,30.24,30.27,8300.0,30.31,30.39,30.24,30.27,8300.0
2013-08-23 14:00:00,30.28,30.31,30.26,30.26,8000.0,30.28,30.31,30.26,30.26,8000.0
2013-08-23 14:30:00,30.24,30.3,30.21,30.29,9600.0,30.24,30.3,30.21,30.29,9600.0
2013-08-23 15:00:00,30.29,30.31,30.23,30.3,21900.0,30.29,30.31,30.23,30.3,21900.0
2013-08-23 15:30:00,30.28,30.4,30.27,30.4,28000.0,30.28,30.4,30.27,30.4,28000.0
2013-08-26 09:30:00,30.1,30.37,30.1,30.15,7400.0,30.1,30.37,30.1,30.15,7400.0
2013-08-26 10:00:00,30.18,30.26,30.07,30.09,6900.0,30.18,30.26,30.07,30.09,6900.0
2013-08-26 10:30:00,30.05,30.22,30.05,30.22,3600.0,30.05,30.22,30.05,30.22,3600.0
2013-08-26 11:00:00,30.27,30.32,30.12,30.18,5700.0,30.27,30.32,30.12,30.18,5700.0
2013-08-26 11:30:00,30.19,30.19,30.07,30.14,4600.0,30.19,30.19,30.07,30.14,4600.0
2013-08-26 12:00:00,30.13,30.16,30.1,30.13,3200.0,30.13,30.16,30.1,30.13,3200.0
2013-08-26 12:30:00,30.13,30.15,30.12,30.13,3200.0,30.13,30.15,30.12,30.13,3200.0
2013-08-26 13:00:00,30.12,30.18,30.12,30.15,2300.0,30.12,30.18,30.12,30.15,2300.0
2013-08-26 13:30:00,30.12,30.17,30.1,30.16,3500.0,30.12,30.17,30.1,30.16,3500.0
2013-08-26 14:00:00,30.15,30.16,30.12,30.13,3000.0,30.15,30.16,30.12,30.13,3000.0
2013-08-26 14:30:00,30.14,30.23,30.13,30.22,3900.0,30.14,30.23,30.13,30.22,3900.0
2013-08-26 15:00:00,30.21,30.21,30.09,30.15,23200.0,30.21,30.21,30.09,30.15,23200.0
2013-08-26 15:30:00,30.15,30.18,30.1,30.17,16800.0,30.15,30.18,30.1,30.17,16800.0
2013-08-27 09:30:00,29.9,29.9,29.57,29.79,3100.0,29.9,29.9,29.57,29.79,3100.0
2013-08-27 10:00:00,29.8,29.84,29.7,29.81,8000.0,29.8,29.84,29.7,29.81,8000.0
2013-08-27 10:30:00,29.85,30.03,29.85,30.02,6200.0,29.85,30.03,29.85,30.02,6200.0
2013-08-27 11:00:00,30.0,30.01,29.86,30.0,11700.0,30.0,30.01,29.86,30.0,11700.0
2013-08-27 11:30:00,29.99,30.01,29.92,29.96,3900.0,29.99,30.01,29.92,29.96,3900.0
2013-08-27 12:00:00,29.94,30.0,29.92,30.0,2700.0,29.94,30.0,29.92,30.0,2700.0
2013-08-27 12:30:00,29.99,30.07,29.97,30.06,4400.0,29.99,30.07,29.97,30.06,4400.0
2013-08-27 13:00:00,30.02,30.08,29.99,30.01,6800.0,30.02,30.08,29.99,30.01,6800.0
2013-08-27 13:30:00,30.0,30.03,29.99,30.02,6500.0,30.0,30.03,29.99,30.02,6500.0
2013-08-27 14:00:00,30.01,30.02,29.88,29.92,10200.0,30.01,30.02,29.88,29.92,10200.0
2013-08-27 14:30:00,29.92,29.97,29.85,29.95,13400.0,29.92,29.97,29.85,29.95,13400.0
2013-08-27 15:00:00,29.94,29.99,29.89,29.91,17400.0,29.94,29.99,29.89,29.91,17400.0
2013-08-27 15:30:00,29.91,29.93,29.87,29.91,24800.0,29.91,29.93,29.87,29.91,24800.0
2013-08-28 09:30:00,29.99,30.27,29.99,30.0,2700.0,29.99,30.27,29.99,30.0,2700.0
2013-08-28 10:00:00,30.01,30.33,30.01,30.31,4700.0,30.01,30.33,30.01,30.31,4700.0
2013-08-28 10:30:00,30.27,30.34,30.17,30.2,3200.0,30.27,30.34,30.17,30.2,3200.0
2013-08-28 11:00:00,30.14,30.17,30.05,30.17,2300.0,30.14,30.17,30.05,30.17,2300.0
2013-08-28 11:30:00,30.26,30.28,30.16,30.22,1700.0,30.26,30.28,30.16,30.22,1700.0
2013-08-28 12:00:00,30.17,30.21,30.15,30.16,2000.0,30.17,30.21,30.15,30.16,2000.0
2013-08-28 12:30:00,30.16,30.16,30.1,30.14,1700.0,30.16,30.16,30.1,30.14,1700.0
2013-08-28 13:00:00,30.15,30.19,30.14,30.18,1000.0,30.15,30.19,30.14,30.18,1000.0
2013-08-28 13:30:00,30.15,30.18,30.14,30.16,1200.0,30.15,30.18,30.14,30.16,1200.0
2013-08-28 14:00:00,30.14,30.16,30.11,30.14,2200.0,30.14,30.16,30.11,30.14,2200.0
2013-08-28 14:30:00,30.11,30.11,30.07,30.1,1700.0,30.11,30.11,30.07,30.1,1700.0
2013-08-28 15:00:00,30.08,30.1,30.07,30.08,7700.0,30.08,30.1,30.07,30.08,7700.0
2013-08-28 15:30:00,30.08,30.13,30.05,30.06,13200.0,30.08,30.13,30.05,30.06,13200.0
2013-08-29 09:30:00,29.9,30.12,29.84,30.07,5400.0,29.9,30.12,29.84,30.07,5400.0
2013-08-29 10:00:00,30.09,30.22,30.09,30.15,3100.0,30.09,30.22,30.09,30.15,3100.0
2013-08-29 10:30:00,30.19,30.28,30.19,30.22,1800.0,30.19,30.28,30.19,30.22,1800.0
2013-08-29 11:00:00,30.19,30.19,30.13,30.15,1500.0,30.19,30.19,30.13,30.15,1500.0
2013-08-29 11:30:00,30.18,30.21,30.15,30.19,1200.0,30.18,30.21,30.15,30.19,1200.0
2013-08-29 12:00:00,30.19,30.22,30.13,30.15,1300.0,30.19,30.22,30.13,30.15,1300.0
2013-08-29 12:30:00,30.12,30.15,30.12,30.15,600.0,30.12,30.15,30.12,30.15,600.0
2013-08-29 13:00:00,30.13,30.17,30.03,30.03,2300.0,30.13,30.17,30.03,30.03,2300.0
2013-08-29 13:30:00,30.03,30.07,30.02,30.05,1800.0,30.03,30.07,30.02,30.05,1800.0
2013-08-29 14:00:00,30.07,30.13,30.07,30.13,400.0,30.07,30.13,30.07,30.13,400.0
2013-08-29 14:30:00,30.1,30.12,30.1,30.12,1900.0,30.1,30.12,30.1,30.12,1900.0
2013-08-29 15:00:00,30.1,30.1,29.99,30.0,2500.0,30.1,30.1,29.99,30.0,2500.0
2013-08-29 15:30:00,29.99,30.05,29.99,30.04,7200.0,29.99,30.05,29.99,30.04,7200.0
2013-08-30 09:30:00,30.12,30.23,29.99,30.05,2500.0,30.12,30.23,29.99,30.05,2500.0
2013-08-30 10:00:00,30.01,30.05,29.93,30.03,2100.0,30.01,30.05,29.93,30.03,2100.0
2013-08-30 10:30:00,30.03,30.03,29.88,29.92,3200.0,30.03,30.03,29.88,29.92,3200.0
2013-08-30 11:00:00,29.9,29.95,29.87,29.9,1700.0,29.9,29.95,29.87,29.9,1700.0
2013-08-30 11:30:00,29.81,29.89,29.81,29.87,1800.0,29.81,29.89,29.81,29.87,1800.0
2013-08-30 12:00:00,29.87,30.0,29.85,29.93,2400.0,29.87,30.0,29.85,29.93,2400.0
2013-08-30 12:30:00,29.93,29.93,29.8,29.81,1400.0,29.93,29.93,29.8,29.81,1400.0
2013-08-30 13:00:00,29.84,29.85,29.67,29.76,2500.0,29.84,29.85,29.67,29.76,2500.0
2013-08-30 13:30:00,29.81,29.88,29.81,29.82,1400.0,29.81,29.88,29.81,29.82,1400.0
2013-08-30 14:00:00,29.78,29.84,29.78,29.79,1600.0,29.78,29.84,29.78,29.79,1600.0
2013-08-30 14:30:00,29.72,29.83,29.72,29.82,900.0,29.72,29.83,29.72,29.82,900.0
2013-08-30 15:00:00,29.79,29.84,29.74,29.76,2500.0,29.79,29.84,29.74,29.76,2500.0
2013-08-30 15:30:00,29.77,29.81,29.69,29.73,5700.0,29.77,29.81,29.69,29.73,5700.0
2013-09-03 09:30:00,30.06,30.38,30.06,30.1,4400.0,30.06,30.38,30.06,30.1,4400.0
2013-09-03 10:00:00,30.13,30.26,30.04,30.05,12300.0,30.13,30.26,30.04,30.05,12300.0
2013-09-03 10:30:00,30.15,30.27,30.15,30.25,2300.0,30.15,30.27,30.15,30.25,2300.0
2013-09-03 11:00:00,30.26,30.28,30.16,30.17,5800.0,30.26,30.28,30.16,30.17,5800.0
2013-09-03 11:30:00,30.18,30.18,30.02,30.02,2700.0,30.18,30.18,30.02,30.02,2700.0
2013-09-03 12:00:00,30.0,30.02,29.95,29.95,2400.0,30.0,30.02,29.95,29.95,2400.0
2013-09-03 12:30:00,29.95,29.95,29.84,29.84,3400.0,29.95,29.95,29.84,29.84,3400.0
2013-09-03 13:00:00,29.81,29.83,29.74,29.81,3600.0,29.81,29.83,29.74,29.81,3600.0
2013-09-03 13:30:00,29.8,29.82,29.6,29.6,2200.0,29.8,29.82,29.6,29.6,2200.0
2013-09-03 14:00:00,29.63,29.66,29.5,29.55,5600.0,29.63,29.66,29.5,29.55,5600.0
2013-09-03 14:30:00,29.51,29.69,29.5,29.69,3500.0,29.51,29.69,29.5,29.69,3500.0
2013-09-03 15:00:00,29.66,29.78,29.66,29.74,4600.0,29.66,29.78,29.66,29.74,4600.0
2013-09-03 15:30:00,29.75,29.87,29.73,29.84,10600.0,29.75,29.87,29.73,29.84,10600.0
2013-09-04 09:30:00,29.7,30.05,29.55,30.05,3400.0,29.7,30.05,29.55,30.05,3400.0
2013-09-04 10:00:00,30.07,30.15,30.07,30.08,900.0,30.07,30.15,30.07,30.08,900.0
2013-09-04 10:30:00,30.14,30.28,30.14,30.23,900.0,30.14,30.28,30.14,30.23,900.0
2013-09-04 11:00:00,30.24,30.41,30.24,30.41,3600.0,30.24,30.41,30.24,30.41,3600.0
2013-09-04 11:30:00,30.4,30.44,30.39,30.42,1400.0,30.4,30.44,30.39,30.42,1400.0
2013-09-04 12:00:00,30.42,30.42,30.3,30.3,2100.0,30.42,30.42,30.3,30.3,2100.0
2013-09-04 12:30:00,30.34,30.34,30.32,30.34,900.0,30.34,30.34,30.32,30.34,900.0
2013-09-04 13:00:00,30.29,30.3,30.24,30.3,1300.0,30.29,30.3,30.24,30.3,1300.0
2013-09-04 13:30:00,30.28,30.3,30.25,30.26,600.0,30.28,30.3,30.25,30.26,600.0
2013-09-04 14:00:00,30.25,30.33,30.24,30.33,1500.0,30.25,30.33,30.24,30.33,1500.0
2013-09-04 14:30:00,30.33,30.48,30.33,30.48,3300.0,30.33,30.48,30.33,30.48,3300.0
2013-09-04 15:00:00,30.52,30.6,30.51,30.51,7300.0,30.52,30.6,30.51,30.51,7300.0
2013-09-04 15:30:00,30.54,30.62,30.49,30.62,9800.0,30.54,30.62,30.49,30.62,9800.0
2013-09-05 09:30:00,30.65,30.74,30.65,30.74,800.0,30.65,30.74,30.65,30.74,800.0
2013-09-05 10:00:00,30.7,30.94,30.64,30.94,2700.0,30.7,30.94,30.64,30.94,2700.0
2013-09-05 10:30:00,30.9,30.9,30.77,30.78,2700.0,30.9,30.9,30.77,30.78,2700.0
2013-09-05 11:00:00,30.79,30.99,30.79,30.99,3300.0,30.79,30.99,30.79,30.99,3300.0
2013-09-05 11:30:00,30.97,31.09,30.97,31.09,3000.0,30.97,31.09,30.97,31.09,3000.0
2013-09-05 12:00:00,31.03,31.05,30.98,30.98,2800.0,31.03,31.05,30.98,30.98,2800.0
2013-09-05 12:30:00,30.96,31.08,30.94,31.07,1700.0,30.96,31.08,30.94,31.07,1700.0
2013-09-05 13:00:00,31.05,31.05,30.89,31.0,1600.0,31.05,31.05,30.89,31.0,1600.0
2013-09-05 13:30:00,31.01,31.02,30.86,30.91,9300.0,31.01,31.02,30.86,30.91,9300.0
2013-09-05 14:00:00,30.91,31.01,30.9,30.94,4300.0,30.91,31.01,30.9,30.94,4300.0
2013-09-05 14:30:00,30.93,30.93,30.86,30.87,5300.0,30.93,30.93,30.86,30.87,5300.0
2013-09-05 15:00:00,30.87,30.89,30.79,30.8,7100.0,30.87,30.89,30.79,30.8,7100.0
2013-09-05 15:30:00,30.83,30.85,30.68,30.69,14300.0,30.83,30.85,30.68,30.69,14300.0
2013-09-06 09:30:00,30.76,30.76,30.13,30.45,14100.0,30.76,30.76,30.13,30.45,14100.0
2013-09-06 10:00:00,30.31,30.58,30.08,30.58,2300.0,30.31,30.58,30.08,30.58,2300.0
2013-09-06 10:30:00,30.63,30.79,30.63,30.72,2100.0,30.63,30.79,30.63,30.72,2100.0
2013-09-06 11:00:00,30.75,30.75,30.57,30.57,2400.0,30.75,30.75,30.57,30.57,2400.0
2013-09-06 11:30:00,30.6,30.65,30.54,30.54,1500.0,30.6,30.65,30.54,30.54,1500.0
2013-09-06 12:00:00,30.57,30.61,30.51,30.51,800.0,30.57,30.61,30.51,30.51,800.0
2013-09-06 12:30:00,30.56,30.58,30.49,30.58,800.0,30.56,30.58,30.49,30.58,800.0
2013-09-06 13:00:00,30.6,30.63,30.6,30.62,1000.0,30.6,30.63,30.6,30.62,1000.0
2013-09-06 13:30:00,30.61,30.63,30.58,30.61,3000.0,30.61,30.63,30.58,30.61,3000.0
2013-09-06 14:00:00,30.61,30.61,30.55,30.61,2500.0,30.61,30.61,30.55,30.61,2500.0
2013-09-06 14:30:00,30.58,30.61,30.55,30.55,1300.0,30.58,30.61,30.55,30.55,1300.0
2013-09-06 15:00:00,30.53,30.55,30.42,30.48,3100.0,30.53,30.55,30.42,30.48,3100.0
2013-09-06 15:30:00,30.49,30.49,30.37,30.38,5900.0,30.49,30.49,30.37,30.38,5900.0
2013-09-09 09:30:00,30.52,30.54,30.47,30.54,500.0,30.52,30.54,30.47,30.54,500.0
2013-09-09 10:00:00,30.53,30.53,30.29,30.29,1100.0,30.53,30.53,30.29,30.29,1100.0
2013-09-09 10:30:00,30.31,30.42,30.31,30.33,900.0,30.31,30.42,30.31,30.33,900.0
2013-09-09 11:00:00,30.34,30.47,30.34,30.41,2400.0,30.34,30.47,30.34,30.41,2400.0
2013-09-09 11:30:00,30.39,30.44,30.35,30.42,2100.0,30.39,30.44,30.35,30.42,2100.0
2013-09-09 12:00:00,30.41,30.45,30.34,30.4,1300.0,30.41,30.45,30.34,30.4,1300.0
2013-09-09 12:30:00,30.39,30.39,30.24,30.25,3300.0,30.39,30.39,30.24,30.25,3300.0
2013-09-09 13:00:00,30.25,30.32,30.24,30.3,1800.0,30.25,30.32,30.24,30.3,1800.0
2013-09-09 13:30:00,30.34,30.38,30.33,30.35,3700.0,30.34,30.38,30.33,30.35,3700.0
2013-09-09 14:00:00,30.36,30.4,30.33,30.33,9100.0,30.36,30.4,30.33,30.33,9100.0
2013-09-09 14:30:00,30.33,30.4,30.33,30.37,5500.0,30.33,30.4,30.33,30.37,5500.0
2013-09-09 15:00:00,30.38,30.42,30.36,30.39,6400.0,30.38,30.42,30.36,30.39,6400.0
2013-09-09 15:30:00,30.39,30.5,30.39,30.47,12500.0,30.39,30.5,30.39,30.47,12500.0
2013-09-10 09:30:00,30.92,30.97,30.86,30.87,2300.0,30.92,30.97,30.86,30.87,2300.0
2013-09-10 10:00:00,30.91,31.13,30.91,31.0,4600.0,30.91,31.13,30.91,31.0,4600.0
2013-09-10 10:30:00,31.04,31.04,30.92,30.94,4800.0,31.04,31.04,30.92,30.94,4800.0
2013-09-10 11:00:00,30.93,31.12,30.93,31.12,1900.0,30.93,31.12,30.93,31.12,1900.0
2013-09-10 11:30:00,31.0,31.04,30.95,30.95,600.0,31.0,31.04,30.95,30.95,600.0
2013-09-10 12:00:00,30.93,30.99,30.9,30.96,1000.0,30.93,30.99,30.9,30.96,1000.0
2013-09-10 12:30:00,30.98,31.07,30.96,31.06,5000.0,30.98,31.07,30.96,31.06,5000.0
2013-09-10 13:00:00,31.0,31.08,31.0,31.05,2300.0,31.0,31.08,31.0,31.05,2300.0
2013-09-10 13:30:00,31.07,31.07,31.02,31.02,1100.0,31.07,31.07,31.02,31.02,1100.0
2013-09-10 14:00:00,31.06,31.12,31.05,31.06,10200.0,31.06,31.12,31.05,31.06,10200.0
2013-09-10 14:30:00,31.05,31.2,31.03,31.2,7700.0,31.05,31.2,31.03,31.2,7700.0
2013-09-10 15:00:00,31.2,31.2,31.16,31.17,5100.0,31.2,31.2,31.16,31.17,5100.0
2013-09-10 15:30:00,31.16,31.35,31.15,31.35,7100.0,31.16,31.35,31.15,31.35,7100.0
2013-09-11 09:30:00,31.02,31.02,30.98,31.01,900.0,31.02,31.02,30.98,31.01,900.0
2013-09-11 10:00:00,31.04,31.28,31.04,31.28,10800.0,31.04,31.28,31.04,31.28,10800.0
2013-09-11 10:30:00,31.26,31.33,31.19,31.25,1500.0,31.26,31.33,31.19,31.25,1500.0
2013-09-11 11:00:00,31.32,31.36,31.24,31.27,1300.0,31.32,31.36,31.24,31.27,1300.0
2013-09-11 11:30:00,31.32,31.32,31.22,31.23,2300.0,31.32,31.32,31.22,31.23,2300.0
2013-09-11 12:00:00,31.24,31.41,31.24,31.41,1800.0,31.24,31.41,31.24,31.41,1800.0
2013-09-11 12:30:00,31.42,31.42,31.34,31.34,1000.0,31.42,31.42,31.34,31.34,1000.0
2013-09-11 13:00:00,31.36,31.36,31.26,31.26,1200.0,31.36,31.36,31.26,31.26,1200.0
2013-09-11 13:30:00,31.26,31.27,31.19,31.2,2100.0,31.26,31.27,31.19,31.2,2100.0
2013-09-11 14:00:00,31.26,31.26,31.24,31.25,1500.0,31.26,31.26,31.24,31.25,1500.0
2013-09-11 14:30:00,31.25,31.28,31.22,31.25,4600.0,31.25,31.28,31.22,31.25,4600.0
2013-09-11 15:00:00,31.26,31.3,31.24,31.26,7800.0,31.26,31.3,31.24,31.26,7800.0
2013-09-11 15:30:00,31.26,31.32,31.25,31.31,10000.0,31.26,31.32,31.25,31.31,10000.0
2013-09-12 09:30:00,31.36,31.36,30.9,31.28,2100.0,31.36,31.36,30.9,31.28,2100.0
2013-09-12 10:00:00,31.28,31.28,31.15,31.24,2100.0,31.28,31.28,31.15,31.24,2100.0
2013-09-12 10:30:00,31.25,31.28,31.24,31.28,1600.0,31.25,31.28,31.24,31.28,1600.0
2013-09-12 11:00:00,31.24,31.25,31.15,31.18,1300.0,31.24,31.25,31.15,31.18,1300.0
2013-09-12 11:30:00,31.08,31.17,31.02,31.17,800.0,31.08,31.17,31.02,31.17,800.0
2013-09-12 12:00:00,31.17,31.17,30.99,31.06,1800.0,31.17,31.17,30.99,31.06,1800.0
2013-09-12 12:30:00,31.07,31.15,31.07,31.14,900.0,31.07,31.15,31.07,31.14,900.0
2013-09-12 13:00:00,31.16,31.27,31.15,31.25,1500.0,31.16,31.27,31.15,31.25,1500.0
2013-09-12 13:30:00,31.24,31.24,31.18,31.2,900.0,31.24,31.24,31.18,31.2,900.0
2013-09-12 14:00:00,31.21,31.3,31.21,31.26,2100.0,31.21,31.3,31.21,31.26,2100.0
2013-09-12 14:30:00,31.21,31.38,31.21,31.38,2200.0,31.21,31.38,31.21,31.38,2200.0
2013-09-12 15:00:00,31.37,31.37,31.27,31.3,5200.0,31.37,31.37,31.27,31.3,5200.0
2013-09-12 15:30:00,31.29,31.32,31.25,31.26,9400.0,31.29,31.32,31.25,31.26,9400.0
2013-09-13 09:30:00,31.26,31.26,31.02,31.13,1400.0,31.26,31.26,31.02,31.13,1400.0
2013-09-13 10:00:00,31.05,31.23,31.0,31.19,6900.0,31.05,31.23,31.0,31.19,6900.0
2013-09-13 10:30:00,31.24,31.46,31.24,31.4,3300.0,31.24,31.46,31.24,31.4,3300.0
2013-09-13 11:00:00,31.4,31.49,31.4,31.43,1700.0,31.4,31.49,31.4,31.43,1700.0
2013-09-13 11:30:00,31.47,31.47,31.39,31.44,800.0,31.47,31.47,31.39,31.44,800.0
2013-09-13 12:00:00,31.47,31.48,31.44,31.48,900.0,31.47,31.48,31.44,31.48,900.0
2013-09-13 12:30:00,31.54,31.61,31.54,31.59,1500.0,31.54,31.61,31.54,31.59,1500.0
2013-09-13 13:00:00,31.57,31.57,31.54,31.57,500.0,31.57,31.57,31.54,31.57,500.0
2013-09-13 13:30:00,31.61,31.67,31.55,31.67,1500.0,31.61,31.67,31.55,31.67,1500.0
2013-09-13 14:00:00,31.66,31.73,31.66,31.73,2600.0,31.66,31.73,31.66,31.73,2600.0
2013-09-13 14:30:00,31.72,31.75,31.71,31.74,3700.0,31.72,31.75,31.71,31.74,3700.0
2013-09-13 15:00:00,31.74,31.89,31.74,31.89,7600.0,31.74,31.89,31.74,31.89,7600.0
2013-09-13 15:30:00,31.87,31.87,31.65,31.71,15700.0,31.87,31.87,31.65,31.71,15700.0
2013-09-16 09:30:00,31.83,31.83,31.75,31.75,1200.0,31.83,31.83,31.75,31.75,1200.0
2013-09-16 10:00:00,31.66,31.97,31.56,31.75,7700.0,31.66,31.97,31.56,31.75,7700.0
2013-09-16 10:30:00,31.86,31.92,31.79,31.9,1500.0,31.86,31.92,31.79,31.9,1500.0
2013-09-16 11:00:00,31.85,31.9,31.83,31.83,1700.0,31.85,31.9,31.83,31.83,1700.0
2013-09-16 11:30:00,31.8,31.85,31.79,31.81,800.0,31.8,31.85,31.79,31.81,800.0
2013-09-16 12:00:00,31.84,31.9,31.8,31.9,1400.0,31.84,31.9,31.8,31.9,1400.0
2013-09-16 12:30:00,31.89,31.9,31.8,31.9,2700.0,31.89,31.9,31.8,31.9,2700.0
2013-09-16 13:00:00,31.82,31.87,31.8,31.87,3300.0,31.82,31.87,31.8,31.87,3300.0
2013-09-16 13:30:00,31.91,31.91,31.65,31.75,4900.0,31.91,31.91,31.65,31.75,4900.0
2013-09-16 14:00:00,31.78,31.87,31.78,31.81,3500.0,31.78,31.87,31.78,31.81,3500.0
2013-09-16 14:30:00,31.81,31.88,31.79,31.83,4200.0,31.81,31.88,31.79,31.83,4200.0
2013-09-16 15:00:00,31.82,31.96,31.8,31.92,11900.0,31.82,31.96,31.8,31.92,11900.0
2013-09-16 15:30:00,31.86,31.87,31.76,31.8,9700.0,31.86,31.87,31.76,31.8,9700.0
2013-09-17 09:30:00,31.99,32.08,31.93,32.08,700.0,31.99,32.08,31.93,32.08,700.0
2013-09-17 10:00:00,32.05,32.2,32.03,32.19,2300.0,32.05,32.2,32.03,32.19,2300.0
2013-09-17 10:30:00,32.18,32.29,32.18,32.28,1100.0,32.18,32.29,32.18,32.28,1100.0
2013-09-17 11:00:00,32.25,32.29,32.22,32.26,2700.0,32.25,32.29,32.22,32.26,2700.0
2013-09-17 11:30:00,32.24,32.29,32.14,32.14,2700.0,32.24,32.29,32.14,32.14,2700.0
2013-09-17 12:00:00,32.17,32.19,32.05,32.08,500.0,32.17,32.19,32.05,32.08,500.0
2013-09-17 12:30:00,32.18,32.18,32.1,32.15,1000.0,32.18,32.18,32.1,32.15,1000.0
2013-09-17 13:00:00,32.15,32.15,32.08,32.09,500.0,32.15,32.15,32.08,32.09,500.0
2013-09-17 13:30:00,32.1,32.21,32.1,32.21,500.0,32.1,32.21,32.1,32.21,500.0
2013-09-17 14:00:00,32.21,32.21,32.16,32.21,1600.0,32.21,32.21,32.16,32.21,1600.0
2013-09-17 14:30:00,32.2,32.2,32.15,32.18,900.0,32.2,32.2,32.15,32.18,900.0
2013-09-17 15:00:00,32.16,32.2,32.12,32.17,2100.0,32.16,32.2,32.12,32.17,2100.0
2013-09-17 15:30:00,32.15,32.18,32.09,32.18,4100.0,32.15,32.18,32.09,32.18,4100.0
2013-09-18 09:30:00,32.24,32.24,32.09,32.13,1300.0,32.24,32.24,32.09,32.13,1300.0
2013-09-18 10:00:00,32.14,32.14,31.9,31.9,1600.0,32.14,32.14,31.9,31.9,1600.0
2013-09-18 10:30:00,31.99,32.04,31.99,32.04,2200.0,31.99,32.04,31.99,32.04,2200.0
2013-09-18 11:00:00,32.03,32.03,31.92,31.97,4600.0,32.03,32.03,31.92,31.97,4600.0
2013-09-18 11:30:00,31.99,32.05,31.9,31.9,800.0,31.99,32.05,31.9,31.9,800.0
2013-09-18 12:00:00,31.9,32.03,31.9,31.97,1000.0,31.9,32.03,31.9,31.97,1000.0
2013-09-18 12:30:00,31.93,32.02,31.93,32.01,1200.0,31.93,32.02,31.93,32.01,1200.0
2013-09-18 13:00:00,32.02,32.03,32.01,32.01,500.0,32.02,32.03,32.01,32.01,500.0
2013-09-18 13:30:00,32.02,32.02,31.91,31.95,2600.0,32.02,32.02,31.91,31.95,2600.0
2013-09-18 14:00:00,31.98,32.11,31.91,31.92,16200.0,31.98,32.11,31.91,31.92,16200.0
2013-09-18 14:30:00,31.97,32.02,31.97,32.0,11200.0,31.97,32.02,31.97,32.0,11200.0
2013-09-18 15:00:00,32.0,32.16,31.95,32.13,5800.0,32.0,32.16,31.95,32.13,5800.0
2013-09-18 15:30:00,32.13,32.21,32.08,32.08,6600.0,32.13,32.21,32.08,32.08,6600.0
2013-09-19 09:30:00,32.03,32.03,31.84,31.84,500.0,32.03,32.03,31.84,31.84,500.0
2013-09-19 10:00:00,31.93,32.05,31.85,32.0,1200.0,31.93,32.05,31.85,32.0,1200.0
2013-09-19 10:30:00,31.92,32.07,31.91,31.99,1300.0,31.92,32.07,31.91,31.99,1300.0
2013-09-19 11:00:00,32.0,32.0,31.96,32.0,1000.0,32.0,32.0,31.96,32.0,1000.0
2013-09-19 11:30:00,32.0,32.03,31.97,31.98,1100.0,32.0,32.03,31.97,31.98,1100.0
2013-09-19 12:00:00,32.02,32.02,31.88,31.95,800.0,32.02,32.02,31.88,31.95,800.0
2013-09-19 12:30:00,31.89,31.93,31.88,31.88,400.0,31.89,31.93,31.88,31.88,400.0
2013-09-19 13:00:00,31.9,31.9,31.82,31.82,800.0,31.9,31.9,31.82,31.82,800.0
2013-09-19 13:30:00,31.84,31.85,31.83,31.83,600.0,31.84,31.85,31.83,31.83,600.0
2013-09-19 14:00:00,31.78,31.96,31.78,31.95,2100.0,31.78,31.96,31.78,31.95,2100.0
2013-09-19 14:30:00,31.96,32.03,31.93,32.02,700.0,31.96,32.03,31.93,32.02,700.0
2013-09-19 15:00:00,32.06,32.1,32.05,32.07,1500.0,32.06,32.1,32.05,32.07,1500.0
2013-09-19 15:30:00,32.09,32.09,32.03,32.05,2700.0,32.09,32.09,32.03,32.05,2700.0
2013-09-20 09:30:00,32.29,32.29,31.97,31.97,1500.0,32.29,32.29,31.97,31.97,1500.0
2013-09-20 10:00:00,32.0,32.18,31.98,32.16,1900.0,32.0,32.18,31.98,32.16,1900.0
2013-09-20 10:30:00,32.12,32.19,32.05,32.19,1300.0,32.12,32.19,32.05,32.19,1300.0
2013-09-20 11:00:00,32.18,32.19,32.08,32.08,800.0,32.18,32.19,32.08,32.08,800.0
2013-09-20 11:30:00,32.05,32.06,32.0,32.03,3700.0,32.05,32.06,32.0,32.03,3700.0
2013-09-20 12:00:00,32.06,32.15,32.01,32.08,2300.0,32.06,32.15,32.01,32.08,2300.0
2013-09-20 12:30:00,32.09,32.19,32.09,32.18,1500.0,32.09,32.19,32.09,32.18,1500.0
2013-09-20 13:00:00,32.19,32.19,32.06,32.09,1600.0,32.19,32.19,32.06,32.09,1600.0
2013-09-20 13:30:00,32.1,32.12,32.1,32.1,300.0,32.1,32.12,32.1,32.1,300.0
2013-09-20 14:00:00,32.05,32.17,32.05,32.17,900.0,32.05,32.17,32.05,32.17,900.0
2013-09-20 14:30:00,32.21,32.21,32.08,32.1,1000.0,32.21,32.21,32.08,32.1,1000.0
2013-09-20 15:00:00,32.11,32.15,32.07,32.07,3100.0,32.11,32.15,32.07,32.07,3100.0
2013-09-20 15:30:00,32.06,32.11,32.02,32.08,7100.0,32.06,32.11,32.02,32.08,7100.0
2013-09-23 09:30:00,32.14,32.19,32.09,32.15,1100.0,32.14,32.19,32.09,32.15,1100.0
2013-09-23 10:00:00,32.16,32.16,31.84,32.0,2800.0,32.16,32.16,31.84,32.0,2800.0
2013-09-23 10:30:00,31.94,31.99,31.94,31.96,600.0,31.94,31.99,31.94,31.96,600.0
2013-09-23 11:00:00,31.81,31.82,31.57,31.65,2200.0,31.81,31.82,31.57,31.65,2200.0
2013-09-23 11:30:00,31.62,31.76,31.52,31.52,2600.0,31.62,31.76,31.52,31.52,2600.0
2013-09-23 12:00:00,31.53,31.65,31.44,31.49,6400.0,31.53,31.65,31.44,31.49,6400.0
2013-09-23 12:30:00,31.5,31.52,31.49,31.52,2100.0,31.5,31.52,31.49,31.52,2100.0
2013-09-23 13:00:00,31.5,31.5,31.46,31.47,800.0,31.5,31.5,31.46,31.47,800.0
2013-09-23 13:30:00,31.52,31.66,31.51,31.66,1100.0,31.52,31.66,31.51,31.66,1100.0
2013-09-23 14:00:00,31.7,31.74,31.61,31.61,700.0,31.7,31.74,31.61,31.61,700.0
2013-09-23 14:30:00,31.62,31.75,31.62,31.75,1500.0,31.62,31.75,31.62,31.75,1500.0
2013-09-23 15:00:00,31.66,31.7,31.63,31.69,2000.0,31.66,31.7,31.63,31.69,2000.0
2013-09-23 15:30:00,31.65,31.75,31.64,31.65,5300.0,31.65,31.75,31.64,31.65,5300.0
2013-09-24 09:30:00,31.5,31.5,31.1,31.14,10600.0,31.5,31.5,31.1,31.14,10600.0
2013-09-24 10:00:00,31.14,31.14,30.81,30.99,5100.0,31.14,31.14,30.81,30.99,5100.0
2013-09-24 10:30:00,30.98,31.07,30.97,31.06,10900.0,30.98,31.07,30.97,31.06,10900.0
2013-09-24 11:00:00,31.0,31.14,30.99,31.07,3100.0,31.0,31.14,30.99,31.07,3100.0
2013-09-24 11:30:00,31.07,31.19,31.05,31.19,2800.0,31.07,31.19,31.05,31.19,2800.0
2013-09-24 12:00:00,31.22,31.38,31.19,31.38,1700.0,31.22,31.38,31.19,31.38,1700.0
2013-09-24 12:30:00,31.42,31.48,31.4,31.45,1000.0,31.42,31.48,31.4,31.45,1000.0
2013-09-24 13:00:00,31.51,31.51,31.38,31.43,3300.0,31.51,31.51,31.38,31.43,3300.0
2013-09-24 13:30:00,31.41,31.42,31.35,31.36,2800.0,31.41,31.42,31.35,31.36,2800.0
2013-09-24 14:00:00,31.34,31.53,31.34,31.49,3900.0,31.34,31.53,31.34,31.49,3900.0
2013-09-24 14:30:00,31.5,31.56,31.49,31.53,1200.0,31.5,31.56,31.49,31.53,1200.0
2013-09-24 15:00:00,31.53,31.56,31.47,31.51,2900.0,31.53,31.56,31.47,31.51,2900.0
2013-09-24 15:30:00,31.51,31.53,31.39,31.39,5500.0,31.51,31.53,31.39,31.39,5500.0
2013-09-25 09:30:00,30.39,30.68,29.91,30.64,13100.0,30.39,30.68,29.91,30.64,13100.0
2013-09-25 10:00:00,30.66,31.0,30.6,31.0,4600.0,30.66,31.0,30.6,31.0,4600.0
2013-09-25 10:30:00,31.01,31.17,31.01,31.13,4200.0,31.01,31.17,31.01,31.13,4200.0
2013-09-25 11:00:00,31.11,31.22,30.98,31.21,1500.0,31.11,31.22,30.98,31.21,1500.0
2013-09-25 11:30:00,31.15,31.15,31.03,31.03,4300.0,31.15,31.15,31.03,31.03,4300.0
2013-09-25 12:00:00,31.06,31.06,30.89,30.97,7200.0,31.06,31.06,30.89,30.97,7200.0
2013-09-25 12:30:00,31.0,31.0,30.91,30.91,3900.0,31.0,31.0,30.91,30.91,3900.0
2013-09-25 13:00:00,30.93,30.98,30.83,30.83,5000.0,30.93,30.98,30.83,30.83,5000.0
2013-09-25 13:30:00,30.83,30.83,30.68,30.74,4700.0,30.83,30.83,30.68,30.74,4700.0
2013-09-25 14:00:00,30.7,30.78,30.65,30.75,5200.0,30.7,30.78,30.65,30.75,5200.0
2013-09-25 14:30:00,30.73,30.73,30.66,30.69,4200.0,30.73,30.73,30.66,30.69,4200.0
2013-09-25 15:00:00,30.7,30.73,30.61,30.66,10700.0,30.7,30.73,30.61,30.66,10700.0
2013-09-25 15:30:00,30.64,30.79,30.64,30.64,23900.0,30.64,30.79,30.64,30.64,23900.0
2013-09-26 09:30:00,30.65,30.73,30.15,30.25,16100.0,30.65,30.73,30.15,30.25,16100.0
2013-09-26 10:00:00,30.3,30.47,30.29,30.3,7700.0,30.3,30.47,30.29,30.3,7700.0
2013-09-26 10:30:00,30.32,30.32,29.96,29.96,11600.0,30.32,30.32,29.96,29.96,11600.0
2013-09-26 11:00:00,29.9,29.99,29.86,29.98,4000.0,29.9,29.99,29.86,29.98,4000.0
2013-09-26 11:30:00,29.98,30.03,29.95,29.95,3200.0,29.98,30.03,29.95,29.95,3200.0
2013-09-26 12:00:00,29.95,30.04,29.93,30.04,3400.0,29.95,30.04,29.93,30.04,3400.0
2013-09-26 12:30:00,30.08,30.12,29.97,29.98,6000.0,30.08,30.12,29.97,29.98,6000.0
2013-09-26 13:00:00,29.99,30.05,29.9,29.9,12400.0,29.99,30.05,29.9,29.9,12400.0
2013-09-26 13:30:00,29.91,29.92,29.79,29.83,9800.0,29.91,29.92,29.79,29.83,9800.0
2013-09-26 14:00:00,29.82,29.95,29.78,29.95,5700.0,29.82,29.95,29.78,29.95,5700.0
2013-09-26 14:30:00,29.96,29.99,29.88,29.88,8500.0,29.96,29.99,29.88,29.88,8500.0
2013-09-26 15:00:00,29.86,29.91,29.8,29.87,13400.0,29.86,29.91,29.8,29.87,13400.0
2013-09-26 15:30:00,29.87,29.93,29.77,29.93,22300.0,29.87,29.93,29.77,29.93,22300.0
2013-09-27 09:30:00,29.84,30.04,29.84,29.95,1800.0,29.84,30.04,29.84,29.95,1800.0
2013-09-27 10:00:00,29.89,30.04,29.88,29.96,2000.0,29.89,30.04,29.88,29.96,2000.0
2013-09-27 10:30:00,30.04,30.19,30.04,30.18,2300.0,30.04,30.19,30.04,30.18,2300.0
2013-09-27 11:00:00,30.22,30.25,30.1,30.11,11300.0,30.22,30.25,30.1,30.11,11300.0
2013-09-27 11:30:00,30.11,30.29,30.06,30.29,64800.0,30.11,30.29,30.06,30.29,64800.0
2013-09-27 12:00:00,30.24,30.3,30.23,30.26,1500.0,30.24,30.3,30.23,30.26,1500.0
2013-09-27 12:30:00,30.33,30.33,30.21,30.25,7200.0,30.33,30.33,30.21,30.25,7200.0
2013-09-27 13:00:00,30.24,30.33,30.21,30.29,2700.0,30.24,30.33,30.21,30.29,2700.0
2013-09-27 13:30:00,30.28,30.28,30.25,30.27,1800.0,30.28,30.28,30.25,30.27,1800.0
2013-09-27 14:00:00,30.26,30.26,30.13,30.14,2600.0,30.26,30.26,30.13,30.14,2600.0
2013-09-27 14:30:00,30.16,30.23,30.14,30.19,5200.0,30.16,30.23,30.14,30.19,5200.0
2013-09-27 15:00:00,30.17,30.21,30.17,30.18,5500.0,30.17,30.21,30.17,30.18,5500.0
2013-09-27 15:30:00,30.16,30.21,30.12,30.16,9200.0,30.16,30.21,30.12,30.16,9200.0
2013-09-30 09:30:00,29.95,29.99,29.65,29.97,7500.0,29.95,29.99,29.65,29.97,7500.0
2013-09-30 10:00:00,29.86,29.9,29.75,29.82,6400.0,29.86,29.9,29.75,29.82,6400.0
2013-09-30 10:30:00,29.8,29.94,29.77,29.83,4000.0,29.8,29.94,29.77,29.83,4000.0
2013-09-30 11:00:00,29.83,30.02,29.82,30.02,5100.0,29.83,30.02,29.82,30.02,5100.0
2013-09-30 11:30:00,30.02,30.35,30.0,30.35,4600.0,30.02,30.35,30.0,30.35,4600.0
2013-09-30 12:00:00,30.37,30.37,30.12,30.12,1500.0,30.37,30.37,30.12,30.12,1500.0
2013-09-30 12:30:00,30.15,30.21,30.06,30.11,26700.0,30.15,30.21,30.06,30.11,26700.0
2013-09-30 13:00:00,30.12,30.29,30.12,30.24,13200.0,30.12,30.29,30.12,30.24,13200.0
2013-09-30 13:30:00,30.28,30.35,30.16,30.18,9500.0,30.28,30.35,30.16,30.18,9500.0
2013-09-30 14:00:00,30.19,30.27,30.18,30.18,11200.0,30.19,30.27,30.18,30.18,11200.0
2013-09-30 14:30:00,30.2,30.25,30.18,30.18,2300.0,30.2,30.25,30.18,30.18,2300.0
2013-09-30 15:00:00,30.18,30.18,30.09,30.15,3000.0,30.18,30.18,30.09,30.15,3000.0
2013-09-30 15:30:00,30.15,30.16,29.93,30.0,20800.0,30.15,30.16,29.93,30.0,20800.0
2013-10-01 09:30:00,30.11,30.47,30.11,30.46,7800.0,30.11,30.47,30.11,30.46,7800.0
2013-10-01 10:00:00,30.43,30.64,30.25,30.48,3400.0,30.43,30.64,30.25,30.48,3400.0
2013-10-01 10:30:00,30.5,30.67,30.5,30.59,3600.0,30.5,30.67,30.5,30.59,3600.0
2013-10-01 11:00:00,30.62,30.66,30.58,30.58,1900.0,30.62,30.66,30.58,30.58,1900.0
2013-10-01 11:30:00,30.54,30.67,30.54,30.6,1700.0,30.54,30.67,30.54,30.6,1700.0
2013-10-01 12:00:00,30.56,30.62,30.56,30.62,9600.0,30.56,30.62,30.56,30.62,9600.0
2013-10-01 12:30:00,30.61,30.61,30.35,30.35,3200.0,30.61,30.61,30.35,30.35,3200.0
2013-10-01 13:00:00,30.35,30.44,30.33,30.33,1000.0,30.35,30.44,30.33,30.33,1000.0
2013-10-01 13:30:00,30.33,30.39,30.24,30.36,14800.0,30.33,30.39,30.24,30.36,14800.0
2013-10-01 14:00:00,30.34,30.34,30.07,30.08,7500.0,30.34,30.34,30.07,30.08,7500.0
2013-10-01 14:30:00,30.08,30.2,30.03,30.17,3300.0,30.08,30.2,30.03,30.17,3300.0
2013-10-01 15:00:00,30.13,30.25,30.13,30.22,4800.0,30.13,30.25,30.13,30.22,4800.0
2013-10-01 15:30:00,30.22,30.3,30.21,30.26,7200.0,30.22,30.3,30.21,30.26,7200.0
2013-10-02 09:30:00,30.1,30.21,29.96,29.97,4000.0,30.1,30.21,29.96,29.97,4000.0
2013-10-02 10:00:00,29.99,29.99,29.85,29.98,1500.0,29.99,29.99,29.85,29.98,1500.0
2013-10-02 10:30:00,30.01,30.04,29.99,30.03,3400.0,30.01,30.04,29.99,30.03,3400.0
2013-10-02 11:00:00,30.11,30.11,29.99,29.99,2400.0,30.11,30.11,29.99,29.99,2400.0
2013-10-02 11:30:00,30.0,30.0,29.84,29.84,500.0,30.0,30.0,29.84,29.84,500.0
2013-10-02 12:00:00,29.84,29.95,29.84,29.95,700.0,29.84,29.95,29.84,29.95,700.0
2013-10-02 12:30:00,29.94,29.98,29.93,29.95,7600.0,29.94,29.98,29.93,29.95,7600.0
2013-10-02 13:00:00,29.94,30.08,29.94,30.07,1500.0,29.94,30.08,29.94,30.07,1500.0
2013-10-02 13:30:00,30.11,30.11,30.03,30.07,800.0,30.11,30.11,30.03,30.07,800.0
2013-10-02 14:00:00,30.02,30.09,30.01,30.09,1300.0,30.02,30.09,30.01,30.09,1300.0
2013-10-02 14:30:00,30.01,30.01,30.0,30.01,400.0,30.01,30.01,30.0,30.01,400.0
2013-10-02 15:00:00,30.03,30.18,30.03,30.06,3900.0,30.03,30.18,30.03,30.06,3900.0
2013-10-02 15:30:00,30.09,30.15,30.09,30.11,6400.0,30.09,30.15,30.09,30.11,6400.0
2013-10-03 09:30:00,30.09,30.09,29.8,29.97,2100.0,30.09,30.09,29.8,29.97,2100.0
2013-10-03 10:00:00,29.74,29.74,29.49,29.51,2100.0,29.74,29.74,29.49,29.51,2100.0
2013-10-03 10:30:00,29.63,29.71,29.47,29.71,13300.0,29.63,29.71,29.47,29.71,13300.0
2013-10-03 11:00:00,29.65,29.72,29.57,29.69,18700.0,29.65,29.72,29.57,29.69,18700.0
2013-10-03 11:30:00,29.64,29.7,29.6,29.6,9200.0,29.64,29.7,29.6,29.6,9200.0
2013-10-03 12:00:00,29.58,29.66,29.56,29.62,22300.0,29.58,29.66,29.56,29.62,22300.0
2013-10-03 12:30:00,29.67,29.71,29.57,29.67,5400.0,29.67,29.71,29.57,29.67,5400.0
2013-10-03 13:00:00,29.66,29.8,29.62,29.8,6100.0,29.66,29.8,29.62,29.8,6100.0
2013-10-03 13:30:00,29.82,29.87,29.73,29.73,4300.0,29.82,29.87,29.73,29.73,4300.0
2013-10-03 14:00:00,29.85,29.86,29.64,29.72,4100.0,29.85,29.86,29.64,29.72,4100.0
2013-10-03 14:30:00,29.7,29.84,29.63,29.81,8000.0,29.7,29.84,29.63,29.81,8000.0
2013-10-03 15:00:00,29.8,29.88,29.76,29.88,11900.0,29.8,29.88,29.76,29.88,11900.0
2013-10-03 15:30:00,29.88,29.98,29.84,29.84,23400.0,29.88,29.98,29.84,29.84,23400.0
2013-10-04 09:30:00,29.8,29.88,29.77,29.84,10100.0,29.8,29.88,29.77,29.84,10100.0
2013-10-04 10:00:00,29.88,30.0,29.88,30.0,5600.0,29.88,30.0,29.88,30.0,5600.0
2013-10-04 10:30:00,30.01,30.08,30.0,30.07,5000.0,30.01,30.08,30.0,30.07,5000.0
2013-10-04 11:00:00,30.08,30.17,30.06,30.06,5900.0,30.08,30.17,30.06,30.06,5900.0
2013-10-04 11:30:00,30.03,30.08,29.96,30.08,6500.0,30.03,30.08,29.96,30.08,6500.0
2013-10-04 12:00:00,30.08,30.23,30.08,30.23,18800.0,30.08,30.23,30.08,30.23,18800.0
2013-10-04 12:30:00,30.24,30.26,30.18,30.19,29400.0,30.24,30.26,30.18,30.19,29400.0
2013-10-04 13:00:00,30.22,30.28,30.21,30.21,6200.0,30.22,30.28,30.21,30.21,6200.0
2013-10-04 13:30:00,30.25,30.3,30.21,30.24,18300.0,30.25,30.3,30.21,30.24,18300.0
2013-10-04 14:00:00,30.24,30.31,30.24,30.27,1000.0,30.24,30.31,30.24,30.27,1000.0
2013-10-04 14:30:00,30.27,30.38,30.27,30.38,16400.0,30.27,30.38,30.27,30.38,16400.0
2013-10-04 15:00:00,30.37,30.43,30.36,30.38,8500.0,30.37,30.43,30.36,30.38,8500.0
2013-10-04 15:30:00,30.37,30.37,30.28,30.31,28000.0,30.37,30.37,30.28,30.31,28000.0
2013-10-07 09:30:00,30.16,30.47,30.16,30.41,11300.0,30.16,30.47,30.16,30.41,11300.0
2013-10-07 10:00:00,30.42,30.48,30.32,30.42,16100.0,30.42,30.48,30.32,30.42,16100.0
2013-10-07 10:30:00,30.4,30.42,30.33,30.4,9400.0,30.4,30.42,30.33,30.4,9400.0
2013-10-07 11:00:00,30.35,30.36,30.25,30.34,30300.0,30.35,30.36,30.25,30.34,30300.0
2013-10-07 11:30:00,30.34,30.44,30.34,30.4,10000.0,30.34,30.44,30.34,30.4,10000.0
2013-10-07 12:00:00,30.41,30.41,30.34,30.35,800.0,30.41,30.41,30.34,30.35,800.0
2013-10-07 12:30:00,30.3,30.31,30.2,30.22,3800.0,30.3,30.31,30.2,30.22,3800.0
2013-10-07 13:00:00,30.25,30.37,30.23,30.35,17400.0,30.25,30.37,30.23,30.35,17400.0
2013-10-07 13:30:00,30.36,30.36,30.31,30.35,8700.0,30.36,30.36,30.31,30.35,8700.0
2013-10-07 14:00:00,30.35,30.38,30.3,30.38,23200.0,30.35,30.38,30.3,30.38,23200.0
2013-10-07 14:30:00,30.4,30.4,30.29,30.33,3300.0,30.4,30.4,30.29,30.33,3300.0
2013-10-07 15:00:00,30.31,30.36,30.3,30.33,8300.0,30.31,30.36,30.3,30.33,8300.0
2013-10-07 15:30:00,30.32,30.33,30.15,30.15,39600.0,30.32,30.33,30.15,30.15,39600.0
2013-10-08 09:30:00,30.28,30.5,30.28,30.43,7200.0,30.28,30.5,30.28,30.43,7200.0
2013-10-08 10:00:00,30.46,30.57,30.32,30.44,2800.0,30.46,30.57,30.32,30.44,2800.0
2013-10-08 10:30:00,30.38,30.38,30.15,30.18,3300.0,30.38,30.38,30.15,30.18,3300.0
2013-10-08 11:00:00,30.16,30.24,30.01,30.21,2200.0,30.16,30.24,30.01,30.21,2200.0
2013-10-08 11:30:00,30.08,30.16,30.02,30.04,1800.0,30.08,30.16,30.02,30.04,1800.0
2013-10-08 12:00:00,30.0,30.08,29.95,30.01,23600.0,30.0,30.08,29.95,30.01,23600.0
2013-10-08 12:30:00,30.0,30.16,29.93,30.1,9300.0,30.0,30.16,29.93,30.1,9300.0
2013-10-08 13:00:00,30.22,30.22,30.06,30.14,3000.0,30.22,30.22,30.06,30.14,3000.0
2013-10-08 13:30:00,30.19,30.19,30.09,30.14,3100.0,30.19,30.19,30.09,30.14,3100.0
2013-10-08 14:00:00,30.11,30.15,29.99,30.15,6100.0,30.11,30.15,29.99,30.15,6100.0
2013-10-08 14:30:00,30.08,30.09,30.05,30.08,2400.0,30.08,30.09,30.05,30.08,2400.0
2013-10-08 15:00:00,30.08,30.18,30.06,30.18,2800.0,30.08,30.18,30.06,30.18,2800.0
2013-10-08 15:30:00,30.2,30.21,30.06,30.06,7000.0,30.2,30.21,30.06,30.06,7000.0
2013-10-09 09:30:00,30.08,30.08,29.92,29.97,1400.0,30.08,30.08,29.92,29.97,1400.0
2013-10-09 10:00:00,29.99,30.22,29.88,30.22,12000.0,29.99,30.22,29.88,30.22,12000.0
2013-10-09 10:30:00,30.19,30.23,29.91,29.93,3200.0,30.19,30.23,29.91,29.93,3200.0
2013-10-09 11:00:00,29.9,29.99,29.71,29.82,12900.0,29.9,29.99,29.71,29.82,12900.0
2013-10-09 11:30:00,29.89,29.9,29.7,29.79,5100.0,29.89,29.9,29.7,29.79,5100.0
2013-10-09 12:00:00,29.82,29.91,29.76,29.88,5100.0,29.82,29.91,29.76,29.88,5100.0
2013-10-09 12:30:00,29.92,29.93,29.77,29.77,2000.0,29.92,29.93,29.77,29.77,2000.0
2013-10-09 13:00:00,29.91,30.15,29.91,30.15,3700.0,29.91,30.15,29.91,30.15,3700.0
2013-10-09 13:30:00,30.12,30.12,29.92,30.02,3700.0,30.12,30.12,29.92,30.02,3700.0
2013-10-09 14:00:00,29.95,30.06,29.95,30.06,5900.0,29.95,30.06,29.95,30.06,5900.0
2013-10-09 14:30:00,30.07,30.07,29.95,29.99,2900.0,30.07,30.07,29.95,29.99,2900.0
2013-10-09 15:00:00,29.99,30.02,29.96,29.96,3800.0,29.99,30.02,29.96,29.96,3800.0
2013-10-09 15:30:00,30.0,30.01,29.85,29.96,6100.0,30.0,30.01,29.85,29.96,6100.0
2013-10-10 09:30:00,30.41,30.63,30.41,30.59,900.0,30.41,30.63,30.41,30.59,900.0
2013-10-10 10:00:00,30.59,30.84,30.54,30.84,105000.0,30.59,30.84,30.54,30.84,105000.0
2013-10-10 10:30:00,30.84,30.93,30.68,30.7,9000.0,30.84,30.93,30.68,30.7,9000.0
2013-10-10 11:00:00,30.69,30.72,30.61,30.69,3800.0,30.69,30.72,30.61,30.69,3800.0
2013-10-10 11:30:00,30.69,30.84,30.68,30.8,5100.0,30.69,30.84,30.68,30.8,5100.0
2013-10-10 12:00:00,30.81,30.85,30.8,30.84,2000.0,30.81,30.85,30.8,30.84,2000.0
2013-10-10 12:30:00,30.85,30.96,30.85,30.96,1200.0,30.85,30.96,30.85,30.96,1200.0
2013-10-10 13:00:00,30.94,30.94,30.84,30.93,3400.0,30.94,30.94,30.84,30.93,3400.0
2013-10-10 13:30:00,30.92,30.92,30.81,30.82,900.0,30.92,30.92,30.81,30.82,900.0
2013-10-10 14:00:00,30.86,30.91,30.78,30.89,2700.0,30.86,30.91,30.78,30.89,2700.0
2013-10-10 14:30:00,30.88,30.91,30.85,30.87,2100.0,30.88,30.91,30.85,30.87,2100.0
2013-10-10 15:00:00,30.91,31.05,30.91,31.05,6500.0,30.91,31.05,30.91,31.05,6500.0
2013-10-10 15:30:00,31.04,31.12,31.04,31.07,9600.0,31.04,31.12,31.04,31.07,9600.0
2013-10-11 09:30:00,30.67,31.09,30.64,31.08,5400.0,30.67,31.09,30.64,31.08,5400.0
2013-10-11 10:00:00,31.12,31.28,31.06,31.28,4100.0,31.12,31.28,31.06,31.28,4100.0
2013-10-11 10:30:00,31.25,31.39,31.21,31.38,8200.0,31.25,31.39,31.21,31.38,8200.0
2013-10-11 11:00:00,31.39,31.51,31.39,31.41,13100.0,31.39,31.51,31.39,31.41,13100.0
2013-10-11 11:30:00,31.4,31.53,31.33,31.53,11900.0,31.4,31.53,31.33,31.53,11900.0
2013-10-11 12:00:00,31.55,31.55,31.46,31.54,4300.0,31.55,31.55,31.46,31.54,4300.0
2013-10-11 12:30:00,31.51,31.54,31.49,31.5,1100.0,31.51,31.54,31.49,31.5,1100.0
2013-10-11 13:00:00,31.52,31.59,31.49,31.58,4800.0,31.52,31.59,31.49,31.58,4800.0
2013-10-11 13:30:00,31.59,31.78,31.59,31.66,10800.0,31.59,31.78,31.59,31.66,10800.0
2013-10-11 14:00:00,31.66,31.66,31.56,31.6,5100.0,31.66,31.66,31.56,31.6,5100.0
2013-10-11 14:30:00,31.62,31.66,31.58,31.66,6400.0,31.62,31.66,31.58,31.66,6400.0
2013-10-11 15:00:00,31.66,31.68,31.55,31.67,10200.0,31.66,31.68,31.55,31.67,10200.0
2013-10-11 15:30:00,31.67,31.72,31.59,31.72,10800.0,31.67,31.72,31.59,31.72,10800.0
2013-10-14 09:30:00,31.46,31.59,31.39,31.48,8900.0,31.46,31.59,31.39,31.48,8900.0
2013-10-14 10:00:00,31.51,31.67,31.38,31.58,6300.0,31.51,31.67,31.38,31.58,6300.0
2013-10-14 10:30:00,31.6,31.74,31.58,31.66,2000.0,31.6,31.74,31.58,31.66,2000.0
2013-10-14 11:00:00,31.64,31.7,31.62,31.62,1100.0,31.64,31.7,31.62,31.62,1100.0
2013-10-14 11:30:00,31.64,31.81,31.64,31.79,3000.0,31.64,31.81,31.64,31.79,3000.0
2013-10-14 12:00:00,31.79,31.81,31.66,31.66,800.0,31.79,31.81,31.66,31.66,800.0
2013-10-14 12:30:00,31.72,31.81,31.72,31.81,700.0,31.72,31.81,31.72,31.81,700.0
2013-10-14 13:00:00,31.82,31.89,31.79,31.89,14200.0,31.82,31.89,31.79,31.89,14200.0
2013-10-14 13:30:00,31.88,31.88,31.76,31.81,1100.0,31.88,31.88,31.76,31.81,1100.0
2013-10-14 14:00:00,31.81,31.81,31.7,31.7,2500.0,31.81,31.81,31.7,31.7,2500.0
2013-10-14 14:30:00,31.77,31.77,31.65,31.7,1500.0,31.77,31.77,31.65,31.7,1500.0
2013-10-14 15:00:00,31.7,31.78,31.57,31.61,3000.0,31.7,31.78,31.57,31.61,3000.0
2013-10-14 15:30:00,31.67,31.75,31.62,31.75,4800.0,31.67,31.75,31.62,31.75,4800.0
2013-10-15 09:30:00,31.59,31.7,31.51,31.7,1400.0,31.59,31.7,31.51,31.7,1400.0
2013-10-15 10:00:00,31.66,31.74,31.57,31.72,14300.0,31.66,31.74,31.57,31.72,14300.0
2013-10-15 10:30:00,31.65,31.71,31.48,31.48,5900.0,31.65,31.71,31.48,31.48,5900.0
2013-10-15 11:00:00,31.51,31.65,31.45,31.65,2600.0,31.51,31.65,31.45,31.65,2600.0
2013-10-15 11:30:00,31.59,31.62,31.5,31.53,1500.0,31.59,31.62,31.5,31.53,1500.0
2013-10-15 12:00:00,31.44,31.44,31.28,31.29,2100.0,31.44,31.44,31.28,31.29,2100.0
2013-10-15 12:30:00,31.26,31.36,31.26,31.36,700.0,31.26,31.36,31.26,31.36,700.0
2013-10-15 13:00:00,31.27,31.33,31.24,31.24,800.0,31.27,31.33,31.24,31.24,800.0
2013-10-15 13:30:00,31.23,31.42,31.23,31.42,1600.0,31.23,31.42,31.23,31.42,1600.0
2013-10-15 14:00:00,31.36,31.36,31.13,31.17,6800.0,31.36,31.36,31.13,31.17,6800.0
2013-10-15 14:30:00,31.09,31.16,31.01,31.16,4200.0,31.09,31.16,31.01,31.16,4200.0
2013-10-15 15:00:00,31.17,31.24,31.17,31.19,6500.0,31.17,31.24,31.17,31.19,6500.0
2013-10-15 15:30:00,31.14,31.15,30.96,30.96,13600.0,31.14,31.15,30.96,30.96,13600.0
2013-10-16 09:30:00,31.18,31.3,31.12,31.29,9400.0,31.18,31.3,31.12,31.29,9400.0
2013-10-16 10:00:00,31.24,31.3,31.15,31.17,2600.0,31.24,31.3,31.15,31.17,2600.0
2013-10-16 10:30:00,31.16,31.17,31.09,31.15,2300.0,31.16,31.17,31.09,31.15,2300.0
2013-10-16 11:00:00,31.15,31.19,30.95,30.95,3300.0,31.15,31.19,30.95,30.95,3300.0
2013-10-16 11:30:00,30.98,31.1,30.94,30.94,16600.0,30.98,31.1,30.94,30.94,16600.0
2013-10-16 12:00:00,30.98,31.03,30.93,30.94,2500.0,30.98,31.03,30.93,30.94,2500.0
2013-10-16 12:30:00,30.9,31.06,30.9,30.92,4000.0,30.9,31.06,30.9,30.92,4000.0
2013-10-16 13:00:00,30.9,30.97,30.89,30.96,3200.0,30.9,30.97,30.89,30.96,3200.0
2013-10-16 13:30:00,30.95,30.95,30.93,30.93,1700.0,30.95,30.95,30.93,30.93,1700.0
2013-10-16 14:00:00,30.94,30.96,30.87,30.87,4100.0,30.94,30.96,30.87,30.87,4100.0
2013-10-16 14:30:00,30.87,30.93,30.87,30.88,2200.0,30.87,30.93,30.87,30.88,2200.0
2013-10-16 15:00:00,30.88,30.94,30.88,30.9,2900.0,30.88,30.94,30.88,30.9,2900.0
2013-10-16 15:30:00,30.9,30.94,30.89,30.89,4500.0,30.9,30.94,30.89,30.89,4500.0
2013-10-17 09:30:00,30.3,30.41,30.0,30.19,18600.0,30.3,30.41,30.0,30.19,18600.0
2013-10-17 10:00:00,30.21,30.41,30.1,30.4,13900.0,30.21,30.41,30.1,30.4,13900.0
2013-10-17 10:30:00,30.42,30.61,30.42,30.61,10400.0,30.42,30.61,30.42,30.61,10400.0
2013-10-17 11:00:00,30.64,30.75,30.64,30.75,4200.0,30.64,30.75,30.64,30.75,4200.0
2013-10-17 11:30:00,30.76,30.8,30.73,30.77,5000.0,30.76,30.8,30.73,30.77,5000.0
2013-10-17 12:00:00,30.78,30.78,30.72,30.76,12200.0,30.78,30.78,30.72,30.76,12200.0
2013-10-17 12:30:00,30.8,30.82,30.75,30.75,4100.0,30.8,30.82,30.75,30.75,4100.0
2013-10-17 13:00:00,30.75,30.82,30.75,30.77,7400.0,30.75,30.82,30.75,30.77,7400.0
2013-10-17 13:30:00,30.77,30.82,30.75,30.77,3800.0,30.77,30.82,30.75,30.77,3800.0
2013-10-17 14:00:00,30.77,30.8,30.74,30.75,4200.0,30.77,30.8,30.74,30.75,4200.0
2013-10-17 14:30:00,30.76,30.76,30.75,30.75,3400.0,30.76,30.76,30.75,30.75,3400.0
2013-10-17 15:00:00,30.75,30.91,30.75,30.9,12100.0,30.75,30.91,30.75,30.9,12100.0
2013-10-17 15:30:00,30.9,31.02,30.9,30.92,8200.0,30.9,31.02,30.9,30.92,8200.0
2013-10-18 09:30:00,30.85,30.97,30.75,30.97,6600.0,30.85,30.97,30.75,30.97,6600.0
2013-10-18 10:00:00,30.99,31.07,30.78,30.8,3900.0,30.99,31.07,30.78,30.8,3900.0
2013-10-18 10:30:00,30.8,30.91,30.77,30.82,2100.0,30.8,30.91,30.77,30.82,2100.0
2013-10-18 11:00:00,30.81,30.9,30.8,30.8,4700.0,30.81,30.9,30.8,30.8,4700.0
2013-10-18 11:30:00,30.79,30.84,30.72,30.72,3400.0,30.79,30.84,30.72,30.72,3400.0
2013-10-18 12:00:00,30.72,30.8,30.72,30.76,1200.0,30.72,30.8,30.72,30.76,1200.0
2013-10-18 12:30:00,30.77,30.8,30.75,30.8,1500.0,30.77,30.8,30.75,30.8,1500.0
2013-10-18 13:00:00,30.83,30.83,30.71,30.74,2400.0,30.83,30.83,30.71,30.74,2400.0
2013-10-18 13:30:00,30.74,30.86,30.7,30.82,2000.0,30.74,30.86,30.7,30.82,2000.0
2013-10-18 14:00:00,30.83,30.9,30.79,30.9,2000.0,30.83,30.9,30.79,30.9,2000.0
2013-10-18 14:30:00,30.9,30.95,30.89,30.94,4000.0,30.9,30.95,30.89,30.94,4000.0
2013-10-18 15:00:00,30.93,30.96,30.87,30.94,8900.0,30.93,30.96,30.87,30.94,8900.0
2013-10-18 15:30:00,30.95,31.02,30.88,31.02,11000.0,30.95,31.02,30.88,31.02,11000.0
2013-10-21 09:30:00,31.05,31.16,30.94,31.09,2300.0,31.05,31.16,30.94,31.09,2300.0
2013-10-21 10:00:00,31.05,31.07,30.88,31.03,11500.0,31.05,31.07,30.88,31.03,11500.0
2013-10-21 10:30:00,31.0,31.0,30.9,30.9,400.0,31.0,31.0,30.9,30.9,400.0
2013-10-21 11:00:00,30.95,30.96,30.94,30.94,300.0,30.95,30.96,30.94,30.94,300.0
2013-10-21 11:30:00,30.91,30.99,30.91,30.99,900.0,30.91,30.99,30.91,30.99,900.0
2013-10-21 12:00:00,31.0,31.06,30.96,31.06,1200.0,31.0,31.06,30.96,31.06,1200.0
2013-10-21 12:30:00,31.05,31.14,31.05,31.07,700.0,31.05,31.14,31.05,31.07,700.0
2013-10-21 13:00:00,31.06,31.07,30.99,31.01,1400.0,31.06,31.07,30.99,31.01,1400.0
2013-10-21 13:30:00,31.01,31.02,30.98,30.98,2400.0,31.01,31.02,30.98,30.98,2400.0
2013-10-21 14:00:00,30.95,31.03,30.94,31.0,2000.0,30.95,31.03,30.94,31.0,2000.0
2013-10-21 14:30:00,31.0,31.03,30.97,30.97,800.0,31.0,31.03,30.97,30.97,800.0
2013-10-21 15:00:00,31.01,31.11,31.01,31.07,1900.0,31.01,31.11,31.01,31.07,1900.0
2013-10-21 15:30:00,31.06,31.13,31.06,31.09,4100.0,31.06,31.13,31.06,31.09,4100.0
2013-10-22 09:30:00,31.14,31.14,30.96,30.99,1200.0,31.14,31.14,30.96,30.99,1200.0
2013-10-22 10:00:00,31.02,31.05,30.85,30.87,1700.0,31.02,31.05,30.85,30.87,1700.0
2013-10-22 10:30:00,30.91,30.95,30.63,30.74,3200.0,30.91,30.95,30.63,30.74,3200.0
2013-10-22 11:00:00,30.75,30.76,30.6,30.61,9200.0,30.75,30.76,30.6,30.61,9200.0
2013-10-22 11:30:00,30.62,30.72,30.58,30.71,1800.0,30.62,30.72,30.58,30.71,1800.0
2013-10-22 12:00:00,30.69,30.69,30.59,30.6,6100.0,30.69,30.69,30.59,30.6,6100.0
2013-10-22 12:30:00,30.59,30.6,30.47,30.49,2900.0,30.59,30.6,30.47,30.49,2900.0
2013-10-22 13:00:00,30.49,30.57,30.49,30.56,900.0,30.49,30.57,30.49,30.56,900.0
2013-10-22 13:30:00,30.58,30.63,30.56,30.6,1300.0,30.58,30.63,30.56,30.6,1300.0
2013-10-22 14:00:00,30.61,30.64,30.55,30.57,2100.0,30.61,30.64,30.55,30.57,2100.0
2013-10-22 14:30:00,30.61,30.77,30.61,30.74,4800.0,30.61,30.77,30.61,30.74,4800.0
2013-10-22 15:00:00,30.77,30.94,30.77,30.85,5600.0,30.77,30.94,30.77,30.85,5600.0
2013-10-22 15:30:00,30.84,30.88,30.81,30.84,6500.0,30.84,30.88,30.81,30.84,6500.0
2013-10-23 09:30:00,30.4,30.4,29.76,29.76,4200.0,30.4,30.4,29.76,29.76,4200.0
2013-10-23 10:00:00,29.74,29.84,29.66,29.67,7000.0,29.74,29.84,29.66,29.67,7000.0
2013-10-23 10:30:00,29.68,29.75,29.61,29.61,5300.0,29.68,29.75,29.61,29.61,5300.0
2013-10-23 11:00:00,29.69,29.85,29.69,29.83,2600.0,29.69,29.85,29.69,29.83,2600.0
2013-10-23 11:30:00,29.8,29.92,29.8,29.9,13200.0,29.8,29.92,29.8,29.9,13200.0
2013-10-23 12:00:00,29.9,29.9,29.77,29.77,3600.0,29.9,29.9,29.77,29.77,3600.0
2013-10-23 12:30:00,29.76,29.81,29.73,29.81,2400.0,29.76,29.81,29.73,29.81,2400.0
2013-10-23 13:00:00,29.8,29.86,29.8,29.8,6900.0,29.8,29.86,29.8,29.8,6900.0
2013-10-23 13:30:00,29.79,29.8,29.72,29.75,2100.0,29.79,29.8,29.72,29.75,2100.0
2013-10-23 14:00:00,29.72,29.73,29.68,29.7,11000.0,29.72,29.73,29.68,29.7,11000.0
2013-10-23 14:30:00,29.72,29.76,29.69,29.72,9600.0,29.72,29.76,29.69,29.72,9600.0
2013-10-23 15:00:00,29.7,29.74,29.67,29.7,9500.0,29.7,29.74,29.67,29.7,9500.0
2013-10-23 15:30:00,29.71,29.71,29.51,29.53,29100.0,29.71,29.71,29.51,29.53,29100.0
2013-10-24 09:30:00,29.73,29.77,29.56,29.73,5200.0,29.73,29.77,29.56,29.73,5200.0
2013-10-24 10:00:00,29.67,29.76,29.62,29.63,4400.0,29.67,29.76,29.62,29.63,4400.0
2013-10-24 10:30:00,29.64,29.7,29.57,29.66,4500.0,29.64,29.7,29.57,29.66,4500.0
2013-10-24 11:00:00,29.67,29.79,29.67,29.78,1300.0,29.67,29.79,29.67,29.78,1300.0
2013-10-24 11:30:00,29.81,29.9,29.81,29.82,3500.0,29.81,29.9,29.81,29.82,3500.0
2013-10-24 12:00:00,29.83,29.83,29.75,29.81,2300.0,29.83,29.83,29.75,29.81,2300.0
2013-10-24 12:30:00,29.84,29.84,29.79,29.82,4300.0,29.84,29.84,29.79,29.82,4300.0
2013-10-24 13:00:00,29.83,29.85,29.81,29.83,1200.0,29.83,29.85,29.81,29.83,1200.0
2013-10-24 13:30:00,29.77,29.77,29.73,29.75,800.0,29.77,29.77,29.73,29.75,800.0
2013-10-24 14:00:00,29.76,29.81,29.74,29.81,2000.0,29.76,29.81,29.74,29.81,2000.0
2013-10-24 14:30:00,29.8,29.84,29.79,29.83,1400.0,29.8,29.84,29.79,29.83,1400.0
2013-10-24 15:00:00,29.83,29.87,29.79,29.86,3400.0,29.83,29.87,29.79,29.86,3400.0
2013-10-24 15:30:00,29.86,29.86,29.7,29.71,9400.0,29.86,29.86,29.7,29.71,9400.0
2013-10-25 09:30:00,30.03,30.46,30.03,30.25,8300.0,30.03,30.46,30.03,30.25,8300.0
2013-10-25 10:00:00,30.27,30.38,30.23,30.32,2100.0,30.27,30.38,30.23,30.32,2100.0
2013-10-25 10:30:00,30.29,30.41,30.25,30.32,4600.0,30.29,30.41,30.25,30.32,4600.0
2013-10-25 11:00:00,30.3,30.4,30.27,30.27,4100.0,30.3,30.4,30.27,30.27,4100.0
2013-10-25 11:30:00,30.28,30.3,30.12,30.12,1700.0,30.28,30.3,30.12,30.12,1700.0
2013-10-25 12:00:00,30.08,30.11,30.08,30.1,500.0,30.08,30.11,30.08,30.1,500.0
2013-10-25 12:30:00,30.14,30.19,30.09,30.09,400.0,30.14,30.19,30.09,30.09,400.0
2013-10-25 13:00:00,30.08,30.08,29.92,29.92,1700.0,30.08,30.08,29.92,29.92,1700.0
2013-10-25 13:30:00,29.88,29.9,29.8,29.8,2800.0,29.88,29.9,29.8,29.8,2800.0
2013-10-25 14:00:00,29.81,29.9,29.81,29.9,600.0,29.81,29.9,29.81,29.9,600.0
2013-10-25 14:30:00,29.88,29.99,29.88,29.99,1000.0,29.88,29.99,29.88,29.99,1000.0
2013-10-25 15:00:00,30.06,30.14,30.03,30.14,2800.0,30.06,30.14,30.03,30.14,2800.0
2013-10-25 15:30:00,30.1,30.17,30.07,30.17,3700.0,30.1,30.17,30.07,30.17,3700.0
2013-10-28 09:30:00,30.18,30.2,30.09,30.14,600.0,30.18,30.2,30.09,30.14,600.0
2013-10-28 10:00:00,30.15,30.42,30.14,30.34,5800.0,30.15,30.42,30.14,30.34,5800.0
2013-10-28 10:30:00,30.31,30.38,30.25,30.37,1700.0,30.31,30.38,30.25,30.37,1700.0
2013-10-28 11:00:00,30.4,30.59,30.39,30.59,2800.0,30.4,30.59,30.39,30.59,2800.0
2013-10-28 11:30:00,30.52,30.6,30.5,30.57,1900.0,30.52,30.6,30.5,30.57,1900.0
2013-10-28 12:00:00,30.57,30.69,30.57,30.61,1000.0,30.57,30.69,30.57,30.61,1000.0
2013-10-28 12:30:00,30.59,30.65,30.57,30.57,1700.0,30.59,30.65,30.57,30.57,1700.0
2013-10-28 13:00:00,30.61,30.61,30.52,30.52,1500.0,30.61,30.61,30.52,30.52,1500.0
2013-10-28 13:30:00,30.52,30.55,30.52,30.52,900.0,30.52,30.55,30.52,30.52,900.0
2013-10-28 14:00:00,30.5,30.59,30.5,30.59,900.0,30.5,30.59,30.5,30.59,900.0
2013-10-28 14:30:00,30.6,30.6,30.51,30.54,1900.0,30.6,30.6,30.51,30.54,1900.0
2013-10-28 15:00:00,30.53,30.53,30.48,30.48,1700.0,30.53,30.53,30.48,30.48,1700.0
2013-10-28 15:30:00,30.46,30.61,30.45,30.6,6600.0,30.46,30.61,30.45,30.6,6600.0
2013-10-29 09:30:00,30.96,31.13,30.91,30.99,3000.0,30.96,31.13,30.91,30.99,3000.0
2013-10-29 10:00:00,31.02,31.02,30.8,30.8,7000.0,31.02,31.02,30.8,30.8,7000.0
2013-10-29 10:30:00,30.8,30.91,30.74,30.74,1800.0,30.8,30.91,30.74,30.74,1800.0
2013-10-29 11:00:00,30.72,30.81,30.68,30.72,2500.0,30.72,30.81,30.68,30.72,2500.0
2013-10-29 11:30:00,30.64,30.82,30.64,30.76,4300.0,30.64,30.82,30.64,30.76,4300.0
2013-10-29 12:00:00,30.75,30.85,30.75,30.85,600.0,30.75,30.85,30.75,30.85,600.0
2013-10-29 12:30:00,30.81,30.85,30.76,30.85,700.0,30.81,30.85,30.76,30.85,700.0
2013-10-29 13:00:00,30.82,30.82,30.78,30.78,4000.0,30.82,30.82,30.78,30.78,4000.0
2013-10-29 13:30:00,30.76,30.82,30.75,30.79,10400.0,30.76,30.82,30.75,30.79,10400.0
2013-10-29 14:00:00,30.75,30.84,30.75,30.84,1700.0,30.75,30.84,30.75,30.84,1700.0
2013-10-29 14:30:00,30.84,30.85,30.77,30.77,1600.0,30.84,30.85,30.77,30.77,1600.0
2013-10-29 15:00:00,30.76,30.8,30.73,30.8,2300.0,30.76,30.8,30.73,30.8,2300.0
2013-10-29 15:30:00,30.81,30.92,30.8,30.92,4700.0,30.81,30.92,30.8,30.92,4700.0
2013-10-30 09:30:00,31.16,31.17,30.86,30.93,1900.0,31.16,31.17,30.86,30.93,1900.0
2013-10-30 10:00:00,30.93,31.15,30.93,31.08,7700.0,30.93,31.15,30.93,31.08,7700.0
2013-10-30 10:30:00,31.07,31.3,31.07,31.12,3800.0,31.07,31.3,31.07,31.12,3800.0
2013-10-30 11:00:00,31.14,31.15,31.07,31.1,8400.0,31.14,31.15,31.07,31.1,8400.0
2013-10-30 11:30:00,31.1,31.1,30.8,30.81,8100.0,31.1,31.1,30.8,30.81,8100.0
2013-10-30 12:00:00,30.77,30.78,30.58,30.58,1400.0,30.77,30.78,30.58,30.58,1400.0
2013-10-30 12:30:00,30.61,30.68,30.61,30.63,2500.0,30.61,30.68,30.61,30.63,2500.0
2013-10-30 13:00:00,30.72,30.74,30.68,30.71,2400.0,30.72,30.74,30.68,30.71,2400.0
2013-10-30 13:30:00,30.72,30.73,30.71,30.71,300.0,30.72,30.73,30.71,30.71,300.0
2013-10-30 14:00:00,30.74,30.9,30.55,30.56,3500.0,30.74,30.9,30.55,30.56,3500.0
2013-10-30 14:30:00,30.56,30.6,30.42,30.55,4200.0,30.56,30.6,30.42,30.55,4200.0
2013-10-30 15:00:00,30.56,30.63,30.49,30.59,3200.0,30.56,30.63,30.49,30.59,3200.0
2013-10-30 15:30:00,30.59,30.66,30.57,30.6,3900.0,30.59,30.66,30.57,30.6,3900.0
2013-10-31 09:30:00,30.72,31.03,30.72,30.84,3800.0,30.72,31.03,30.72,30.84,3800.0
2013-10-31 10:00:00,30.84,31.06,30.8,31.05,7100.0,30.84,31.06,30.8,31.05,7100.0
2013-10-31 10:30:00,31.05,31.15,31.02,31.15,4400.0,31.05,31.15,31.02,31.15,4400.0
2013-10-31 11:00:00,31.11,31.27,31.11,31.27,4700.0,31.11,31.27,31.11,31.27,4700.0
2013-10-31 11:30:00,31.26,31.26,31.16,31.16,1800.0,31.26,31.26,31.16,31.16,1800.0
2013-10-31 12:00:00,31.16,31.23,31.15,31.19,1600.0,31.16,31.23,31.15,31.19,1600.0
2013-10-31 12:30:00,31.16,31.17,31.12,31.12,1400.0,31.16,31.17,31.12,31.12,1400.0
2013-10-31 13:00:00,31.11,31.16,31.1,31.14,1800.0,31.11,31.16,31.1,31.14,1800.0
2013-10-31 13:30:00,31.17,31.21,31.15,31.19,1300.0,31.17,31.21,31.15,31.19,1300.0
2013-10-31 14:00:00,31.14,31.2,31.11,31.16,1700.0,31.14,31.2,31.11,31.16,1700.0
2013-10-31 14:30:00,31.16,31.28,31.14,31.25,6100.0,31.16,31.28,31.14,31.25,6100.0
2013-10-31 15:00:00,31.25,31.31,31.2,31.25,11000.0,31.25,31.31,31.2,31.25,11000.0
2013-10-31 15:30:00,31.22,31.31,31.11,31.12,10800.0,31.22,31.31,31.11,31.12,10800.0
2013-11-01 09:30:00,31.2,31.38,31.13,31.21,10700.0,31.2,31.38,31.13,31.21,10700.0
2013-11-01 10:00:00,31.22,31.3,31.13,31.16,17500.0,31.22,31.3,31.13,31.16,17500.0
2013-11-01 10:30:00,31.16,31.21,31.13,31.13,8800.0,31.16,31.21,31.13,31.13,8800.0
2013-11-01 11:00:00,31.15,31.16,31.07,31.11,16000.0,31.15,31.16,31.07,31.11,16000.0
2013-11-01 11:30:00,31.1,31.11,30.99,31.04,4700.0,31.1,31.11,30.99,31.04,4700.0
2013-11-01 12:00:00,31.03,31.12,31.01,31.09,5600.0,31.03,31.12,31.01,31.09,5600.0
2013-11-01 12:30:00,31.06,31.15,31.06,31.1,1700.0,31.06,31.15,31.06,31.1,1700.0
2013-11-01 13:00:00,31.05,31.09,31.03,31.03,2800.0,31.05,31.09,31.03,31.03,2800.0
2013-11-01 13:30:00,31.0,31.05,31.0,31.02,3800.0,31.0,31.05,31.0,31.02,3800.0
2013-11-01 14:00:00,31.05,31.06,31.01,31.04,3300.0,31.05,31.06,31.01,31.04,3300.0
2013-11-01 14:30:00,31.02,31.08,31.0,31.01,4300.0,31.02,31.08,31.0,31.01,4300.0
2013-11-01 15:00:00,30.99,31.09,30.97,30.99,3600.0,30.99,31.09,30.97,30.99,3600.0
2013-11-01 15:30:00,30.99,31.1,30.97,31.04,14700.0,30.99,31.1,30.97,31.04,14700.0
2013-11-04 09:30:00,30.93,30.98,30.93,30.97,700.0,30.93,30.98,30.93,30.97,700.0
2013-11-04 10:00:00,30.98,31.04,30.98,31.02,2200.0,30.98,31.04,30.98,31.02,2200.0
2013-11-04 10:30:00,31.04,31.04,30.87,30.9,3700.0,31.04,31.04,30.87,30.9,3700.0
2013-11-04 11:00:00,30.88,30.88,30.76,30.81,5200.0,30.88,30.88,30.76,30.81,5200.0
2013-11-04 11:30:00,30.82,30.96,30.82,30.96,1100.0,30.82,30.96,30.82,30.96,1100.0
2013-11-04 12:00:00,31.0,31.05,30.99,31.05,900.0,31.0,31.05,30.99,31.05,900.0
2013-11-04 12:30:00,31.03,31.09,31.03,31.09,1200.0,31.03,31.09,31.03,31.09,1200.0
2013-11-04 13:00:00,31.05,31.12,31.05,31.12,1400.0,31.05,31.12,31.05,31.12,1400.0
2013-11-04 13:30:00,31.1,31.16,31.1,31.12,3100.0,31.1,31.16,31.1,31.12,3100.0
2013-11-04 14:00:00,31.12,31.12,31.03,31.03,1800.0,31.12,31.12,31.03,31.03,1800.0
2013-11-04 14:30:00,31.04,31.09,31.02,31.06,2000.0,31.04,31.09,31.02,31.06,2000.0
2013-11-04 15:00:00,31.05,31.07,31.04,31.04,3200.0,31.05,31.07,31.04,31.04,3200.0
2013-11-04 15:30:00,31.04,31.09,31.04,31.07,5200.0,31.04,31.09,31.04,31.07,5200.0
2013-11-05 09:30:00,30.51,30.69,30.51,30.69,1700.0,30.51,30.69,30.51,30.69,1700.0
2013-11-05 10:00:00,30.57,30.78,30.51,30.6,4700.0,30.57,30.78,30.51,30.6,4700.0
2013-11-05 10:30:00,30.6,30.66,30.57,30.64,4800.0,30.6,30.66,30.57,30.64,4800.0
2013-11-05 11:00:00,30.62,30.64,30.55,30.61,3800.0,30.62,30.64,30.55,30.61,3800.0
2013-11-05 11:30:00,30.61,30.65,30.61,30.65,400.0,30.61,30.65,30.61,30.65,400.0
2013-11-05 12:00:00,30.64,30.75,30.64,30.75,800.0,30.64,30.75,30.64,30.75,800.0
2013-11-05 12:30:00,30.69,30.72,30.67,30.71,800.0,30.69,30.72,30.67,30.71,800.0
2013-11-05 13:00:00,30.72,30.73,30.71,30.73,1100.0,30.72,30.73,30.71,30.73,1100.0
2013-11-05 13:30:00,30.77,30.77,30.72,30.72,1000.0,30.77,30.77,30.72,30.72,1000.0
2013-11-05 14:00:00,30.65,30.75,30.65,30.75,4200.0,30.65,30.75,30.65,30.75,4200.0
2013-11-05 14:30:00,30.73,30.73,30.65,30.67,1600.0,30.73,30.73,30.65,30.67,1600.0
2013-11-05 15:00:00,30.69,30.74,30.69,30.7,1900.0,30.69,30.74,30.69,30.7,1900.0
2013-11-05 15:30:00,30.71,30.74,30.68,30.68,8200.0,30.71,30.74,30.68,30.68,8200.0
2013-11-06 09:30:00,30.84,30.97,30.77,30.77,1200.0,30.84,30.97,30.77,30.77,1200.0
2013-11-06 10:00:00,30.77,30.77,30.56,30.6,7300.0,30.77,30.77,30.56,30.6,7300.0
2013-11-06 10:30:00,30.62,30.69,30.58,30.69,2200.0,30.62,30.69,30.58,30.69,2200.0
2013-11-06 11:00:00,30.68,30.89,30.61,30.86,2600.0,30.68,30.89,30.61,30.86,2600.0
2013-11-06 11:30:00,30.78,30.78,30.68,30.75,1100.0,30.78,30.78,30.68,30.75,1100.0
2013-11-06 12:00:00,30.76,30.86,30.76,30.86,5200.0,30.76,30.86,30.76,30.86,5200.0
2013-11-06 12:30:00,30.89,30.89,30.81,30.81,400.0,30.89,30.89,30.81,30.81,400.0
2013-11-06 13:00:00,30.79,30.86,30.79,30.79,2400.0,30.79,30.86,30.79,30.79,2400.0
2013-11-06 13:30:00,30.85,30.85,30.85,30.85,100.0,30.85,30.85,30.85,30.85,100.0
2013-11-06 14:00:00,30.81,30.81,30.71,30.75,2100.0,30.81,30.81,30.71,30.75,2100.0
2013-11-06 14:30:00,30.73,30.74,30.7,30.73,1000.0,30.73,30.74,30.7,30.73,1000.0
2013-11-06 15:00:00,30.73,30.85,30.73,30.83,3100.0,30.73,30.85,30.73,30.83,3100.0
2013-11-06 15:30:00,30.83,30.85,30.81,30.85,4700.0,30.83,30.85,30.81,30.85,4700.0
2013-11-07 09:30:00,30.86,30.89,30.7,30.71,2200.0,30.86,30.89,30.7,30.71,2200.0
2013-11-07 10:00:00,30.78,30.78,30.63,30.7,2100.0,30.78,30.78,30.63,30.7,2100.0
2013-11-07 10:30:00,30.58,30.75,30.58,30.7,3300.0,30.58,30.75,30.58,30.7,3300.0
2013-11-07 11:00:00,30.66,30.67,30.51,30.55,1800.0,30.66,30.67,30.51,30.55,1800.0
2013-11-07 11:30:00,30.55,30.56,30.55,30.56,800.0,30.55,30.56,30.55,30.56,800.0
2013-11-07 12:00:00,30.56,30.68,30.56,30.68,1200.0,30.56,30.68,30.56,30.68,1200.0
2013-11-07 12:30:00,30.65,30.7,30.61,30.63,2000.0,30.65,30.7,30.61,30.63,2000.0
2013-11-07 13:00:00,30.57,30.6,30.57,30.6,1800.0,30.57,30.6,30.57,30.6,1800.0
2013-11-07 13:30:00,30.59,30.68,30.57,30.67,2900.0,30.59,30.68,30.57,30.67,2900.0
2013-11-07 14:00:00,30.64,30.65,30.56,30.58,5400.0,30.64,30.65,30.56,30.58,5400.0
2013-11-07 14:30:00,30.57,30.59,30.48,30.53,3700.0,30.57,30.59,30.48,30.53,3700.0
2013-11-07 15:00:00,30.54,30.57,30.48,30.5,2500.0,30.54,30.57,30.48,30.5,2500.0
2013-11-07 15:30:00,30.48,30.5,30.41,30.44,8500.0,30.48,30.5,30.41,30.44,8500.0
2013-11-08 09:30:00,30.51,30.64,30.42,30.46,4200.0,30.51,30.64,30.42,30.46,4200.0
2013-11-08 10:00:00,30.5,30.67,30.48,30.51,4000.0,30.5,30.67,30.48,30.51,4000.0
2013-11-08 10:30:00,30.57,30.66,30.5,30.56,8100.0,30.57,30.66,30.5,30.56,8100.0
2013-11-08 11:00:00,30.55,30.62,30.52,30.62,2200.0,30.55,30.62,30.52,30.62,2200.0
2013-11-08 11:30:00,30.64,30.81,30.58,30.81,4800.0,30.64,30.81,30.58,30.81,4800.0
2013-11-08 12:00:00,30.8,30.81,30.72,30.72,1800.0,30.8,30.81,30.72,30.72,1800.0
2013-11-08 12:30:00,30.75,30.8,30.75,30.79,3900.0,30.75,30.8,30.75,30.79,3900.0
2013-11-08 13:00:00,30.8,31.04,30.8,31.04,5900.0,30.8,31.04,30.8,31.04,5900.0
2013-11-08 13:30:00,31.02,31.09,30.99,30.99,5700.0,31.02,31.09,30.99,30.99,5700.0
2013-11-08 14:00:00,31.01,31.04,30.98,31.02,3700.0,31.01,31.04,30.98,31.02,3700.0
2013-11-08 14:30:00,31.0,31.02,30.98,30.98,7700.0,31.0,31.02,30.98,30.98,7700.0
2013-11-08 15:00:00,30.97,30.98,30.89,30.98,2400.0,30.97,30.98,30.89,30.98,2400.0
2013-11-08 15:30:00,30.96,31.09,30.96,31.09,5200.0,30.96,31.09,30.96,31.09,5200.0
2013-11-11 09:30:00,30.8,31.04,30.8,30.9,800.0,30.8,31.04,30.8,30.9,800.0
2013-11-11 10:00:00,30.86,30.86,30.76,30.79,2300.0,30.86,30.86,30.76,30.79,2300.0
2013-11-11 10:30:00,30.76,30.83,30.73,30.74,2800.0,30.76,30.83,30.73,30.74,2800.0
2013-11-11 11:00:00,30.74,30.78,30.69,30.78,4200.0,30.74,30.78,30.69,30.78,4200.0
2013-11-11 11:30:00,30.77,30.8,30.72,30.74,2200.0,30.77,30.8,30.72,30.74,2200.0
2013-11-11 12:00:00,30.73,30.86,30.72,30.86,2800.0,30.73,30.86,30.72,30.86,2800.0
2013-11-11 12:30:00,30.86,30.94,30.86,30.94,2900.0,30.86,30.94,30.86,30.94,2900.0
2013-11-11 13:00:00,31.0,31.03,30.97,31.0,1100.0,31.0,31.03,30.97,31.0,1100.0
2013-11-11 13:30:00,31.01,31.01,30.97,30.98,1700.0,31.01,31.01,30.97,30.98,1700.0
2013-11-11 14:00:00,30.97,30.99,30.94,30.96,700.0,30.97,30.99,30.94,30.96,700.0
2013-11-11 14:30:00,30.96,31.07,30.96,31.07,6200.0,30.96,31.07,30.96,31.07,6200.0
2013-11-11 15:00:00,31.05,31.05,31.0,31.03,1200.0,31.05,31.05,31.0,31.03,1200.0
2013-11-11 15:30:00,31.03,31.1,31.01,31.01,4400.0,31.03,31.1,31.01,31.01,4400.0
2013-11-12 09:30:00,31.22,31.46,31.2,31.46,3400.0,31.22,31.46,31.2,31.46,3400.0
2013-11-12 10:00:00,31.37,31.85,31.37,31.85,7600.0,31.37,31.85,31.37,31.85,7600.0
2013-11-12 10:30:00,31.85,31.91,31.7,31.7,2900.0,31.85,31.91,31.7,31.7,2900.0
2013-11-12 11:00:00,31.66,31.72,31.64,31.72,1200.0,31.66,31.72,31.64,31.72,1200.0
2013-11-12 11:30:00,31.77,31.77,31.67,31.67,1000.0,31.77,31.77,31.67,31.67,1000.0
2013-11-12 12:00:00,31.65,31.65,31.57,31.64,2000.0,31.65,31.65,31.57,31.64,2000.0
2013-11-12 12:30:00,31.62,31.68,31.62,31.68,700.0,31.62,31.68,31.62,31.68,700.0
2013-11-12 13:00:00,31.67,31.7,31.65,31.7,1500.0,31.67,31.7,31.65,31.7,1500.0
2013-11-12 13:30:00,31.66,31.66,31.56,31.56,1400.0,31.66,31.66,31.56,31.56,1400.0
2013-11-12 14:00:00,31.53,31.63,31.53,31.61,1000.0,31.53,31.63,31.53,31.61,1000.0
2013-11-12 14:30:00,31.6,31.71,31.6,31.71,3700.0,31.6,31.71,31.6,31.71,3700.0
2013-11-12 15:00:00,31.72,31.76,31.72,31.75,4600.0,31.72,31.76,31.72,31.75,4600.0
2013-11-12 15:30:00,31.75,31.84,31.75,31.81,10800.0,31.75,31.84,31.75,31.81,10800.0
2013-11-13 09:30:00,31.46,31.7,31.45,31.7,900.0,31.46,31.7,31.45,31.7,900.0
2013-11-13 10:00:00,31.73,31.81,31.71,31.81,1700.0,31.73,31.81,31.71,31.81,1700.0
2013-11-13 10:30:00,31.82,31.86,31.73,31.83,2900.0,31.82,31.86,31.73,31.83,2900.0
2013-11-13 11:00:00,31.88,31.95,31.85,31.85,700.0,31.88,31.95,31.85,31.85,700.0
2013-11-13 11:30:00,31.85,31.89,31.83,31.84,8500.0,31.85,31.89,31.83,31.84,8500.0
2013-11-13 12:00:00,31.83,32.01,31.79,32.01,2700.0,31.83,32.01,31.79,32.01,2700.0
2013-11-13 12:30:00,32.03,32.05,32.01,32.04,900.0,32.03,32.05,32.01,32.04,900.0
2013-11-13 13:00:00,32.03,32.04,32.0,32.02,1500.0,32.03,32.04,32.0,32.02,1500.0
2013-11-13 13:30:00,32.04,32.04,32.01,32.01,700.0,32.04,32.04,32.01,32.01,700.0
2013-11-13 14:00:00,32.02,32.09,32.02,32.08,2200.0,32.02,32.09,32.02,32.08,2200.0
2013-11-13 14:30:00,32.07,32.07,32.02,32.03,600.0,32.07,32.07,32.02,32.03,600.0
2013-11-13 15:00:00,31.97,31.98,31.92,31.98,1100.0,31.97,31.98,31.92,31.98,1100.0
2013-11-13 15:30:00,31.98,32.14,31.98,32.14,5600.0,31.98,32.14,31.98,32.14,5600.0
2013-11-14 09:30:00,31.93,31.93,31.67,31.67,600.0,31.93,31.93,31.67,31.67,600.0
2013-11-14 10:00:00,31.62,31.7,31.51,31.55,1900.0,31.62,31.7,31.51,31.55,1900.0
2013-11-14 10:30:00,31.54,31.56,31.49,31.49,1000.0,31.54,31.56,31.49,31.49,1000.0
2013-11-14 11:00:00,31.45,31.55,31.45,31.55,1000.0,31.45,31.55,31.45,31.55,1000.0
2013-11-14 11:30:00,31.53,31.53,31.44,31.44,300.0,31.53,31.53,31.44,31.44,300.0
2013-11-14 12:00:00,31.42,31.48,31.37,31.4,2800.0,31.42,31.48,31.37,31.4,2800.0
2013-11-14 12:30:00,31.39,31.47,31.39,31.47,1200.0,31.39,31.47,31.39,31.47,1200.0
2013-11-14 13:00:00,31.41,31.44,31.37,31.44,900.0,31.41,31.44,31.37,31.44,900.0
2013-11-14 13:30:00,31.45,31.46,31.4,31.46,1500.0,31.45,31.46,31.4,31.46,1500.0
2013-11-14 14:00:00,31.4,31.5,31.35,31.36,6000.0,31.4,31.5,31.35,31.36,6000.0
2013-11-14 14:30:00,31.35,31.35,31.24,31.25,3200.0,31.35,31.35,31.24,31.25,3200.0
2013-11-14 15:00:00,31.26,31.3,31.25,31.3,9800.0,31.26,31.3,31.25,31.3,9800.0
2013-11-14 15:30:00,31.3,31.3,31.21,31.28,9700.0,31.3,31.3,31.21,31.28,9700.0
2013-11-15 09:30:00,31.23,31.24,30.83,30.83,4900.0,31.23,31.24,30.83,30.83,4900.0
2013-11-15 10:00:00,30.86,30.86,30.76,30.8,5100.0,30.86,30.86,30.76,30.8,5100.0
2013-11-15 10:30:00,30.82,30.86,30.82,30.84,2500.0,30.82,30.86,30.82,30.84,2500.0
2013-11-15 11:00:00,30.85,30.85,30.74,30.78,5500.0,30.85,30.85,30.74,30.78,5500.0
2013-11-15 11:30:00,30.78,30.8,30.73,30.74,2700.0,30.78,30.8,30.73,30.74,2700.0
2013-11-15 12:00:00,30.75,30.75,30.7,30.73,4700.0,30.75,30.75,30.7,30.73,4700.0
2013-11-15 12:30:00,30.74,30.77,30.69,30.72,8300.0,30.74,30.77,30.69,30.72,8300.0
2013-11-15 13:00:00,30.74,30.78,30.64,30.64,8800.0,30.74,30.78,30.64,30.64,8800.0
2013-11-15 13:30:00,30.66,30.7,30.64,30.7,6300.0,30.66,30.7,30.64,30.7,6300.0
2013-11-15 14:00:00,30.76,30.82,30.74,30.81,6600.0,30.76,30.82,30.74,30.81,6600.0
2013-11-15 14:30:00,30.81,30.81,30.73,30.75,6800.0,30.81,30.81,30.73,30.75,6800.0
2013-11-15 15:00:00,30.75,30.81,30.75,30.81,10800.0,30.75,30.81,30.75,30.81,10800.0
2013-11-15 15:30:00,30.82,31.02,30.82,30.96,15300.0,30.82,31.02,30.82,30.96,15300.0
2013-11-18 09:30:00,31.34,31.34,30.96,31.03,8200.0,31.34,31.34,30.96,31.03,8200.0
2013-11-18 10:00:00,31.03,31.26,31.02,31.19,5600.0,31.03,31.26,31.02,31.19,5600.0
2013-11-18 10:30:00,31.18,31.36,31.18,31.29,4700.0,31.18,31.36,31.18,31.29,4700.0
2013-11-18 11:00:00,31.31,31.51,31.31,31.48,3200.0,31.31,31.51,31.31,31.48,3200.0
2013-11-18 11:30:00,31.45,31.52,31.42,31.52,5600.0,31.45,31.52,31.42,31.52,5600.0
2013-11-18 12:00:00,31.55,31.72,31.54,31.57,4100.0,31.55,31.72,31.54,31.57,4100.0
2013-11-18 12:30:00,31.54,31.56,31.5,31.54,3200.0,31.54,31.56,31.5,31.54,3200.0
2013-11-18 13:00:00,31.54,31.59,31.52,31.57,2200.0,31.54,31.59,31.52,31.57,2200.0
2013-11-18 13:30:00,31.59,31.59,31.54,31.57,2500.0,31.59,31.59,31.54,31.57,2500.0
2013-11-18 14:00:00,31.57,31.59,31.56,31.58,4000.0,31.57,31.59,31.56,31.58,4000.0
2013-11-18 14:30:00,31.58,31.62,31.42,31.42,6300.0,31.58,31.62,31.42,31.42,6300.0
2013-11-18 15:00:00,31.41,31.41,31.21,31.32,14200.0,31.41,31.41,31.21,31.32,14200.0
2013-11-18 15:30:00,31.31,31.42,31.24,31.37,19700.0,31.31,31.42,31.24,31.37,19700.0
2013-11-19 09:30:00,32.24,32.32,31.04,31.37,15900.0,32.24,32.32,31.04,31.37,15900.0
2013-11-19 10:00:00,31.16,31.28,30.48,30.7,9600.0,31.16,31.28,30.48,30.7,9600.0
2013-11-19 10:30:00,30.88,31.08,30.52,30.52,12200.0,30.88,31.08,30.52,30.52,12200.0
2013-11-19 11:00:00,30.53,30.73,30.3,30.48,13000.0,30.53,30.73,30.3,30.48,13000.0
2013-11-19 11:30:00,30.52,30.54,30.27,30.32,18200.0,30.52,30.54,30.27,30.32,18200.0
2013-11-19 12:00:00,30.31,30.31,29.99,30.02,10300.0,30.31,30.31,29.99,30.02,10300.0
2013-11-19 12:30:00,30.08,30.24,29.87,30.07,6400.0,30.08,30.24,29.87,30.07,6400.0
2013-11-19 13:00:00,30.02,30.04,29.83,29.83,4600.0,30.02,30.04,29.83,29.83,4600.0
2013-11-19 13:30:00,29.81,29.89,29.73,29.74,9000.0,29.81,29.89,29.73,29.74,9000.0
2013-11-19 14:00:00,29.75,29.8,29.65,29.67,7100.0,29.75,29.8,29.65,29.67,7100.0
2013-11-19 14:30:00,29.7,29.82,29.65,29.69,10400.0,29.7,29.82,29.65,29.69,10400.0
2013-11-19 15:00:00,29.7,29.77,29.51,29.56,23700.0,29.7,29.77,29.51,29.56,23700.0
2013-11-19 15:30:00,29.57,29.57,29.5,29.51,33800.0,29.57,29.57,29.5,29.51,33800.0
2013-11-20 09:30:00,29.66,29.66,28.98,29.1,13800.0,29.66,29.66,28.98,29.1,13800.0
2013-11-20 10:00:00,29.13,29.55,29.08,29.46,15700.0,29.13,29.55,29.08,29.46,15700.0
2013-11-20 10:30:00,29.45,29.58,29.35,29.55,7800.0,29.45,29.58,29.35,29.55,7800.0
2013-11-20 11:00:00,29.54,29.59,29.5,29.54,3400.0,29.54,29.59,29.5,29.54,3400.0
2013-11-20 11:30:00,29.53,29.55,29.5,29.52,3700.0,29.53,29.55,29.5,29.52,3700.0
2013-11-20 12:00:00,29.53,29.58,29.5,29.54,4100.0,29.53,29.58,29.5,29.54,4100.0
2013-11-20 12:30:00,29.48,29.53,29.38,29.46,2100.0,29.48,29.53,29.38,29.46,2100.0
2013-11-20 13:00:00,29.46,29.51,29.41,29.47,2600.0,29.46,29.51,29.41,29.47,2600.0
2013-11-20 13:30:00,29.49,29.56,29.48,29.5,2700.0,29.49,29.56,29.48,29.5,2700.0
2013-11-20 14:00:00,29.44,29.46,29.33,29.46,4900.0,29.44,29.46,29.33,29.46,4900.0
2013-11-20 14:30:00,29.44,29.5,29.37,29.45,5600.0,29.44,29.5,29.37,29.45,5600.0
2013-11-20 15:00:00,29.41,29.43,29.3,29.4,7700.0,29.41,29.43,29.3,29.4,7700.0
2013-11-20 15:30:00,29.36,29.44,29.3,29.44,17300.0,29.36,29.44,29.3,29.44,17300.0
2013-11-21 09:30:00,29.45,29.56,29.39,29.56,2500.0,29.45,29.56,29.39,29.56,2500.0
2013-11-21 10:00:00,29.57,29.76,29.57,29.76,2600.0,29.57,29.76,29.57,29.76,2600.0
2013-11-21 10:30:00,29.84,29.98,29.79,29.9,4700.0,29.84,29.98,29.79,29.9,4700.0
2013-11-21 11:00:00,29.92,30.05,29.88,30.04,3500.0,29.92,30.05,29.88,30.04,3500.0
2013-11-21 11:30:00,29.94,29.95,29.88,29.92,700.0,29.94,29.95,29.88,29.92,700.0
2013-11-21 12:00:00,29.93,29.93,29.75,29.78,4800.0,29.93,29.93,29.75,29.78,4800.0
2013-11-21 12:30:00,29.84,29.86,29.76,29.76,1200.0,29.84,29.86,29.76,29.76,1200.0
2013-11-21 13:00:00,29.77,29.79,29.73,29.77,1800.0,29.77,29.79,29.73,29.77,1800.0
2013-11-21 13:30:00,29.78,29.86,29.78,29.84,2200.0,29.78,29.86,29.78,29.84,2200.0
2013-11-21 14:00:00,29.86,29.92,29.86,29.91,1800.0,29.86,29.92,29.86,29.91,1800.0
2013-11-21 14:30:00,29.91,30.01,29.91,30.0,2600.0,29.91,30.01,29.91,30.0,2600.0
2013-11-21 15:00:00,30.02,30.06,29.96,29.99,1800.0,30.02,30.06,29.96,29.99,1800.0
2013-11-21 15:30:00,29.98,29.99,29.9,29.97,6400.0,29.98,29.99,29.9,29.97,6400.0
2013-11-22 09:30:00,29.86,29.88,29.86,29.88,500.0,29.86,29.88,29.86,29.88,500.0
2013-11-22 10:00:00,29.86,29.91,29.76,29.9,2400.0,29.86,29.91,29.76,29.9,2400.0
2013-11-22 10:30:00,29.82,29.89,29.82,29.89,1000.0,29.82,29.89,29.82,29.89,1000.0
2013-11-22 11:00:00,29.88,29.88,29.8,29.8,2300.0,29.88,29.88,29.8,29.8,2300.0
2013-11-22 11:30:00,29.81,29.91,29.79,29.91,700.0,29.81,29.91,29.79,29.91,700.0
2013-11-22 12:00:00,29.89,29.9,29.85,29.88,900.0,29.89,29.9,29.85,29.88,900.0
2013-11-22 12:30:00,29.89,29.92,29.84,29.9,4300.0,29.89,29.92,29.84,29.9,4300.0
2013-11-22 13:00:00,29.9,29.92,29.87,29.89,4900.0,29.9,29.92,29.87,29.89,4900.0
2013-11-22 13:30:00,29.83,29.84,29.76,29.78,1600.0,29.83,29.84,29.76,29.78,1600.0
2013-11-22 14:00:00,29.85,29.91,29.85,29.85,1300.0,29.85,29.91,29.85,29.85,1300.0
2013-11-22 14:30:00,29.87,29.9,29.81,29.81,1900.0,29.87,29.9,29.81,29.81,1900.0
2013-11-22 15:00:00,29.83,29.85,29.78,29.85,3000.0,29.83,29.85,29.78,29.85,3000.0
2013-11-22 15:30:00,29.82,29.87,29.82,29.85,6300.0,29.82,29.87,29.82,29.85,6300.0
2013-11-25 09:30:00,29.74,29.82,29.6,29.67,3500.0,29.74,29.82,29.6,29.67,3500.0
2013-11-25 10:00:00,29.62,29.67,29.56,29.58,2300.0,29.62,29.67,29.56,29.58,2300.0
2013-11-25 10:30:00,29.59,29.74,29.59,29.65,2500.0,29.59,29.74,29.59,29.65,2500.0
2013-11-25 11:00:00,29.67,29.67,29.57,29.57,2000.0,29.67,29.67,29.57,29.57,2000.0
2013-11-25 11:30:00,29.57,29.58,29.41,29.41,7800.0,29.57,29.58,29.41,29.41,7800.0
2013-11-25 12:00:00,29.4,29.4,29.25,29.38,8100.0,29.4,29.4,29.25,29.38,8100.0
2013-11-25 12:30:00,29.39,29.42,29.36,29.39,1700.0,29.39,29.42,29.36,29.39,1700.0
2013-11-25 13:00:00,29.41,29.5,29.39,29.5,6900.0,29.41,29.5,29.39,29.5,6900.0
2013-11-25 13:30:00,29.55,29.59,29.54,29.58,3200.0,29.55,29.59,29.54,29.58,3200.0
2013-11-25 14:00:00,29.58,29.6,29.52,29.6,2500.0,29.58,29.6,29.52,29.6,2500.0
2013-11-25 14:30:00,29.59,29.59,29.55,29.58,2700.0,29.59,29.59,29.55,29.58,2700.0
2013-11-25 15:00:00,29.56,29.59,29.48,29.57,7900.0,29.56,29.59,29.48,29.57,7900.0
2013-11-25 15:30:00,29.52,29.57,29.52,29.57,16500.0,29.52,29.57,29.52,29.57,16500.0
2013-11-26 09:30:00,29.5,29.55,29.46,29.55,900.0,29.5,29.55,29.46,29.55,900.0
2013-11-26 10:00:00,29.59,29.68,29.52,29.66,1900.0,29.59,29.68,29.52,29.66,1900.0
2013-11-26 10:30:00,29.62,29.63,29.49,29.63,1500.0,29.62,29.63,29.49,29.63,1500.0
2013-11-26 11:00:00,29.63,29.75,29.63,29.72,1000.0,29.63,29.75,29.63,29.72,1000.0
2013-11-26 11:30:00,29.58,29.69,29.58,29.58,900.0,29.58,29.69,29.58,29.58,900.0
2013-11-26 12:00:00,29.64,29.67,29.64,29.67,400.0,29.64,29.67,29.64,29.67,400.0
2013-11-26 12:30:00,29.68,29.8,29.68,29.8,800.0,29.68,29.8,29.68,29.8,800.0
2013-11-26 13:00:00,29.71,29.75,29.67,29.73,1300.0,29.71,29.75,29.67,29.73,1300.0
2013-11-26 13:30:00,29.76,29.8,29.73,29.8,2500.0,29.76,29.8,29.73,29.8,2500.0
2013-11-26 14:00:00,29.77,29.77,29.72,29.74,2400.0,29.77,29.77,29.72,29.74,2400.0
2013-11-26 14:30:00,29.74,29.85,29.7,29.83,1800.0,29.74,29.85,29.7,29.83,1800.0
2013-11-26 15:00:00,29.79,29.82,29.7,29.8,6700.0,29.79,29.82,29.7,29.8,6700.0
2013-11-26 15:30:00,29.8,29.83,29.7,29.76,6100.0,29.8,29.83,29.7,29.76,6100.0
2013-11-27 09:30:00,29.6,29.76,29.6,29.76,600.0,29.6,29.76,29.6,29.76,600.0
2013-11-27 10:00:00,29.74,29.74,29.63,29.63,2100.0,29.74,29.74,29.63,29.63,2100.0
2013-11-27 10:30:00,29.58,29.69,29.58,29.67,1800.0,29.58,29.69,29.58,29.67,1800.0
2013-11-27 11:00:00,29.7,29.73,29.67,29.68,1000.0,29.7,29.73,29.67,29.68,1000.0
2013-11-27 11:30:00,29.71,29.84,29.71,29.78,1300.0,29.71,29.84,29.71,29.78,1300.0
2013-11-27 12:00:00,29.74,29.76,29.67,29.72,1900.0,29.74,29.76,29.67,29.72,1900.0
2013-11-27 12:30:00,29.76,29.8,29.76,29.76,1000.0,29.76,29.8,29.76,29.76,1000.0
2013-11-27 13:00:00,29.75,29.82,29.75,29.8,1400.0,29.75,29.82,29.75,29.8,1400.0
2013-11-27 13:30:00,29.79,29.8,29.75,29.79,2400.0,29.79,29.8,29.75,29.79,2400.0
2013-11-27 14:00:00,29.78,29.79,29.76,29.79,1000.0,29.78,29.79,29.76,29.79,1000.0
2013-11-27 14:30:00,29.81,29.91,29.81,29.91,1600.0,29.81,29.91,29.81,29.91,1600.0
2013-11-27 15:00:00,29.88,29.94,29.87,29.94,1600.0,29.88,29.94,29.87,29.94,1600.0
2013-11-27 15:30:00,29.95,30.0,29.95,29.96,3500.0,29.95,30.0,29.95,29.96,3500.0
2013-11-29 09:30:00,30.02,30.15,30.01,30.15,1500.0,30.02,30.15,30.01,30.15,1500.0
2013-11-29 10:00:00,30.12,30.14,30.02,30.04,2200.0,30.12,30.14,30.02,30.04,2200.0
2013-11-29 10:30:00,30.08,30.08,29.99,29.99,1700.0,30.08,30.08,29.99,29.99,1700.0
2013-11-29 11:00:00,29.91,29.97,29.89,29.93,7900.0,29.91,29.97,29.89,29.93,7900.0
2013-11-29 11:30:00,29.93,30.03,29.93,30.03,3100.0,29.93,30.03,29.93,30.03,3100.0
2013-11-29 12:00:00,30.01,30.02,29.93,29.93,1800.0,30.01,30.02,29.93,29.93,1800.0
2013-11-29 12:30:00,29.9,29.9,29.72,29.72,2800.0,29.9,29.9,29.72,29.72,2800.0
2013-12-02 09:30:00,29.37,29.46,29.37,29.46,500.0,29.37,29.46,29.37,29.46,500.0
2013-12-02 10:00:00,29.48,29.67,29.48,29.64,3100.0,29.48,29.67,29.48,29.64,3100.0
2013-12-02 10:30:00,29.6,29.81,29.6,29.81,300.0,29.6,29.81,29.6,29.81,300.0
2013-12-02 11:00:00,29.8,29.81,29.73,29.81,700.0,29.8,29.81,29.73,29.81,700.0
2013-12-02 11:30:00,29.8,30.02,29.79,30.0,2300.0,29.8,30.02,29.79,30.0,2300.0
2013-12-02 12:00:00,29.95,29.95,29.89,29.92,2100.0,29.95,29.95,29.89,29.92,2100.0
2013-12-02 12:30:00,29.9,29.94,29.9,29.94,3000.0,29.9,29.94,29.9,29.94,3000.0
2013-12-02 13:00:00,29.9,29.92,29.85,29.85,2300.0,29.9,29.92,29.85,29.85,2300.0
2013-12-02 13:30:00,29.78,29.96,29.78,29.95,5300.0,29.78,29.96,29.78,29.95,5300.0
2013-12-02 14:00:00,29.87,29.88,29.66,29.66,3300.0,29.87,29.88,29.66,29.66,3300.0
2013-12-02 14:30:00,29.66,29.66,29.48,29.5,9100.0,29.66,29.66,29.48,29.5,9100.0
2013-12-02 15:00:00,29.5,29.61,29.46,29.58,6900.0,29.5,29.61,29.46,29.58,6900.0
2013-12-02 15:30:00,29.51,29.52,29.24,29.25,13200.0,29.51,29.52,29.24,29.25,13200.0
2013-12-03 09:30:00,29.24,29.66,29.24,29.64,4500.0,29.24,29.66,29.24,29.64,4500.0
2013-12-03 10:00:00,29.66,29.69,29.58,29.67,4400.0,29.66,29.69,29.58,29.67,4400.0
2013-12-03 10:30:00,29.65,29.76,29.65,29.75,4000.0,29.65,29.76,29.65,29.75,4000.0
2013-12-03 11:00:00,29.74,29.95,29.74,29.92,5400.0,29.74,29.95,29.74,29.92,5400.0
2013-12-03 11:30:00,29.82,29.82,29.69,29.73,1500.0,29.82,29.82,29.69,29.73,1500.0
2013-12-03 12:00:00,29.69,29.74,29.69,29.74,1000.0,29.69,29.74,29.69,29.74,1000.0
2013-12-03 12:30:00,29.63,29.63,29.49,29.59,6200.0,29.63,29.63,29.49,29.59,6200.0
2013-12-03 13:00:00,29.53,29.53,29.3,29.3,4100.0,29.53,29.53,29.3,29.3,4100.0
2013-12-03 13:30:00,29.35,29.4,29.29,29.37,6100.0,29.35,29.4,29.29,29.37,6100.0
2013-12-03 14:00:00,29.37,29.37,29.23,29.23,9500.0,29.37,29.37,29.23,29.23,9500.0
2013-12-03 14:30:00,29.25,29.32,29.0,29.08,26600.0,29.25,29.32,29.0,29.08,26600.0
2013-12-03 15:00:00,29.09,29.33,29.06,29.21,14100.0,29.09,29.33,29.06,29.21,14100.0
2013-12-03 15:30:00,29.21,29.42,29.21,29.39,15500.0,29.21,29.42,29.21,29.39,15500.0
2013-12-04 09:30:00,29.56,29.61,29.56,29.56,1500.0,29.56,29.61,29.56,29.56,1500.0
2013-12-04 10:00:00,29.59,29.62,29.47,29.58,900.0,29.59,29.62,29.47,29.58,900.0
2013-12-04 10:30:00,29.59,29.71,29.59,29.65,1700.0,29.59,29.71,29.59,29.65,1700.0
2013-12-04 11:00:00,29.66,29.67,29.61,29.65,3200.0,29.66,29.67,29.61,29.65,3200.0
2013-12-04 11:30:00,29.69,29.79,29.69,29.71,2900.0,29.69,29.79,29.69,29.71,2900.0
2013-12-04 12:00:00,29.63,29.63,29.41,29.41,900.0,29.63,29.63,29.41,29.41,900.0
2013-12-04 12:30:00,29.46,29.49,29.3,29.32,1200.0,29.46,29.49,29.3,29.32,1200.0
2013-12-04 13:00:00,29.32,29.33,29.21,29.21,1800.0,29.32,29.33,29.21,29.21,1800.0
2013-12-04 13:30:00,29.19,29.19,29.05,29.1,4100.0,29.19,29.19,29.05,29.1,4100.0
2013-12-04 14:00:00,29.12,29.15,29.09,29.09,9000.0,29.12,29.15,29.09,29.09,9000.0
2013-12-04 14:30:00,29.09,29.24,29.09,29.23,14200.0,29.09,29.24,29.09,29.23,14200.0
2013-12-04 15:00:00,29.21,29.36,29.2,29.36,3600.0,29.21,29.36,29.2,29.36,3600.0
2013-12-04 15:30:00,29.36,29.46,29.34,29.34,7200.0,29.36,29.46,29.34,29.34,7200.0
2013-12-05 09:30:00,29.47,29.79,29.47,29.71,5900.0,29.47,29.79,29.47,29.71,5900.0
2013-12-05 10:00:00,29.66,29.69,29.5,29.5,4400.0,29.66,29.69,29.5,29.5,4400.0
2013-12-05 10:30:00,29.51,29.55,29.41,29.41,4300.0,29.51,29.55,29.41,29.41,4300.0
2013-12-05 11:00:00,29.38,29.59,29.35,29.52,3200.0,29.38,29.59,29.35,29.52,3200.0
2013-12-05 11:30:00,29.51,29.51,29.45,29.47,1900.0,29.51,29.51,29.45,29.47,1900.0
2013-12-05 12:00:00,29.45,29.62,29.44,29.61,3600.0,29.45,29.62,29.44,29.61,3600.0
2013-12-05 12:30:00,29.64,29.67,29.63,29.65,1400.0,29.64,29.67,29.63,29.65,1400.0
2013-12-05 13:00:00,29.63,29.65,29.5,29.5,1100.0,29.63,29.65,29.5,29.5,1100.0
2013-12-05 13:30:00,29.52,29.52,29.44,29.48,1800.0,29.52,29.52,29.44,29.48,1800.0
2013-12-05 14:00:00,29.45,29.52,29.32,29.35,5900.0,29.45,29.52,29.32,29.35,5900.0
2013-12-05 14:30:00,29.35,29.47,29.34,29.35,6600.0,29.35,29.47,29.34,29.35,6600.0
2013-12-05 15:00:00,29.33,29.35,29.28,29.31,8200.0,29.33,29.35,29.28,29.31,8200.0
2013-12-05 15:30:00,29.32,29.41,29.32,29.37,11700.0,29.32,29.41,29.32,29.37,11700.0
2013-12-06 09:30:00,30.16,30.16,29.91,29.91,2300.0,30.16,30.16,29.91,29.91,2300.0
2013-12-06 10:00:00,29.87,29.89,29.78,29.79,1200.0,29.87,29.89,29.78,29.79,1200.0
2013-12-06 10:30:00,29.72,29.8,29.67,29.67,1300.0,29.72,29.8,29.67,29.67,1300.0
2013-12-06 11:00:00,29.71,29.73,29.69,29.7,2400.0,29.71,29.73,29.69,29.7,2400.0
2013-12-06 11:30:00,29.71,29.74,29.67,29.7,1700.0,29.71,29.74,29.67,29.7,1700.0
2013-12-06 12:00:00,29.7,29.72,29.69,29.69,700.0,29.7,29.72,29.69,29.69,700.0
2013-12-06 12:30:00,29.7,29.8,29.69,29.8,1600.0,29.7,29.8,29.69,29.8,1600.0
2013-12-06 13:00:00,29.78,29.8,29.72,29.79,6200.0,29.78,29.8,29.72,29.79,6200.0
2013-12-06 13:30:00,29.8,29.84,29.74,29.84,4800.0,29.8,29.84,29.74,29.84,4800.0
2013-12-06 14:00:00,29.81,29.87,29.81,29.87,400.0,29.81,29.87,29.81,29.87,400.0
2013-12-06 14:30:00,29.8,29.8,29.74,29.75,800.0,29.8,29.8,29.74,29.75,800.0
2013-12-06 15:00:00,29.77,29.78,29.75,29.78,3800.0,29.77,29.78,29.75,29.78,3800.0
2013-12-06 15:30:00,29.78,29.81,29.73,29.76,5000.0,29.78,29.81,29.73,29.76,5000.0
2013-12-09 09:30:00,29.94,30.04,29.91,30.01,2000.0,29.94,30.04,29.91,30.01,2000.0
2013-12-09 10:00:00,30.03,30.03,29.75,29.84,5600.0,30.03,30.03,29.75,29.84,5600.0
2013-12-09 10:30:00,29.87,29.92,29.87,29.91,1700.0,29.87,29.92,29.87,29.91,1700.0
2013-12-09 11:00:00,29.89,29.93,29.77,29.77,2400.0,29.89,29.93,29.77,29.77,2400.0
2013-12-09 11:30:00,29.75,29.75,29.69,29.71,1800.0,29.75,29.75,29.69,29.71,1800.0
2013-12-09 12:00:00,29.71,29.71,29.66,29.67,1100.0,29.71,29.71,29.66,29.67,1100.0
2013-12-09 12:30:00,29.69,29.71,29.69,29.69,1800.0,29.69,29.71,29.69,29.69,1800.0
2013-12-09 13:00:00,29.65,29.68,29.63,29.68,1100.0,29.65,29.68,29.63,29.68,1100.0
2013-12-09 13:30:00,29.68,29.68,29.64,29.64,1700.0,29.68,29.68,29.64,29.64,1700.0
2013-12-09 14:00:00,29.67,29.69,29.63,29.66,1800.0,29.67,29.69,29.63,29.66,1800.0
2013-12-09 14:30:00,29.66,29.69,29.62,29.62,14400.0,29.66,29.69,29.62,29.62,14400.0
2013-12-09 15:00:00,29.62,29.62,29.27,29.27,13700.0,29.62,29.62,29.27,29.27,13700.0
2013-12-09 15:30:00,29.29,29.44,29.29,29.39,10300.0,29.29,29.44,29.29,29.39,10300.0
2013-12-10 09:30:00,29.17,29.28,29.02,29.06,6000.0,29.17,29.28,29.02,29.06,6000.0
2013-12-10 10:00:00,29.07,29.08,28.95,29.0,12900.0,29.07,29.08,28.95,29.0,12900.0
2013-12-10 10:30:00,29.0,29.0,28.83,28.87,12900.0,29.0,29.0,28.83,28.87,12900.0
2013-12-10 11:00:00,28.85,28.88,28.7,28.86,10600.0,28.85,28.88,28.7,28.86,10600.0
2013-12-10 11:30:00,28.85,28.89,28.72,28.77,14700.0,28.85,28.89,28.72,28.77,14700.0
2013-12-10 12:00:00,28.77,28.84,28.75,28.81,11800.0,28.77,28.84,28.75,28.81,11800.0
2013-12-10 12:30:00,28.8,28.81,28.78,28.79,2500.0,28.8,28.81,28.78,28.79,2500.0
2013-12-10 13:00:00,28.8,28.83,28.71,28.75,11000.0,28.8,28.83,28.71,28.75,11000.0
2013-12-10 13:30:00,28.76,28.81,28.68,28.73,4800.0,28.76,28.81,28.68,28.73,4800.0
2013-12-10 14:00:00,28.74,28.77,28.72,28.74,10100.0,28.74,28.77,28.72,28.74,10100.0
2013-12-10 14:30:00,28.74,28.83,28.74,28.78,5700.0,28.74,28.83,28.74,28.78,5700.0
2013-12-10 15:00:00,28.79,28.82,28.7,28.71,12400.0,28.79,28.82,28.7,28.71,12400.0
2013-12-10 15:30:00,28.71,28.71,28.56,28.58,35800.0,28.71,28.71,28.56,28.58,35800.0
2013-12-11 09:30:00,28.68,28.76,28.47,28.49,4000.0,28.68,28.76,28.47,28.49,4000.0
2013-12-11 10:00:00,28.41,28.45,28.2,28.35,13200.0,28.41,28.45,28.2,28.35,13200.0
2013-12-11 10:30:00,28.37,28.43,28.27,28.31,9700.0,28.37,28.43,28.27,28.31,9700.0
2013-12-11 11:00:00,28.37,28.42,28.2,28.2,5000.0,28.37,28.42,28.2,28.2,5000.0
2013-12-11 11:30:00,28.18,28.2,28.11,28.14,4500.0,28.18,28.2,28.11,28.14,4500.0
2013-12-11 12:00:00,28.16,28.28,28.13,28.19,3400.0,28.16,28.28,28.13,28.19,3400.0
2013-12-11 12:30:00,28.19,28.41,28.19,28.41,3600.0,28.19,28.41,28.19,28.41,3600.0
2013-12-11 13:00:00,28.43,28.53,28.4,28.45,2100.0,28.43,28.53,28.4,28.45,2100.0
2013-12-11 13:30:00,28.46,28.6,28.45,28.56,2300.0,28.46,28.6,28.45,28.56,2300.0
2013-12-11 14:00:00,28.6,28.61,28.45,28.5,3900.0,28.6,28.61,28.45,28.5,3900.0
2013-12-11 14:30:00,28.51,28.59,28.5,28.5,5600.0,28.51,28.59,28.5,28.5,5600.0
2013-12-11 15:00:00,28.5,28.55,28.45,28.47,6300.0,28.5,28.55,28.45,28.47,6300.0
2013-12-11 15:30:00,28.47,28.5,28.42,28.49,12900.0,28.47,28.5,28.42,28.49,12900.0
2013-12-12 09:30:00,28.58,28.58,28.29,28.29,2700.0,28.58,28.58,28.29,28.29,2700.0
2013-12-12 10:00:00,28.27,28.31,28.1,28.14,9200.0,28.27,28.31,28.1,28.14,9200.0
2013-12-12 10:30:00,28.15,28.26,28.07,28.18,6400.0,28.15,28.26,28.07,28.18,6400.0
2013-12-12 11:00:00,28.17,28.2,28.16,28.16,2900.0,28.17,28.2,28.16,28.16,2900.0
2013-12-12 11:30:00,28.01,28.09,28.0,28.09,3400.0,28.01,28.09,28.0,28.09,3400.0
2013-12-12 12:00:00,28.07,28.1,27.97,27.99,1700.0,28.07,28.1,27.97,27.99,1700.0
2013-12-12 12:30:00,27.97,28.05,27.96,28.0,2000.0,27.97,28.05,27.96,28.0,2000.0
2013-12-12 13:00:00,27.99,28.01,27.97,28.0,1800.0,27.99,28.01,27.97,28.0,1800.0
2013-12-12 13:30:00,28.0,28.02,27.98,28.0,6600.0,28.0,28.02,27.98,28.0,6600.0
2013-12-12 14:00:00,28.0,28.02,27.97,28.01,9700.0,28.0,28.02,27.97,28.01,9700.0
2013-12-12 14:30:00,28.02,28.15,28.02,28.14,3000.0,28.02,28.15,28.02,28.14,3000.0
2013-12-12 15:00:00,28.16,28.16,28.02,28.02,8100.0,28.16,28.16,28.02,28.02,8100.0
2013-12-12 15:30:00,28.03,28.04,27.98,28.02,14400.0,28.03,28.04,27.98,28.02,14400.0
2013-12-13 09:30:00,27.99,28.13,27.97,28.03,2900.0,27.99,28.13,27.97,28.03,2900.0
2013-12-13 10:00:00,28.03,28.04,27.64,27.64,4300.0,28.03,28.04,27.64,27.64,4300.0
2013-12-13 10:30:00,27.69,27.78,27.6,27.65,10700.0,27.69,27.78,27.6,27.65,10700.0
2013-12-13 11:00:00,27.63,27.69,27.45,27.68,4900.0,27.63,27.69,27.45,27.68,4900.0
2013-12-13 11:30:00,27.66,27.73,27.66,27.73,2400.0,27.66,27.73,27.66,27.73,2400.0
2013-12-13 12:00:00,27.72,27.81,27.7,27.75,3600.0,27.72,27.81,27.7,27.75,3600.0
2013-12-13 12:30:00,27.74,27.76,27.71,27.76,2100.0,27.74,27.76,27.71,27.76,2100.0
2013-12-13 13:00:00,27.75,27.75,27.67,27.7,2500.0,27.75,27.75,27.67,27.7,2500.0
2013-12-13 13:30:00,27.7,27.75,27.62,27.64,3700.0,27.7,27.75,27.62,27.64,3700.0
2013-12-13 14:00:00,27.65,27.66,27.54,27.6,6900.0,27.65,27.66,27.54,27.6,6900.0
2013-12-13 14:30:00,27.59,27.67,27.58,27.66,7200.0,27.59,27.67,27.58,27.66,7200.0
2013-12-13 15:00:00,27.67,27.75,27.67,27.72,3200.0,27.67,27.75,27.67,27.72,3200.0
2013-12-13 15:30:00,27.72,27.72,27.6,27.63,14300.0,27.72,27.72,27.6,27.63,14300.0
2013-12-16 09:30:00,27.62,28.07,27.61,27.91,5800.0,27.62,28.07,27.61,27.91,5800.0
2013-12-16 10:00:00,27.9,27.94,27.81,27.86,5800.0,27.9,27.94,27.81,27.86,5800.0
2013-12-16 10:30:00,27.85,27.85,27.7,27.7,6300.0,27.85,27.85,27.7,27.7,6300.0
2013-12-16 11:00:00,27.7,27.72,27.63,27.68,7200.0,27.7,27.72,27.63,27.68,7200.0
2013-12-16 11:30:00,27.69,27.74,27.64,27.67,7100.0,27.69,27.74,27.64,27.67,7100.0
2013-12-16 12:00:00,27.69,27.79,27.68,27.79,4700.0,27.69,27.79,27.68,27.79,4700.0
2013-12-16 12:30:00,27.76,27.76,27.65,27.69,5400.0,27.76,27.76,27.65,27.69,5400.0
2013-12-16 13:00:00,27.69,27.69,27.63,27.65,4000.0,27.69,27.69,27.63,27.65,4000.0
2013-12-16 13:30:00,27.67,27.71,27.66,27.7,3800.0,27.67,27.71,27.66,27.7,3800.0
2013-12-16 14:00:00,27.7,27.75,27.68,27.68,5700.0,27.7,27.75,27.68,27.68,5700.0
2013-12-16 14:30:00,27.69,27.7,27.63,27.64,14200.0,27.69,27.7,27.63,27.64,14200.0
2013-12-16 15:00:00,27.65,27.67,27.63,27.64,8700.0,27.65,27.67,27.63,27.64,8700.0
2013-12-16 15:30:00,27.64,27.72,27.62,27.72,20600.0,27.64,27.72,27.62,27.72,20600.0
2013-12-17 09:30:00,27.56,27.95,27.49,27.95,4600.0,27.56,27.95,27.49,27.95,4600.0
2013-12-17 10:00:00,27.94,28.16,27.88,28.16,7400.0,27.94,28.16,27.88,28.16,7400.0
2013-12-17 10:30:00,28.15,28.24,28.09,28.17,7800.0,28.15,28.24,28.09,28.17,7800.0
2013-12-17 11:00:00,28.16,28.23,28.14,28.14,4400.0,28.16,28.23,28.14,28.14,4400.0
2013-12-17 11:30:00,28.15,28.36,28.15,28.28,5000.0,28.15,28.36,28.15,28.28,5000.0
2013-12-17 12:00:00,28.31,28.4,28.31,28.37,4300.0,28.31,28.4,28.31,28.37,4300.0
2013-12-17 12:30:00,28.4,28.53,28.39,28.48,6000.0,28.4,28.53,28.39,28.48,6000.0
2013-12-17 13:00:00,28.44,28.58,28.42,28.53,3600.0,28.44,28.58,28.42,28.53,3600.0
2013-12-17 13:30:00,28.52,28.55,28.51,28.51,2800.0,28.52,28.55,28.51,28.51,2800.0
2013-12-17 14:00:00,28.52,28.57,28.51,28.53,5700.0,28.52,28.57,28.51,28.53,5700.0
2013-12-17 14:30:00,28.54,28.54,28.5,28.53,5600.0,28.54,28.54,28.5,28.53,5600.0
2013-12-17 15:00:00,28.54,28.61,28.54,28.59,9200.0,28.54,28.61,28.54,28.59,9200.0
2013-12-17 15:30:00,28.59,28.63,28.56,28.56,15600.0,28.59,28.63,28.56,28.56,15600.0
2013-12-18 09:30:00,28.6,28.6,28.25,28.25,4700.0,28.6,28.6,28.25,28.25,4700.0
2013-12-18 10:00:00,28.25,28.32,28.11,28.14,4300.0,28.25,28.32,28.11,28.14,4300.0
2013-12-18 10:30:00,28.17,28.18,28.01,28.07,4400.0,28.17,28.18,28.01,28.07,4400.0
2013-12-18 11:00:00,28.05,28.09,28.03,28.06,1800.0,28.05,28.09,28.03,28.06,1800.0
2013-12-18 11:30:00,28.01,28.1,27.95,28.06,5800.0,28.01,28.1,27.95,28.06,5800.0
2013-12-18 12:00:00,28.02,28.07,27.96,27.97,2900.0,28.02,28.07,27.96,27.97,2900.0
2013-12-18 12:30:00,28.0,28.0,27.89,27.89,2000.0,28.0,28.0,27.89,27.89,2000.0
2013-12-18 13:00:00,27.87,27.89,27.79,27.89,1800.0,27.87,27.89,27.79,27.89,1800.0
2013-12-18 13:30:00,27.91,27.99,27.86,27.9,4800.0,27.91,27.99,27.86,27.9,4800.0
2013-12-18 14:00:00,27.85,28.05,27.7,27.89,24000.0,27.85,28.05,27.7,27.89,24000.0
2013-12-18 14:30:00,27.91,27.93,27.85,27.86,8400.0,27.91,27.93,27.85,27.86,8400.0
2013-12-18 15:00:00,27.85,28.01,27.85,27.99,12800.0,27.85,28.01,27.85,27.99,12800.0
2013-12-18 15:30:00,27.99,28.07,27.95,28.07,23500.0,27.99,28.07,27.95,28.07,23500.0
2013-12-19 09:30:00,22.78,23.92,22.77,23.76,162000.0,22.78,23.92,22.77,23.76,162000.0
2013-12-19 10:00:00,23.66,24.06,23.6,23.84,60200.0,23.66,24.06,23.6,23.84,60200.0
2013-12-19 10:30:00,23.82,24.19,23.82,24.14,46100.0,23.82,24.19,23.82,24.14,46100.0
2013-12-19 11:00:00,24.14,24.49,24.1,24.49,41000.0,24.14,24.49,24.1,24.49,41000.0
2013-12-19 11:30:00,24.43,24.5,24.18,24.27,30300.0,24.43,24.5,24.18,24.27,30300.0
2013-12-19 12:00:00,24.27,24.43,24.02,24.41,24100.0,24.27,24.43,24.02,24.41,24100.0
2013-12-19 12:30:00,24.43,24.8,24.34,24.75,15400.0,24.43,24.8,24.34,24.75,15400.0
2013-12-19 13:00:00,24.75,25.2,24.75,25.17,31000.0,24.75,25.2,24.75,25.17,31000.0
2013-12-19 13:30:00,25.17,25.45,25.1,25.39,26100.0,25.17,25.45,25.1,25.39,26100.0
2013-12-19 14:00:00,25.4,25.43,25.05,25.16,23200.0,25.4,25.43,25.05,25.16,23200.0
2013-12-19 14:30:00,25.16,25.16,24.71,24.75,32500.0,25.16,25.16,24.71,24.75,32500.0
2013-12-19 15:00:00,24.76,24.91,24.65,24.75,44400.0,24.76,24.91,24.65,24.75,44400.0
2013-12-19 15:30:00,24.77,24.79,24.6,24.68,44700.0,24.77,24.79,24.6,24.68,44700.0
2013-12-20 09:30:00,24.79,24.79,24.57,24.77,24800.0,24.79,24.79,24.57,24.77,24800.0
2013-12-20 10:00:00,24.79,25.13,24.78,25.1,14400.0,24.79,25.13,24.78,25.1,14400.0
2013-12-20 10:30:00,25.1,25.1,25.01,25.03,9600.0,25.1,25.1,25.01,25.03,9600.0
2013-12-20 11:00:00,25.03,25.1,25.03,25.04,6100.0,25.03,25.1,25.03,25.04,6100.0
2013-12-20 11:30:00,25.04,25.09,25.03,25.05,6300.0,25.04,25.09,25.03,25.05,6300.0
2013-12-20 12:00:00,25.05,25.06,25.0,25.02,7800.0,25.05,25.06,25.0,25.02,7800.0
2013-12-20 12:30:00,25.03,25.06,24.9,24.96,5100.0,25.03,25.06,24.9,24.96,5100.0
2013-12-20 13:00:00,24.96,24.98,24.89,24.89,6600.0,24.96,24.98,24.89,24.89,6600.0
2013-12-20 13:30:00,24.89,25.0,24.85,24.85,14300.0,24.89,25.0,24.85,24.85,14300.0
2013-12-20 14:00:00,24.86,24.87,24.67,24.69,28000.0,24.86,24.87,24.67,24.69,28000.0
2013-12-20 14:30:00,24.7,24.74,24.64,24.64,13800.0,24.7,24.74,24.64,24.64,13800.0
2013-12-20 15:00:00,24.63,24.63,24.49,24.5,16000.0,24.63,24.63,24.49,24.5,16000.0
2013-12-20 15:30:00,24.5,24.56,24.2,24.2,58900.0,24.5,24.56,24.2,24.2,58900.0
2013-12-23 09:30:00,24.24,24.99,24.19,24.98,7800.0,24.24,24.99,24.19,24.98,7800.0
2013-12-23 10:00:00,24.93,25.04,24.84,24.84,6600.0,24.93,25.04,24.84,24.84,6600.0
2013-12-23 10:30:00,24.79,25.01,24.72,24.97,19800.0,24.79,25.01,24.72,24.97,19800.0
2013-12-23 11:00:00,24.98,25.08,24.94,25.01,13700.0,24.98,25.08,24.94,25.01,13700.0
2013-12-23 11:30:00,25.03,25.16,25.0,25.14,4700.0,25.03,25.16,25.0,25.14,4700.0
2013-12-23 12:00:00,25.13,25.25,25.13,25.23,7800.0,25.13,25.25,25.13,25.23,7800.0
2013-12-23 12:30:00,25.24,25.3,25.22,25.26,3900.0,25.24,25.3,25.22,25.26,3900.0
2013-12-23 13:00:00,25.28,25.29,25.17,25.19,3100.0,25.28,25.29,25.17,25.19,3100.0
2013-12-23 13:30:00,25.23,25.25,25.18,25.2,5100.0,25.23,25.25,25.18,25.2,5100.0
2013-12-23 14:00:00,25.18,25.2,25.08,25.08,6200.0,25.18,25.2,25.08,25.08,6200.0
2013-12-23 14:30:00,25.09,25.15,25.09,25.13,8400.0,25.09,25.15,25.09,25.13,8400.0
2013-12-23 15:00:00,25.13,25.14,25.0,25.06,12900.0,25.13,25.14,25.0,25.06,12900.0
2013-12-23 15:30:00,25.07,25.09,24.97,24.97,19600.0,25.07,25.09,24.97,24.97,19600.0
2013-12-24 09:30:00,25.26,25.31,25.19,25.27,2100.0,25.26,25.31,25.19,25.27,2100.0
2013-12-24 10:00:00,25.25,25.25,25.02,25.11,3700.0,25.25,25.25,25.02,25.11,3700.0
2013-12-24 10:30:00,25.13,25.16,25.02,25.02,8000.0,25.13,25.16,25.02,25.02,8000.0
2013-12-24 11:00:00,25.03,25.13,24.99,25.07,6800.0,25.03,25.13,24.99,25.07,6800.0
2013-12-24 11:30:00,25.07,25.09,25.02,25.03,3600.0,25.07,25.09,25.02,25.03,3600.0
2013-12-24 12:00:00,25.01,25.02,24.92,24.95,3500.0,25.01,25.02,24.92,24.95,3500.0
2013-12-24 12:30:00,24.93,25.02,24.93,24.94,10700.0,24.93,25.02,24.93,24.94,10700.0
2013-12-26 09:30:00,25.05,25.13,25.0,25.07,5500.0,25.05,25.13,25.0,25.07,5500.0
2013-12-26 10:00:00,25.1,25.1,25.04,25.06,1900.0,25.1,25.1,25.04,25.06,1900.0
2013-12-26 10:30:00,25.03,25.07,25.0,25.01,7200.0,25.03,25.07,25.0,25.01,7200.0
2013-12-26 11:00:00,25.0,25.02,24.98,24.99,1600.0,25.0,25.02,24.98,24.99,1600.0
2013-12-26 11:30:00,24.99,25.0,24.92,24.92,2600.0,24.99,25.0,24.92,24.92,2600.0
2013-12-26 12:00:00,24.89,24.94,24.87,24.94,2200.0,24.89,24.94,24.87,24.94,2200.0
2013-12-26 12:30:00,24.92,25.08,24.92,25.08,2900.0,24.92,25.08,24.92,25.08,2900.0
2013-12-26 13:00:00,25.1,25.12,25.09,25.12,1900.0,25.1,25.12,25.09,25.12,1900.0
2013-12-26 13:30:00,25.11,25.12,25.09,25.09,2200.0,25.11,25.12,25.09,25.09,2200.0
2013-12-26 14:00:00,25.09,25.1,25.08,25.09,3100.0,25.09,25.1,25.08,25.09,3100.0
2013-12-26 14:30:00,25.1,25.15,25.09,25.15,5800.0,25.1,25.15,25.09,25.15,5800.0
2013-12-26 15:00:00,25.16,25.16,25.13,25.13,4900.0,25.16,25.16,25.13,25.13,4900.0
2013-12-26 15:30:00,25.13,25.14,25.01,25.02,19800.0,25.13,25.14,25.01,25.02,19800.0
2013-12-27 09:30:00,25.15,25.17,25.12,25.17,2300.0,25.15,25.17,25.12,25.17,2300.0
2013-12-27 10:00:00,25.12,25.13,25.01,25.01,2400.0,25.12,25.13,25.01,25.01,2400.0
2013-12-27 10:30:00,25.0,25.1,24.99,25.05,3800.0,25.0,25.1,24.99,25.05,3800.0
2013-12-27 11:00:00,25.03,25.06,25.0,25.02,3400.0,25.03,25.06,25.0,25.02,3400.0
2013-12-27 11:30:00,25.04,25.09,25.01,25.08,5500.0,25.04,25.09,25.01,25.08,5500.0
2013-12-27 12:00:00,25.08,25.08,25.04,25.04,2200.0,25.08,25.08,25.04,25.04,2200.0
2013-12-27 12:30:00,25.04,25.08,25.03,25.03,2600.0,25.04,25.08,25.03,25.03,2600.0
2013-12-27 13:00:00,25.04,25.06,25.04,25.04,1100.0,25.04,25.06,25.04,25.04,1100.0
2013-12-27 13:30:00,25.03,25.1,25.03,25.08,4800.0,25.03,25.1,25.03,25.08,4800.0
2013-12-27 14:00:00,25.08,25.09,25.04,25.04,7500.0,25.08,25.09,25.04,25.04,7500.0
2013-12-27 14:30:00,25.04,25.04,25.0,25.01,11700.0,25.04,25.04,25.0,25.01,11700.0
2013-12-27 15:00:00,25.01,25.07,25.0,25.07,3800.0,25.01,25.07,25.0,25.07,3800.0
2013-12-27 15:30:00,25.07,25.08,25.01,25.02,11300.0,25.07,25.08,25.01,25.02,11300.0
2013-12-30 09:30:00,24.83,25.22,24.83,25.08,3000.0,24.83,25.22,24.83,25.08,3000.0
2013-12-30 10:00:00,25.1,25.12,25.03,25.12,1600.0,25.1,25.12,25.03,25.12,1600.0
2013-12-30 10:30:00,25.11,25.25,25.11,25.24,3300.0,25.11,25.25,25.11,25.24,3300.0
2013-12-30 11:00:00,25.27,25.28,25.25,25.25,2800.0,25.27,25.28,25.25,25.25,2800.0
2013-12-30 11:30:00,25.27,25.27,25.23,25.25,1900.0,25.27,25.27,25.23,25.25,1900.0
2013-12-30 12:00:00,25.24,25.24,25.17,25.17,2400.0,25.24,25.24,25.17,25.17,2400.0
2013-12-30 12:30:00,25.21,25.23,25.18,25.2,2300.0,25.21,25.23,25.18,25.2,2300.0
2013-12-30 13:00:00,25.18,25.24,25.17,25.24,5100.0,25.18,25.24,25.17,25.24,5100.0
2013-12-30 13:30:00,25.23,25.28,25.23,25.23,4700.0,25.23,25.28,25.23,25.23,4700.0
2013-12-30 14:00:00,25.23,25.31,25.23,25.31,3400.0,25.23,25.31,25.23,25.31,3400.0
2013-12-30 14:30:00,25.31,25.33,25.3,25.31,7200.0,25.31,25.33,25.3,25.31,7200.0
2013-12-30 15:00:00,25.3,25.3,25.17,25.18,4700.0,25.3,25.3,25.17,25.18,4700.0
2013-12-30 15:30:00,25.18,25.21,25.16,25.17,6300.0,25.18,25.21,25.16,25.17,6300.0
2013-12-31 09:30:00,25.06,25.19,25.02,25.19,1500.0,25.06,25.19,25.02,25.19,1500.0
2013-12-31 10:00:00,25.14,25.21,25.11,25.2,2700.0,25.14,25.21,25.11,25.2,2700.0
2013-12-31 10:30:00,25.17,25.17,25.1,25.17,2400.0,25.17,25.17,25.1,25.17,2400.0
2013-12-31 11:00:00,25.2,25.2,25.08,25.15,6900.0,25.2,25.2,25.08,25.15,6900.0
2013-12-31 11:30:00,25.17,25.2,25.12,25.12,1700.0,25.17,25.2,25.12,25.12,1700.0
2013-12-31 12:00:00,25.15,25.21,25.14,25.21,3600.0,25.15,25.21,25.14,25.21,3600.0
2013-12-31 12:30:00,25.19,25.2,25.17,25.19,2700.0,25.19,25.2,25.17,25.19,2700.0
2013-12-31 13:00:00,25.18,25.19,25.16,25.19,2000.0,25.18,25.19,25.16,25.19,2000.0
2013-12-31 13:30:00,25.19,25.19,25.16,25.18,2000.0,25.19,25.19,25.16,25.18,2000.0
2013-12-31 14:00:00,25.19,25.2,25.15,25.15,5100.0,25.19,25.2,25.15,25.15,5100.0
2013-12-31 14:30:00,25.15,25.19,25.15,25.19,3700.0,25.15,25.19,25.15,25.19,3700.0
2013-12-31 15:00:00,25.19,25.22,25.18,25.22,1900.0,25.19,25.22,25.18,25.22,1900.0
2013-12-31 15:30:00,25.24,25.34,25.24,25.28,8300.0,25.24,25.34,25.24,25.28,8300.0
2014-01-02 09:30:00,24.98,25.04,24.93,24.97,4500.0,24.98,25.04,24.93,24.97,4500.0
2014-01-02 10:00:00,24.95,25.0,24.94,24.99,5800.0,24.95,25.0,24.94,24.99,5800.0
2014-01-02 10:30:00,24.96,24.99,24.93,24.98,2300.0,24.96,24.99,24.93,24.98,2300.0
2014-01-02 11:00:00,24.96,25.01,24.9,24.9,4100.0,24.96,25.01,24.9,24.9,4100.0
2014-01-02 11:30:00,24.91,24.93,24.86,24.88,3700.0,24.91,24.93,24.86,24.88,3700.0
2014-01-02 12:00:00,24.88,24.93,24.88,24.92,1900.0,24.88,24.93,24.88,24.92,1900.0
2014-01-02 12:30:00,24.92,24.92,24.86,24.88,2500.0,24.92,24.92,24.86,24.88,2500.0
2014-01-02 13:00:00,24.86,24.89,24.85,24.88,2800.0,24.86,24.89,24.85,24.88,2800.0
2014-01-02 13:30:00,24.87,24.92,24.86,24.89,4700.0,24.87,24.92,24.86,24.89,4700.0
2014-01-02 14:00:00,24.88,24.93,24.88,24.9,6600.0,24.88,24.93,24.88,24.9,6600.0
2014-01-02 14:30:00,24.92,24.94,24.89,24.94,4200.0,24.92,24.94,24.89,24.94,4200.0
2014-01-02 15:00:00,24.9,24.94,24.89,24.9,5900.0,24.9,24.94,24.89,24.9,5900.0
2014-01-02 15:30:00,24.9,24.95,24.9,24.93,14300.0,24.9,24.95,24.9,24.93,14300.0
2014-01-03 09:30:00,24.8,25.22,24.8,25.13,3000.0,24.8,25.22,24.8,25.13,3000.0
2014-01-03 10:00:00,25.19,25.28,25.04,25.11,4200.0,25.19,25.28,25.04,25.11,4200.0
2014-01-03 10:30:00,25.11,25.17,25.02,25.05,3400.0,25.11,25.17,25.02,25.05,3400.0
2014-01-03 11:00:00,25.04,25.07,25.0,25.04,3700.0,25.04,25.07,25.0,25.04,3700.0
2014-01-03 11:30:00,25.01,25.04,25.0,25.0,4700.0,25.01,25.04,25.0,25.0,4700.0
2014-01-03 12:00:00,25.01,25.05,25.01,25.02,1600.0,25.01,25.05,25.01,25.02,1600.0
2014-01-03 12:30:00,25.0,25.02,24.95,25.01,2100.0,25.0,25.02,24.95,25.01,2100.0
2014-01-03 13:00:00,25.01,25.08,25.01,25.05,2900.0,25.01,25.08,25.01,25.05,2900.0
2014-01-03 13:30:00,25.02,25.03,24.94,24.95,2100.0,25.02,25.03,24.94,24.95,2100.0
2014-01-03 14:00:00,24.96,24.96,24.85,24.87,3700.0,24.96,24.96,24.85,24.87,3700.0
2014-01-03 14:30:00,24.86,24.94,24.82,24.9,3400.0,24.86,24.94,24.82,24.9,3400.0
2014-01-03 15:00:00,24.9,24.94,24.88,24.93,4000.0,24.9,24.94,24.88,24.93,4000.0
2014-01-03 15:30:00,24.92,24.94,24.77,24.83,10400.0,24.92,24.94,24.77,24.83,10400.0
2014-01-06 09:30:00,24.86,24.97,24.68,24.76,4000.0,24.86,24.97,24.68,24.76,4000.0
2014-01-06 10:00:00,24.84,24.92,24.76,24.92,6700.0,24.84,24.92,24.76,24.92,6700.0
2014-01-06 10:30:00,24.91,24.94,24.74,24.78,4400.0,24.91,24.94,24.74,24.78,4400.0
2014-01-06 11:00:00,24.83,24.93,24.79,24.87,3700.0,24.83,24.93,24.79,24.87,3700.0
2014-01-06 11:30:00,24.86,24.88,24.78,24.88,2200.0,24.86,24.88,24.78,24.88,2200.0
2014-01-06 12:00:00,24.84,24.86,24.77,24.77,3800.0,24.84,24.86,24.77,24.77,3800.0
2014-01-06 12:30:00,24.75,24.81,24.69,24.71,2900.0,24.75,24.81,24.69,24.71,2900.0
2014-01-06 13:00:00,24.67,24.68,24.63,24.63,4300.0,24.67,24.68,24.63,24.63,4300.0
2014-01-06 13:30:00,24.6,24.64,24.59,24.6,3600.0,24.6,24.64,24.59,24.6,3600.0
2014-01-06 14:00:00,24.59,24.6,24.51,24.58,8300.0,24.59,24.6,24.51,24.58,8300.0
2014-01-06 14:30:00,24.58,24.58,24.48,24.5,7600.0,24.58,24.58,24.48,24.5,7600.0
2014-01-06 15:00:00,24.48,24.52,24.43,24.43,11300.0,24.48,24.52,24.43,24.43,11300.0
2014-01-06 15:30:00,24.43,24.46,24.27,24.29,15500.0,24.43,24.46,24.27,24.29,15500.0
2014-01-07 09:30:00,24.53,24.53,24.47,24.47,1100.0,24.53,24.53,24.47,24.47,1100.0
2014-01-07 10:00:00,24.44,24.44,24.35,24.39,3800.0,24.44,24.44,24.35,24.39,3800.0
2014-01-07 10:30:00,24.45,24.45,24.37,24.37,1200.0,24.45,24.45,24.37,24.37,1200.0
2014-01-07 11:00:00,24.32,24.38,24.32,24.33,2600.0,24.32,24.38,24.32,24.33,2600.0
2014-01-07 11:30:00,24.34,24.4,24.34,24.36,900.0,24.34,24.4,24.34,24.36,900.0
2014-01-07 12:00:00,24.32,24.37,24.27,24.34,1900.0,24.32,24.37,24.27,24.34,1900.0
2014-01-07 12:30:00,24.3,24.3,24.24,24.26,1200.0,24.3,24.3,24.24,24.26,1200.0
2014-01-07 13:00:00,24.26,24.26,24.17,24.24,2800.0,24.26,24.26,24.17,24.24,2800.0
2014-01-07 13:30:00,24.24,24.27,24.19,24.21,4000.0,24.24,24.27,24.19,24.21,4000.0
2014-01-07 14:00:00,24.19,24.19,24.11,24.14,5800.0,24.19,24.19,24.11,24.14,5800.0
2014-01-07 14:30:00,24.17,24.29,24.17,24.28,3100.0,24.17,24.29,24.17,24.28,3100.0
2014-01-07 15:00:00,24.28,24.37,24.28,24.33,4800.0,24.28,24.37,24.28,24.33,4800.0
2014-01-07 15:30:00,24.32,24.35,24.28,24.31,7100.0,24.32,24.35,24.28,24.31,7100.0
2014-01-08 09:30:00,24.34,24.34,24.03,24.03,2300.0,24.34,24.34,24.03,24.03,2300.0
2014-01-08 10:00:00,24.04,24.17,23.96,24.11,3100.0,24.04,24.17,23.96,24.11,3100.0
2014-01-08 10:30:00,24.08,24.19,24.07,24.11,4300.0,24.08,24.19,24.07,24.11,4300.0
2014-01-08 11:00:00,24.09,24.13,24.01,24.01,2200.0,24.09,24.13,24.01,24.01,2200.0
2014-01-08 11:30:00,24.02,24.16,24.02,24.16,4300.0,24.02,24.16,24.02,24.16,4300.0
2014-01-08 12:00:00,24.13,24.16,24.07,24.07,1800.0,24.13,24.16,24.07,24.07,1800.0
2014-01-08 12:30:00,24.08,24.09,24.01,24.04,4100.0,24.08,24.09,24.01,24.04,4100.0
2014-01-08 13:00:00,24.03,24.14,24.03,24.12,2500.0,24.03,24.14,24.03,24.12,2500.0
2014-01-08 13:30:00,24.14,24.17,24.1,24.16,3700.0,24.14,24.17,24.1,24.16,3700.0
2014-01-08 14:00:00,24.11,24.12,24.04,24.07,10100.0,24.11,24.12,24.04,24.07,10100.0
2014-01-08 14:30:00,24.07,24.16,24.05,24.07,6100.0,24.07,24.16,24.05,24.07,6100.0
2014-01-08 15:00:00,24.07,24.13,24.05,24.06,6500.0,24.07,24.13,24.05,24.06,6500.0
2014-01-08 15:30:00,24.06,24.12,24.05,24.11,10000.0,24.06,24.12,24.05,24.11,10000.0
2014-01-09 09:30:00,24.19,24.23,24.06,24.09,10500.0,24.19,24.23,24.06,24.09,10500.0
2014-01-09 10:00:00,24.08,24.16,23.7,23.75,5800.0,24.08,24.16,23.7,23.75,5800.0
2014-01-09 10:30:00,23.77,23.83,23.68,23.72,2200.0,23.77,23.83,23.68,23.72,2200.0
2014-01-09 11:00:00,23.71,23.75,23.65,23.65,2600.0,23.71,23.75,23.65,23.65,2600.0
2014-01-09 11:30:00,23.62,23.69,23.62,23.68,2100.0,23.62,23.69,23.62,23.68,2100.0
2014-01-09 12:00:00,23.68,23.73,23.62,23.73,1300.0,23.68,23.73,23.62,23.73,1300.0
2014-01-09 12:30:00,23.78,23.87,23.78,23.79,1300.0,23.78,23.87,23.78,23.79,1300.0
2014-01-09 13:00:00,23.77,23.79,23.71,23.72,4300.0,23.77,23.79,23.71,23.72,4300.0
2014-01-09 13:30:00,23.69,23.69,23.6,23.6,1800.0,23.69,23.69,23.6,23.6,1800.0
2014-01-09 14:00:00,23.56,23.56,23.51,23.55,7700.0,23.56,23.56,23.51,23.55,7700.0
2014-01-09 14:30:00,23.57,23.78,23.57,23.75,5000.0,23.57,23.78,23.57,23.75,5000.0
2014-01-09 15:00:00,23.79,23.9,23.78,23.89,4300.0,23.79,23.9,23.78,23.89,4300.0
2014-01-09 15:30:00,23.88,23.91,23.85,23.91,12400.0,23.88,23.91,23.85,23.91,12400.0
2014-01-10 09:30:00,23.8,23.99,23.78,23.89,6400.0,23.8,23.99,23.78,23.89,6400.0
2014-01-10 10:00:00,23.76,23.93,23.76,23.83,4900.0,23.76,23.93,23.76,23.83,4900.0
2014-01-10 10:30:00,23.92,24.0,23.84,24.0,1700.0,23.92,24.0,23.84,24.0,1700.0
2014-01-10 11:00:00,24.05,24.11,24.05,24.1,1500.0,24.05,24.11,24.05,24.1,1500.0
2014-01-10 11:30:00,24.08,24.19,24.06,24.18,1700.0,24.08,24.19,24.06,24.18,1700.0
2014-01-10 12:00:00,24.1,24.2,24.05,24.2,2300.0,24.1,24.2,24.05,24.2,2300.0
2014-01-10 12:30:00,24.17,24.2,24.12,24.13,2600.0,24.17,24.2,24.12,24.13,2600.0
2014-01-10 13:00:00,24.13,24.16,24.12,24.16,1300.0,24.13,24.16,24.12,24.16,1300.0
2014-01-10 13:30:00,24.15,24.19,24.1,24.1,4000.0,24.15,24.19,24.1,24.1,4000.0
2014-01-10 14:00:00,24.1,24.13,24.06,24.07,2700.0,24.1,24.13,24.06,24.07,2700.0
2014-01-10 14:30:00,24.07,24.13,24.06,24.06,3100.0,24.07,24.13,24.06,24.06,3100.0
2014-01-10 15:00:00,24.06,24.06,23.99,24.0,3300.0,24.06,24.06,23.99,24.0,3300.0
2014-01-10 15:30:00,24.0,24.01,23.97,24.01,7300.0,24.0,24.01,23.97,24.01,7300.0
2014-01-13 09:30:00,23.97,24.18,23.95,24.0,12600.0,23.97,24.18,23.95,24.0,12600.0
2014-01-13 10:00:00,23.97,23.98,23.82,23.86,1300.0,23.97,23.98,23.82,23.86,1300.0
2014-01-13 10:30:00,23.89,23.89,23.8,23.81,1000.0,23.89,23.89,23.8,23.81,1000.0
2014-01-13 11:00:00,23.79,23.82,23.77,23.8,1100.0,23.79,23.82,23.77,23.8,1100.0
2014-01-13 11:30:00,23.84,23.88,23.84,23.88,5600.0,23.84,23.88,23.84,23.88,5600.0
2014-01-13 12:00:00,23.89,23.9,23.83,23.86,1000.0,23.89,23.9,23.83,23.86,1000.0
2014-01-13 12:30:00,23.85,23.9,23.83,23.88,1300.0,23.85,23.9,23.83,23.88,1300.0
2014-01-13 13:00:00,23.85,23.85,23.78,23.8,1700.0,23.85,23.85,23.78,23.8,1700.0
2014-01-13 13:30:00,23.79,23.79,23.69,23.73,2100.0,23.79,23.79,23.69,23.73,2100.0
2014-01-13 14:00:00,23.72,23.74,23.7,23.71,5300.0,23.72,23.74,23.7,23.71,5300.0
2014-01-13 14:30:00,23.71,23.75,23.67,23.69,2900.0,23.71,23.75,23.67,23.69,2900.0
2014-01-13 15:00:00,23.69,23.69,23.62,23.62,2600.0,23.69,23.69,23.62,23.62,2600.0
2014-01-13 15:30:00,23.62,23.64,23.53,23.63,9000.0,23.62,23.64,23.53,23.63,9000.0
2014-01-14 09:30:00,23.99,23.99,23.81,23.91,6800.0,23.99,23.99,23.81,23.91,6800.0
2014-01-14 10:00:00,23.94,23.98,23.85,23.88,8900.0,23.94,23.98,23.85,23.88,8900.0
2014-01-14 10:30:00,23.88,23.99,23.88,23.9,4100.0,23.88,23.99,23.88,23.9,4100.0
2014-01-14 11:00:00,23.9,23.92,23.85,23.85,3200.0,23.9,23.92,23.85,23.85,3200.0
2014-01-14 11:30:00,23.85,23.91,23.81,23.89,5300.0,23.85,23.91,23.81,23.89,5300.0
2014-01-14 12:00:00,23.92,24.01,23.92,24.01,1000.0,23.92,24.01,23.92,24.01,1000.0
2014-01-14 12:30:00,23.99,24.05,23.99,24.03,2700.0,23.99,24.05,23.99,24.03,2700.0
2014-01-14 13:00:00,24.05,24.1,24.02,24.09,1800.0,24.05,24.1,24.02,24.09,1800.0
2014-01-14 13:30:00,24.11,24.13,24.04,24.04,2400.0,24.11,24.13,24.04,24.04,2400.0
2014-01-14 14:00:00,24.04,24.04,23.99,24.0,1700.0,24.04,24.04,23.99,24.0,1700.0
2014-01-14 14:30:00,24.0,24.0,23.99,24.0,600.0,24.0,24.0,23.99,24.0,600.0
2014-01-14 15:00:00,23.99,24.04,23.99,24.04,2100.0,23.99,24.04,23.99,24.04,2100.0
2014-01-14 15:30:00,24.03,24.07,24.02,24.07,5800.0,24.03,24.07,24.02,24.07,5800.0
2014-01-15 09:30:00,24.06,24.42,24.06,24.3,6800.0,24.06,24.42,24.06,24.3,6800.0
2014-01-15 10:00:00,24.32,24.39,24.29,24.38,1300.0,24.32,24.39,24.29,24.38,1300.0
2014-01-15 10:30:00,24.37,24.4,24.32,24.36,2500.0,24.37,24.4,24.32,24.36,2500.0
2014-01-15 11:00:00,24.43,24.43,24.38,24.4,800.0,24.43,24.43,24.38,24.4,800.0
2014-01-15 11:30:00,24.42,24.52,24.42,24.48,900.0,24.42,24.52,24.42,24.48,900.0
2014-01-15 12:00:00,24.49,24.5,24.42,24.49,8700.0,24.49,24.5,24.42,24.49,8700.0
2014-01-15 12:30:00,24.49,24.51,24.49,24.5,700.0,24.49,24.51,24.49,24.5,700.0
2014-01-15 13:00:00,24.58,24.58,24.53,24.54,900.0,24.58,24.58,24.53,24.54,900.0
2014-01-15 13:30:00,24.53,24.55,24.49,24.55,1600.0,24.53,24.55,24.49,24.55,1600.0
2014-01-15 14:00:00,24.58,24.64,24.54,24.54,1000.0,24.58,24.64,24.54,24.54,1000.0
2014-01-15 14:30:00,24.62,24.62,24.54,24.61,800.0,24.62,24.62,24.54,24.61,800.0
2014-01-15 15:00:00,24.62,24.63,24.52,24.52,2000.0,24.62,24.63,24.52,24.52,2000.0
2014-01-15 15:30:00,24.53,24.53,24.36,24.37,10300.0,24.53,24.53,24.36,24.37,10300.0
2014-01-16 09:30:00,24.11,24.29,24.11,24.15,1400.0,24.11,24.29,24.11,24.15,1400.0
2014-01-16 10:00:00,24.08,24.11,24.08,24.08,600.0,24.08,24.11,24.08,24.08,600.0
2014-01-16 10:30:00,24.12,24.2,24.11,24.2,3400.0,24.12,24.2,24.11,24.2,3400.0
2014-01-16 11:00:00,24.19,24.25,24.19,24.25,1500.0,24.19,24.25,24.19,24.25,1500.0
2014-01-16 11:30:00,24.18,24.18,24.18,24.18,200.0,24.18,24.18,24.18,24.18,200.0
2014-01-16 12:00:00,24.23,24.26,24.23,24.24,300.0,24.23,24.26,24.23,24.24,300.0
2014-01-16 12:30:00,24.23,24.29,24.23,24.27,2100.0,24.23,24.29,24.23,24.27,2100.0
2014-01-16 13:00:00,24.26,24.26,24.25,24.26,700.0,24.26,24.26,24.25,24.26,700.0
2014-01-16 13:30:00,24.22,24.25,24.2,24.2,600.0,24.22,24.25,24.2,24.2,600.0
2014-01-16 14:00:00,24.19,24.29,24.19,24.29,2400.0,24.19,24.29,24.19,24.29,2400.0
2014-01-16 14:30:00,24.31,24.33,24.25,24.25,2700.0,24.31,24.33,24.25,24.25,2700.0
2014-01-16 15:00:00,24.22,24.23,24.18,24.18,1700.0,24.22,24.23,24.18,24.18,1700.0
2014-01-16 15:30:00,24.17,24.17,24.11,24.14,6000.0,24.17,24.17,24.11,24.14,6000.0
2014-01-17 09:30:00,23.93,24.06,23.89,24.05,2600.0,23.93,24.06,23.89,24.05,2600.0
2014-01-17 10:00:00,24.0,24.0,23.98,23.98,1800.0,24.0,24.0,23.98,23.98,1800.0
2014-01-17 10:30:00,23.98,24.0,23.98,24.0,800.0,23.98,24.0,23.98,24.0,800.0
2014-01-17 11:00:00,24.09,24.15,24.07,24.08,1400.0,24.09,24.15,24.07,24.08,1400.0
2014-01-17 11:30:00,24.09,24.15,24.09,24.1,1000.0,24.09,24.15,24.09,24.1,1000.0
2014-01-17 12:00:00,24.08,24.08,24.07,24.07,400.0,24.08,24.08,24.07,24.07,400.0
2014-01-17 12:30:00,24.06,24.06,24.02,24.02,1100.0,24.06,24.06,24.02,24.02,1100.0
2014-01-17 13:00:00,23.99,24.01,23.96,24.01,1500.0,23.99,24.01,23.96,24.01,1500.0
2014-01-17 13:30:00,23.99,24.0,23.97,24.0,1500.0,23.99,24.0,23.97,24.0,1500.0
2014-01-17 14:00:00,24.01,24.01,23.97,23.97,1100.0,24.01,24.01,23.97,23.97,1100.0
2014-01-17 14:30:00,24.0,24.06,23.98,24.0,3300.0,24.0,24.06,23.98,24.0,3300.0
2014-01-17 15:00:00,24.0,24.0,23.94,23.96,2300.0,24.0,24.0,23.94,23.96,2300.0
2014-01-17 15:30:00,23.95,24.03,23.95,24.02,5200.0,23.95,24.03,23.95,24.02,5200.0
2014-01-21 09:30:00,24.08,24.14,23.95,24.06,3300.0,24.08,24.14,23.95,24.06,3300.0
2014-01-21 10:00:00,24.09,24.09,24.06,24.09,1800.0,24.09,24.09,24.06,24.09,1800.0
2014-01-21 10:30:00,24.1,24.11,24.08,24.09,2800.0,24.1,24.11,24.08,24.09,2800.0
2014-01-21 11:00:00,24.07,24.07,23.93,23.93,2000.0,24.07,24.07,23.93,23.93,2000.0
2014-01-21 11:30:00,23.9,24.02,23.9,23.95,1500.0,23.9,24.02,23.9,23.95,1500.0
2014-01-21 12:00:00,23.99,24.01,23.96,24.0,4400.0,23.99,24.01,23.96,24.0,4400.0
2014-01-21 12:30:00,24.0,24.11,24.0,24.09,1800.0,24.0,24.11,24.0,24.09,1800.0
2014-01-21 13:00:00,24.1,24.1,24.02,24.03,1300.0,24.1,24.1,24.02,24.03,1300.0
2014-01-21 13:30:00,24.04,24.1,24.04,24.1,700.0,24.04,24.1,24.04,24.1,700.0
2014-01-21 14:00:00,24.07,24.08,24.0,24.0,4500.0,24.07,24.08,24.0,24.0,4500.0
2014-01-21 14:30:00,24.0,24.04,23.98,24.04,4300.0,24.0,24.04,23.98,24.04,4300.0
2014-01-21 15:00:00,24.05,24.07,24.04,24.05,3600.0,24.05,24.07,24.04,24.05,3600.0
2014-01-21 15:30:00,24.05,24.07,24.03,24.03,5500.0,24.05,24.07,24.03,24.03,5500.0
2014-01-22 09:30:00,24.27,24.36,24.26,24.27,1700.0,24.27,24.36,24.26,24.27,1700.0
2014-01-22 10:00:00,24.25,24.25,24.2,24.2,3900.0,24.25,24.25,24.2,24.2,3900.0
2014-01-22 10:30:00,24.19,24.21,24.14,24.15,1700.0,24.19,24.21,24.14,24.15,1700.0
2014-01-22 11:00:00,24.15,24.17,24.15,24.15,600.0,24.15,24.17,24.15,24.15,600.0
2014-01-22 11:30:00,24.14,24.16,24.12,24.16,900.0,24.14,24.16,24.12,24.16,900.0
2014-01-22 12:00:00,24.16,24.24,24.12,24.24,700.0,24.16,24.24,24.12,24.24,700.0
2014-01-22 12:30:00,24.22,24.22,24.13,24.17,2500.0,24.22,24.22,24.13,24.17,2500.0
2014-01-22 13:00:00,24.22,24.25,24.22,24.24,1600.0,24.22,24.25,24.22,24.24,1600.0
2014-01-22 13:30:00,24.25,24.25,24.24,24.25,900.0,24.25,24.25,24.24,24.25,900.0
2014-01-22 14:00:00,24.25,24.26,24.25,24.25,1800.0,24.25,24.26,24.25,24.25,1800.0
2014-01-22 14:30:00,24.25,24.25,24.2,24.2,2400.0,24.25,24.25,24.2,24.2,2400.0
2014-01-22 15:00:00,24.25,24.26,24.19,24.19,4300.0,24.25,24.26,24.19,24.19,4300.0
2014-01-22 15:30:00,24.19,24.23,24.12,24.12,12000.0,24.19,24.23,24.12,24.12,12000.0
2014-01-23 09:30:00,23.99,23.99,23.87,23.93,1400.0,23.99,23.99,23.87,23.93,1400.0
2014-01-23 10:00:00,23.98,23.98,23.92,23.92,2900.0,23.98,23.98,23.92,23.92,2900.0
2014-01-23 10:30:00,23.9,23.98,23.88,23.89,2400.0,23.9,23.98,23.88,23.89,2400.0
2014-01-23 11:00:00,23.89,23.95,23.89,23.92,2000.0,23.89,23.95,23.89,23.92,2000.0
2014-01-23 11:30:00,23.91,23.95,23.91,23.93,3300.0,23.91,23.95,23.91,23.93,3300.0
2014-01-23 12:00:00,23.95,23.96,23.92,23.95,1600.0,23.95,23.96,23.92,23.95,1600.0
2014-01-23 12:30:00,23.95,23.95,23.91,23.92,1000.0,23.95,23.95,23.91,23.92,1000.0
2014-01-23 13:00:00,23.89,23.89,23.87,23.89,700.0,23.89,23.89,23.87,23.89,700.0
2014-01-23 13:30:00,23.88,23.9,23.75,23.75,1200.0,23.88,23.9,23.75,23.75,1200.0
2014-01-23 14:00:00,23.79,23.85,23.79,23.83,2100.0,23.79,23.85,23.79,23.83,2100.0
2014-01-23 14:30:00,23.81,23.81,23.79,23.8,1800.0,23.81,23.81,23.79,23.8,1800.0
2014-01-23 15:00:00,23.8,23.82,23.78,23.79,4200.0,23.8,23.82,23.78,23.79,4200.0
2014-01-23 15:30:00,23.81,23.84,23.77,23.78,6500.0,23.81,23.84,23.77,23.78,6500.0
2014-01-24 09:30:00,23.66,23.69,23.45,23.49,3400.0,23.66,23.69,23.45,23.49,3400.0
2014-01-24 10:00:00,23.5,23.5,23.35,23.41,3600.0,23.5,23.5,23.35,23.41,3600.0
2014-01-24 10:30:00,23.34,23.38,23.34,23.37,1300.0,23.34,23.38,23.34,23.37,1300.0
2014-01-24 11:00:00,23.39,23.39,23.31,23.33,2100.0,23.39,23.39,23.31,23.33,2100.0
2014-01-24 11:30:00,23.35,23.37,23.24,23.26,3600.0,23.35,23.37,23.24,23.26,3600.0
2014-01-24 12:00:00,23.22,23.24,23.2,23.24,1600.0,23.22,23.24,23.2,23.24,1600.0
2014-01-24 12:30:00,23.26,23.36,23.25,23.36,2500.0,23.26,23.36,23.25,23.36,2500.0
2014-01-24 13:00:00,23.34,23.42,23.34,23.36,2700.0,23.34,23.42,23.34,23.36,2700.0
2014-01-24 13:30:00,23.38,23.43,23.31,23.31,4100.0,23.38,23.43,23.31,23.31,4100.0
2014-01-24 14:00:00,23.3,23.3,23.11,23.11,3900.0,23.3,23.3,23.11,23.11,3900.0
2014-01-24 14:30:00,23.1,23.15,23.1,23.14,3600.0,23.1,23.15,23.1,23.14,3600.0
2014-01-24 15:00:00,23.12,23.15,23.11,23.15,3100.0,23.12,23.15,23.11,23.15,3100.0
2014-01-24 15:30:00,23.14,23.22,23.12,23.22,13400.0,23.14,23.22,23.12,23.22,13400.0
2014-01-27 09:30:00,23.16,23.27,23.16,23.23,11600.0,23.16,23.27,23.16,23.23,11600.0
2014-01-27 10:00:00,23.23,23.26,23.15,23.16,40600.0,23.23,23.26,23.15,23.16,40600.0
2014-01-27 10:30:00,23.16,23.27,23.1,23.11,19700.0,23.16,23.27,23.1,23.11,19700.0
2014-01-27 11:00:00,23.15,23.16,22.95,22.95,11600.0,23.15,23.16,22.95,22.95,11600.0
2014-01-27 11:30:00,22.93,22.95,22.83,22.94,6100.0,22.93,22.95,22.83,22.94,6100.0
2014-01-27 12:00:00,22.94,22.99,22.86,22.86,8600.0,22.94,22.99,22.86,22.86,8600.0
2014-01-27 12:30:00,22.83,22.87,22.8,22.8,7100.0,22.83,22.87,22.8,22.8,7100.0
2014-01-27 13:00:00,22.78,23.0,22.78,22.98,5500.0,22.78,23.0,22.78,22.98,5500.0
2014-01-27 13:30:00,22.98,23.0,22.89,22.89,7100.0,22.98,23.0,22.89,22.89,7100.0
2014-01-27 14:00:00,22.89,22.97,22.84,22.87,6800.0,22.89,22.97,22.84,22.87,6800.0
2014-01-27 14:30:00,22.87,22.99,22.86,22.99,10200.0,22.87,22.99,22.86,22.99,10200.0
2014-01-27 15:00:00,22.97,22.97,22.78,22.9,13500.0,22.97,22.97,22.78,22.9,13500.0
2014-01-27 15:30:00,22.91,22.94,22.83,22.83,24600.0,22.91,22.94,22.83,22.83,24600.0
2014-01-28 09:30:00,22.77,22.81,22.75,22.77,17600.0,22.77,22.81,22.75,22.77,17600.0
2014-01-28 10:00:00,22.77,22.96,22.76,22.92,13500.0,22.77,22.96,22.76,22.92,13500.0
2014-01-28 10:30:00,22.91,23.0,22.9,22.94,13400.0,22.91,23.0,22.9,22.94,13400.0
2014-01-28 11:00:00,22.94,23.0,22.82,22.87,6200.0,22.94,23.0,22.82,22.87,6200.0
2014-01-28 11:30:00,22.85,22.85,22.65,22.65,2200.0,22.85,22.85,22.65,22.65,2200.0
2014-01-28 12:00:00,22.61,22.74,22.61,22.74,11600.0,22.61,22.74,22.61,22.74,11600.0
2014-01-28 12:30:00,22.74,22.86,22.74,22.83,3500.0,22.74,22.86,22.74,22.83,3500.0
2014-01-28 13:00:00,22.82,22.83,22.74,22.74,1200.0,22.82,22.83,22.74,22.74,1200.0
2014-01-28 13:30:00,22.73,22.74,22.62,22.73,8800.0,22.73,22.74,22.62,22.73,8800.0
2014-01-28 14:00:00,22.73,22.86,22.64,22.84,6900.0,22.73,22.86,22.64,22.84,6900.0
2014-01-28 14:30:00,22.86,22.92,22.84,22.84,10900.0,22.86,22.92,22.84,22.84,10900.0
2014-01-28 15:00:00,22.84,22.88,22.83,22.84,7600.0,22.84,22.88,22.83,22.84,7600.0
2014-01-28 15:30:00,22.84,22.96,22.84,22.94,31500.0,22.84,22.96,22.84,22.94,31500.0
2014-01-29 09:30:00,23.12,23.22,23.05,23.1,4700.0,23.12,23.22,23.05,23.1,4700.0
2014-01-29 10:00:00,23.09,23.13,22.65,22.65,8200.0,23.09,23.13,22.65,22.65,8200.0
2014-01-29 10:30:00,22.69,22.85,22.63,22.82,7500.0,22.69,22.85,22.63,22.82,7500.0
2014-01-29 11:00:00,22.82,23.05,22.82,23.02,18300.0,22.82,23.05,22.82,23.02,18300.0
2014-01-29 11:30:00,22.99,23.03,22.97,23.02,3800.0,22.99,23.03,22.97,23.02,3800.0
2014-01-29 12:00:00,23.02,23.02,22.93,22.96,6700.0,23.02,23.02,22.93,22.96,6700.0
2014-01-29 12:30:00,22.94,23.06,22.9,23.03,6600.0,22.94,23.06,22.9,23.03,6600.0
2014-01-29 13:00:00,23.05,23.06,22.99,23.03,5700.0,23.05,23.06,22.99,23.03,5700.0
2014-01-29 13:30:00,23.04,23.06,22.99,23.05,7300.0,23.04,23.06,22.99,23.05,7300.0
2014-01-29 14:00:00,23.04,23.06,22.73,22.81,16300.0,23.04,23.06,22.73,22.81,16300.0
2014-01-29 14:30:00,22.8,22.89,22.71,22.71,13800.0,22.8,22.89,22.71,22.71,13800.0
2014-01-29 15:00:00,22.7,22.78,22.68,22.74,13800.0,22.7,22.78,22.68,22.74,13800.0
2014-01-29 15:30:00,22.73,22.76,22.65,22.69,25800.0,22.73,22.76,22.65,22.69,25800.0
2014-01-30 09:30:00,22.7,22.91,22.65,22.77,2500.0,22.7,22.91,22.65,22.77,2500.0
2014-01-30 10:00:00,22.75,22.96,22.72,22.89,2900.0,22.75,22.96,22.72,22.89,2900.0
2014-01-30 10:30:00,22.9,22.98,22.88,22.88,3000.0,22.9,22.98,22.88,22.88,3000.0
2014-01-30 11:00:00,22.81,22.91,22.81,22.91,2900.0,22.81,22.91,22.81,22.91,2900.0
2014-01-30 11:30:00,22.92,22.98,22.89,22.95,11000.0,22.92,22.98,22.89,22.95,11000.0
2014-01-30 12:00:00,22.95,23.01,22.95,23.0,18000.0,22.95,23.01,22.95,23.0,18000.0
2014-01-30 12:30:00,23.0,23.02,22.99,23.0,10700.0,23.0,23.02,22.99,23.0,10700.0
2014-01-30 13:00:00,23.0,23.0,22.95,22.99,2400.0,23.0,23.0,22.95,22.99,2400.0
2014-01-30 13:30:00,22.99,23.0,22.98,22.99,1900.0,22.99,23.0,22.98,22.99,1900.0
2014-01-30 14:00:00,22.99,23.0,22.96,23.0,3200.0,22.99,23.0,22.96,23.0,3200.0
2014-01-30 14:30:00,23.03,23.05,22.99,23.0,6500.0,23.03,23.05,22.99,23.0,6500.0
2014-01-30 15:00:00,23.04,23.16,23.04,23.15,7000.0,23.04,23.16,23.04,23.15,7000.0
2014-01-30 15:30:00,23.15,23.16,23.02,23.04,11900.0,23.15,23.16,23.02,23.04,11900.0
2014-01-31 09:30:00,22.65,22.76,22.51,22.54,3300.0,22.65,22.76,22.51,22.54,3300.0
2014-01-31 10:00:00,22.53,22.62,22.52,22.54,4300.0,22.53,22.62,22.52,22.54,4300.0
2014-01-31 10:30:00,22.56,22.64,22.53,22.58,3000.0,22.56,22.64,22.53,22.58,3000.0
2014-01-31 11:00:00,22.59,22.82,22.59,22.82,4300.0,22.59,22.82,22.59,22.82,4300.0
2014-01-31 11:30:00,22.81,22.84,22.8,22.81,4400.0,22.81,22.84,22.8,22.81,4400.0
2014-01-31 12:00:00,22.82,23.0,22.81,22.91,23300.0,22.82,23.0,22.81,22.91,23300.0
2014-01-31 12:30:00,22.9,22.91,22.9,22.9,6600.0,22.9,22.91,22.9,22.9,6600.0
2014-01-31 13:00:00,22.91,22.94,22.86,22.86,6900.0,22.91,22.94,22.86,22.86,6900.0
2014-01-31 13:30:00,22.86,23.0,22.85,23.0,26800.0,22.86,23.0,22.85,23.0,26800.0
2014-01-31 14:00:00,23.01,23.02,22.98,23.0,17400.0,23.01,23.02,22.98,23.0,17400.0
2014-01-31 14:30:00,23.01,23.04,22.98,23.01,5600.0,23.01,23.04,22.98,23.01,5600.0
2014-01-31 15:00:00,22.99,22.99,22.86,22.89,5900.0,22.99,22.99,22.86,22.89,5900.0
2014-01-31 15:30:00,22.89,22.89,22.77,22.81,16200.0,22.89,22.89,22.77,22.81,16200.0
2014-02-03 09:30:00,22.81,22.81,22.57,22.66,3400.0,22.81,22.81,22.57,22.66,3400.0
2014-02-03 10:00:00,22.65,22.65,22.27,22.39,6100.0,22.65,22.65,22.27,22.39,6100.0
2014-02-03 10:30:00,22.39,22.46,22.17,22.18,5000.0,22.39,22.46,22.17,22.18,5000.0
2014-02-03 11:00:00,22.19,22.22,22.07,22.16,4700.0,22.19,22.22,22.07,22.16,4700.0
2014-02-03 11:30:00,22.14,22.21,22.02,22.02,5100.0,22.14,22.21,22.02,22.02,5100.0
2014-02-03 12:00:00,22.01,22.01,21.94,21.97,3500.0,22.01,22.01,21.94,21.97,3500.0
2014-02-03 12:30:00,22.02,22.03,21.92,21.92,6500.0,22.02,22.03,21.92,21.92,6500.0
2014-02-03 13:00:00,21.89,21.89,21.73,21.75,10400.0,21.89,21.89,21.73,21.75,10400.0
2014-02-03 13:30:00,21.73,21.83,21.71,21.76,7400.0,21.73,21.83,21.71,21.76,7400.0
2014-02-03 14:00:00,21.76,21.84,21.76,21.82,6500.0,21.76,21.84,21.76,21.82,6500.0
2014-02-03 14:30:00,21.8,21.81,21.66,21.66,10500.0,21.8,21.81,21.66,21.66,10500.0
2014-02-03 15:00:00,21.65,21.81,21.65,21.81,20100.0,21.65,21.81,21.65,21.81,20100.0
2014-02-03 15:30:00,21.81,21.84,21.67,21.68,31600.0,21.81,21.84,21.67,21.68,31600.0
2014-02-04 09:30:00,21.8,21.99,21.76,21.99,7800.0,21.8,21.99,21.76,21.99,7800.0
2014-02-04 10:00:00,22.05,22.13,22.02,22.1,4000.0,22.05,22.13,22.02,22.1,4000.0
2014-02-04 10:30:00,22.12,22.12,21.99,22.0,5100.0,22.12,22.12,21.99,22.0,5100.0
2014-02-04 11:00:00,22.0,22.06,21.93,21.95,2500.0,22.0,22.06,21.93,21.95,2500.0
2014-02-04 11:30:00,21.99,22.06,21.98,22.06,3700.0,21.99,22.06,21.98,22.06,3700.0
2014-02-04 12:00:00,22.05,22.09,22.03,22.04,4400.0,22.05,22.09,22.03,22.04,4400.0
2014-02-04 12:30:00,22.06,22.1,22.04,22.07,3900.0,22.06,22.1,22.04,22.07,3900.0
2014-02-04 13:00:00,22.08,22.08,21.97,22.0,3500.0,22.08,22.08,21.97,22.0,3500.0
2014-02-04 13:30:00,22.01,22.01,21.97,21.99,5200.0,22.01,22.01,21.97,21.99,5200.0
2014-02-04 14:00:00,21.97,22.0,21.96,21.99,3200.0,21.97,22.0,21.96,21.99,3200.0
2014-02-04 14:30:00,21.99,22.03,21.99,22.0,9500.0,21.99,22.03,21.99,22.0,9500.0
2014-02-04 15:00:00,22.0,22.01,21.97,21.97,6700.0,22.0,22.01,21.97,21.97,6700.0
2014-02-04 15:30:00,21.97,22.02,21.95,21.98,13600.0,21.97,22.02,21.95,21.98,13600.0
2014-02-05 09:30:00,22.0,22.0,21.77,21.77,700.0,22.0,22.0,21.77,21.77,700.0
2014-02-05 10:00:00,21.8,21.8,21.59,21.59,3700.0,21.8,21.8,21.59,21.59,3700.0
2014-02-05 10:30:00,21.64,21.68,21.58,21.68,7300.0,21.64,21.68,21.58,21.68,7300.0
2014-02-05 11:00:00,21.61,21.83,21.6,21.83,4100.0,21.61,21.83,21.6,21.83,4100.0
2014-02-05 11:30:00,21.83,21.85,21.74,21.77,4600.0,21.83,21.85,21.74,21.77,4600.0
2014-02-05 12:00:00,21.79,21.8,21.74,21.76,2300.0,21.79,21.8,21.74,21.76,2300.0
2014-02-05 12:30:00,21.79,21.8,21.77,21.79,2400.0,21.79,21.8,21.77,21.79,2400.0
2014-02-05 13:00:00,21.8,21.83,21.79,21.82,2700.0,21.8,21.83,21.79,21.82,2700.0
2014-02-05 13:30:00,21.8,21.82,21.77,21.79,3600.0,21.8,21.82,21.77,21.79,3600.0
2014-02-05 14:00:00,21.78,21.81,21.75,21.76,6200.0,21.78,21.81,21.75,21.76,6200.0
2014-02-05 14:30:00,21.75,21.75,21.64,21.65,4800.0,21.75,21.75,21.64,21.65,4800.0
2014-02-05 15:00:00,21.66,21.7,21.62,21.7,5800.0,21.66,21.7,21.62,21.7,5800.0
2014-02-05 15:30:00,21.68,21.68,21.61,21.62,9600.0,21.68,21.68,21.61,21.62,9600.0
2014-02-06 09:30:00,21.41,21.87,21.41,21.79,3600.0,21.41,21.87,21.41,21.79,3600.0
2014-02-06 10:00:00,21.78,21.8,21.7,21.79,2500.0,21.78,21.8,21.7,21.79,2500.0
2014-02-06 10:30:00,21.83,21.85,21.82,21.84,5600.0,21.83,21.85,21.82,21.84,5600.0
2014-02-06 11:00:00,21.83,21.84,21.81,21.81,5100.0,21.83,21.84,21.81,21.81,5100.0
2014-02-06 11:30:00,21.82,21.84,21.82,21.84,3400.0,21.82,21.84,21.82,21.84,3400.0
2014-02-06 12:00:00,21.84,21.84,21.82,21.82,3000.0,21.84,21.84,21.82,21.82,3000.0
2014-02-06 12:30:00,21.84,21.85,21.83,21.83,4300.0,21.84,21.85,21.83,21.83,4300.0
2014-02-06 13:00:00,21.84,21.84,21.81,21.82,2300.0,21.84,21.84,21.81,21.82,2300.0
2014-02-06 13:30:00,21.82,21.9,21.82,21.89,4800.0,21.82,21.9,21.82,21.89,4800.0
2014-02-06 14:00:00,21.89,21.98,21.89,21.98,5900.0,21.89,21.98,21.89,21.98,5900.0
2014-02-06 14:30:00,21.98,22.05,21.97,22.05,6300.0,21.98,22.05,21.97,22.05,6300.0
2014-02-06 15:00:00,22.1,22.13,22.03,22.03,8200.0,22.1,22.13,22.03,22.03,8200.0
2014-02-06 15:30:00,22.03,22.06,22.0,22.0,12300.0,22.03,22.06,22.0,22.0,12300.0
2014-02-07 09:30:00,22.18,22.25,22.18,22.18,2100.0,22.18,22.25,22.18,22.18,2100.0
2014-02-07 10:00:00,22.15,22.15,22.01,22.08,2400.0,22.15,22.15,22.01,22.08,2400.0
2014-02-07 10:30:00,22.07,22.14,22.07,22.11,2700.0,22.07,22.14,22.07,22.11,2700.0
2014-02-07 11:00:00,22.11,22.15,22.09,22.09,5200.0,22.11,22.15,22.09,22.09,5200.0
2014-02-07 11:30:00,22.11,22.13,22.1,22.11,12700.0,22.11,22.13,22.1,22.11,12700.0
2014-02-07 12:00:00,22.11,22.2,22.09,22.2,7300.0,22.11,22.2,22.09,22.2,7300.0
2014-02-07 12:30:00,22.16,22.18,22.15,22.15,2000.0,22.16,22.18,22.15,22.15,2000.0
2014-02-07 13:00:00,22.16,22.17,22.15,22.16,4300.0,22.16,22.17,22.15,22.16,4300.0
2014-02-07 13:30:00,22.18,22.22,22.18,22.22,4700.0,22.18,22.22,22.18,22.22,4700.0
2014-02-07 14:00:00,22.25,22.28,22.24,22.28,3400.0,22.25,22.28,22.24,22.28,3400.0
2014-02-07 14:30:00,22.27,22.28,22.25,22.26,3700.0,22.27,22.28,22.25,22.26,3700.0
2014-02-07 15:00:00,22.26,22.26,22.22,22.22,4000.0,22.26,22.26,22.22,22.22,4000.0
2014-02-07 15:30:00,22.25,22.25,22.19,22.24,8200.0,22.25,22.25,22.19,22.24,8200.0
2014-02-10 09:30:00,22.17,22.39,22.17,22.36,2100.0,22.17,22.39,22.17,22.36,2100.0
2014-02-10 10:00:00,22.35,22.39,22.34,22.39,3500.0,22.35,22.39,22.34,22.39,3500.0
2014-02-10 10:30:00,22.4,22.45,22.39,22.44,1900.0,22.4,22.45,22.39,22.44,1900.0
2014-02-10 11:00:00,22.44,22.48,22.39,22.48,3900.0,22.44,22.48,22.39,22.48,3900.0
2014-02-10 11:30:00,22.47,22.47,22.41,22.44,2400.0,22.47,22.47,22.41,22.44,2400.0
2014-02-10 12:00:00,22.46,22.46,22.42,22.42,500.0,22.46,22.46,22.42,22.42,500.0
2014-02-10 12:30:00,22.42,22.44,22.39,22.44,1800.0,22.42,22.44,22.39,22.44,1800.0
2014-02-10 13:00:00,22.44,22.47,22.43,22.47,2200.0,22.44,22.47,22.43,22.47,2200.0
2014-02-10 13:30:00,22.46,22.54,22.46,22.54,3800.0,22.46,22.54,22.46,22.54,3800.0
2014-02-10 14:00:00,22.55,22.59,22.55,22.55,2900.0,22.55,22.59,22.55,22.55,2900.0
2014-02-10 14:30:00,22.58,22.6,22.58,22.59,4600.0,22.58,22.6,22.58,22.59,4600.0
2014-02-10 15:00:00,22.6,22.62,22.58,22.61,4600.0,22.6,22.62,22.58,22.61,4600.0
2014-02-10 15:30:00,22.61,22.66,22.61,22.65,5300.0,22.61,22.66,22.61,22.65,5300.0
2014-02-11 09:30:00,22.75,22.85,22.73,22.85,1800.0,22.75,22.85,22.73,22.85,1800.0
2014-02-11 10:00:00,22.86,22.99,22.85,22.91,4100.0,22.86,22.99,22.85,22.91,4100.0
2014-02-11 10:30:00,22.88,22.88,22.84,22.87,1300.0,22.88,22.88,22.84,22.87,1300.0
2014-02-11 11:00:00,22.88,22.88,22.83,22.87,6000.0,22.88,22.88,22.83,22.87,6000.0
2014-02-11 11:30:00,22.94,23.06,22.94,23.06,1600.0,22.94,23.06,22.94,23.06,1600.0
2014-02-11 12:00:00,23.07,23.11,23.01,23.01,1400.0,23.07,23.11,23.01,23.01,1400.0
2014-02-11 12:30:00,23.03,23.03,22.98,23.01,1700.0,23.03,23.03,22.98,23.01,1700.0
2014-02-11 13:00:00,23.04,23.09,23.04,23.06,1300.0,23.04,23.09,23.04,23.06,1300.0
2014-02-11 13:30:00,23.05,23.05,23.0,23.0,1600.0,23.05,23.05,23.0,23.0,1600.0
2014-02-11 14:00:00,22.99,23.03,22.99,23.03,2500.0,22.99,23.03,22.99,23.03,2500.0
2014-02-11 14:30:00,23.01,23.05,23.01,23.05,1300.0,23.01,23.05,23.01,23.05,1300.0
2014-02-11 15:00:00,23.05,23.06,23.03,23.03,4300.0,23.05,23.06,23.03,23.03,4300.0
2014-02-11 15:30:00,23.03,23.04,22.99,23.03,8500.0,23.03,23.04,22.99,23.03,8500.0
2014-02-12 09:30:00,22.93,23.35,22.93,23.35,1700.0,22.93,23.35,22.93,23.35,1700.0
2014-02-12 10:00:00,23.38,23.43,23.34,23.43,2300.0,23.38,23.43,23.34,23.43,2300.0
2014-02-12 10:30:00,23.43,23.47,23.35,23.38,4100.0,23.43,23.47,23.35,23.38,4100.0
2014-02-12 11:00:00,23.39,23.4,23.23,23.23,3400.0,23.39,23.4,23.23,23.23,3400.0
2014-02-12 11:30:00,23.24,23.26,23.21,23.23,1600.0,23.24,23.26,23.21,23.23,1600.0
2014-02-12 12:00:00,23.27,23.29,23.26,23.27,1100.0,23.27,23.29,23.26,23.27,1100.0
2014-02-12 12:30:00,23.27,23.27,23.22,23.25,2200.0,23.27,23.27,23.22,23.25,2200.0
2014-02-12 13:00:00,23.25,23.31,23.25,23.31,2000.0,23.25,23.31,23.25,23.31,2000.0
2014-02-12 13:30:00,23.31,23.33,23.26,23.27,3800.0,23.31,23.33,23.26,23.27,3800.0
2014-02-12 14:00:00,23.27,23.33,23.27,23.31,2100.0,23.27,23.33,23.27,23.31,2100.0
2014-02-12 14:30:00,23.3,23.33,23.28,23.33,3800.0,23.3,23.33,23.28,23.33,3800.0
2014-02-12 15:00:00,23.34,23.34,23.3,23.31,2500.0,23.34,23.34,23.3,23.31,2500.0
2014-02-12 15:30:00,23.3,23.3,23.25,23.3,3100.0,23.3,23.3,23.25,23.3,3100.0
2014-02-13 09:30:00,23.24,23.27,23.19,23.19,1700.0,23.24,23.27,23.19,23.19,1700.0
2014-02-13 10:00:00,23.19,23.24,23.16,23.23,3400.0,23.19,23.24,23.16,23.23,3400.0
2014-02-13 10:30:00,23.19,23.33,23.17,23.28,3200.0,23.19,23.33,23.17,23.28,3200.0
2014-02-13 11:00:00,23.27,23.34,23.26,23.34,1800.0,23.27,23.34,23.26,23.34,1800.0
2014-02-13 11:30:00,23.35,23.36,23.31,23.34,1400.0,23.35,23.36,23.31,23.34,1400.0
2014-02-13 12:00:00,23.31,23.31,23.28,23.28,600.0,23.31,23.31,23.28,23.28,600.0
2014-02-13 12:30:00,23.28,23.3,23.27,23.3,500.0,23.28,23.3,23.27,23.3,500.0
2014-02-13 13:00:00,23.3,23.34,23.3,23.3,2200.0,23.3,23.34,23.3,23.3,2200.0
2014-02-13 13:30:00,23.33,23.35,23.26,23.35,4900.0,23.33,23.35,23.26,23.35,4900.0
2014-02-13 14:00:00,23.36,23.4,23.34,23.35,1000.0,23.36,23.4,23.34,23.35,1000.0
2014-02-13 14:30:00,23.34,23.4,23.33,23.4,3300.0,23.34,23.4,23.33,23.4,3300.0
2014-02-13 15:00:00,23.4,23.46,23.38,23.4,2400.0,23.4,23.46,23.38,23.4,2400.0
2014-02-13 15:30:00,23.41,23.42,23.39,23.39,4400.0,23.41,23.42,23.39,23.39,4400.0
2014-02-14 09:30:00,23.37,23.37,23.11,23.17,1100.0,23.37,23.37,23.11,23.17,1100.0
2014-02-14 10:00:00,23.27,23.41,23.25,23.38,900.0,23.27,23.41,23.25,23.38,900.0
2014-02-14 10:30:00,23.37,23.39,23.28,23.28,700.0,23.37,23.39,23.28,23.28,700.0
2014-02-14 11:00:00,23.22,23.39,23.22,23.39,800.0,23.22,23.39,23.22,23.39,800.0
2014-02-14 11:30:00,23.41,23.41,23.38,23.38,700.0,23.41,23.41,23.38,23.38,700.0
2014-02-14 12:00:00,23.41,23.5,23.41,23.5,1600.0,23.41,23.5,23.41,23.5,1600.0
2014-02-14 12:30:00,23.49,23.51,23.48,23.51,900.0,23.49,23.51,23.48,23.51,900.0
2014-02-14 13:00:00,23.48,23.48,23.47,23.47,300.0,23.48,23.48,23.47,23.47,300.0
2014-02-14 13:30:00,23.48,23.48,23.46,23.48,900.0,23.48,23.48,23.46,23.48,900.0
2014-02-14 14:00:00,23.5,23.52,23.5,23.52,300.0,23.5,23.52,23.5,23.52,300.0
2014-02-14 14:30:00,23.5,23.51,23.5,23.51,800.0,23.5,23.51,23.5,23.51,800.0
2014-02-14 15:00:00,23.49,23.49,23.46,23.46,900.0,23.49,23.49,23.46,23.46,900.0
2014-02-14 15:30:00,23.47,23.51,23.43,23.43,6000.0,23.47,23.51,23.43,23.43,6000.0
2014-02-18 09:30:00,23.28,23.46,23.28,23.42,1200.0,23.28,23.46,23.28,23.42,1200.0
2014-02-18 10:00:00,23.35,23.46,23.32,23.42,1700.0,23.35,23.46,23.32,23.42,1700.0
2014-02-18 10:30:00,23.42,23.42,23.37,23.42,2700.0,23.42,23.42,23.37,23.42,2700.0
2014-02-18 11:00:00,23.41,23.62,23.41,23.62,3700.0,23.41,23.62,23.41,23.62,3700.0
2014-02-18 11:30:00,23.67,23.72,23.66,23.67,3400.0,23.67,23.72,23.66,23.67,3400.0
2014-02-18 12:00:00,23.66,23.66,23.63,23.66,2600.0,23.66,23.66,23.63,23.66,2600.0
2014-02-18 12:30:00,23.66,23.67,23.58,23.6,5400.0,23.66,23.67,23.58,23.6,5400.0
2014-02-18 13:00:00,23.61,23.62,23.58,23.59,3100.0,23.61,23.62,23.58,23.59,3100.0
2014-02-18 13:30:00,23.59,23.6,23.56,23.6,1400.0,23.59,23.6,23.56,23.6,1400.0
2014-02-18 14:00:00,23.59,23.6,23.57,23.59,2200.0,23.59,23.6,23.57,23.59,2200.0
2014-02-18 14:30:00,23.58,23.63,23.57,23.63,4300.0,23.58,23.63,23.57,23.63,4300.0
2014-02-18 15:00:00,23.61,23.65,23.6,23.64,2900.0,23.61,23.65,23.6,23.64,2900.0
2014-02-18 15:30:00,23.64,23.64,23.56,23.57,5800.0,23.64,23.64,23.56,23.57,5800.0
2014-02-19 09:30:00,23.6,23.73,23.54,23.54,2500.0,23.6,23.73,23.54,23.54,2500.0
2014-02-19 10:00:00,23.48,23.55,23.48,23.55,3400.0,23.48,23.55,23.48,23.55,3400.0
2014-02-19 10:30:00,23.54,23.56,23.52,23.53,2600.0,23.54,23.56,23.52,23.53,2600.0
2014-02-19 11:00:00,23.52,23.65,23.51,23.65,3400.0,23.52,23.65,23.51,23.65,3400.0
2014-02-19 11:30:00,23.66,23.85,23.66,23.85,10700.0,23.66,23.85,23.66,23.85,10700.0
2014-02-19 12:00:00,23.85,23.85,23.77,23.78,7100.0,23.85,23.85,23.77,23.78,7100.0
2014-02-19 12:30:00,23.77,23.77,23.68,23.68,6900.0,23.77,23.77,23.68,23.68,6900.0
2014-02-19 13:00:00,23.71,23.78,23.71,23.78,1200.0,23.71,23.78,23.71,23.78,1200.0
2014-02-19 13:30:00,23.77,23.77,23.73,23.75,5700.0,23.77,23.77,23.73,23.75,5700.0
2014-02-19 14:00:00,23.75,23.85,23.75,23.85,7400.0,23.75,23.85,23.75,23.85,7400.0
2014-02-19 14:30:00,23.85,23.85,23.82,23.82,2300.0,23.85,23.85,23.82,23.82,2300.0
2014-02-19 15:00:00,23.85,23.85,23.79,23.8,2600.0,23.85,23.85,23.79,23.8,2600.0
2014-02-19 15:30:00,23.78,23.84,23.75,23.84,12200.0,23.78,23.84,23.75,23.84,12200.0
2014-02-20 09:30:00,23.95,23.97,23.88,23.94,2300.0,23.95,23.97,23.88,23.94,2300.0
2014-02-20 10:00:00,23.95,24.07,23.92,24.02,2700.0,23.95,24.07,23.92,24.02,2700.0
2014-02-20 10:30:00,24.02,24.16,24.02,24.16,1900.0,24.02,24.16,24.02,24.16,1900.0
2014-02-20 11:00:00,24.13,24.15,24.09,24.1,1500.0,24.13,24.15,24.09,24.1,1500.0
2014-02-20 11:30:00,24.11,24.17,24.1,24.14,1600.0,24.11,24.17,24.1,24.14,1600.0
2014-02-20 12:00:00,24.14,24.19,24.13,24.19,1600.0,24.14,24.19,24.13,24.19,1600.0
2014-02-20 12:30:00,24.19,24.22,24.12,24.17,1800.0,24.19,24.22,24.12,24.17,1800.0
2014-02-20 13:00:00,24.18,24.22,24.15,24.16,2500.0,24.18,24.22,24.15,24.16,2500.0
2014-02-20 13:30:00,24.18,24.2,24.09,24.14,5800.0,24.18,24.2,24.09,24.14,5800.0
2014-02-20 14:00:00,24.14,24.32,24.14,24.31,3200.0,24.14,24.32,24.14,24.31,3200.0
2014-02-20 14:30:00,24.32,24.41,24.31,24.38,8200.0,24.32,24.41,24.31,24.38,8200.0
2014-02-20 15:00:00,24.39,24.41,24.26,24.27,6900.0,24.39,24.41,24.26,24.27,6900.0
2014-02-20 15:30:00,24.28,24.32,24.27,24.27,8400.0,24.28,24.32,24.27,24.27,8400.0
2014-02-21 09:30:00,24.15,24.21,24.12,24.12,700.0,24.15,24.21,24.12,24.12,700.0
2014-02-21 10:00:00,24.16,24.16,24.09,24.09,700.0,24.16,24.16,24.09,24.09,700.0
2014-02-21 10:30:00,24.1,24.11,24.09,24.09,700.0,24.1,24.11,24.09,24.09,700.0
2014-02-21 11:00:00,24.11,24.11,24.1,24.1,1100.0,24.11,24.11,24.1,24.1,1100.0
2014-02-21 11:30:00,24.11,24.15,24.05,24.15,1200.0,24.11,24.15,24.05,24.15,1200.0
2014-02-21 12:00:00,24.13,24.16,24.12,24.16,1300.0,24.13,24.16,24.12,24.16,1300.0
2014-02-21 12:30:00,24.16,24.18,24.08,24.13,3200.0,24.16,24.18,24.08,24.13,3200.0
2014-02-21 13:00:00,24.13,24.29,24.13,24.29,3400.0,24.13,24.29,24.13,24.29,3400.0
2014-02-21 13:30:00,24.31,24.34,24.28,24.32,3100.0,24.31,24.34,24.28,24.32,3100.0
2014-02-21 14:00:00,24.34,24.37,24.34,24.36,7100.0,24.34,24.37,24.34,24.36,7100.0
2014-02-21 14:30:00,24.35,24.36,24.34,24.34,6100.0,24.35,24.36,24.34,24.34,6100.0
2014-02-21 15:00:00,24.35,24.44,24.35,24.42,7400.0,24.35,24.44,24.35,24.42,7400.0
2014-02-21 15:30:00,24.41,24.44,24.34,24.37,4800.0,24.41,24.44,24.34,24.37,4800.0
2014-02-24 09:30:00,24.9,24.95,24.58,24.7,6300.0,24.9,24.95,24.58,24.7,6300.0
2014-02-24 10:00:00,24.72,24.93,24.71,24.86,8600.0,24.72,24.93,24.71,24.86,8600.0
2014-02-24 10:30:00,24.86,24.95,24.76,24.78,5000.0,24.86,24.95,24.76,24.78,5000.0
2014-02-24 11:00:00,24.75,24.82,24.71,24.82,5400.0,24.75,24.82,24.71,24.82,5400.0
2014-02-24 11:30:00,24.82,25.08,24.82,25.03,9300.0,24.82,25.08,24.82,25.03,9300.0
2014-02-24 12:00:00,25.02,25.03,24.89,24.93,5500.0,25.02,25.03,24.89,24.93,5500.0
2014-02-24 12:30:00,24.94,24.94,24.82,24.82,6200.0,24.94,24.94,24.82,24.82,6200.0
2014-02-24 13:00:00,24.8,24.82,24.67,24.71,4200.0,24.8,24.82,24.67,24.71,4200.0
2014-02-24 13:30:00,24.72,24.76,24.64,24.73,3200.0,24.72,24.76,24.64,24.73,3200.0
2014-02-24 14:00:00,24.72,24.74,24.7,24.72,3900.0,24.72,24.74,24.7,24.72,3900.0
2014-02-24 14:30:00,24.71,24.72,24.65,24.7,7800.0,24.71,24.72,24.65,24.7,7800.0
2014-02-24 15:00:00,24.67,24.67,24.6,24.6,6300.0,24.67,24.67,24.6,24.6,6300.0
2014-02-24 15:30:00,24.59,24.61,24.53,24.54,15100.0,24.59,24.61,24.53,24.54,15100.0
2014-02-25 09:30:00,24.62,24.62,24.42,24.55,2000.0,24.62,24.62,24.42,24.55,2000.0
2014-02-25 10:00:00,24.55,24.58,24.5,24.5,2100.0,24.55,24.58,24.5,24.5,2100.0
2014-02-25 10:30:00,24.48,24.56,24.48,24.55,2100.0,24.48,24.56,24.48,24.55,2100.0
2014-02-25 11:00:00,24.55,24.73,24.55,24.72,3100.0,24.55,24.73,24.55,24.72,3100.0
2014-02-25 11:30:00,24.72,24.72,24.65,24.65,1500.0,24.72,24.72,24.65,24.65,1500.0
2014-02-25 12:00:00,24.63,24.64,24.59,24.59,1300.0,24.63,24.64,24.59,24.59,1300.0
2014-02-25 12:30:00,24.58,24.68,24.58,24.68,1100.0,24.58,24.68,24.58,24.68,1100.0
2014-02-25 13:00:00,24.66,24.73,24.66,24.71,1800.0,24.66,24.73,24.66,24.71,1800.0
2014-02-25 13:30:00,24.69,24.72,24.68,24.71,2600.0,24.69,24.72,24.68,24.71,2600.0
2014-02-25 14:00:00,24.71,24.74,24.69,24.73,5100.0,24.71,24.74,24.69,24.73,5100.0
2014-02-25 14:30:00,24.74,24.83,24.73,24.8,7700.0,24.74,24.83,24.73,24.8,7700.0
2014-02-25 15:00:00,24.79,24.8,24.76,24.8,5600.0,24.79,24.8,24.76,24.8,5600.0
2014-02-25 15:30:00,24.79,24.8,24.69,24.75,12900.0,24.79,24.8,24.69,24.75,12900.0
2014-02-26 09:30:00,25.1,25.13,24.96,24.98,9400.0,25.1,25.13,24.96,24.98,9400.0
2014-02-26 10:00:00,24.99,25.15,24.93,25.15,6300.0,24.99,25.15,24.93,25.15,6300.0
2014-02-26 10:30:00,25.21,25.21,25.03,25.04,6500.0,25.21,25.21,25.03,25.04,6500.0
2014-02-26 11:00:00,25.05,25.1,25.05,25.09,2500.0,25.05,25.1,25.05,25.09,2500.0
2014-02-26 11:30:00,25.08,25.09,25.0,25.04,2300.0,25.08,25.09,25.0,25.04,2300.0
2014-02-26 12:00:00,25.03,25.05,24.99,25.05,1600.0,25.03,25.05,24.99,25.05,1600.0
2014-02-26 12:30:00,25.05,25.11,25.05,25.09,3200.0,25.05,25.11,25.05,25.09,3200.0
2014-02-26 13:00:00,25.07,25.07,24.97,24.99,2800.0,25.07,25.07,24.97,24.99,2800.0
2014-02-26 13:30:00,25.0,25.04,24.98,24.99,4100.0,25.0,25.04,24.98,24.99,4100.0
2014-02-26 14:00:00,24.96,24.97,24.89,24.89,4800.0,24.96,24.97,24.89,24.89,4800.0
2014-02-26 14:30:00,24.87,24.99,24.87,24.99,3500.0,24.87,24.99,24.87,24.99,3500.0
2014-02-26 15:00:00,24.99,25.0,24.84,24.85,6200.0,24.99,25.0,24.84,24.85,6200.0
2014-02-26 15:30:00,24.91,24.95,24.86,24.93,12600.0,24.91,24.95,24.86,24.93,12600.0
2014-02-27 09:30:00,25.01,25.06,24.84,24.89,2000.0,25.01,25.06,24.84,24.89,2000.0
2014-02-27 10:00:00,24.89,24.93,24.7,24.79,4800.0,24.89,24.93,24.7,24.79,4800.0
2014-02-27 10:30:00,24.81,24.92,24.79,24.92,4400.0,24.81,24.92,24.79,24.92,4400.0
2014-02-27 11:00:00,24.91,25.07,24.91,25.05,3500.0,24.91,25.07,24.91,25.05,3500.0
2014-02-27 11:30:00,24.99,25.03,24.95,25.01,1900.0,24.99,25.03,24.95,25.01,1900.0
2014-02-27 12:00:00,24.98,24.99,24.9,24.99,3400.0,24.98,24.99,24.9,24.99,3400.0
2014-02-27 12:30:00,24.97,25.0,24.92,24.93,2000.0,24.97,25.0,24.92,24.93,2000.0
2014-02-27 13:00:00,24.95,25.17,24.95,25.16,3600.0,24.95,25.17,24.95,25.16,3600.0
2014-02-27 13:30:00,25.18,25.19,25.09,25.09,4900.0,25.18,25.19,25.09,25.09,4900.0
2014-02-27 14:00:00,25.09,25.1,24.97,24.98,2600.0,25.09,25.1,24.97,24.98,2600.0
2014-02-27 14:30:00,24.96,25.07,24.92,25.07,12400.0,24.96,25.07,24.92,25.07,12400.0
2014-02-27 15:00:00,25.06,25.09,25.05,25.08,6900.0,25.06,25.09,25.05,25.08,6900.0
2014-02-27 15:30:00,25.07,25.09,25.01,25.05,7000.0,25.07,25.09,25.01,25.05,7000.0
2014-02-28 09:30:00,25.01,25.01,24.95,24.97,1500.0,25.01,25.01,24.95,24.97,1500.0
2014-02-28 10:00:00,25.01,25.03,24.92,24.93,4200.0,25.01,25.03,24.92,24.93,4200.0
2014-02-28 10:30:00,24.93,24.97,24.9,24.94,1900.0,24.93,24.97,24.9,24.94,1900.0
2014-02-28 11:00:00,24.94,25.0,24.86,24.99,2700.0,24.94,25.0,24.86,24.99,2700.0
2014-02-28 11:30:00,25.0,25.02,24.99,25.01,5900.0,25.0,25.02,24.99,25.01,5900.0
2014-02-28 12:00:00,25.03,25.06,25.01,25.01,4200.0,25.03,25.06,25.01,25.01,4200.0
2014-02-28 12:30:00,25.01,25.03,24.98,25.0,4900.0,25.01,25.03,24.98,25.0,4900.0
2014-02-28 13:00:00,24.96,25.01,24.96,25.01,3800.0,24.96,25.01,24.96,25.01,3800.0
2014-02-28 13:30:00,25.01,25.01,24.97,24.98,5100.0,25.01,25.01,24.97,24.98,5100.0
2014-02-28 14:00:00,24.99,25.07,24.98,25.06,6400.0,24.99,25.07,24.98,25.06,6400.0
2014-02-28 14:30:00,25.06,25.08,24.93,24.95,6500.0,25.06,25.08,24.93,24.95,6500.0
2014-02-28 15:00:00,24.94,25.01,24.87,24.98,8300.0,24.94,25.01,24.87,24.98,8300.0
2014-02-28 15:30:00,24.98,25.02,24.95,24.95,13100.0,24.98,25.02,24.95,24.95,13100.0
2014-03-03 09:30:00,24.72,25.02,24.72,24.95,5000.0,24.72,25.02,24.72,24.95,5000.0
2014-03-03 10:00:00,25.01,25.01,24.78,24.86,3500.0,25.01,25.01,24.78,24.86,3500.0
2014-03-03 10:30:00,24.85,24.87,24.79,24.81,2000.0,24.85,24.87,24.79,24.81,2000.0
2014-03-03 11:00:00,24.77,24.78,24.65,24.74,3400.0,24.77,24.78,24.65,24.74,3400.0
2014-03-03 11:30:00,24.68,24.68,24.56,24.56,2600.0,24.68,24.68,24.56,24.56,2600.0
2014-03-03 12:00:00,24.56,24.69,24.56,24.65,2700.0,24.56,24.69,24.56,24.65,2700.0
2014-03-03 12:30:00,24.65,24.8,24.65,24.79,4100.0,24.65,24.8,24.65,24.79,4100.0
2014-03-03 13:00:00,24.82,24.85,24.79,24.85,2200.0,24.82,24.85,24.79,24.85,2200.0
2014-03-03 13:30:00,24.82,24.89,24.82,24.87,2200.0,24.82,24.89,24.82,24.87,2200.0
2014-03-03 14:00:00,24.86,24.88,24.81,24.81,3200.0,24.86,24.88,24.81,24.81,3200.0
2014-03-03 14:30:00,24.8,24.92,24.76,24.81,4000.0,24.8,24.92,24.76,24.81,4000.0
2014-03-03 15:00:00,24.81,24.81,24.67,24.67,8200.0,24.81,24.81,24.67,24.67,8200.0
2014-03-03 15:30:00,24.68,24.71,24.64,24.64,12000.0,24.68,24.71,24.64,24.64,12000.0
2014-03-04 09:30:00,25.24,25.48,25.13,25.48,5400.0,25.24,25.48,25.13,25.48,5400.0
2014-03-04 10:00:00,25.55,25.55,25.42,25.47,4300.0,25.55,25.55,25.42,25.47,4300.0
2014-03-04 10:30:00,25.44,25.48,25.4,25.44,3800.0,25.44,25.48,25.4,25.44,3800.0
2014-03-04 11:00:00,25.52,25.71,25.52,25.68,3800.0,25.52,25.71,25.52,25.68,3800.0
2014-03-04 11:30:00,25.69,25.69,25.47,25.54,4200.0,25.69,25.69,25.47,25.54,4200.0
2014-03-04 12:00:00,25.54,25.57,25.51,25.55,5900.0,25.54,25.57,25.51,25.55,5900.0
2014-03-04 12:30:00,25.54,25.54,25.43,25.44,5200.0,25.54,25.54,25.43,25.44,5200.0
2014-03-04 13:00:00,25.44,25.49,25.41,25.48,7000.0,25.44,25.49,25.41,25.48,7000.0
2014-03-04 13:30:00,25.49,25.5,25.45,25.45,4900.0,25.49,25.5,25.45,25.45,4900.0
2014-03-04 14:00:00,25.44,25.47,25.41,25.41,13000.0,25.44,25.47,25.41,25.41,13000.0
2014-03-04 14:30:00,25.39,25.47,25.39,25.46,10500.0,25.39,25.47,25.39,25.46,10500.0
2014-03-04 15:00:00,25.45,25.53,25.43,25.49,12100.0,25.45,25.53,25.43,25.49,12100.0
2014-03-04 15:30:00,25.5,25.51,25.42,25.46,17100.0,25.5,25.51,25.42,25.46,17100.0
2014-03-05 09:30:00,25.48,25.49,25.34,25.47,2800.0,25.48,25.49,25.34,25.47,2800.0
2014-03-05 10:00:00,25.45,25.58,25.45,25.57,3700.0,25.45,25.58,25.45,25.57,3700.0
2014-03-05 10:30:00,25.56,25.59,25.56,25.57,1700.0,25.56,25.59,25.56,25.57,1700.0
2014-03-05 11:00:00,25.56,25.56,25.54,25.55,2200.0,25.56,25.56,25.54,25.55,2200.0
2014-03-05 11:30:00,25.56,25.56,25.51,25.52,1900.0,25.56,25.56,25.51,25.52,1900.0
2014-03-05 12:00:00,25.51,25.53,25.5,25.5,2500.0,25.51,25.53,25.5,25.5,2500.0
2014-03-05 12:30:00,25.51,25.54,25.48,25.53,2500.0,25.51,25.54,25.48,25.53,2500.0
2014-03-05 13:00:00,25.53,25.57,25.49,25.57,2900.0,25.53,25.57,25.49,25.57,2900.0
2014-03-05 13:30:00,25.57,25.58,25.53,25.56,3400.0,25.57,25.58,25.53,25.56,3400.0
2014-03-05 14:00:00,25.56,25.57,25.41,25.48,7000.0,25.56,25.57,25.41,25.48,7000.0
2014-03-05 14:30:00,25.47,25.49,25.45,25.49,2700.0,25.47,25.49,25.45,25.49,2700.0
2014-03-05 15:00:00,25.49,25.53,25.44,25.51,6100.0,25.49,25.53,25.44,25.51,6100.0
2014-03-05 15:30:00,25.5,25.61,25.45,25.61,15100.0,25.5,25.61,25.45,25.61,15100.0
2014-03-06 09:30:00,26.35,26.97,25.82,26.91,45800.0,26.35,26.97,25.82,26.91,45800.0
2014-03-06 10:00:00,26.92,27.29,26.59,26.59,30100.0,26.92,27.29,26.59,26.59,30100.0
2014-03-06 10:30:00,26.48,26.67,26.26,26.35,12500.0,26.48,26.67,26.26,26.35,12500.0
2014-03-06 11:00:00,26.34,26.39,25.98,25.98,14600.0,26.34,26.39,25.98,25.98,14600.0
2014-03-06 11:30:00,25.98,26.34,25.97,26.28,16600.0,25.98,26.34,25.97,26.28,16600.0
2014-03-06 12:00:00,26.24,26.46,26.13,26.41,12700.0,26.24,26.46,26.13,26.41,12700.0
2014-03-06 12:30:00,26.42,26.45,26.21,26.24,10500.0,26.42,26.45,26.21,26.24,10500.0
2014-03-06 13:00:00,26.23,26.36,26.21,26.28,5700.0,26.23,26.36,26.21,26.28,5700.0
2014-03-06 13:30:00,26.25,26.31,26.22,26.22,11900.0,26.25,26.31,26.22,26.22,11900.0
2014-03-06 14:00:00,26.22,26.27,26.1,26.17,16500.0,26.22,26.27,26.1,26.17,16500.0
2014-03-06 14:30:00,26.16,26.16,25.93,25.94,15000.0,26.16,26.16,25.93,25.94,15000.0
2014-03-06 15:00:00,25.95,26.11,25.83,26.11,12900.0,25.95,26.11,25.83,26.11,12900.0
2014-03-06 15:30:00,26.1,26.39,26.1,26.2,34600.0,26.1,26.39,26.1,26.2,34600.0
2014-03-07 09:30:00,26.23,26.53,25.86,25.86,5600.0,26.23,26.53,25.86,25.86,5600.0
2014-03-07 10:00:00,25.9,26.01,25.86,25.97,5600.0,25.9,26.01,25.86,25.97,5600.0
2014-03-07 10:30:00,25.99,26.01,25.82,25.82,4300.0,25.99,26.01,25.82,25.82,4300.0
2014-03-07 11:00:00,25.81,25.82,25.75,25.82,1900.0,25.81,25.82,25.75,25.82,1900.0
2014-03-07 11:30:00,25.81,25.87,25.81,25.87,2300.0,25.81,25.87,25.81,25.87,2300.0
2014-03-07 12:00:00,25.85,25.85,25.79,25.85,2000.0,25.85,25.85,25.79,25.85,2000.0
2014-03-07 12:30:00,25.83,25.85,25.8,25.8,4000.0,25.83,25.85,25.8,25.8,4000.0
2014-03-07 13:00:00,25.79,25.84,25.79,25.83,4100.0,25.79,25.84,25.79,25.83,4100.0
2014-03-07 13:30:00,25.81,25.82,25.79,25.81,3100.0,25.81,25.82,25.79,25.81,3100.0
2014-03-07 14:00:00,25.81,25.84,25.8,25.83,4300.0,25.81,25.84,25.8,25.83,4300.0
2014-03-07 14:30:00,25.82,25.82,25.71,25.72,2400.0,25.82,25.82,25.71,25.72,2400.0
2014-03-07 15:00:00,25.74,25.8,25.68,25.68,3000.0,25.74,25.8,25.68,25.68,3000.0
2014-03-07 15:30:00,25.68,25.73,25.67,25.73,9000.0,25.68,25.73,25.67,25.73,9000.0
2014-03-10 09:30:00,25.48,25.93,25.48,25.88,2800.0,25.48,25.93,25.48,25.88,2800.0
2014-03-10 10:00:00,25.88,25.95,25.69,25.89,6200.0,25.88,25.95,25.69,25.89,6200.0
2014-03-10 10:30:00,25.83,25.99,25.83,25.99,9700.0,25.83,25.99,25.83,25.99,9700.0
2014-03-10 11:00:00,25.94,26.08,25.88,26.08,6000.0,25.94,26.08,25.88,26.08,6000.0
2014-03-10 11:30:00,26.1,26.11,26.03,26.06,2500.0,26.1,26.11,26.03,26.06,2500.0
2014-03-10 12:00:00,26.08,26.14,26.03,26.08,4900.0,26.08,26.14,26.03,26.08,4900.0
2014-03-10 12:30:00,26.09,26.11,26.03,26.11,3500.0,26.09,26.11,26.03,26.11,3500.0
2014-03-10 13:00:00,26.1,26.1,26.0,26.08,4600.0,26.1,26.1,26.0,26.08,4600.0
2014-03-10 13:30:00,26.02,26.05,26.0,26.02,4300.0,26.02,26.05,26.0,26.02,4300.0
2014-03-10 14:00:00,26.01,26.01,25.93,25.95,3100.0,26.01,26.01,25.93,25.95,3100.0
2014-03-10 14:30:00,25.91,25.95,25.91,25.93,2100.0,25.91,25.95,25.91,25.93,2100.0
2014-03-10 15:00:00,25.91,25.91,25.79,25.86,7100.0,25.91,25.91,25.79,25.86,7100.0
2014-03-10 15:30:00,25.87,25.91,25.77,25.79,15900.0,25.87,25.91,25.77,25.79,15900.0
2014-03-11 09:30:00,25.88,25.93,25.79,25.9,1500.0,25.88,25.93,25.79,25.9,1500.0
2014-03-11 10:00:00,25.92,26.18,25.73,26.14,3900.0,25.92,26.18,25.73,26.14,3900.0
2014-03-11 10:30:00,26.18,26.29,26.14,26.24,7100.0,26.18,26.29,26.14,26.24,7100.0
2014-03-11 11:00:00,26.27,26.27,26.16,26.19,2500.0,26.27,26.27,26.16,26.19,2500.0
2014-03-11 11:30:00,26.2,26.2,26.04,26.05,3700.0,26.2,26.2,26.04,26.05,3700.0
2014-03-11 12:00:00,26.05,26.08,25.87,25.99,2800.0,26.05,26.08,25.87,25.99,2800.0
2014-03-11 12:30:00,25.92,25.98,25.86,25.86,2400.0,25.92,25.98,25.86,25.86,2400.0
2014-03-11 13:00:00,25.82,25.88,25.8,25.8,800.0,25.82,25.88,25.8,25.8,800.0
2014-03-11 13:30:00,25.79,25.82,25.76,25.79,1900.0,25.79,25.82,25.76,25.79,1900.0
2014-03-11 14:00:00,25.75,25.78,25.68,25.71,3500.0,25.75,25.78,25.68,25.71,3500.0
2014-03-11 14:30:00,25.7,25.75,25.6,25.75,9100.0,25.7,25.75,25.6,25.75,9100.0
2014-03-11 15:00:00,25.75,25.75,25.67,25.67,7600.0,25.75,25.75,25.67,25.67,7600.0
2014-03-11 15:30:00,25.64,25.73,25.59,25.73,16100.0,25.64,25.73,25.59,25.73,16100.0
2014-03-12 09:30:00,25.56,25.58,25.53,25.57,900.0,25.56,25.58,25.53,25.57,900.0
2014-03-12 10:00:00,25.6,25.75,25.58,25.73,1200.0,25.6,25.75,25.58,25.73,1200.0
2014-03-12 10:30:00,25.79,25.79,25.74,25.78,1000.0,25.79,25.79,25.74,25.78,1000.0
2014-03-12 11:00:00,25.85,25.96,25.79,25.96,1700.0,25.85,25.96,25.79,25.96,1700.0
2014-03-12 11:30:00,25.88,25.88,25.81,25.84,1300.0,25.88,25.88,25.81,25.84,1300.0
2014-03-12 12:00:00,25.81,25.89,25.8,25.86,1400.0,25.81,25.89,25.8,25.86,1400.0
2014-03-12 12:30:00,25.81,25.91,25.81,25.91,2000.0,25.81,25.91,25.81,25.91,2000.0
2014-03-12 13:00:00,25.92,25.92,25.86,25.88,600.0,25.92,25.92,25.86,25.88,600.0
2014-03-12 13:30:00,25.9,25.92,25.85,25.92,700.0,25.9,25.92,25.85,25.92,700.0
2014-03-12 14:00:00,25.93,25.93,25.86,25.91,900.0,25.93,25.93,25.86,25.91,900.0
2014-03-12 14:30:00,25.91,25.91,25.89,25.89,800.0,25.91,25.91,25.89,25.89,800.0
2014-03-12 15:00:00,25.8,25.83,25.74,25.74,2600.0,25.8,25.83,25.74,25.74,2600.0
2014-03-12 15:30:00,25.72,25.74,25.65,25.72,6500.0,25.72,25.74,25.65,25.72,6500.0
2014-03-13 09:30:00,25.73,25.79,25.59,25.61,2700.0,25.73,25.79,25.59,25.61,2700.0
2014-03-13 10:00:00,25.65,25.65,25.56,25.57,3200.0,25.65,25.65,25.56,25.57,3200.0
2014-03-13 10:30:00,25.54,25.55,25.33,25.37,4100.0,25.54,25.55,25.33,25.37,4100.0
2014-03-13 11:00:00,25.38,25.45,25.38,25.39,2200.0,25.38,25.45,25.38,25.39,2200.0
2014-03-13 11:30:00,25.4,25.46,25.38,25.39,2200.0,25.4,25.46,25.38,25.39,2200.0
2014-03-13 12:00:00,25.38,25.38,25.18,25.18,3700.0,25.38,25.38,25.18,25.18,3700.0
2014-03-13 12:30:00,25.18,25.19,25.07,25.07,3100.0,25.18,25.19,25.07,25.07,3100.0
2014-03-13 13:00:00,25.07,25.15,25.0,25.11,3800.0,25.07,25.15,25.0,25.11,3800.0
2014-03-13 13:30:00,25.18,25.25,25.16,25.16,2600.0,25.18,25.25,25.16,25.16,2600.0
2014-03-13 14:00:00,25.17,25.18,25.12,25.14,3200.0,25.17,25.18,25.12,25.14,3200.0
2014-03-13 14:30:00,25.17,25.19,25.14,25.16,5100.0,25.17,25.19,25.14,25.16,5100.0
2014-03-13 15:00:00,25.16,25.25,25.16,25.25,5800.0,25.16,25.25,25.16,25.25,5800.0
2014-03-13 15:30:00,25.26,25.39,25.13,25.17,14400.0,25.26,25.39,25.13,25.17,14400.0
2014-03-14 09:30:00,25.36,25.5,25.31,25.33,2500.0,25.36,25.5,25.31,25.33,2500.0
2014-03-14 10:00:00,25.33,25.53,25.33,25.53,3200.0,25.33,25.53,25.33,25.53,3200.0
2014-03-14 10:30:00,25.52,25.68,25.48,25.54,4800.0,25.52,25.68,25.48,25.54,4800.0
2014-03-14 11:00:00,25.58,25.6,25.49,25.5,2000.0,25.58,25.6,25.49,25.5,2000.0
2014-03-14 11:30:00,25.53,25.61,25.5,25.6,2800.0,25.53,25.61,25.5,25.6,2800.0
2014-03-14 12:00:00,25.59,25.62,25.53,25.57,1900.0,25.59,25.62,25.53,25.57,1900.0
2014-03-14 12:30:00,25.55,25.57,25.51,25.56,1000.0,25.55,25.57,25.51,25.56,1000.0
2014-03-14 13:00:00,25.6,25.6,25.55,25.57,2000.0,25.6,25.6,25.55,25.57,2000.0
2014-03-14 13:30:00,25.57,25.63,25.55,25.63,2600.0,25.57,25.63,25.55,25.63,2600.0
2014-03-14 14:00:00,25.66,25.71,25.61,25.7,4700.0,25.66,25.71,25.61,25.7,4700.0
2014-03-14 14:30:00,25.68,25.68,25.57,25.58,3800.0,25.68,25.68,25.57,25.58,3800.0
2014-03-14 15:00:00,25.59,25.61,25.55,25.55,6000.0,25.59,25.61,25.55,25.55,6000.0
2014-03-14 15:30:00,25.55,25.6,25.53,25.56,6700.0,25.55,25.6,25.53,25.56,6700.0
2014-03-17 09:30:00,25.81,25.95,25.78,25.86,1300.0,25.81,25.95,25.78,25.86,1300.0
2014-03-17 10:00:00,25.88,25.95,25.88,25.92,1100.0,25.88,25.95,25.88,25.92,1100.0
2014-03-17 10:30:00,25.82,25.93,25.81,25.88,1700.0,25.82,25.93,25.81,25.88,1700.0
2014-03-17 11:00:00,25.9,25.95,25.86,25.86,2400.0,25.9,25.95,25.86,25.86,2400.0
2014-03-17 11:30:00,25.83,25.84,25.8,25.82,1100.0,25.83,25.84,25.8,25.82,1100.0
2014-03-17 12:00:00,25.84,25.92,25.84,25.92,1000.0,25.84,25.92,25.84,25.92,1000.0
2014-03-17 12:30:00,25.88,25.88,25.81,25.85,1700.0,25.88,25.88,25.81,25.85,1700.0
2014-03-17 13:00:00,25.83,25.83,25.76,25.83,2000.0,25.83,25.83,25.76,25.83,2000.0
2014-03-17 13:30:00,25.81,25.83,25.73,25.75,1700.0,25.81,25.83,25.73,25.75,1700.0
2014-03-17 14:00:00,25.75,25.75,25.7,25.75,6100.0,25.75,25.75,25.7,25.75,6100.0
2014-03-17 14:30:00,25.76,25.81,25.7,25.81,3400.0,25.76,25.81,25.7,25.81,3400.0
2014-03-17 15:00:00,25.82,25.94,25.82,25.89,6100.0,25.82,25.94,25.82,25.89,6100.0
2014-03-17 15:30:00,25.92,25.95,25.8,25.84,10500.0,25.92,25.95,25.8,25.84,10500.0
2014-03-18 09:30:00,25.84,26.17,25.84,26.08,1400.0,25.84,26.17,25.84,26.08,1400.0
2014-03-18 10:00:00,26.07,26.2,26.05,26.16,1600.0,26.07,26.2,26.05,26.16,1600.0
2014-03-18 10:30:00,26.17,26.22,26.17,26.17,2700.0,26.17,26.22,26.17,26.17,2700.0
2014-03-18 11:00:00,26.2,26.26,26.19,26.25,1400.0,26.2,26.26,26.19,26.25,1400.0
2014-03-18 11:30:00,26.26,26.29,26.17,26.29,3100.0,26.26,26.29,26.17,26.29,3100.0
2014-03-18 12:00:00,26.33,26.6,26.33,26.52,7000.0,26.33,26.6,26.33,26.52,7000.0
2014-03-18 12:30:00,26.51,26.53,26.37,26.37,4000.0,26.51,26.53,26.37,26.37,4000.0
2014-03-18 13:00:00,26.36,26.36,26.26,26.34,1800.0,26.36,26.36,26.26,26.34,1800.0
2014-03-18 13:30:00,26.36,26.41,26.35,26.39,3300.0,26.36,26.41,26.35,26.39,3300.0
2014-03-18 14:00:00,26.43,26.44,26.39,26.43,5100.0,26.43,26.44,26.39,26.43,5100.0
2014-03-18 14:30:00,26.42,26.48,26.37,26.46,3100.0,26.42,26.48,26.37,26.46,3100.0
2014-03-18 15:00:00,26.46,26.47,26.42,26.45,7000.0,26.46,26.47,26.42,26.45,7000.0
2014-03-18 15:30:00,26.44,26.45,26.39,26.45,8100.0,26.44,26.45,26.39,26.45,8100.0
2014-03-19 09:30:00,26.41,26.41,26.36,26.41,1000.0,26.41,26.41,26.36,26.41,1000.0
2014-03-19 10:00:00,26.43,26.52,26.38,26.49,2000.0,26.43,26.52,26.38,26.49,2000.0
2014-03-19 10:30:00,26.46,26.47,26.42,26.46,3900.0,26.46,26.47,26.42,26.46,3900.0
2014-03-19 11:00:00,26.47,26.47,26.35,26.38,3900.0,26.47,26.47,26.35,26.38,3900.0
2014-03-19 11:30:00,26.38,26.43,26.36,26.36,1500.0,26.38,26.43,26.36,26.36,1500.0
2014-03-19 12:00:00,26.36,26.37,26.33,26.37,2100.0,26.36,26.37,26.33,26.37,2100.0
2014-03-19 12:30:00,26.37,26.41,26.37,26.41,400.0,26.37,26.41,26.37,26.41,400.0
2014-03-19 13:00:00,26.41,26.43,26.4,26.4,1200.0,26.41,26.43,26.4,26.4,1200.0
2014-03-19 13:30:00,26.41,26.42,26.36,26.36,1500.0,26.41,26.42,26.36,26.36,1500.0
2014-03-19 14:00:00,26.39,26.4,26.3,26.34,7100.0,26.39,26.4,26.3,26.34,7100.0
2014-03-19 14:30:00,26.35,26.37,26.27,26.35,2800.0,26.35,26.37,26.27,26.35,2800.0
2014-03-19 15:00:00,26.34,26.34,26.15,26.24,8700.0,26.34,26.34,26.15,26.24,8700.0
2014-03-19 15:30:00,26.22,26.34,26.21,26.3,6300.0,26.22,26.34,26.21,26.3,6300.0
2014-03-20 09:30:00,26.4,26.4,26.19,26.24,2000.0,26.4,26.4,26.19,26.24,2000.0
2014-03-20 10:00:00,26.21,26.46,26.21,26.42,5900.0,26.21,26.46,26.21,26.42,5900.0
2014-03-20 10:30:00,26.42,26.52,26.38,26.38,2100.0,26.42,26.52,26.38,26.38,2100.0
2014-03-20 11:00:00,26.43,26.43,26.34,26.34,1900.0,26.43,26.43,26.34,26.34,1900.0
2014-03-20 11:30:00,26.38,26.38,26.3,26.31,1300.0,26.38,26.38,26.3,26.31,1300.0
2014-03-20 12:00:00,26.29,26.37,26.29,26.37,700.0,26.29,26.37,26.29,26.37,700.0
2014-03-20 12:30:00,26.44,26.45,26.42,26.44,1300.0,26.44,26.45,26.42,26.44,1300.0
2014-03-20 13:00:00,26.46,26.47,26.34,26.34,2200.0,26.46,26.47,26.34,26.34,2200.0
2014-03-20 13:30:00,26.36,26.43,26.35,26.43,1500.0,26.36,26.43,26.35,26.43,1500.0
2014-03-20 14:00:00,26.44,26.5,26.43,26.5,2200.0,26.44,26.5,26.43,26.5,2200.0
2014-03-20 14:30:00,26.5,26.5,26.44,26.46,2500.0,26.5,26.5,26.44,26.46,2500.0
2014-03-20 15:00:00,26.46,26.48,26.39,26.44,5800.0,26.46,26.48,26.39,26.44,5800.0
2014-03-20 15:30:00,26.43,26.46,26.4,26.46,9600.0,26.43,26.46,26.4,26.46,9600.0
2014-03-21 09:30:00,26.67,26.73,26.55,26.58,2300.0,26.67,26.73,26.55,26.58,2300.0
2014-03-21 10:00:00,26.56,26.6,26.54,26.55,3100.0,26.56,26.6,26.54,26.55,3100.0
2014-03-21 10:30:00,26.54,26.58,26.5,26.57,5200.0,26.54,26.58,26.5,26.57,5200.0
2014-03-21 11:00:00,26.57,26.72,26.57,26.72,2000.0,26.57,26.72,26.57,26.72,2000.0
2014-03-21 11:30:00,26.78,26.79,26.72,26.72,900.0,26.78,26.79,26.72,26.72,900.0
2014-03-21 12:00:00,26.74,26.76,26.74,26.74,900.0,26.74,26.76,26.74,26.74,900.0
2014-03-21 12:30:00,26.7,26.71,26.64,26.66,1500.0,26.7,26.71,26.64,26.66,1500.0
2014-03-21 13:00:00,26.66,26.66,26.51,26.51,1400.0,26.66,26.66,26.51,26.51,1400.0
2014-03-21 13:30:00,26.54,26.54,26.47,26.47,1200.0,26.54,26.54,26.47,26.47,1200.0
2014-03-21 14:00:00,26.47,26.53,26.31,26.31,2800.0,26.47,26.53,26.31,26.31,2800.0
2014-03-21 14:30:00,26.22,26.49,26.15,26.49,4000.0,26.22,26.49,26.15,26.49,4000.0
2014-03-21 15:00:00,26.51,26.51,26.35,26.39,2600.0,26.51,26.51,26.35,26.39,2600.0
2014-03-21 15:30:00,26.39,26.39,26.21,26.27,11300.0,26.39,26.39,26.21,26.27,11300.0
2014-03-24 09:30:00,26.2,26.3,26.12,26.27,4100.0,26.2,26.3,26.12,26.27,4100.0
2014-03-24 10:00:00,26.26,26.26,25.99,26.05,8200.0,26.26,26.26,25.99,26.05,8200.0
2014-03-24 10:30:00,25.99,26.0,25.84,25.94,1900.0,25.99,26.0,25.84,25.94,1900.0
2014-03-24 11:00:00,25.96,25.96,25.85,25.91,3800.0,25.96,25.96,25.85,25.91,3800.0
2014-03-24 11:30:00,25.89,25.96,25.78,25.8,4000.0,25.89,25.96,25.78,25.8,4000.0
2014-03-24 12:00:00,25.79,25.87,25.75,25.87,2000.0,25.79,25.87,25.75,25.87,2000.0
2014-03-24 12:30:00,25.83,25.83,25.78,25.79,1600.0,25.83,25.83,25.78,25.79,1600.0
2014-03-24 13:00:00,25.84,25.93,25.84,25.93,1200.0,25.84,25.93,25.84,25.93,1200.0
2014-03-24 13:30:00,26.0,26.06,25.99,26.04,2200.0,26.0,26.06,25.99,26.04,2200.0
2014-03-24 14:00:00,26.05,26.08,25.95,26.08,5900.0,26.05,26.08,25.95,26.08,5900.0
2014-03-24 14:30:00,26.11,26.12,26.05,26.07,2800.0,26.11,26.12,26.05,26.07,2800.0
2014-03-24 15:00:00,26.07,26.13,26.02,26.13,7300.0,26.07,26.13,26.02,26.13,7300.0
2014-03-24 15:30:00,26.14,26.23,26.14,26.2,11200.0,26.14,26.23,26.14,26.2,11200.0
2014-03-25 09:30:00,26.44,26.49,26.42,26.44,1500.0,26.44,26.49,26.42,26.44,1500.0
2014-03-25 10:00:00,26.5,26.72,26.42,26.52,2100.0,26.5,26.72,26.42,26.52,2100.0
2014-03-25 10:30:00,26.49,26.49,26.28,26.31,2100.0,26.49,26.49,26.28,26.31,2100.0
2014-03-25 11:00:00,26.28,26.34,26.25,26.28,2600.0,26.28,26.34,26.25,26.28,2600.0
2014-03-25 11:30:00,26.29,26.33,26.11,26.11,3700.0,26.29,26.33,26.11,26.11,3700.0
2014-03-25 12:00:00,26.18,26.31,26.16,26.27,2600.0,26.18,26.31,26.16,26.27,2600.0
2014-03-25 12:30:00,26.31,26.39,26.31,26.38,1500.0,26.31,26.39,26.31,26.38,1500.0
2014-03-25 13:00:00,26.36,26.51,26.34,26.51,1500.0,26.36,26.51,26.34,26.51,1500.0
2014-03-25 13:30:00,26.51,26.51,26.41,26.43,2200.0,26.51,26.51,26.41,26.43,2200.0
2014-03-25 14:00:00,26.45,26.57,26.45,26.49,3700.0,26.45,26.57,26.45,26.49,3700.0
2014-03-25 14:30:00,26.47,26.5,26.41,26.48,3700.0,26.47,26.5,26.41,26.48,3700.0
2014-03-25 15:00:00,26.46,26.46,26.31,26.31,7500.0,26.46,26.46,26.31,26.31,7500.0
2014-03-25 15:30:00,26.32,26.34,26.22,26.3,9200.0,26.32,26.34,26.22,26.3,9200.0
2014-03-26 09:30:00,26.53,26.53,26.32,26.32,900.0,26.53,26.53,26.32,26.32,900.0
2014-03-26 10:00:00,26.31,26.32,26.1,26.1,3200.0,26.31,26.32,26.1,26.1,3200.0
2014-03-26 10:30:00,26.15,26.21,25.99,26.01,10900.0,26.15,26.21,25.99,26.01,10900.0
2014-03-26 11:00:00,26.0,26.09,26.0,26.09,3500.0,26.0,26.09,26.0,26.09,3500.0
2014-03-26 11:30:00,26.13,26.17,25.91,25.94,9800.0,26.13,26.17,25.91,25.94,9800.0
2014-03-26 12:00:00,25.89,25.97,25.88,25.95,6500.0,25.89,25.97,25.88,25.95,6500.0
2014-03-26 12:30:00,25.95,26.04,25.94,26.02,4000.0,25.95,26.04,25.94,26.02,4000.0
2014-03-26 13:00:00,26.05,26.05,25.97,25.98,9400.0,26.05,26.05,25.97,25.98,9400.0
2014-03-26 13:30:00,25.98,26.03,25.65,25.8,14600.0,25.98,26.03,25.65,25.8,14600.0
2014-03-26 14:00:00,25.8,25.81,25.51,25.59,13000.0,25.8,25.81,25.51,25.59,13000.0
2014-03-26 14:30:00,25.66,25.8,25.56,25.68,11000.0,25.66,25.8,25.56,25.68,11000.0
2014-03-26 15:00:00,25.69,25.73,25.57,25.58,5300.0,25.69,25.73,25.57,25.58,5300.0
2014-03-26 15:30:00,25.63,25.74,25.48,25.48,13300.0,25.63,25.74,25.48,25.48,13300.0
2014-03-27 09:30:00,25.6,25.6,25.4,25.52,1500.0,25.6,25.6,25.4,25.52,1500.0
2014-03-27 10:00:00,25.43,25.68,25.43,25.63,4100.0,25.43,25.68,25.43,25.63,4100.0
2014-03-27 10:30:00,25.64,25.64,25.46,25.53,1400.0,25.64,25.64,25.46,25.53,1400.0
2014-03-27 11:00:00,25.47,25.47,25.21,25.32,2800.0,25.47,25.47,25.21,25.32,2800.0
2014-03-27 11:30:00,25.27,25.27,25.04,25.16,3300.0,25.27,25.27,25.04,25.16,3300.0
2014-03-27 12:00:00,25.14,25.23,25.13,25.2,3000.0,25.14,25.23,25.13,25.2,3000.0
2014-03-27 12:30:00,25.17,25.17,25.04,25.04,1500.0,25.17,25.17,25.04,25.04,1500.0
2014-03-27 13:00:00,25.09,25.18,25.09,25.1,2400.0,25.09,25.18,25.09,25.1,2400.0
2014-03-27 13:30:00,25.07,25.09,25.0,25.04,3200.0,25.07,25.09,25.0,25.04,3200.0
2014-03-27 14:00:00,25.04,25.18,24.94,25.17,5100.0,25.04,25.18,24.94,25.17,5100.0
2014-03-27 14:30:00,25.17,25.17,25.0,25.06,5900.0,25.17,25.17,25.0,25.06,5900.0
2014-03-27 15:00:00,25.03,25.03,24.89,24.91,6500.0,25.03,25.03,24.89,24.91,6500.0
2014-03-27 15:30:00,24.92,24.99,24.88,24.93,14300.0,24.92,24.99,24.88,24.93,14300.0
2014-03-28 09:30:00,24.89,25.06,24.85,25.02,9200.0,24.89,25.06,24.85,25.02,9200.0
2014-03-28 10:00:00,25.03,25.16,25.03,25.08,5700.0,25.03,25.16,25.03,25.08,5700.0
2014-03-28 10:30:00,25.1,25.17,25.06,25.17,4100.0,25.1,25.17,25.06,25.17,4100.0
2014-03-28 11:00:00,25.18,25.23,25.08,25.09,3900.0,25.18,25.23,25.08,25.09,3900.0
2014-03-28 11:30:00,25.09,25.1,25.01,25.09,3800.0,25.09,25.1,25.01,25.09,3800.0
2014-03-28 12:00:00,25.07,25.15,25.07,25.09,2600.0,25.07,25.15,25.07,25.09,2600.0
2014-03-28 12:30:00,25.07,25.1,25.01,25.01,5600.0,25.07,25.1,25.01,25.01,5600.0
2014-03-28 13:00:00,25.01,25.09,24.99,25.08,5000.0,25.01,25.09,24.99,25.08,5000.0
2014-03-28 13:30:00,25.08,25.08,24.98,24.98,3700.0,25.08,25.08,24.98,24.98,3700.0
2014-03-28 14:00:00,25.0,25.01,24.85,24.99,3600.0,25.0,25.01,24.85,24.99,3600.0
2014-03-28 14:30:00,25.0,25.01,24.92,24.98,5900.0,25.0,25.01,24.92,24.98,5900.0
2014-03-28 15:00:00,24.97,25.0,24.77,24.9,9300.0,24.97,25.0,24.77,24.9,9300.0
2014-03-28 15:30:00,24.91,24.94,24.78,24.8,16700.0,24.91,24.94,24.78,24.8,16700.0
2014-03-31 09:30:00,25.1,25.13,24.94,25.13,2900.0,25.1,25.13,24.94,25.13,2900.0
2014-03-31 10:00:00,25.2,25.4,25.16,25.4,4700.0,25.2,25.4,25.16,25.4,4700.0
2014-03-31 10:30:00,25.41,25.55,25.38,25.44,4800.0,25.41,25.55,25.38,25.44,4800.0
2014-03-31 11:00:00,25.47,25.54,25.4,25.4,3700.0,25.47,25.54,25.4,25.4,3700.0
2014-03-31 11:30:00,25.39,25.48,25.26,25.44,3800.0,25.39,25.48,25.26,25.44,3800.0
2014-03-31 12:00:00,25.44,25.55,25.44,25.49,3800.0,25.44,25.55,25.44,25.49,3800.0
2014-03-31 12:30:00,25.49,25.52,25.48,25.51,4600.0,25.49,25.52,25.48,25.51,4600.0
2014-03-31 13:00:00,25.54,25.54,25.47,25.48,3200.0,25.54,25.54,25.47,25.48,3200.0
2014-03-31 13:30:00,25.49,25.51,25.27,25.28,5500.0,25.49,25.51,25.27,25.28,5500.0
2014-03-31 14:00:00,25.27,25.27,25.23,25.24,8700.0,25.27,25.27,25.23,25.24,8700.0
2014-03-31 14:30:00,25.25,25.31,25.22,25.31,8200.0,25.25,25.31,25.22,25.31,8200.0
2014-03-31 15:00:00,25.33,25.41,25.32,25.39,15800.0,25.33,25.41,25.32,25.39,15800.0
2014-03-31 15:30:00,25.39,25.41,25.33,25.34,20300.0,25.39,25.41,25.33,25.34,20300.0
2014-04-01 09:30:00,25.49,25.6,25.45,25.52,4900.0,25.49,25.6,25.45,25.52,4900.0
2014-04-01 10:00:00,25.5,25.54,25.42,25.54,7400.0,25.5,25.54,25.42,25.54,7400.0
2014-04-01 10:30:00,25.54,25.64,25.54,25.6,4500.0,25.54,25.64,25.54,25.6,4500.0
2014-04-01 11:00:00,25.58,25.64,25.53,25.53,5700.0,25.58,25.64,25.53,25.53,5700.0
2014-04-01 11:30:00,25.57,25.61,25.55,25.55,5400.0,25.57,25.61,25.55,25.55,5400.0
2014-04-01 12:00:00,25.53,25.59,25.48,25.59,3000.0,25.53,25.59,25.48,25.59,3000.0
2014-04-01 12:30:00,25.59,25.59,25.47,25.51,3400.0,25.59,25.59,25.47,25.51,3400.0
2014-04-01 13:00:00,25.5,25.5,25.37,25.39,2800.0,25.5,25.5,25.37,25.39,2800.0
2014-04-01 13:30:00,25.4,25.53,25.4,25.53,3000.0,25.4,25.53,25.4,25.53,3000.0
2014-04-01 14:00:00,25.54,25.76,25.53,25.74,8400.0,25.54,25.76,25.53,25.74,8400.0
2014-04-01 14:30:00,25.74,25.77,25.69,25.77,5400.0,25.74,25.77,25.69,25.77,5400.0
2014-04-01 15:00:00,25.76,25.84,25.68,25.84,6400.0,25.76,25.84,25.68,25.84,6400.0
2014-04-01 15:30:00,25.82,25.85,25.73,25.75,15300.0,25.82,25.85,25.73,25.75,15300.0
2014-04-02 09:30:00,25.77,25.87,25.77,25.84,700.0,25.77,25.87,25.77,25.84,700.0
2014-04-02 10:00:00,25.77,25.86,25.77,25.8,1600.0,25.77,25.86,25.77,25.8,1600.0
2014-04-02 10:30:00,25.8,25.86,25.8,25.84,1400.0,25.8,25.86,25.8,25.84,1400.0
2014-04-02 11:00:00,25.88,25.88,25.79,25.85,11100.0,25.88,25.88,25.79,25.85,11100.0
2014-04-02 11:30:00,25.85,25.86,25.84,25.85,1800.0,25.85,25.86,25.84,25.85,1800.0
2014-04-02 12:00:00,25.83,25.84,25.78,25.8,3200.0,25.83,25.84,25.78,25.8,3200.0
2014-04-02 12:30:00,25.8,25.81,25.79,25.8,3500.0,25.8,25.81,25.79,25.8,3500.0
2014-04-02 13:00:00,25.79,25.79,25.67,25.68,3800.0,25.79,25.79,25.67,25.68,3800.0
2014-04-02 13:30:00,25.7,25.7,25.63,25.7,2300.0,25.7,25.7,25.63,25.7,2300.0
2014-04-02 14:00:00,25.71,25.81,25.71,25.8,1800.0,25.71,25.81,25.71,25.8,1800.0
2014-04-02 14:30:00,25.77,25.77,25.75,25.76,2900.0,25.77,25.77,25.75,25.76,2900.0
2014-04-02 15:00:00,25.79,25.84,25.79,25.84,3400.0,25.79,25.84,25.79,25.84,3400.0
2014-04-02 15:30:00,25.85,25.86,25.82,25.86,10100.0,25.85,25.86,25.82,25.86,10100.0
2014-04-03 09:30:00,26.0,26.13,26.0,26.13,800.0,26.0,26.13,26.0,26.13,800.0
2014-04-03 10:00:00,26.12,26.16,26.07,26.12,1000.0,26.12,26.16,26.07,26.12,1000.0
2014-04-03 10:30:00,26.05,26.09,25.96,25.96,1300.0,26.05,26.09,25.96,25.96,1300.0
2014-04-03 11:00:00,25.97,26.08,25.97,26.01,1900.0,25.97,26.08,25.97,26.01,1900.0
2014-04-03 11:30:00,25.99,26.03,25.95,26.03,2000.0,25.99,26.03,25.95,26.03,2000.0
2014-04-03 12:00:00,26.04,26.09,26.01,26.03,1900.0,26.04,26.09,26.01,26.03,1900.0
2014-04-03 12:30:00,26.01,26.01,25.91,25.92,900.0,26.01,26.01,25.91,25.92,900.0
2014-04-03 13:00:00,25.92,25.96,25.92,25.96,1100.0,25.92,25.96,25.92,25.96,1100.0
2014-04-03 13:30:00,25.98,26.0,25.9,25.9,1300.0,25.98,26.0,25.9,25.9,1300.0
2014-04-03 14:00:00,25.9,25.99,25.9,25.9,1900.0,25.9,25.99,25.9,25.9,1900.0
2014-04-03 14:30:00,25.86,25.87,25.74,25.87,2000.0,25.86,25.87,25.74,25.87,2000.0
2014-04-03 15:00:00,25.86,25.9,25.8,25.9,1900.0,25.86,25.9,25.8,25.9,1900.0
2014-04-03 15:30:00,25.9,25.96,25.89,25.92,8500.0,25.9,25.96,25.89,25.92,8500.0
2014-04-04 09:30:00,25.99,26.05,25.86,25.89,2300.0,25.99,26.05,25.86,25.89,2300.0
2014-04-04 10:00:00,25.88,26.02,25.88,25.96,2600.0,25.88,26.02,25.88,25.96,2600.0
2014-04-04 10:30:00,26.01,26.01,25.85,25.85,500.0,26.01,26.01,25.85,25.85,500.0
2014-04-04 11:00:00,25.71,25.75,25.43,25.44,2900.0,25.71,25.75,25.43,25.44,2900.0
2014-04-04 11:30:00,25.26,25.26,25.09,25.23,1200.0,25.26,25.26,25.09,25.23,1200.0
2014-04-04 12:00:00,25.06,25.14,24.9,25.14,2900.0,25.06,25.14,24.9,25.14,2900.0
2014-04-04 12:30:00,25.24,25.27,25.04,25.08,900.0,25.24,25.27,25.04,25.08,900.0
2014-04-04 13:00:00,24.97,25.1,24.97,25.07,3500.0,24.97,25.1,24.97,25.07,3500.0
2014-04-04 13:30:00,25.03,25.17,25.03,25.14,2100.0,25.03,25.17,25.03,25.14,2100.0
2014-04-04 14:00:00,25.16,25.23,25.06,25.23,1900.0,25.16,25.23,25.06,25.23,1900.0
2014-04-04 14:30:00,25.22,25.26,25.16,25.19,1700.0,25.22,25.26,25.16,25.19,1700.0
2014-04-04 15:00:00,25.16,25.28,25.13,25.26,2600.0,25.16,25.28,25.13,25.26,2600.0
2014-04-04 15:30:00,25.24,25.24,25.14,25.14,5900.0,25.24,25.24,25.14,25.14,5900.0
2014-04-07 09:30:00,25.17,25.2,25.06,25.2,4200.0,25.17,25.2,25.06,25.2,4200.0
2014-04-07 10:00:00,25.22,25.27,25.11,25.18,1000.0,25.22,25.27,25.11,25.18,1000.0
2014-04-07 10:30:00,25.13,25.2,25.09,25.12,1500.0,25.13,25.2,25.09,25.12,1500.0
2014-04-07 11:00:00,25.13,25.13,25.05,25.07,1800.0,25.13,25.13,25.05,25.07,1800.0
2014-04-07 11:30:00,25.08,25.16,24.99,25.06,2700.0,25.08,25.16,24.99,25.06,2700.0
2014-04-07 12:00:00,25.06,25.17,25.06,25.17,3000.0,25.06,25.17,25.06,25.17,3000.0
2014-04-07 12:30:00,25.15,25.22,25.15,25.22,600.0,25.15,25.22,25.15,25.22,600.0
2014-04-07 13:00:00,25.19,25.19,25.11,25.15,1400.0,25.19,25.19,25.11,25.15,1400.0
2014-04-07 13:30:00,25.08,25.17,25.08,25.1,2300.0,25.08,25.17,25.08,25.1,2300.0
2014-04-07 14:00:00,25.04,25.08,25.0,25.03,2600.0,25.04,25.08,25.0,25.03,2600.0
2014-04-07 14:30:00,25.04,25.16,25.04,25.14,1700.0,25.04,25.16,25.04,25.14,1700.0
2014-04-07 15:00:00,25.15,25.3,25.15,25.28,5200.0,25.15,25.3,25.15,25.28,5200.0
2014-04-07 15:30:00,25.29,25.29,25.16,25.18,9800.0,25.29,25.29,25.16,25.18,9800.0
2014-04-08 09:30:00,25.34,25.34,25.16,25.2,1000.0,25.34,25.34,25.16,25.2,1000.0
2014-04-08 10:00:00,25.38,25.38,25.15,25.15,1200.0,25.38,25.38,25.15,25.15,1200.0
2014-04-08 10:30:00,25.16,25.39,25.16,25.38,1800.0,25.16,25.39,25.16,25.38,1800.0
2014-04-08 11:00:00,25.34,25.48,25.34,25.41,1100.0,25.34,25.48,25.34,25.41,1100.0
2014-04-08 11:30:00,25.37,25.4,25.26,25.35,1900.0,25.37,25.4,25.26,25.35,1900.0
2014-04-08 12:00:00,25.29,25.46,25.28,25.46,2600.0,25.29,25.46,25.28,25.46,2600.0
2014-04-08 12:30:00,25.47,25.47,25.34,25.42,3600.0,25.47,25.47,25.34,25.42,3600.0
2014-04-08 13:00:00,25.45,25.57,25.44,25.57,1400.0,25.45,25.57,25.44,25.57,1400.0
2014-04-08 13:30:00,25.55,25.55,25.45,25.45,5900.0,25.55,25.55,25.45,25.45,5900.0
2014-04-08 14:00:00,25.49,25.51,25.42,25.43,4100.0,25.49,25.51,25.42,25.43,4100.0
2014-04-08 14:30:00,25.45,25.45,25.35,25.39,1100.0,25.45,25.45,25.35,25.39,1100.0
2014-04-08 15:00:00,25.32,25.52,25.32,25.52,2700.0,25.32,25.52,25.32,25.52,2700.0
2014-04-08 15:30:00,25.52,25.54,25.47,25.52,5800.0,25.52,25.54,25.47,25.52,5800.0
2014-04-09 09:30:00,25.27,25.49,25.27,25.38,2000.0,25.27,25.49,25.27,25.38,2000.0
2014-04-09 10:00:00,25.3,25.36,25.2,25.36,1900.0,25.3,25.36,25.2,25.36,1900.0
2014-04-09 10:30:00,25.34,25.34,25.17,25.2,1200.0,25.34,25.34,25.17,25.2,1200.0
2014-04-09 11:00:00,25.19,25.36,25.18,25.36,1500.0,25.19,25.36,25.18,25.36,1500.0
2014-04-09 11:30:00,25.34,25.37,25.31,25.31,2200.0,25.34,25.37,25.31,25.31,2200.0
2014-04-09 12:00:00,25.28,25.31,25.27,25.3,500.0,25.28,25.31,25.27,25.3,500.0
2014-04-09 12:30:00,25.31,25.34,25.24,25.24,1700.0,25.31,25.34,25.24,25.24,1700.0
2014-04-09 13:00:00,25.25,25.29,25.25,25.27,600.0,25.25,25.29,25.25,25.27,600.0
2014-04-09 13:30:00,25.23,25.25,25.12,25.12,2800.0,25.23,25.25,25.12,25.12,2800.0
2014-04-09 14:00:00,25.2,25.4,25.2,25.4,2400.0,25.2,25.4,25.2,25.4,2400.0
2014-04-09 14:30:00,25.4,25.47,25.31,25.33,1300.0,25.4,25.47,25.31,25.33,1300.0
2014-04-09 15:00:00,25.32,25.42,25.31,25.34,1900.0,25.32,25.42,25.31,25.34,1900.0
2014-04-09 15:30:00,25.34,25.53,25.33,25.51,16900.0,25.34,25.53,25.33,25.51,16900.0
2014-04-10 09:30:00,25.37,25.37,25.25,25.26,2000.0,25.37,25.37,25.25,25.26,2000.0
2014-04-10 10:00:00,25.29,25.47,25.28,25.43,2700.0,25.29,25.47,25.28,25.43,2700.0
2014-04-10 10:30:00,25.37,25.39,25.3,25.3,2400.0,25.37,25.39,25.3,25.3,2400.0
2014-04-10 11:00:00,25.26,25.29,25.25,25.26,3800.0,25.26,25.29,25.25,25.26,3800.0
2014-04-10 11:30:00,25.26,25.36,25.25,25.26,4400.0,25.26,25.36,25.25,25.26,4400.0
2014-04-10 12:00:00,25.25,25.27,25.19,25.24,2900.0,25.25,25.27,25.19,25.24,2900.0
2014-04-10 12:30:00,25.28,25.29,25.25,25.27,1700.0,25.28,25.29,25.25,25.27,1700.0
2014-04-10 13:00:00,25.17,25.27,25.17,25.21,2700.0,25.17,25.27,25.17,25.21,2700.0
2014-04-10 13:30:00,25.23,25.25,25.19,25.24,3100.0,25.23,25.25,25.19,25.24,3100.0
2014-04-10 14:00:00,25.21,25.29,25.12,25.25,4200.0,25.21,25.29,25.12,25.25,4200.0
2014-04-10 14:30:00,25.17,25.17,25.09,25.17,5200.0,25.17,25.17,25.09,25.17,5200.0
2014-04-10 15:00:00,25.13,25.18,25.1,25.15,5300.0,25.13,25.18,25.1,25.15,5300.0
2014-04-10 15:30:00,25.15,25.24,25.15,25.15,36000.0,25.15,25.24,25.15,25.15,36000.0
2014-04-11 09:30:00,25.0,25.11,24.87,25.03,1500.0,25.0,25.11,24.87,25.03,1500.0
2014-04-11 10:00:00,25.0,25.0,24.73,24.81,2000.0,25.0,25.0,24.73,24.81,2000.0
2014-04-11 10:30:00,24.78,24.94,24.65,24.9,3300.0,24.78,24.94,24.65,24.9,3300.0
2014-04-11 11:00:00,24.84,25.02,24.8,24.9,2100.0,24.84,25.02,24.8,24.9,2100.0
2014-04-11 11:30:00,24.88,24.88,24.72,24.76,3200.0,24.88,24.88,24.72,24.76,3200.0
2014-04-11 12:00:00,24.78,24.83,24.7,24.75,2300.0,24.78,24.83,24.7,24.75,2300.0
2014-04-11 12:30:00,24.75,24.84,24.75,24.84,2700.0,24.75,24.84,24.75,24.84,2700.0
2014-04-11 13:00:00,24.84,24.84,24.74,24.74,2700.0,24.84,24.84,24.74,24.74,2700.0
2014-04-11 13:30:00,24.69,24.81,24.69,24.73,1900.0,24.69,24.81,24.69,24.73,1900.0
2014-04-11 14:00:00,24.71,24.78,24.61,24.61,3300.0,24.71,24.78,24.61,24.61,3300.0
2014-04-11 14:30:00,24.58,24.58,24.33,24.48,2800.0,24.58,24.58,24.33,24.48,2800.0
2014-04-11 15:00:00,24.5,24.59,24.45,24.59,3500.0,24.5,24.59,24.45,24.59,3500.0
2014-04-11 15:30:00,24.5,24.53,24.38,24.44,12600.0,24.5,24.53,24.38,24.44,12600.0
2014-04-14 09:30:00,24.59,24.59,24.32,24.52,1800.0,24.59,24.59,24.32,24.52,1800.0
2014-04-14 10:00:00,24.49,24.54,24.37,24.37,1300.0,24.49,24.54,24.37,24.37,1300.0
2014-04-14 10:30:00,24.49,24.56,24.46,24.56,1200.0,24.49,24.56,24.46,24.56,1200.0
2014-04-14 11:00:00,24.55,24.55,24.51,24.53,800.0,24.55,24.55,24.51,24.53,800.0
2014-04-14 11:30:00,24.5,24.55,24.49,24.51,1000.0,24.5,24.55,24.49,24.51,1000.0
2014-04-14 12:00:00,24.48,24.52,24.46,24.46,1100.0,24.48,24.52,24.46,24.46,1100.0
2014-04-14 12:30:00,24.5,24.5,24.5,24.5,300.0,24.5,24.5,24.5,24.5,300.0
2014-04-14 13:00:00,24.44,24.45,24.44,24.45,900.0,24.44,24.45,24.44,24.45,900.0
2014-04-14 13:30:00,24.31,24.43,24.29,24.29,11100.0,24.31,24.43,24.29,24.29,11100.0
2014-04-14 14:00:00,24.27,24.3,24.19,24.19,3200.0,24.27,24.3,24.19,24.19,3200.0
2014-04-14 14:30:00,24.19,24.33,24.19,24.32,6600.0,24.19,24.33,24.19,24.32,6600.0
2014-04-14 15:00:00,24.26,24.33,24.22,24.29,9800.0,24.26,24.33,24.22,24.29,9800.0
2014-04-14 15:30:00,24.32,24.5,24.31,24.46,9900.0,24.32,24.5,24.31,24.46,9900.0
2014-04-15 09:30:00,24.54,24.56,24.43,24.49,900.0,24.54,24.56,24.43,24.49,900.0
2014-04-15 10:00:00,24.5,24.5,23.95,24.0,4500.0,24.5,24.5,23.95,24.0,4500.0
2014-04-15 10:30:00,23.9,24.08,23.82,24.0,6700.0,23.9,24.08,23.82,24.0,6700.0
2014-04-15 11:00:00,24.0,24.13,24.0,24.08,3200.0,24.0,24.13,24.0,24.08,3200.0
2014-04-15 11:30:00,24.09,24.14,24.02,24.02,1800.0,24.09,24.14,24.02,24.02,1800.0
2014-04-15 12:00:00,23.96,24.02,23.9,23.99,2700.0,23.96,24.02,23.9,23.99,2700.0
2014-04-15 12:30:00,23.98,24.06,23.92,23.92,1900.0,23.98,24.06,23.92,23.92,1900.0
2014-04-15 13:00:00,23.86,24.04,23.86,23.94,1400.0,23.86,24.04,23.86,23.94,1400.0
2014-04-15 13:30:00,24.01,24.18,24.0,24.18,4300.0,24.01,24.18,24.0,24.18,4300.0
2014-04-15 14:00:00,24.2,24.21,24.09,24.18,3500.0,24.2,24.21,24.09,24.18,3500.0
2014-04-15 14:30:00,24.13,24.36,24.13,24.34,2800.0,24.13,24.36,24.13,24.34,2800.0
2014-04-15 15:00:00,24.31,24.61,24.28,24.61,7100.0,24.31,24.61,24.28,24.61,7100.0
2014-04-15 15:30:00,24.57,24.57,24.43,24.5,18700.0,24.57,24.57,24.43,24.5,18700.0
2014-04-17 09:30:00,24.29,24.55,24.29,24.54,11400.0,24.29,24.55,24.29,24.54,11400.0
2014-04-17 10:00:00,24.5,24.68,24.5,24.62,7100.0,24.5,24.68,24.5,24.62,7100.0
2014-04-17 10:30:00,24.67,24.77,24.6,24.72,3000.0,24.67,24.77,24.6,24.72,3000.0
2014-04-17 11:00:00,24.72,24.73,24.61,24.66,1800.0,24.72,24.73,24.61,24.66,1800.0
2014-04-17 11:30:00,24.62,24.67,24.62,24.67,1000.0,24.62,24.67,24.62,24.67,1000.0
2014-04-17 12:00:00,24.69,24.7,24.63,24.66,3200.0,24.69,24.7,24.63,24.66,3200.0
2014-04-17 12:30:00,24.68,24.69,24.65,24.67,2400.0,24.68,24.69,24.65,24.67,2400.0
2014-04-17 13:00:00,24.66,24.8,24.66,24.75,3000.0,24.66,24.8,24.66,24.75,3000.0
2014-04-17 13:30:00,24.72,24.76,24.71,24.72,1000.0,24.72,24.76,24.71,24.72,1000.0
2014-04-17 14:00:00,24.72,24.84,24.72,24.82,1600.0,24.72,24.84,24.72,24.82,1600.0
2014-04-17 14:30:00,24.74,24.74,24.62,24.62,2700.0,24.74,24.74,24.62,24.62,2700.0
2014-04-17 15:00:00,24.61,24.65,24.59,24.64,4700.0,24.61,24.65,24.59,24.64,4700.0
2014-04-17 15:30:00,24.63,24.67,24.58,24.58,10500.0,24.63,24.67,24.58,24.58,10500.0
2014-04-21 09:30:00,24.62,24.75,24.6,24.75,500.0,24.62,24.75,24.6,24.75,500.0
2014-04-21 10:00:00,24.86,24.89,24.63,24.63,1200.0,24.86,24.89,24.63,24.63,1200.0
2014-04-21 10:30:00,24.53,24.76,24.5,24.76,900.0,24.53,24.76,24.5,24.76,900.0
2014-04-21 11:00:00,24.77,24.79,24.72,24.73,600.0,24.77,24.79,24.72,24.73,600.0
2014-04-21 11:30:00,24.7,24.76,24.7,24.74,3200.0,24.7,24.76,24.7,24.74,3200.0
2014-04-21 12:00:00,24.74,24.74,24.74,24.74,100.0,24.74,24.74,24.74,24.74,100.0
2014-04-21 12:30:00,24.65,24.7,24.63,24.63,3200.0,24.65,24.7,24.63,24.63,3200.0
2014-04-21 13:00:00,24.7,24.75,24.7,24.74,700.0,24.7,24.75,24.7,24.74,700.0
2014-04-21 13:30:00,24.6,24.6,24.55,24.58,900.0,24.6,24.6,24.55,24.58,900.0
2014-04-21 14:00:00,24.59,24.65,24.58,24.65,3500.0,24.59,24.65,24.58,24.65,3500.0
2014-04-21 14:30:00,24.65,24.67,24.63,24.63,2300.0,24.65,24.67,24.63,24.63,2300.0
2014-04-21 15:00:00,24.63,24.64,24.56,24.62,5700.0,24.63,24.64,24.56,24.62,5700.0
2014-04-21 15:30:00,24.62,24.68,24.62,24.68,7000.0,24.62,24.68,24.62,24.68,7000.0
2014-04-22 09:30:00,24.57,24.75,24.57,24.75,700.0,24.57,24.75,24.57,24.75,700.0
2014-04-22 10:00:00,24.71,24.94,24.71,24.9,700.0,24.71,24.94,24.71,24.9,700.0
2014-04-22 10:30:00,24.94,25.05,24.94,25.04,1300.0,24.94,25.05,24.94,25.04,1300.0
2014-04-22 11:00:00,25.07,25.14,25.06,25.14,2100.0,25.07,25.14,25.06,25.14,2100.0
2014-04-22 11:30:00,25.19,25.25,25.18,25.23,3600.0,25.19,25.25,25.18,25.23,3600.0
2014-04-22 12:00:00,25.24,25.38,25.24,25.38,2500.0,25.24,25.38,25.24,25.38,2500.0
2014-04-22 12:30:00,25.39,25.42,25.34,25.42,2400.0,25.39,25.42,25.34,25.42,2400.0
2014-04-22 13:00:00,25.41,25.48,25.41,25.48,2500.0,25.41,25.48,25.41,25.48,2500.0
2014-04-22 13:30:00,25.49,25.59,25.49,25.59,2400.0,25.49,25.59,25.49,25.59,2400.0
2014-04-22 14:00:00,25.61,25.61,25.51,25.51,5500.0,25.61,25.61,25.51,25.51,5500.0
2014-04-22 14:30:00,25.51,25.57,25.44,25.56,6000.0,25.51,25.57,25.44,25.56,6000.0
2014-04-22 15:00:00,25.56,25.57,25.56,25.56,5500.0,25.56,25.57,25.56,25.56,5500.0
2014-04-22 15:30:00,25.57,25.65,25.56,25.61,24000.0,25.57,25.65,25.56,25.61,24000.0
2014-04-23 09:30:00,25.53,25.53,25.34,25.44,1300.0,25.53,25.53,25.34,25.44,1300.0
2014-04-23 10:00:00,25.31,25.38,25.31,25.38,1400.0,25.31,25.38,25.31,25.38,1400.0
2014-04-23 10:30:00,25.42,25.53,25.39,25.5,2000.0,25.42,25.53,25.39,25.5,2000.0
2014-04-23 11:00:00,25.5,25.5,25.44,25.45,1300.0,25.5,25.5,25.44,25.45,1300.0
2014-04-23 11:30:00,25.46,25.6,25.46,25.6,4100.0,25.46,25.6,25.46,25.6,4100.0
2014-04-23 12:00:00,25.61,25.62,25.5,25.5,2800.0,25.61,25.62,25.5,25.5,2800.0
2014-04-23 12:30:00,25.51,25.52,25.5,25.52,2100.0,25.51,25.52,25.5,25.52,2100.0
2014-04-23 13:00:00,25.52,25.57,25.48,25.5,1600.0,25.52,25.57,25.48,25.5,1600.0
2014-04-23 13:30:00,25.49,25.56,25.46,25.46,1600.0,25.49,25.56,25.46,25.46,1600.0
2014-04-23 14:00:00,25.46,25.47,25.38,25.43,6100.0,25.46,25.47,25.38,25.43,6100.0
2014-04-23 14:30:00,25.43,25.48,25.41,25.47,3100.0,25.43,25.48,25.41,25.47,3100.0
2014-04-23 15:00:00,25.46,25.52,25.45,25.5,4500.0,25.46,25.52,25.45,25.5,4500.0
2014-04-23 15:30:00,25.5,25.54,25.38,25.38,8500.0,25.5,25.54,25.38,25.38,8500.0
2014-04-24 09:30:00,25.46,25.48,25.14,25.14,6600.0,25.46,25.48,25.14,25.14,6600.0
2014-04-24 10:00:00,25.15,25.2,24.95,25.17,3400.0,25.15,25.2,24.95,25.17,3400.0
2014-04-24 10:30:00,25.18,25.22,25.09,25.11,900.0,25.18,25.22,25.09,25.11,900.0
2014-04-24 11:00:00,25.04,25.28,25.04,25.28,3100.0,25.04,25.28,25.04,25.28,3100.0
2014-04-24 11:30:00,25.27,25.38,25.22,25.22,900.0,25.27,25.38,25.22,25.22,900.0
2014-04-24 12:00:00,25.22,25.23,25.07,25.09,2500.0,25.22,25.23,25.07,25.09,2500.0
2014-04-24 12:30:00,25.1,25.12,25.06,25.11,5500.0,25.1,25.12,25.06,25.11,5500.0
2014-04-24 13:00:00,25.11,25.16,25.09,25.15,5200.0,25.11,25.16,25.09,25.15,5200.0
2014-04-24 13:30:00,25.04,25.07,24.99,25.01,4600.0,25.04,25.07,24.99,25.01,4600.0
2014-04-24 14:00:00,25.01,25.06,25.01,25.02,3000.0,25.01,25.06,25.01,25.02,3000.0
2014-04-24 14:30:00,25.04,25.08,25.04,25.07,6400.0,25.04,25.08,25.04,25.07,6400.0
2014-04-24 15:00:00,25.07,25.27,25.07,25.26,5300.0,25.07,25.27,25.07,25.26,5300.0
2014-04-24 15:30:00,25.27,25.36,25.27,25.32,6900.0,25.27,25.36,25.27,25.32,6900.0
2014-04-25 09:30:00,24.94,25.17,24.94,24.99,1200.0,24.94,25.17,24.94,24.99,1200.0
2014-04-25 10:00:00,24.85,24.93,24.76,24.76,1300.0,24.85,24.93,24.76,24.76,1300.0
2014-04-25 10:30:00,24.67,24.67,24.5,24.51,1600.0,24.67,24.67,24.5,24.51,1600.0
2014-04-25 11:00:00,24.4,24.48,24.4,24.48,1000.0,24.4,24.48,24.4,24.48,1000.0
2014-04-25 11:30:00,24.54,24.55,24.36,24.46,1400.0,24.54,24.55,24.36,24.46,1400.0
2014-04-25 12:00:00,24.43,24.45,24.26,24.34,2900.0,24.43,24.45,24.26,24.34,2900.0
2014-04-25 12:30:00,24.31,24.31,24.23,24.23,1600.0,24.31,24.31,24.23,24.23,1600.0
2014-04-25 13:00:00,24.1,24.14,24.07,24.13,2500.0,24.1,24.14,24.07,24.13,2500.0
2014-04-25 13:30:00,24.09,24.22,24.01,24.22,2400.0,24.09,24.22,24.01,24.22,2400.0
2014-04-25 14:00:00,24.09,24.16,24.04,24.14,1100.0,24.09,24.16,24.04,24.14,1100.0
2014-04-25 14:30:00,24.1,24.3,24.08,24.14,2200.0,24.1,24.3,24.08,24.14,2200.0
2014-04-25 15:00:00,24.15,24.25,24.15,24.21,3400.0,24.15,24.25,24.15,24.21,3400.0
2014-04-25 15:30:00,24.2,24.26,24.14,24.25,22200.0,24.2,24.26,24.14,24.25,22200.0
2014-04-28 09:30:00,24.22,24.79,24.22,24.42,2300.0,24.22,24.79,24.22,24.42,2300.0
2014-04-28 10:00:00,24.37,24.45,24.31,24.45,500.0,24.37,24.45,24.31,24.45,500.0
2014-04-28 10:30:00,24.32,24.32,24.19,24.19,1300.0,24.32,24.32,24.19,24.19,1300.0
2014-04-28 11:00:00,24.26,24.26,23.83,23.83,1100.0,24.26,24.26,23.83,23.83,1100.0
2014-04-28 11:30:00,23.77,23.99,23.71,23.72,2300.0,23.77,23.99,23.71,23.72,2300.0
2014-04-28 12:00:00,23.75,23.81,23.64,23.65,1900.0,23.75,23.81,23.64,23.65,1900.0
2014-04-28 12:30:00,23.7,23.7,23.59,23.63,1200.0,23.7,23.7,23.59,23.63,1200.0
2014-04-28 13:00:00,23.65,23.65,23.46,23.6,1800.0,23.65,23.65,23.46,23.6,1800.0
2014-04-28 13:30:00,23.62,23.75,23.57,23.67,2100.0,23.62,23.75,23.57,23.67,2100.0
2014-04-28 14:00:00,23.61,23.88,23.59,23.88,2600.0,23.61,23.88,23.59,23.88,2600.0
2014-04-28 14:30:00,23.9,24.01,23.83,23.89,5800.0,23.9,24.01,23.83,23.89,5800.0
2014-04-28 15:00:00,23.89,24.32,23.89,24.24,7200.0,23.89,24.32,23.89,24.24,7200.0
2014-04-28 15:30:00,24.28,24.36,24.22,24.25,13200.0,24.28,24.36,24.22,24.25,13200.0
2014-04-29 09:30:00,24.44,24.44,24.17,24.24,1400.0,24.44,24.44,24.17,24.24,1400.0
2014-04-29 10:00:00,24.09,24.17,24.09,24.15,1400.0,24.09,24.17,24.09,24.15,1400.0
2014-04-29 10:30:00,24.03,24.12,24.03,24.09,1400.0,24.03,24.12,24.03,24.09,1400.0
2014-04-29 11:00:00,24.08,24.11,24.01,24.07,900.0,24.08,24.11,24.01,24.07,900.0
2014-04-29 11:30:00,24.12,24.12,24.01,24.09,1500.0,24.12,24.12,24.01,24.09,1500.0
2014-04-29 12:00:00,24.11,24.11,24.03,24.03,1500.0,24.11,24.11,24.03,24.03,1500.0
2014-04-29 12:30:00,24.12,24.12,24.08,24.09,1800.0,24.12,24.12,24.08,24.09,1800.0
2014-04-29 13:00:00,24.06,24.1,24.0,24.01,4700.0,24.06,24.1,24.0,24.01,4700.0
2014-04-29 13:30:00,24.0,24.0,23.9,23.99,1400.0,24.0,24.0,23.9,23.99,1400.0
2014-04-29 14:00:00,24.04,24.05,23.96,24.03,2100.0,24.04,24.05,23.96,24.03,2100.0
2014-04-29 14:30:00,23.97,24.0,23.96,23.99,1900.0,23.97,24.0,23.96,23.99,1900.0
2014-04-29 15:00:00,23.98,24.0,23.89,23.96,4800.0,23.98,24.0,23.89,23.96,4800.0
2014-04-29 15:30:00,23.96,23.96,23.79,23.83,17200.0,23.96,23.96,23.79,23.83,17200.0
2014-04-30 09:30:00,23.78,23.78,23.48,23.56,3100.0,23.78,23.78,23.48,23.56,3100.0
2014-04-30 10:00:00,23.55,23.91,23.55,23.86,3700.0,23.55,23.91,23.55,23.86,3700.0
2014-04-30 10:30:00,23.94,24.04,23.81,23.98,1200.0,23.94,24.04,23.81,23.98,1200.0
2014-04-30 11:00:00,23.93,23.95,23.8,23.86,2500.0,23.93,23.95,23.8,23.86,2500.0
2014-04-30 11:30:00,23.83,23.83,23.74,23.75,1400.0,23.83,23.83,23.74,23.75,1400.0
2014-04-30 12:00:00,23.78,23.81,23.74,23.74,1200.0,23.78,23.81,23.74,23.74,1200.0
2014-04-30 12:30:00,23.74,23.9,23.74,23.83,4800.0,23.74,23.9,23.74,23.83,4800.0
2014-04-30 13:00:00,23.85,23.89,23.85,23.87,1000.0,23.85,23.89,23.85,23.87,1000.0
2014-04-30 13:30:00,23.87,23.87,23.75,23.75,1300.0,23.87,23.87,23.75,23.75,1300.0
2014-04-30 14:00:00,23.72,23.88,23.69,23.86,3700.0,23.72,23.88,23.69,23.86,3700.0
2014-04-30 14:30:00,23.98,24.05,23.92,24.03,2400.0,23.98,24.05,23.92,24.03,2400.0
2014-04-30 15:00:00,24.04,24.04,23.85,23.92,3000.0,24.04,24.04,23.85,23.92,3000.0
2014-04-30 15:30:00,23.97,24.0,23.93,23.96,6400.0,23.97,24.0,23.93,23.96,6400.0
2014-05-01 09:30:00,23.72,23.8,23.67,23.69,1600.0,23.72,23.8,23.67,23.69,1600.0
2014-05-01 10:00:00,23.6,23.66,23.47,23.59,1800.0,23.6,23.66,23.47,23.59,1800.0
2014-05-01 10:30:00,23.61,23.66,23.54,23.54,6600.0,23.61,23.66,23.54,23.54,6600.0
2014-05-01 11:00:00,23.55,23.61,23.47,23.6,8500.0,23.55,23.61,23.47,23.6,8500.0
2014-05-01 11:30:00,23.63,23.88,23.63,23.78,10600.0,23.63,23.88,23.63,23.78,10600.0
2014-05-01 12:00:00,23.76,23.85,23.76,23.8,6000.0,23.76,23.85,23.76,23.8,6000.0
2014-05-01 12:30:00,23.78,23.81,23.55,23.61,4000.0,23.78,23.81,23.55,23.61,4000.0
2014-05-01 13:00:00,23.59,23.63,23.53,23.53,2700.0,23.59,23.63,23.53,23.53,2700.0
2014-05-01 13:30:00,23.46,23.51,23.24,23.25,4200.0,23.46,23.51,23.24,23.25,4200.0
2014-05-01 14:00:00,23.27,23.36,23.26,23.3,4400.0,23.27,23.36,23.26,23.3,4400.0
2014-05-01 14:30:00,23.31,23.34,23.27,23.32,5200.0,23.31,23.34,23.27,23.32,5200.0
2014-05-01 15:00:00,23.31,23.31,23.16,23.16,7300.0,23.31,23.31,23.16,23.16,7300.0
2014-05-01 15:30:00,23.17,23.34,23.17,23.32,13400.0,23.17,23.34,23.17,23.32,13400.0
2014-05-02 09:30:00,23.37,23.39,23.31,23.32,1100.0,23.37,23.39,23.31,23.32,1100.0
2014-05-02 10:00:00,23.32,23.59,23.32,23.59,1500.0,23.32,23.59,23.32,23.59,1500.0
2014-05-02 10:30:00,23.59,23.75,23.39,23.39,700.0,23.59,23.75,23.39,23.39,700.0
2014-05-02 11:00:00,23.54,23.54,23.37,23.4,2300.0,23.54,23.54,23.37,23.4,2300.0
2014-05-02 11:30:00,23.43,23.54,23.4,23.48,1700.0,23.43,23.54,23.4,23.48,1700.0
2014-05-02 12:00:00,23.58,23.71,23.58,23.71,1900.0,23.58,23.71,23.58,23.71,1900.0
2014-05-02 12:30:00,23.69,23.75,23.69,23.72,2200.0,23.69,23.75,23.69,23.72,2200.0
2014-05-02 13:00:00,23.73,23.75,23.59,23.59,1000.0,23.73,23.75,23.59,23.59,1000.0
2014-05-02 13:30:00,23.51,23.58,23.5,23.52,1200.0,23.51,23.58,23.5,23.52,1200.0
2014-05-02 14:00:00,23.46,23.6,23.46,23.56,1700.0,23.46,23.6,23.46,23.56,1700.0
2014-05-02 14:30:00,23.53,23.57,23.46,23.46,1300.0,23.53,23.57,23.46,23.46,1300.0
2014-05-02 15:00:00,23.47,23.51,23.38,23.38,1700.0,23.47,23.51,23.38,23.38,1700.0
2014-05-02 15:30:00,23.39,23.41,23.35,23.35,7700.0,23.39,23.41,23.35,23.35,7700.0
2014-05-05 09:30:00,23.08,23.08,22.97,23.04,1100.0,23.08,23.08,22.97,23.04,1100.0
2014-05-05 10:00:00,23.21,23.39,23.21,23.39,300.0,23.21,23.39,23.21,23.39,300.0
2014-05-05 10:30:00,23.38,23.52,23.37,23.37,3400.0,23.38,23.52,23.37,23.37,3400.0
2014-05-05 11:00:00,23.37,23.37,23.22,23.28,500.0,23.37,23.37,23.22,23.28,500.0
2014-05-05 11:30:00,23.34,23.35,23.3,23.33,400.0,23.34,23.35,23.3,23.33,400.0
2014-05-05 12:00:00,23.32,23.32,23.29,23.32,300.0,23.32,23.32,23.29,23.32,300.0
2014-05-05 12:30:00,23.25,23.27,23.21,23.27,800.0,23.25,23.27,23.21,23.27,800.0
2014-05-05 13:00:00,23.16,23.24,23.16,23.2,1600.0,23.16,23.24,23.16,23.2,1600.0
2014-05-05 13:30:00,23.19,23.35,23.19,23.27,1100.0,23.19,23.35,23.19,23.27,1100.0
2014-05-05 14:00:00,23.27,23.3,23.27,23.3,700.0,23.27,23.3,23.27,23.3,700.0
2014-05-05 14:30:00,23.3,23.4,23.26,23.4,1400.0,23.3,23.4,23.26,23.4,1400.0
2014-05-05 15:00:00,23.34,23.35,23.27,23.28,1900.0,23.34,23.35,23.27,23.28,1900.0
2014-05-05 15:30:00,23.28,23.33,23.26,23.27,7400.0,23.28,23.33,23.26,23.27,7400.0
2014-05-06 09:30:00,23.17,23.23,23.11,23.23,800.0,23.17,23.23,23.11,23.23,800.0
2014-05-06 10:00:00,23.25,23.37,23.25,23.37,500.0,23.25,23.37,23.25,23.37,500.0
2014-05-06 10:30:00,23.42,23.46,23.26,23.26,2100.0,23.42,23.46,23.26,23.26,2100.0
2014-05-06 11:00:00,23.23,23.29,23.2,23.22,1800.0,23.23,23.29,23.2,23.22,1800.0
2014-05-06 11:30:00,23.17,23.22,23.17,23.21,2400.0,23.17,23.22,23.17,23.21,2400.0
2014-05-06 12:00:00,23.25,23.25,23.25,23.25,100.0,23.25,23.25,23.25,23.25,100.0
2014-05-06 12:30:00,23.23,23.31,23.23,23.31,400.0,23.23,23.31,23.23,23.31,400.0
2014-05-06 13:00:00,23.25,23.25,23.2,23.23,1600.0,23.25,23.25,23.2,23.23,1600.0
2014-05-06 13:30:00,23.14,23.15,22.97,23.05,4000.0,23.14,23.15,22.97,23.05,4000.0
2014-05-06 14:00:00,22.95,23.03,22.93,22.93,900.0,22.95,23.03,22.93,22.93,900.0
2014-05-06 14:30:00,23.02,23.03,22.99,22.99,500.0,23.02,23.03,22.99,22.99,500.0
2014-05-06 15:00:00,22.96,23.05,22.93,23.05,2200.0,22.96,23.05,22.93,23.05,2200.0
2014-05-06 15:30:00,23.02,23.08,22.92,22.93,5400.0,23.02,23.08,22.92,22.93,5400.0
2014-05-07 09:30:00,22.86,22.86,22.66,22.66,1100.0,22.86,22.86,22.66,22.66,1100.0
2014-05-07 10:00:00,22.7,22.71,22.46,22.52,2200.0,22.7,22.71,22.46,22.52,2200.0
2014-05-07 10:30:00,22.45,22.56,22.44,22.44,1300.0,22.45,22.56,22.44,22.44,1300.0
2014-05-07 11:00:00,22.44,22.51,22.38,22.41,1600.0,22.44,22.51,22.38,22.41,1600.0
2014-05-07 11:30:00,22.38,22.63,22.38,22.63,1000.0,22.38,22.63,22.38,22.63,1000.0
2014-05-07 12:00:00,22.58,22.69,22.58,22.67,900.0,22.58,22.69,22.58,22.67,900.0
2014-05-07 12:30:00,22.61,22.62,22.53,22.53,1300.0,22.61,22.62,22.53,22.53,1300.0
2014-05-07 13:00:00,22.53,22.76,22.48,22.76,2300.0,22.53,22.76,22.48,22.76,2300.0
2014-05-07 13:30:00,22.77,22.77,22.65,22.65,1600.0,22.77,22.77,22.65,22.65,1600.0
2014-05-07 14:00:00,22.61,22.83,22.61,22.82,2300.0,22.61,22.83,22.61,22.82,2300.0
2014-05-07 14:30:00,22.85,22.91,22.85,22.87,2100.0,22.85,22.91,22.85,22.87,2100.0
2014-05-07 15:00:00,22.84,22.85,22.77,22.79,2200.0,22.84,22.85,22.77,22.79,2200.0
2014-05-07 15:30:00,22.81,23.0,22.8,22.98,7300.0,22.81,23.0,22.8,22.98,7300.0
2014-05-08 09:30:00,22.97,23.15,22.97,23.13,1400.0,22.97,23.15,22.97,23.13,1400.0
2014-05-08 10:00:00,23.33,23.53,23.33,23.53,1400.0,23.33,23.53,23.33,23.53,1400.0
2014-05-08 10:30:00,23.51,23.54,23.46,23.54,800.0,23.51,23.54,23.46,23.54,800.0
2014-05-08 11:00:00,23.5,23.67,23.5,23.63,1000.0,23.5,23.67,23.5,23.63,1000.0
2014-05-08 11:30:00,23.62,23.68,23.59,23.68,300.0,23.62,23.68,23.59,23.68,300.0
2014-05-08 12:00:00,23.63,23.63,23.51,23.52,600.0,23.63,23.63,23.51,23.52,600.0
2014-05-08 12:30:00,23.36,23.36,23.23,23.31,1900.0,23.36,23.36,23.23,23.31,1900.0
2014-05-08 13:00:00,23.28,23.28,23.17,23.17,1400.0,23.28,23.28,23.17,23.17,1400.0
2014-05-08 13:30:00,23.24,23.24,23.14,23.15,1300.0,23.24,23.24,23.14,23.15,1300.0
2014-05-08 14:00:00,23.07,23.12,23.02,23.12,1900.0,23.07,23.12,23.02,23.12,1900.0
2014-05-08 14:30:00,23.07,23.07,22.85,22.92,2500.0,23.07,23.07,22.85,22.92,2500.0
2014-05-08 15:00:00,22.89,23.04,22.86,23.04,3200.0,22.89,23.04,22.86,23.04,3200.0
2014-05-08 15:30:00,23.01,23.01,22.9,22.92,10300.0,23.01,23.01,22.9,22.92,10300.0
2014-05-09 09:30:00,22.87,22.87,22.71,22.86,1100.0,22.87,22.87,22.71,22.86,1100.0
2014-05-09 10:00:00,22.84,23.17,22.84,23.17,900.0,22.84,23.17,22.84,23.17,900.0
2014-05-09 10:30:00,22.81,22.81,22.81,22.81,200.0,22.81,22.81,22.81,22.81,200.0
2014-05-09 11:00:00,22.84,22.84,22.68,22.8,1900.0,22.84,22.84,22.68,22.8,1900.0
2014-05-09 11:30:00,22.89,23.02,22.89,23.01,700.0,22.89,23.02,22.89,23.01,700.0
2014-05-09 12:00:00,22.91,22.98,22.91,22.92,700.0,22.91,22.98,22.91,22.92,700.0
2014-05-09 12:30:00,22.99,23.17,22.99,22.99,2600.0,22.99,23.17,22.99,22.99,2600.0
2014-05-09 13:00:00,23.02,23.02,22.95,22.95,900.0,23.02,23.02,22.95,22.95,900.0
2014-05-09 13:30:00,22.97,22.97,22.91,22.93,1100.0,22.97,22.97,22.91,22.93,1100.0
2014-05-09 14:00:00,22.95,23.05,22.93,22.98,2500.0,22.95,23.05,22.93,22.98,2500.0
2014-05-09 14:30:00,22.99,23.0,22.93,23.0,2000.0,22.99,23.0,22.93,23.0,2000.0
2014-05-09 15:00:00,23.0,23.06,22.97,22.99,2500.0,23.0,23.06,22.97,22.99,2500.0
2014-05-09 15:30:00,23.01,23.11,23.0,23.11,6500.0,23.01,23.11,23.0,23.11,6500.0
2014-05-12 09:30:00,23.34,23.66,23.34,23.61,1500.0,23.34,23.66,23.34,23.61,1500.0
2014-05-12 10:00:00,23.66,23.79,23.55,23.73,2500.0,23.66,23.79,23.55,23.73,2500.0
2014-05-12 10:30:00,23.71,23.73,23.57,23.57,2100.0,23.71,23.73,23.57,23.57,2100.0
2014-05-12 11:00:00,23.61,23.62,23.31,23.35,4300.0,23.61,23.62,23.31,23.35,4300.0
2014-05-12 11:30:00,23.37,23.44,23.32,23.33,1700.0,23.37,23.44,23.32,23.33,1700.0
2014-05-12 12:00:00,23.36,23.41,23.3,23.41,2000.0,23.36,23.41,23.3,23.41,2000.0
2014-05-12 12:30:00,23.39,23.39,23.29,23.37,500.0,23.39,23.39,23.29,23.37,500.0
2014-05-12 13:00:00,23.39,23.49,23.39,23.48,1900.0,23.39,23.49,23.39,23.48,1900.0
2014-05-12 13:30:00,23.47,23.56,23.46,23.53,1200.0,23.47,23.56,23.46,23.53,1200.0
2014-05-12 14:00:00,23.52,23.52,23.39,23.46,4800.0,23.52,23.52,23.39,23.46,4800.0
2014-05-12 14:30:00,23.48,23.75,23.48,23.75,2800.0,23.48,23.75,23.48,23.75,2800.0
2014-05-12 15:00:00,23.75,23.78,23.66,23.73,4200.0,23.75,23.78,23.66,23.73,4200.0
2014-05-12 15:30:00,23.73,23.75,23.69,23.69,10500.0,23.73,23.75,23.69,23.69,10500.0
2014-05-13 09:30:00,23.7,23.75,23.53,23.56,1600.0,23.7,23.75,23.53,23.56,1600.0
2014-05-13 10:00:00,23.57,23.59,23.52,23.56,1100.0,23.57,23.59,23.52,23.56,1100.0
2014-05-13 10:30:00,23.57,23.64,23.54,23.54,1800.0,23.57,23.64,23.54,23.54,1800.0
2014-05-13 11:00:00,23.49,23.49,23.3,23.34,2100.0,23.49,23.49,23.3,23.34,2100.0
2014-05-13 11:30:00,23.32,23.33,23.1,23.17,3200.0,23.32,23.33,23.1,23.17,3200.0
2014-05-13 12:00:00,23.14,23.15,23.06,23.08,3200.0,23.14,23.15,23.06,23.08,3200.0
2014-05-13 12:30:00,23.06,23.2,23.05,23.11,5300.0,23.06,23.2,23.05,23.11,5300.0
2014-05-13 13:00:00,23.1,23.1,23.02,23.07,2900.0,23.1,23.1,23.02,23.07,2900.0
2014-05-13 13:30:00,23.15,23.16,23.09,23.09,1100.0,23.15,23.16,23.09,23.09,1100.0
2014-05-13 14:00:00,23.1,23.17,23.1,23.16,1400.0,23.1,23.17,23.1,23.16,1400.0
2014-05-13 14:30:00,23.17,23.24,23.11,23.11,2300.0,23.17,23.24,23.11,23.11,2300.0
2014-05-13 15:00:00,23.1,23.13,23.04,23.06,8600.0,23.1,23.13,23.04,23.06,8600.0
2014-05-13 15:30:00,23.06,23.1,23.03,23.09,13700.0,23.06,23.1,23.03,23.09,13700.0
2014-05-14 09:30:00,22.95,22.98,22.82,22.86,1000.0,22.95,22.98,22.82,22.86,1000.0
2014-05-14 10:00:00,22.92,22.92,22.55,22.65,3500.0,22.92,22.92,22.55,22.65,3500.0
2014-05-14 10:30:00,22.64,22.66,22.48,22.49,3500.0,22.64,22.66,22.48,22.49,3500.0
2014-05-14 11:00:00,22.48,22.5,22.35,22.35,2400.0,22.48,22.5,22.35,22.35,2400.0
2014-05-14 11:30:00,22.34,22.34,22.2,22.22,6100.0,22.34,22.34,22.2,22.22,6100.0
2014-05-14 12:00:00,22.19,22.3,22.18,22.29,1500.0,22.19,22.3,22.18,22.29,1500.0
2014-05-14 12:30:00,22.27,22.53,22.26,22.47,3300.0,22.27,22.53,22.26,22.47,3300.0
2014-05-14 13:00:00,22.45,22.53,22.43,22.49,3000.0,22.45,22.53,22.43,22.49,3000.0
2014-05-14 13:30:00,22.49,22.53,22.44,22.53,1700.0,22.49,22.53,22.44,22.53,1700.0
2014-05-14 14:00:00,22.53,22.53,22.48,22.52,2000.0,22.53,22.53,22.48,22.52,2000.0
2014-05-14 14:30:00,22.54,22.55,22.32,22.38,5700.0,22.54,22.55,22.32,22.38,5700.0
2014-05-14 15:00:00,22.41,22.53,22.41,22.45,3900.0,22.41,22.53,22.41,22.45,3900.0
2014-05-14 15:30:00,22.47,22.47,22.31,22.32,8500.0,22.47,22.47,22.31,22.32,8500.0
2014-05-15 09:30:00,22.25,22.25,21.88,21.96,3800.0,22.25,22.25,21.88,21.96,3800.0
2014-05-15 10:00:00,21.94,21.95,21.66,21.85,2600.0,21.94,21.95,21.66,21.85,2600.0
2014-05-15 10:30:00,21.86,21.95,21.77,21.88,1700.0,21.86,21.95,21.77,21.88,1700.0
2014-05-15 11:00:00,21.92,21.92,21.8,21.82,2600.0,21.92,21.92,21.8,21.82,2600.0
2014-05-15 11:30:00,21.9,21.94,21.82,21.82,3500.0,21.9,21.94,21.82,21.82,3500.0
2014-05-15 12:00:00,21.86,21.95,21.86,21.9,1000.0,21.86,21.95,21.86,21.9,1000.0
2014-05-15 12:30:00,21.89,22.02,21.86,22.02,1400.0,21.89,22.02,21.86,22.02,1400.0
2014-05-15 13:00:00,22.03,22.09,22.03,22.07,1700.0,22.03,22.09,22.03,22.07,1700.0
2014-05-15 13:30:00,22.13,22.2,22.07,22.19,2000.0,22.13,22.2,22.07,22.19,2000.0
2014-05-15 14:00:00,22.21,22.3,22.17,22.2,4100.0,22.21,22.3,22.17,22.2,4100.0
2014-05-15 14:30:00,22.22,22.32,22.22,22.26,2800.0,22.22,22.32,22.22,22.26,2800.0
2014-05-15 15:00:00,22.27,22.27,22.09,22.14,6900.0,22.27,22.27,22.09,22.14,6900.0
2014-05-15 15:30:00,22.17,22.25,22.13,22.13,9000.0,22.17,22.25,22.13,22.13,9000.0
2014-05-16 09:30:00,22.17,22.28,22.1,22.28,1700.0,22.17,22.28,22.1,22.28,1700.0
2014-05-16 10:00:00,22.36,22.36,21.97,21.97,1400.0,22.36,22.36,21.97,21.97,1400.0
2014-05-16 10:30:00,22.03,22.2,22.03,22.17,800.0,22.03,22.2,22.03,22.17,800.0
2014-05-16 11:00:00,22.23,22.32,22.23,22.26,1800.0,22.23,22.32,22.23,22.26,1800.0
2014-05-16 11:30:00,22.18,22.22,22.16,22.2,2700.0,22.18,22.22,22.16,22.2,2700.0
2014-05-16 12:00:00,22.22,22.23,22.2,22.2,400.0,22.22,22.23,22.2,22.2,400.0
2014-05-16 12:30:00,22.19,22.19,22.12,22.14,800.0,22.19,22.19,22.12,22.14,800.0
2014-05-16 13:00:00,22.09,22.18,22.09,22.15,1300.0,22.09,22.18,22.09,22.15,1300.0
2014-05-16 13:30:00,22.23,22.24,22.14,22.14,1100.0,22.23,22.24,22.14,22.14,1100.0
2014-05-16 14:00:00,22.11,22.13,22.08,22.12,1000.0,22.11,22.13,22.08,22.12,1000.0
2014-05-16 14:30:00,22.17,22.24,22.17,22.23,900.0,22.17,22.24,22.17,22.23,900.0
2014-05-16 15:00:00,22.26,22.33,22.26,22.31,3000.0,22.26,22.33,22.26,22.31,3000.0
2014-05-16 15:30:00,22.32,22.34,22.27,22.3,6900.0,22.32,22.34,22.27,22.3,6900.0
2014-05-19 09:30:00,22.42,22.62,22.37,22.56,5000.0,22.42,22.62,22.37,22.56,5000.0
2014-05-19 10:00:00,22.54,22.84,22.49,22.77,6300.0,22.54,22.84,22.49,22.77,6300.0
2014-05-19 10:30:00,22.77,22.97,22.76,22.95,4500.0,22.77,22.97,22.76,22.95,4500.0
2014-05-19 11:00:00,22.96,23.06,22.94,23.02,3300.0,22.96,23.06,22.94,23.02,3300.0
2014-05-19 11:30:00,23.01,23.02,22.97,23.0,3400.0,23.01,23.02,22.97,23.0,3400.0
2014-05-19 12:00:00,23.01,23.02,22.89,22.91,2400.0,23.01,23.02,22.89,22.91,2400.0
2014-05-19 12:30:00,22.91,22.91,22.8,22.84,3200.0,22.91,22.91,22.8,22.84,3200.0
2014-05-19 13:00:00,22.83,22.93,22.83,22.88,2800.0,22.83,22.93,22.83,22.88,2800.0
2014-05-19 13:30:00,22.87,22.89,22.81,22.87,2400.0,22.87,22.89,22.81,22.87,2400.0
2014-05-19 14:00:00,22.88,22.88,22.75,22.77,2500.0,22.88,22.88,22.75,22.77,2500.0
2014-05-19 14:30:00,22.77,22.81,22.73,22.81,5100.0,22.77,22.81,22.73,22.81,5100.0
2014-05-19 15:00:00,22.81,22.81,22.71,22.79,9600.0,22.81,22.81,22.71,22.79,9600.0
2014-05-19 15:30:00,22.8,22.89,22.74,22.87,23300.0,22.8,22.89,22.74,22.87,23300.0
2014-05-20 09:30:00,22.63,22.66,22.5,22.5,4800.0,22.63,22.66,22.5,22.5,4800.0
2014-05-20 10:00:00,22.54,22.55,22.36,22.37,7800.0,22.54,22.55,22.36,22.37,7800.0
2014-05-20 10:30:00,22.3,22.39,22.25,22.39,3000.0,22.3,22.39,22.25,22.39,3000.0
2014-05-20 11:00:00,22.41,22.46,22.36,22.45,4900.0,22.41,22.46,22.36,22.45,4900.0
2014-05-20 11:30:00,22.45,22.5,22.39,22.43,4300.0,22.45,22.5,22.39,22.43,4300.0
2014-05-20 12:00:00,22.4,22.44,22.32,22.39,4200.0,22.4,22.44,22.32,22.39,4200.0
2014-05-20 12:30:00,22.39,22.43,22.37,22.43,4200.0,22.39,22.43,22.37,22.43,4200.0
2014-05-20 13:00:00,22.42,22.45,22.31,22.39,5500.0,22.42,22.45,22.31,22.39,5500.0
2014-05-20 13:30:00,22.39,22.39,22.19,22.19,2500.0,22.39,22.39,22.19,22.19,2500.0
2014-05-20 14:00:00,22.19,22.31,22.19,22.29,3200.0,22.19,22.31,22.19,22.29,3200.0
2014-05-20 14:30:00,22.28,22.3,22.23,22.27,4000.0,22.28,22.3,22.23,22.27,4000.0
2014-05-20 15:00:00,22.32,22.44,22.32,22.42,7300.0,22.32,22.44,22.32,22.42,7300.0
2014-05-20 15:30:00,22.41,22.51,22.38,22.43,11200.0,22.41,22.51,22.38,22.43,11200.0
2014-05-21 09:30:00,22.5,22.95,22.5,22.95,3200.0,22.5,22.95,22.5,22.95,3200.0
2014-05-21 10:00:00,22.94,23.24,22.94,23.13,10200.0,22.94,23.24,22.94,23.13,10200.0
2014-05-21 10:30:00,23.11,23.17,22.96,22.96,3700.0,23.11,23.17,22.96,22.96,3700.0
2014-05-21 11:00:00,22.98,23.04,22.69,22.69,6000.0,22.98,23.04,22.69,22.69,6000.0
2014-05-21 11:30:00,22.69,22.89,22.66,22.77,6200.0,22.69,22.89,22.66,22.77,6200.0
2014-05-21 12:00:00,22.8,22.83,22.74,22.78,3600.0,22.8,22.83,22.74,22.78,3600.0
2014-05-21 12:30:00,22.8,22.88,22.78,22.88,4700.0,22.8,22.88,22.78,22.88,4700.0
2014-05-21 13:00:00,22.9,23.06,22.9,23.05,4000.0,22.9,23.06,22.9,23.05,4000.0
2014-05-21 13:30:00,23.06,23.06,22.99,23.01,3200.0,23.06,23.06,22.99,23.01,3200.0
2014-05-21 14:00:00,23.01,23.03,22.83,22.95,6600.0,23.01,23.03,22.83,22.95,6600.0
2014-05-21 14:30:00,22.97,23.06,22.94,23.0,8400.0,22.97,23.06,22.94,23.0,8400.0
2014-05-21 15:00:00,23.01,23.21,23.01,23.21,11900.0,23.01,23.21,23.01,23.21,11900.0
2014-05-21 15:30:00,23.22,23.33,23.2,23.21,41800.0,23.22,23.33,23.2,23.21,41800.0
2014-05-22 09:30:00,25.24,25.63,24.64,24.93,25200.0,25.24,25.63,24.64,24.93,25200.0
2014-05-22 10:00:00,24.93,25.08,24.7,25.04,17600.0,24.93,25.08,24.7,25.04,17600.0
2014-05-22 10:30:00,25.06,25.42,25.06,25.16,19600.0,25.06,25.42,25.06,25.16,19600.0
2014-05-22 11:00:00,25.14,25.14,24.77,24.99,19000.0,25.14,25.14,24.77,24.99,19000.0
2014-05-22 11:30:00,24.98,24.99,24.77,24.86,9400.0,24.98,24.99,24.77,24.86,9400.0
2014-05-22 12:00:00,24.82,24.82,24.39,24.41,15500.0,24.82,24.82,24.39,24.41,15500.0
2014-05-22 12:30:00,24.42,24.61,24.42,24.55,9300.0,24.42,24.61,24.42,24.55,9300.0
2014-05-22 13:00:00,24.54,24.56,24.31,24.47,7600.0,24.54,24.56,24.31,24.47,7600.0
2014-05-22 13:30:00,24.48,24.57,24.46,24.56,6800.0,24.48,24.57,24.46,24.56,6800.0
2014-05-22 14:00:00,24.55,24.56,24.45,24.5,9800.0,24.55,24.56,24.45,24.5,9800.0
2014-05-22 14:30:00,24.5,24.6,24.47,24.52,19200.0,24.5,24.6,24.47,24.52,19200.0
2014-05-22 15:00:00,24.51,24.51,24.45,24.5,13700.0,24.51,24.51,24.45,24.5,13700.0
2014-05-22 15:30:00,24.5,24.53,24.32,24.35,45000.0,24.5,24.53,24.32,24.35,45000.0
2014-05-23 09:30:00,24.34,24.7,24.34,24.7,6000.0,24.34,24.7,24.34,24.7,6000.0
2014-05-23 10:00:00,24.75,24.83,24.6,24.66,5400.0,24.75,24.83,24.6,24.66,5400.0
2014-05-23 10:30:00,24.68,24.71,24.59,24.69,3600.0,24.68,24.71,24.59,24.69,3600.0
2014-05-23 11:00:00,24.65,24.71,24.61,24.66,4000.0,24.65,24.71,24.61,24.66,4000.0
2014-05-23 11:30:00,24.66,24.69,24.64,24.65,3600.0,24.66,24.69,24.64,24.65,3600.0
2014-05-23 12:00:00,24.67,24.75,24.65,24.69,3500.0,24.67,24.75,24.65,24.69,3500.0
2014-05-23 12:30:00,24.72,24.76,24.72,24.75,2500.0,24.72,24.76,24.72,24.75,2500.0
2014-05-23 13:00:00,24.74,24.77,24.67,24.77,2500.0,24.74,24.77,24.67,24.77,2500.0
2014-05-23 13:30:00,24.78,24.79,24.73,24.79,4000.0,24.78,24.79,24.73,24.79,4000.0
2014-05-23 14:00:00,24.8,24.85,24.8,24.84,4800.0,24.8,24.85,24.8,24.84,4800.0
2014-05-23 14:30:00,24.84,24.89,24.84,24.88,4900.0,24.84,24.89,24.84,24.88,4900.0
2014-05-23 15:00:00,24.88,25.0,24.88,24.99,6200.0,24.88,25.0,24.88,24.99,6200.0
2014-05-23 15:30:00,24.99,25.06,24.95,24.96,12500.0,24.99,25.06,24.95,24.96,12500.0
2014-05-27 09:30:00,25.06,25.37,25.06,25.35,1700.0,25.06,25.37,25.06,25.35,1700.0
2014-05-27 10:00:00,25.28,25.35,25.23,25.35,800.0,25.28,25.35,25.23,25.35,800.0
2014-05-27 10:30:00,25.47,25.65,25.47,25.65,1800.0,25.47,25.65,25.47,25.65,1800.0
2014-05-27 11:00:00,25.66,25.66,25.53,25.53,2600.0,25.66,25.66,25.53,25.53,2600.0
2014-05-27 11:30:00,25.57,25.65,25.57,25.59,1800.0,25.57,25.65,25.57,25.59,1800.0
2014-05-27 12:00:00,25.62,25.62,25.52,25.54,2300.0,25.62,25.62,25.52,25.54,2300.0
2014-05-27 12:30:00,25.56,25.59,25.54,25.59,1100.0,25.56,25.59,25.54,25.59,1100.0
2014-05-27 13:00:00,25.57,25.57,25.41,25.49,5300.0,25.57,25.57,25.41,25.49,5300.0
2014-05-27 13:30:00,25.46,25.58,25.46,25.55,1000.0,25.46,25.58,25.46,25.55,1000.0
2014-05-27 14:00:00,25.56,25.67,25.56,25.67,900.0,25.56,25.67,25.56,25.67,900.0
2014-05-27 14:30:00,25.69,25.82,25.67,25.81,6800.0,25.69,25.82,25.67,25.81,6800.0
2014-05-27 15:00:00,25.78,25.81,25.67,25.67,6800.0,25.78,25.81,25.67,25.67,6800.0
2014-05-27 15:30:00,25.67,25.74,25.66,25.71,9300.0,25.67,25.74,25.66,25.71,9300.0
2014-05-28 09:30:00,25.55,25.8,25.55,25.72,2700.0,25.55,25.8,25.55,25.72,2700.0
2014-05-28 10:00:00,25.68,25.69,25.58,25.63,5800.0,25.68,25.69,25.58,25.63,5800.0
2014-05-28 10:30:00,25.62,25.76,25.62,25.7,1800.0,25.62,25.76,25.62,25.7,1800.0
2014-05-28 11:00:00,25.75,25.84,25.74,25.74,1100.0,25.75,25.84,25.74,25.74,1100.0
2014-05-28 11:30:00,25.76,25.78,25.7,25.72,1500.0,25.76,25.78,25.7,25.72,1500.0
2014-05-28 12:00:00,25.74,25.78,25.73,25.74,500.0,25.74,25.78,25.73,25.74,500.0
2014-05-28 12:30:00,25.71,25.73,25.69,25.69,600.0,25.71,25.73,25.69,25.69,600.0
2014-05-28 13:00:00,25.69,25.91,25.69,25.91,6600.0,25.69,25.91,25.69,25.91,6600.0
2014-05-28 13:30:00,25.93,25.99,25.93,25.98,5400.0,25.93,25.99,25.93,25.98,5400.0
2014-05-28 14:00:00,25.99,26.05,25.98,26.04,8000.0,25.99,26.05,25.98,26.04,8000.0
2014-05-28 14:30:00,26.04,26.22,26.01,26.19,42600.0,26.04,26.22,26.01,26.19,42600.0
2014-05-28 15:00:00,26.19,26.28,25.99,26.01,42700.0,26.19,26.28,25.99,26.01,42700.0
2014-05-28 15:30:00,26.02,26.07,25.92,25.95,14100.0,26.02,26.07,25.92,25.95,14100.0
2014-05-29 09:30:00,26.03,26.18,26.03,26.15,1300.0,26.03,26.18,26.03,26.15,1300.0
2014-05-29 10:00:00,26.1,26.1,26.05,26.09,1900.0,26.1,26.1,26.05,26.09,1900.0
2014-05-29 10:30:00,26.06,26.14,26.05,26.08,1200.0,26.06,26.14,26.05,26.08,1200.0
2014-05-29 11:00:00,26.08,26.11,26.05,26.09,900.0,26.08,26.11,26.05,26.09,900.0
2014-05-29 11:30:00,26.13,26.13,26.06,26.06,500.0,26.13,26.13,26.06,26.06,500.0
2014-05-29 12:00:00,26.02,26.03,25.99,26.0,1100.0,26.02,26.03,25.99,26.0,1100.0
2014-05-29 12:30:00,26.01,26.07,26.01,26.07,1800.0,26.01,26.07,26.01,26.07,1800.0
2014-05-29 13:00:00,26.05,26.08,26.02,26.02,1100.0,26.05,26.08,26.02,26.02,1100.0
2014-05-29 13:30:00,26.01,26.02,25.99,26.02,1700.0,26.01,26.02,25.99,26.02,1700.0
2014-05-29 14:00:00,26.0,26.03,25.97,25.99,3000.0,26.0,26.03,25.97,25.99,3000.0
2014-05-29 14:30:00,25.99,26.03,25.99,26.02,1900.0,25.99,26.03,25.99,26.02,1900.0
2014-05-29 15:00:00,26.02,26.03,26.0,26.03,3800.0,26.02,26.03,26.0,26.03,3800.0
2014-05-29 15:30:00,26.03,26.06,26.01,26.06,5200.0,26.03,26.06,26.01,26.06,5200.0
2014-05-30 09:30:00,26.02,26.16,25.95,26.16,2400.0,26.02,26.16,25.95,26.16,2400.0
2014-05-30 10:00:00,26.15,26.17,26.07,26.07,600.0,26.15,26.17,26.07,26.07,600.0
2014-05-30 10:30:00,25.95,26.04,25.95,26.04,1200.0,25.95,26.04,25.95,26.04,1200.0
2014-05-30 11:00:00,26.04,26.04,26.04,26.04,0.0,26.04,26.04,26.04,26.04,0.0
2014-05-30 11:30:00,26.02,26.04,25.96,25.96,700.0,26.02,26.04,25.96,25.96,700.0
2014-05-30 12:00:00,25.95,25.99,25.93,25.96,1900.0,25.95,25.99,25.93,25.96,1900.0
2014-05-30 12:30:00,25.95,25.95,25.79,25.83,3400.0,25.95,25.95,25.79,25.83,3400.0
2014-05-30 13:00:00,25.84,25.88,25.82,25.85,1900.0,25.84,25.88,25.82,25.85,1900.0
2014-05-30 13:30:00,25.85,25.87,25.82,25.87,1500.0,25.85,25.87,25.82,25.87,1500.0
2014-05-30 14:00:00,25.88,25.94,25.88,25.88,1000.0,25.88,25.94,25.88,25.88,1000.0
2014-05-30 14:30:00,25.9,25.95,25.89,25.93,4600.0,25.9,25.95,25.89,25.93,4600.0
2014-05-30 15:00:00,25.93,25.96,25.93,25.96,2800.0,25.93,25.96,25.93,25.96,2800.0
2014-05-30 15:30:00,25.92,25.98,25.92,25.95,7700.0,25.92,25.98,25.92,25.95,7700.0
2014-06-02 09:30:00,25.85,25.85,25.69,25.69,900.0,25.85,25.85,25.69,25.69,900.0
2014-06-02 10:00:00,25.64,25.64,25.36,25.5,3100.0,25.64,25.64,25.36,25.5,3100.0
2014-06-02 10:30:00,25.48,25.66,25.46,25.6,3500.0,25.48,25.66,25.46,25.6,3500.0
2014-06-02 11:00:00,25.69,25.89,25.61,25.89,2800.0,25.69,25.89,25.61,25.89,2800.0
2014-06-02 11:30:00,25.91,25.92,25.81,25.9,2300.0,25.91,25.92,25.81,25.9,2300.0
2014-06-02 12:00:00,25.9,25.92,25.9,25.91,300.0,25.9,25.92,25.9,25.91,300.0
2014-06-02 12:30:00,25.79,25.8,25.77,25.8,700.0,25.79,25.8,25.77,25.8,700.0
2014-06-02 13:00:00,25.73,25.73,25.72,25.72,400.0,25.73,25.73,25.72,25.72,400.0
2014-06-02 13:30:00,25.78,25.78,25.7,25.72,1000.0,25.78,25.78,25.7,25.72,1000.0
2014-06-02 14:00:00,25.68,25.71,25.63,25.67,1500.0,25.68,25.71,25.63,25.67,1500.0
2014-06-02 14:30:00,25.67,25.67,25.62,25.67,1800.0,25.67,25.67,25.62,25.67,1800.0
2014-06-02 15:00:00,25.64,25.66,25.56,25.63,4200.0,25.64,25.66,25.56,25.63,4200.0
2014-06-02 15:30:00,25.65,25.67,25.53,25.53,10000.0,25.65,25.67,25.53,25.53,10000.0
2014-06-03 09:30:00,25.71,25.85,25.71,25.85,1100.0,25.71,25.85,25.71,25.85,1100.0
2014-06-03 10:00:00,25.87,25.91,25.81,25.81,7900.0,25.87,25.91,25.81,25.81,7900.0
2014-06-03 10:30:00,25.83,25.84,25.75,25.75,2800.0,25.83,25.84,25.75,25.75,2800.0
2014-06-03 11:00:00,25.81,25.83,25.68,25.72,1400.0,25.81,25.83,25.68,25.72,1400.0
2014-06-03 11:30:00,25.73,25.77,25.73,25.77,6400.0,25.73,25.77,25.73,25.77,6400.0
2014-06-03 12:00:00,25.78,25.89,25.78,25.85,2100.0,25.78,25.89,25.78,25.85,2100.0
2014-06-03 12:30:00,25.9,25.9,25.89,25.9,700.0,25.9,25.9,25.89,25.9,700.0
2014-06-03 13:00:00,25.91,25.93,25.9,25.93,500.0,25.91,25.93,25.9,25.93,500.0
2014-06-03 13:30:00,25.96,26.01,25.91,25.93,3300.0,25.96,26.01,25.91,25.93,3300.0
2014-06-03 14:00:00,26.0,26.09,25.98,26.07,2700.0,26.0,26.09,25.98,26.07,2700.0
2014-06-03 14:30:00,26.07,26.11,26.02,26.02,6100.0,26.07,26.11,26.02,26.02,6100.0
2014-06-03 15:00:00,26.02,26.16,26.02,26.15,6500.0,26.02,26.16,26.02,26.15,6500.0
2014-06-03 15:30:00,26.16,26.23,26.08,26.08,18300.0,26.16,26.23,26.08,26.08,18300.0
2014-06-04 09:30:00,25.97,26.05,25.88,25.91,900.0,25.97,26.05,25.88,25.91,900.0
2014-06-04 10:00:00,25.95,26.09,25.95,26.05,1100.0,25.95,26.09,25.95,26.05,1100.0
2014-06-04 10:30:00,26.16,26.17,26.14,26.17,400.0,26.16,26.17,26.14,26.17,400.0
2014-06-04 11:00:00,26.22,26.25,26.22,26.24,1300.0,26.22,26.25,26.22,26.24,1300.0
2014-06-04 11:30:00,26.14,26.19,26.1,26.19,1200.0,26.14,26.19,26.1,26.19,1200.0
2014-06-04 12:00:00,26.2,26.22,26.2,26.22,600.0,26.2,26.22,26.2,26.22,600.0
2014-06-04 12:30:00,26.17,26.33,26.17,26.33,2400.0,26.17,26.33,26.17,26.33,2400.0
2014-06-04 13:00:00,26.32,26.33,26.27,26.28,2600.0,26.32,26.33,26.27,26.28,2600.0
2014-06-04 13:30:00,26.28,26.34,26.26,26.34,700.0,26.28,26.34,26.26,26.34,700.0
2014-06-04 14:00:00,26.31,26.32,26.27,26.27,2400.0,26.31,26.32,26.27,26.27,2400.0
2014-06-04 14:30:00,26.27,26.28,26.25,26.28,8300.0,26.27,26.28,26.25,26.28,8300.0
2014-06-04 15:00:00,26.29,26.42,26.28,26.42,8900.0,26.29,26.42,26.28,26.42,8900.0
2014-06-04 15:30:00,26.4,26.55,26.39,26.46,20200.0,26.4,26.55,26.39,26.46,20200.0
2014-06-05 09:30:00,26.46,26.55,26.29,26.45,4800.0,26.46,26.55,26.29,26.45,4800.0
2014-06-05 10:00:00,26.49,26.49,26.35,26.41,2600.0,26.49,26.49,26.35,26.41,2600.0
2014-06-05 10:30:00,26.52,26.61,26.51,26.51,2400.0,26.52,26.61,26.51,26.51,2400.0
2014-06-05 11:00:00,26.55,26.67,26.55,26.67,2200.0,26.55,26.67,26.55,26.67,2200.0
2014-06-05 11:30:00,26.67,26.87,26.67,26.87,2500.0,26.67,26.87,26.67,26.87,2500.0
2014-06-05 12:00:00,26.89,27.1,26.89,27.06,3700.0,26.89,27.1,26.89,27.06,3700.0
2014-06-05 12:30:00,27.13,27.13,27.07,27.1,16500.0,27.13,27.13,27.07,27.1,16500.0
2014-06-05 13:00:00,27.09,27.18,27.09,27.18,10500.0,27.09,27.18,27.09,27.18,10500.0
2014-06-05 13:30:00,27.19,27.2,27.07,27.14,9100.0,27.19,27.2,27.07,27.14,9100.0
2014-06-05 14:00:00,27.11,27.27,27.1,27.25,10500.0,27.11,27.27,27.1,27.25,10500.0
2014-06-05 14:30:00,27.26,27.36,27.17,27.2,12700.0,27.26,27.36,27.17,27.2,12700.0
2014-06-05 15:00:00,27.21,27.27,27.09,27.09,14400.0,27.21,27.27,27.09,27.09,14400.0
2014-06-05 15:30:00,27.08,27.13,26.92,26.93,16100.0,27.08,27.13,26.92,26.93,16100.0
2014-06-06 09:30:00,27.14,27.4,27.1,27.34,13200.0,27.14,27.4,27.1,27.34,13200.0
2014-06-06 10:00:00,27.36,27.54,27.28,27.54,9300.0,27.36,27.54,27.28,27.54,9300.0
2014-06-06 10:30:00,27.54,27.61,27.5,27.61,6100.0,27.54,27.61,27.5,27.61,6100.0
2014-06-06 11:00:00,27.61,27.69,27.5,27.5,7200.0,27.61,27.69,27.5,27.5,7200.0
2014-06-06 11:30:00,27.49,27.49,27.37,27.38,8000.0,27.49,27.49,27.37,27.38,8000.0
2014-06-06 12:00:00,27.36,27.36,27.17,27.23,5700.0,27.36,27.36,27.17,27.23,5700.0
2014-06-06 12:30:00,27.24,27.29,27.24,27.29,7500.0,27.24,27.29,27.24,27.29,7500.0
2014-06-06 13:00:00,27.24,27.29,27.22,27.26,3200.0,27.24,27.29,27.22,27.26,3200.0
2014-06-06 13:30:00,27.27,27.3,27.24,27.3,3400.0,27.27,27.3,27.24,27.3,3400.0
2014-06-06 14:00:00,27.29,27.41,27.25,27.39,7000.0,27.29,27.41,27.25,27.39,7000.0
2014-06-06 14:30:00,27.37,27.37,27.32,27.32,5200.0,27.37,27.37,27.32,27.32,5200.0
2014-06-06 15:00:00,27.32,27.32,27.25,27.27,8600.0,27.32,27.32,27.25,27.27,8600.0
2014-06-06 15:30:00,27.27,27.29,27.21,27.24,12900.0,27.27,27.29,27.21,27.24,12900.0
2014-06-09 09:30:00,27.24,27.41,27.0,27.33,20000.0,27.24,27.41,27.0,27.33,20000.0
2014-06-09 10:00:00,27.3,27.39,27.3,27.36,7600.0,27.3,27.39,27.3,27.36,7600.0
2014-06-09 10:30:00,27.36,27.46,27.22,27.45,8000.0,27.36,27.46,27.22,27.45,8000.0
2014-06-09 11:00:00,27.47,27.47,27.34,27.41,2900.0,27.47,27.47,27.34,27.41,2900.0
2014-06-09 11:30:00,27.42,27.47,27.38,27.43,3900.0,27.42,27.47,27.38,27.43,3900.0
2014-06-09 12:00:00,27.47,27.47,27.31,27.39,4000.0,27.47,27.47,27.31,27.39,4000.0
2014-06-09 12:30:00,27.38,27.44,27.37,27.38,1500.0,27.38,27.44,27.37,27.38,1500.0
2014-06-09 13:00:00,27.37,27.38,27.26,27.28,2900.0,27.37,27.38,27.26,27.28,2900.0
2014-06-09 13:30:00,27.3,27.33,27.26,27.3,1300.0,27.3,27.33,27.26,27.3,1300.0
2014-06-09 14:00:00,27.3,27.31,27.2,27.2,3600.0,27.3,27.31,27.2,27.2,3600.0
2014-06-09 14:30:00,27.24,27.39,27.17,27.36,4700.0,27.24,27.39,27.17,27.36,4700.0
2014-06-09 15:00:00,27.38,27.5,27.35,27.47,5900.0,27.38,27.5,27.35,27.47,5900.0
2014-06-09 15:30:00,27.48,27.5,27.39,27.43,14400.0,27.48,27.5,27.39,27.43,14400.0
2014-06-10 09:30:00,27.59,27.59,27.33,27.43,4300.0,27.59,27.59,27.33,27.43,4300.0
2014-06-10 10:00:00,27.43,27.5,27.37,27.42,2300.0,27.43,27.5,27.37,27.42,2300.0
2014-06-10 10:30:00,27.38,27.5,27.38,27.5,2200.0,27.38,27.5,27.38,27.5,2200.0
2014-06-10 11:00:00,27.48,27.48,27.38,27.38,2700.0,27.48,27.48,27.38,27.38,2700.0
2014-06-10 11:30:00,27.42,27.43,27.35,27.39,2400.0,27.42,27.43,27.35,27.39,2400.0
2014-06-10 12:00:00,27.42,27.45,27.41,27.45,1800.0,27.42,27.45,27.41,27.45,1800.0
2014-06-10 12:30:00,27.45,27.48,27.42,27.44,1700.0,27.45,27.48,27.42,27.44,1700.0
2014-06-10 13:00:00,27.46,27.49,27.4,27.41,2500.0,27.46,27.49,27.4,27.41,2500.0
2014-06-10 13:30:00,27.44,27.5,27.43,27.5,4700.0,27.44,27.5,27.43,27.5,4700.0
2014-06-10 14:00:00,27.5,27.5,27.47,27.5,7200.0,27.5,27.5,27.47,27.5,7200.0
2014-06-10 14:30:00,27.49,27.57,27.45,27.46,12300.0,27.49,27.57,27.45,27.46,12300.0
2014-06-10 15:00:00,27.46,27.6,27.46,27.58,21400.0,27.46,27.6,27.46,27.58,21400.0
2014-06-10 15:30:00,27.57,27.62,27.51,27.6,14600.0,27.57,27.62,27.51,27.6,14600.0
2014-06-11 09:30:00,27.69,27.9,27.69,27.86,6300.0,27.69,27.9,27.69,27.86,6300.0
2014-06-11 10:00:00,27.86,28.0,27.86,27.97,4300.0,27.86,28.0,27.86,27.97,4300.0
2014-06-11 10:30:00,27.91,27.96,27.68,27.7,5300.0,27.91,27.96,27.68,27.7,5300.0
2014-06-11 11:00:00,27.74,27.83,27.65,27.74,3000.0,27.74,27.83,27.65,27.74,3000.0
2014-06-11 11:30:00,27.76,27.78,27.66,27.76,3000.0,27.76,27.78,27.66,27.76,3000.0
2014-06-11 12:00:00,27.77,27.88,27.77,27.85,1500.0,27.77,27.88,27.77,27.85,1500.0
2014-06-11 12:30:00,27.86,27.86,27.81,27.82,2000.0,27.86,27.86,27.81,27.82,2000.0
2014-06-11 13:00:00,27.76,27.82,27.69,27.72,4600.0,27.76,27.82,27.69,27.72,4600.0
2014-06-11 13:30:00,27.73,27.73,27.52,27.52,6100.0,27.73,27.73,27.52,27.52,6100.0
2014-06-11 14:00:00,27.56,27.59,27.43,27.55,4200.0,27.56,27.59,27.43,27.55,4200.0
2014-06-11 14:30:00,27.57,27.76,27.56,27.63,4200.0,27.57,27.76,27.56,27.63,4200.0
2014-06-11 15:00:00,27.62,27.63,27.56,27.63,6000.0,27.62,27.63,27.56,27.63,6000.0
2014-06-11 15:30:00,27.64,27.64,27.56,27.59,6800.0,27.64,27.64,27.56,27.59,6800.0
2014-06-12 09:30:00,27.33,27.53,27.3,27.49,1300.0,27.33,27.53,27.3,27.49,1300.0
2014-06-12 10:00:00,27.63,27.64,27.4,27.4,1200.0,27.63,27.64,27.4,27.4,1200.0
2014-06-12 10:30:00,27.31,27.35,27.31,27.35,400.0,27.31,27.35,27.31,27.35,400.0
2014-06-12 11:00:00,27.4,27.57,27.4,27.57,1200.0,27.4,27.57,27.4,27.57,1200.0
2014-06-12 11:30:00,27.58,27.58,27.48,27.54,800.0,27.58,27.58,27.48,27.54,800.0
2014-06-12 12:00:00,27.54,27.58,27.54,27.58,1900.0,27.54,27.58,27.54,27.58,1900.0
2014-06-12 12:30:00,27.52,27.56,27.52,27.56,300.0,27.52,27.56,27.52,27.56,300.0
2014-06-12 13:00:00,27.49,27.53,27.46,27.46,800.0,27.49,27.53,27.46,27.46,800.0
2014-06-12 13:30:00,27.44,27.48,27.39,27.39,1600.0,27.44,27.48,27.39,27.39,1600.0
2014-06-12 14:00:00,27.41,27.44,27.34,27.37,2100.0,27.41,27.44,27.34,27.37,2100.0
2014-06-12 14:30:00,27.38,27.41,27.33,27.33,2000.0,27.38,27.41,27.33,27.33,2000.0
2014-06-12 15:00:00,27.3,27.37,27.24,27.3,3400.0,27.3,27.37,27.24,27.3,3400.0
2014-06-12 15:30:00,27.32,27.41,27.28,27.35,8000.0,27.32,27.41,27.28,27.35,8000.0
2014-06-13 09:30:00,27.67,27.77,27.37,27.42,2000.0,27.67,27.77,27.37,27.42,2000.0
2014-06-13 10:00:00,27.42,27.49,27.32,27.49,2100.0,27.42,27.49,27.32,27.49,2100.0
2014-06-13 10:30:00,27.57,27.62,27.57,27.62,1000.0,27.57,27.62,27.57,27.62,1000.0
2014-06-13 11:00:00,27.64,27.65,27.6,27.65,800.0,27.64,27.65,27.6,27.65,800.0
2014-06-13 11:30:00,27.6,27.62,27.58,27.62,1400.0,27.6,27.62,27.58,27.62,1400.0
2014-06-13 12:00:00,27.59,27.59,27.57,27.57,800.0,27.59,27.59,27.57,27.57,800.0
2014-06-13 12:30:00,27.57,27.6,27.53,27.59,1800.0,27.57,27.6,27.53,27.59,1800.0
2014-06-13 13:00:00,27.56,27.61,27.54,27.58,1700.0,27.56,27.61,27.54,27.58,1700.0
2014-06-13 13:30:00,27.56,27.6,27.55,27.59,3600.0,27.56,27.6,27.55,27.59,3600.0
2014-06-13 14:00:00,27.59,27.61,27.57,27.61,4500.0,27.59,27.61,27.57,27.61,4500.0
2014-06-13 14:30:00,27.6,27.61,27.57,27.59,3800.0,27.6,27.61,27.57,27.59,3800.0
2014-06-13 15:00:00,27.59,27.6,27.52,27.52,14200.0,27.59,27.6,27.52,27.52,14200.0
2014-06-13 15:30:00,27.51,27.61,27.51,27.61,13300.0,27.51,27.61,27.51,27.61,13300.0
2014-06-16 09:30:00,27.5,27.87,27.5,27.74,1500.0,27.5,27.87,27.5,27.74,1500.0
2014-06-16 10:00:00,27.6,27.69,27.49,27.49,4000.0,27.6,27.69,27.49,27.49,4000.0
2014-06-16 10:30:00,27.5,27.52,27.39,27.39,3100.0,27.5,27.52,27.39,27.39,3100.0
2014-06-16 11:00:00,27.41,27.41,27.22,27.31,1700.0,27.41,27.41,27.22,27.31,1700.0
2014-06-16 11:30:00,27.29,27.29,27.11,27.25,2600.0,27.29,27.29,27.11,27.25,2600.0
2014-06-16 12:00:00,27.28,27.45,27.28,27.43,1300.0,27.28,27.45,27.28,27.43,1300.0
2014-06-16 12:30:00,27.46,27.46,27.41,27.45,800.0,27.46,27.46,27.41,27.45,800.0
2014-06-16 13:00:00,27.42,27.46,27.33,27.43,2200.0,27.42,27.46,27.33,27.43,2200.0
2014-06-16 13:30:00,27.48,27.49,27.41,27.43,1500.0,27.48,27.49,27.41,27.43,1500.0
2014-06-16 14:00:00,27.44,27.46,27.29,27.39,3300.0,27.44,27.46,27.29,27.39,3300.0
2014-06-16 14:30:00,27.36,27.38,27.33,27.35,2700.0,27.36,27.38,27.33,27.35,2700.0
2014-06-16 15:00:00,27.36,27.41,27.32,27.41,3300.0,27.36,27.41,27.32,27.41,3300.0
2014-06-16 15:30:00,27.4,27.52,27.39,27.5,9100.0,27.4,27.52,27.39,27.5,9100.0
2014-06-17 09:30:00,27.41,27.82,27.41,27.82,1000.0,27.41,27.82,27.41,27.82,1000.0
2014-06-17 10:00:00,27.79,27.93,27.79,27.87,2400.0,27.79,27.93,27.79,27.87,2400.0
2014-06-17 10:30:00,27.81,27.81,27.66,27.66,400.0,27.81,27.81,27.66,27.66,400.0
2014-06-17 11:00:00,27.79,27.84,27.76,27.84,1200.0,27.79,27.84,27.76,27.84,1200.0
2014-06-17 11:30:00,27.9,28.07,27.9,28.07,2100.0,27.9,28.07,27.9,28.07,2100.0
2014-06-17 12:00:00,28.08,28.08,28.01,28.04,1200.0,28.08,28.08,28.01,28.04,1200.0
2014-06-17 12:30:00,28.03,28.09,27.99,28.04,4800.0,28.03,28.09,27.99,28.04,4800.0
2014-06-17 13:00:00,28.03,28.08,27.99,28.08,2700.0,28.03,28.08,27.99,28.08,2700.0
2014-06-17 13:30:00,27.97,27.98,27.81,27.81,2200.0,27.97,27.98,27.81,27.81,2200.0
2014-06-17 14:00:00,27.85,27.85,27.76,27.77,4300.0,27.85,27.85,27.76,27.77,4300.0
2014-06-17 14:30:00,27.76,27.85,27.71,27.79,6400.0,27.76,27.85,27.71,27.79,6400.0
2014-06-17 15:00:00,27.76,27.76,27.52,27.54,7300.0,27.76,27.76,27.52,27.54,7300.0
2014-06-17 15:30:00,27.52,27.58,27.44,27.58,14200.0,27.52,27.58,27.44,27.58,14200.0
2014-06-18 09:30:00,27.45,27.45,27.23,27.29,1600.0,27.45,27.45,27.23,27.29,1600.0
2014-06-18 10:00:00,27.32,27.39,27.26,27.34,3800.0,27.32,27.39,27.26,27.34,3800.0
2014-06-18 10:30:00,27.39,27.47,27.38,27.38,2700.0,27.39,27.47,27.38,27.38,2700.0
2014-06-18 11:00:00,27.35,27.38,27.31,27.33,1900.0,27.35,27.38,27.31,27.33,1900.0
2014-06-18 11:30:00,27.36,27.36,27.28,27.28,1300.0,27.36,27.36,27.28,27.28,1300.0
2014-06-18 12:00:00,27.29,27.33,27.28,27.32,1200.0,27.29,27.33,27.28,27.32,1200.0
2014-06-18 12:30:00,27.31,27.32,27.29,27.3,1600.0,27.31,27.32,27.29,27.3,1600.0
2014-06-18 13:00:00,27.29,27.32,27.23,27.23,2000.0,27.29,27.32,27.23,27.23,2000.0
2014-06-18 13:30:00,27.21,27.21,27.09,27.19,3500.0,27.21,27.21,27.09,27.19,3500.0
2014-06-18 14:00:00,27.22,27.43,27.21,27.39,5400.0,27.22,27.43,27.21,27.39,5400.0
2014-06-18 14:30:00,27.39,27.43,27.29,27.31,4100.0,27.39,27.43,27.29,27.31,4100.0
2014-06-18 15:00:00,27.33,27.42,27.32,27.33,4100.0,27.33,27.42,27.32,27.33,4100.0
2014-06-18 15:30:00,27.4,27.47,27.39,27.47,6800.0,27.4,27.47,27.39,27.47,6800.0
2014-06-19 09:30:00,27.35,27.68,27.34,27.38,2700.0,27.35,27.68,27.34,27.38,2700.0
2014-06-19 10:00:00,27.37,27.37,27.16,27.18,3000.0,27.37,27.37,27.16,27.18,3000.0
2014-06-19 10:30:00,27.2,27.21,26.76,26.76,14900.0,27.2,27.21,26.76,26.76,14900.0
2014-06-19 11:00:00,26.77,26.83,26.61,26.69,10000.0,26.77,26.83,26.61,26.69,10000.0
2014-06-19 11:30:00,26.67,26.67,26.38,26.54,17800.0,26.67,26.67,26.38,26.54,17800.0
2014-06-19 12:00:00,26.58,26.71,26.54,26.66,11600.0,26.58,26.71,26.54,26.66,11600.0
2014-06-19 12:30:00,26.62,26.66,26.59,26.6,10100.0,26.62,26.66,26.59,26.6,10100.0
2014-06-19 13:00:00,26.63,26.63,26.49,26.57,5800.0,26.63,26.63,26.49,26.57,5800.0
2014-06-19 13:30:00,26.56,26.67,26.54,26.59,10600.0,26.56,26.67,26.54,26.59,10600.0
2014-06-19 14:00:00,26.58,26.71,26.55,26.69,9100.0,26.58,26.71,26.55,26.69,9100.0
2014-06-19 14:30:00,26.67,26.77,26.62,26.75,8900.0,26.67,26.77,26.62,26.75,8900.0
2014-06-19 15:00:00,26.75,26.93,26.75,26.87,10300.0,26.75,26.93,26.75,26.87,10300.0
2014-06-19 15:30:00,26.88,26.96,26.81,26.96,12500.0,26.88,26.96,26.81,26.96,12500.0
2014-06-20 09:30:00,26.92,26.96,26.8,26.96,3300.0,26.92,26.96,26.8,26.96,3300.0
2014-06-20 10:00:00,27.06,27.06,26.66,26.69,5900.0,27.06,27.06,26.66,26.69,5900.0
2014-06-20 10:30:00,26.72,26.81,26.7,26.73,5700.0,26.72,26.81,26.7,26.73,5700.0
2014-06-20 11:00:00,26.71,26.77,26.69,26.76,5000.0,26.71,26.77,26.69,26.76,5000.0
2014-06-20 11:30:00,26.79,26.91,26.76,26.91,2800.0,26.79,26.91,26.76,26.91,2800.0
2014-06-20 12:00:00,26.93,26.93,26.86,26.9,2100.0,26.93,26.93,26.86,26.9,2100.0
2014-06-20 12:30:00,26.91,26.93,26.89,26.89,4000.0,26.91,26.93,26.89,26.89,4000.0
2014-06-20 13:00:00,26.89,26.89,26.84,26.84,2900.0,26.89,26.89,26.84,26.84,2900.0
2014-06-20 13:30:00,26.83,26.85,26.81,26.85,1500.0,26.83,26.85,26.81,26.85,1500.0
2014-06-20 14:00:00,26.86,26.87,26.81,26.86,4500.0,26.86,26.87,26.81,26.86,4500.0
2014-06-20 14:30:00,26.87,26.94,26.86,26.92,8900.0,26.87,26.94,26.86,26.92,8900.0
2014-06-20 15:00:00,26.92,26.92,26.9,26.91,4900.0,26.92,26.92,26.9,26.91,4900.0
2014-06-20 15:30:00,26.92,26.93,26.91,26.91,8500.0,26.92,26.93,26.91,26.91,8500.0
2014-06-23 09:30:00,26.77,26.89,26.72,26.89,3700.0,26.77,26.89,26.72,26.89,3700.0
2014-06-23 10:00:00,26.91,26.91,26.75,26.79,4600.0,26.91,26.91,26.75,26.79,4600.0
2014-06-23 10:30:00,26.74,26.82,26.67,26.79,6700.0,26.74,26.82,26.67,26.79,6700.0
2014-06-23 11:00:00,26.81,26.88,26.81,26.82,2800.0,26.81,26.88,26.81,26.82,2800.0
2014-06-23 11:30:00,26.8,26.86,26.8,26.83,1800.0,26.8,26.86,26.8,26.83,1800.0
2014-06-23 12:00:00,26.84,26.86,26.81,26.84,1500.0,26.84,26.86,26.81,26.84,1500.0
2014-06-23 12:30:00,26.86,26.88,26.84,26.85,2000.0,26.86,26.88,26.84,26.85,2000.0
2014-06-23 13:00:00,26.85,26.87,26.81,26.86,3300.0,26.85,26.87,26.81,26.86,3300.0
2014-06-23 13:30:00,26.86,26.89,26.84,26.87,4400.0,26.86,26.89,26.84,26.87,4400.0
2014-06-23 14:00:00,26.88,26.9,26.86,26.87,5300.0,26.88,26.9,26.86,26.87,5300.0
2014-06-23 14:30:00,26.89,26.9,26.83,26.88,6700.0,26.89,26.9,26.83,26.88,6700.0
2014-06-23 15:00:00,26.87,26.87,26.78,26.83,4800.0,26.87,26.87,26.78,26.83,4800.0
2014-06-23 15:30:00,26.82,26.85,26.78,26.8,8400.0,26.82,26.85,26.78,26.8,8400.0
2014-06-24 09:30:00,26.75,26.81,26.6,26.6,3100.0,26.75,26.81,26.6,26.6,3100.0
2014-06-24 10:00:00,26.64,26.86,26.6,26.8,6200.0,26.64,26.86,26.6,26.8,6200.0
2014-06-24 10:30:00,26.82,26.94,26.82,26.94,3400.0,26.82,26.94,26.82,26.94,3400.0
2014-06-24 11:00:00,26.95,26.99,26.83,26.94,4100.0,26.95,26.99,26.83,26.94,4100.0
2014-06-24 11:30:00,26.93,26.95,26.88,26.89,2400.0,26.93,26.95,26.88,26.89,2400.0
2014-06-24 12:00:00,26.89,26.89,26.74,26.75,3200.0,26.89,26.89,26.74,26.75,3200.0
2014-06-24 12:30:00,26.76,26.77,26.67,26.67,2200.0,26.76,26.77,26.67,26.67,2200.0
2014-06-24 13:00:00,26.68,26.68,26.49,26.6,4600.0,26.68,26.68,26.49,26.6,4600.0
2014-06-24 13:30:00,26.64,26.66,26.55,26.55,2400.0,26.64,26.66,26.55,26.55,2400.0
2014-06-24 14:00:00,26.55,26.64,26.55,26.59,3400.0,26.55,26.64,26.55,26.59,3400.0
2014-06-24 14:30:00,26.58,26.63,26.54,26.63,3500.0,26.58,26.63,26.54,26.63,3500.0
2014-06-24 15:00:00,26.63,26.63,26.31,26.31,10700.0,26.63,26.63,26.31,26.31,10700.0
2014-06-24 15:30:00,26.34,26.34,26.2,26.25,14800.0,26.34,26.34,26.2,26.25,14800.0
2014-06-25 09:30:00,26.01,26.33,26.01,26.28,3700.0,26.01,26.33,26.01,26.28,3700.0
2014-06-25 10:00:00,26.18,26.19,25.77,25.85,7400.0,26.18,26.19,25.77,25.85,7400.0
2014-06-25 10:30:00,25.96,26.19,25.82,26.19,6000.0,25.96,26.19,25.82,26.19,6000.0
2014-06-25 11:00:00,26.23,26.23,26.08,26.17,3000.0,26.23,26.23,26.08,26.17,3000.0
2014-06-25 11:30:00,26.16,26.16,25.98,26.15,3300.0,26.16,26.16,25.98,26.15,3300.0
2014-06-25 12:00:00,26.17,26.17,26.02,26.07,2600.0,26.17,26.17,26.02,26.07,2600.0
2014-06-25 12:30:00,26.1,26.15,26.07,26.15,1200.0,26.1,26.15,26.07,26.15,1200.0
2014-06-25 13:00:00,26.11,26.14,26.1,26.11,700.0,26.11,26.14,26.1,26.11,700.0
2014-06-25 13:30:00,26.12,26.18,26.08,26.16,3700.0,26.12,26.18,26.08,26.16,3700.0
2014-06-25 14:00:00,26.09,26.23,26.09,26.23,1800.0,26.09,26.23,26.09,26.23,1800.0
2014-06-25 14:30:00,26.24,26.24,26.16,26.16,2000.0,26.24,26.24,26.16,26.16,2000.0
2014-06-25 15:00:00,26.16,26.2,26.1,26.2,5600.0,26.16,26.2,26.1,26.2,5600.0
2014-06-25 15:30:00,26.19,26.25,26.14,26.21,6500.0,26.19,26.25,26.14,26.21,6500.0
2014-06-26 09:30:00,25.98,26.04,25.73,25.88,3200.0,25.98,26.04,25.73,25.88,3200.0
2014-06-26 10:00:00,25.87,25.96,25.81,25.86,2000.0,25.87,25.96,25.81,25.86,2000.0
2014-06-26 10:30:00,25.77,25.77,25.65,25.67,3500.0,25.77,25.77,25.65,25.67,3500.0
2014-06-26 11:00:00,25.7,25.75,25.61,25.75,3900.0,25.7,25.75,25.61,25.75,3900.0
2014-06-26 11:30:00,25.74,25.87,25.74,25.86,1800.0,25.74,25.87,25.74,25.86,1800.0
2014-06-26 12:00:00,25.89,25.93,25.88,25.88,1800.0,25.89,25.93,25.88,25.88,1800.0
2014-06-26 12:30:00,25.79,25.85,25.78,25.78,1300.0,25.79,25.85,25.78,25.78,1300.0
2014-06-26 13:00:00,25.75,25.91,25.73,25.89,3300.0,25.75,25.91,25.73,25.89,3300.0
2014-06-26 13:30:00,25.9,25.9,25.8,25.8,2900.0,25.9,25.9,25.8,25.8,2900.0
2014-06-26 14:00:00,25.81,25.83,25.73,25.75,3000.0,25.81,25.83,25.73,25.75,3000.0
2014-06-26 14:30:00,25.76,25.81,25.76,25.8,2600.0,25.76,25.81,25.76,25.8,2600.0
2014-06-26 15:00:00,25.79,25.92,25.79,25.82,7000.0,25.79,25.92,25.79,25.82,7000.0
2014-06-26 15:30:00,25.82,25.85,25.75,25.83,4400.0,25.82,25.85,25.75,25.83,4400.0
2014-06-27 09:30:00,25.86,25.99,25.86,25.94,800.0,25.86,25.99,25.86,25.94,800.0
2014-06-27 10:00:00,25.86,25.9,25.77,25.9,1400.0,25.86,25.9,25.77,25.9,1400.0
2014-06-27 10:30:00,25.91,26.01,25.91,25.99,1900.0,25.91,26.01,25.91,25.99,1900.0
2014-06-27 11:00:00,26.02,26.02,25.91,25.97,1900.0,26.02,26.02,25.91,25.97,1900.0
2014-06-27 11:30:00,26.01,26.16,26.01,26.16,1400.0,26.01,26.16,26.01,26.16,1400.0
2014-06-27 12:00:00,26.16,26.19,26.11,26.11,2600.0,26.16,26.19,26.11,26.11,2600.0
2014-06-27 12:30:00,26.11,26.13,26.11,26.13,1900.0,26.11,26.13,26.11,26.13,1900.0
2014-06-27 13:00:00,26.08,26.13,25.94,25.97,7800.0,26.08,26.13,25.94,25.97,7800.0
2014-06-27 13:30:00,26.0,26.06,26.0,26.06,2500.0,26.0,26.06,26.0,26.06,2500.0
2014-06-27 14:00:00,26.09,26.13,26.09,26.11,2100.0,26.09,26.13,26.09,26.11,2100.0
2014-06-27 14:30:00,26.1,26.12,26.0,26.0,2000.0,26.1,26.12,26.0,26.0,2000.0
2014-06-27 15:00:00,26.0,26.11,25.97,26.09,3500.0,26.0,26.11,25.97,26.09,3500.0
2014-06-27 15:30:00,26.08,26.16,26.08,26.1,6400.0,26.08,26.16,26.08,26.1,6400.0
2014-06-30 09:30:00,25.99,26.03,25.95,26.02,2700.0,25.99,26.03,25.95,26.02,2700.0
2014-06-30 10:00:00,26.06,26.14,26.06,26.09,3100.0,26.06,26.14,26.06,26.09,3100.0
2014-06-30 10:30:00,26.08,26.12,26.06,26.07,1900.0,26.08,26.12,26.06,26.07,1900.0
2014-06-30 11:00:00,26.09,26.16,26.03,26.16,2900.0,26.09,26.16,26.03,26.16,2900.0
2014-06-30 11:30:00,26.15,26.24,26.1,26.11,3900.0,26.15,26.24,26.1,26.11,3900.0
2014-06-30 12:00:00,26.12,26.17,26.12,26.15,7700.0,26.12,26.17,26.12,26.15,7700.0
2014-06-30 12:30:00,26.16,26.18,26.15,26.16,3700.0,26.16,26.18,26.15,26.16,3700.0
2014-06-30 13:00:00,26.15,26.18,26.1,26.15,1800.0,26.15,26.18,26.1,26.15,1800.0
2014-06-30 13:30:00,26.17,26.18,26.14,26.14,3400.0,26.17,26.18,26.14,26.14,3400.0
2014-06-30 14:00:00,26.17,26.19,26.13,26.16,6600.0,26.17,26.19,26.13,26.16,6600.0
2014-06-30 14:30:00,26.17,26.18,26.06,26.08,6800.0,26.17,26.18,26.06,26.08,6800.0
2014-06-30 15:00:00,26.1,26.19,26.07,26.18,7800.0,26.1,26.19,26.07,26.18,7800.0
2014-06-30 15:30:00,26.18,26.2,26.12,26.16,9400.0,26.18,26.2,26.12,26.16,9400.0
2014-07-01 09:30:00,26.21,26.67,26.21,26.64,8200.0,26.21,26.67,26.21,26.64,8200.0
2014-07-01 10:00:00,26.66,26.66,26.53,26.59,6400.0,26.66,26.66,26.53,26.59,6400.0
2014-07-01 10:30:00,26.63,26.67,26.59,26.59,4800.0,26.63,26.67,26.59,26.59,4800.0
2014-07-01 11:00:00,26.56,26.74,26.56,26.69,4100.0,26.56,26.74,26.56,26.69,4100.0
2014-07-01 11:30:00,26.68,26.72,26.67,26.7,3600.0,26.68,26.72,26.67,26.7,3600.0
2014-07-01 12:00:00,26.72,26.83,26.68,26.83,5300.0,26.72,26.83,26.68,26.83,5300.0
2014-07-01 12:30:00,26.79,26.97,26.79,26.97,6300.0,26.79,26.97,26.79,26.97,6300.0
2014-07-01 13:00:00,26.98,26.98,26.86,26.9,7300.0,26.98,26.98,26.86,26.9,7300.0
2014-07-01 13:30:00,26.91,26.96,26.84,26.92,4900.0,26.91,26.96,26.84,26.92,4900.0
2014-07-01 14:00:00,26.93,26.93,26.73,26.73,3900.0,26.93,26.93,26.73,26.73,3900.0
2014-07-01 14:30:00,26.75,26.82,26.69,26.71,6400.0,26.75,26.82,26.69,26.71,6400.0
2014-07-01 15:00:00,26.7,26.77,26.59,26.62,10100.0,26.7,26.77,26.59,26.62,10100.0
2014-07-01 15:30:00,26.58,26.68,26.58,26.59,11900.0,26.58,26.68,26.58,26.59,11900.0
2014-07-02 09:30:00,26.56,26.76,26.56,26.76,7100.0,26.56,26.76,26.56,26.76,7100.0
2014-07-02 10:00:00,26.74,26.78,26.6,26.69,3100.0,26.74,26.78,26.6,26.69,3100.0
2014-07-02 10:30:00,26.61,26.7,26.61,26.63,1500.0,26.61,26.7,26.61,26.63,1500.0
2014-07-02 11:00:00,26.61,26.61,26.46,26.56,2000.0,26.61,26.61,26.46,26.56,2000.0
2014-07-02 11:30:00,26.57,26.65,26.56,26.59,3400.0,26.57,26.65,26.56,26.59,3400.0
2014-07-02 12:00:00,26.58,26.6,26.58,26.6,300.0,26.58,26.6,26.58,26.6,300.0
2014-07-02 12:30:00,26.53,26.54,26.5,26.54,800.0,26.53,26.54,26.5,26.54,800.0
2014-07-02 13:00:00,26.49,26.49,26.47,26.47,200.0,26.49,26.49,26.47,26.47,200.0
2014-07-02 13:30:00,26.46,26.47,26.43,26.43,700.0,26.46,26.47,26.43,26.43,700.0
2014-07-02 14:00:00,26.42,26.49,26.42,26.47,1500.0,26.42,26.49,26.42,26.47,1500.0
2014-07-02 14:30:00,26.47,26.5,26.39,26.4,2300.0,26.47,26.5,26.39,26.4,2300.0
2014-07-02 15:00:00,26.42,26.44,26.42,26.43,1400.0,26.42,26.44,26.42,26.43,1400.0
2014-07-02 15:30:00,26.42,26.43,26.35,26.43,4100.0,26.42,26.43,26.35,26.43,4100.0
2014-07-03 09:30:00,26.47,26.59,26.31,26.34,6700.0,26.47,26.59,26.31,26.34,6700.0
2014-07-03 10:00:00,26.38,26.52,26.35,26.43,4200.0,26.38,26.52,26.35,26.43,4200.0
2014-07-03 10:30:00,26.48,26.63,26.39,26.58,3700.0,26.48,26.63,26.39,26.58,3700.0
2014-07-03 11:00:00,26.57,26.6,26.51,26.58,1900.0,26.57,26.6,26.51,26.58,1900.0
2014-07-03 11:30:00,26.56,26.58,26.53,26.55,1400.0,26.56,26.58,26.53,26.55,1400.0
2014-07-03 12:00:00,26.57,26.62,26.54,26.62,2000.0,26.57,26.62,26.54,26.62,2000.0
2014-07-03 12:30:00,26.67,26.72,26.64,26.72,3900.0,26.67,26.72,26.64,26.72,3900.0
2014-07-07 09:30:00,26.53,26.53,26.46,26.46,500.0,26.53,26.53,26.46,26.46,500.0
2014-07-07 10:00:00,26.4,26.4,26.3,26.34,1300.0,26.4,26.4,26.3,26.34,1300.0
2014-07-07 10:30:00,26.34,26.34,26.2,26.2,1300.0,26.34,26.34,26.2,26.2,1300.0
2014-07-07 11:00:00,26.18,26.21,26.17,26.2,1300.0,26.18,26.21,26.17,26.2,1300.0
2014-07-07 11:30:00,26.2,26.2,26.13,26.13,1500.0,26.2,26.2,26.13,26.13,1500.0
2014-07-07 12:00:00,26.16,26.2,26.14,26.17,4900.0,26.16,26.2,26.14,26.17,4900.0
2014-07-07 12:30:00,26.16,26.17,26.08,26.08,1600.0,26.16,26.17,26.08,26.08,1600.0
2014-07-07 13:00:00,26.12,26.13,26.07,26.11,1000.0,26.12,26.13,26.07,26.11,1000.0
2014-07-07 13:30:00,26.07,26.1,26.06,26.07,2600.0,26.07,26.1,26.06,26.07,2600.0
2014-07-07 14:00:00,26.07,26.08,26.02,26.07,3100.0,26.07,26.08,26.02,26.07,3100.0
2014-07-07 14:30:00,26.03,26.03,25.91,25.99,2600.0,26.03,26.03,25.91,25.99,2600.0
2014-07-07 15:00:00,25.98,26.03,25.95,26.0,21100.0,25.98,26.03,25.95,26.0,21100.0
2014-07-07 15:30:00,25.99,26.06,25.98,26.06,20700.0,25.99,26.06,25.98,26.06,20700.0
2014-07-08 09:30:00,25.98,26.0,25.64,25.72,1200.0,25.98,26.0,25.64,25.72,1200.0
2014-07-08 10:00:00,25.75,25.75,25.54,25.63,1000.0,25.75,25.75,25.54,25.63,1000.0
2014-07-08 10:30:00,25.57,25.6,25.54,25.56,1100.0,25.57,25.6,25.54,25.56,1100.0
2014-07-08 11:00:00,25.52,25.52,25.37,25.37,5500.0,25.52,25.52,25.37,25.37,5500.0
2014-07-08 11:30:00,25.34,25.46,25.24,25.29,5100.0,25.34,25.46,25.24,25.29,5100.0
2014-07-08 12:00:00,25.32,25.32,25.22,25.3,1700.0,25.32,25.32,25.22,25.3,1700.0
2014-07-08 12:30:00,25.38,25.48,25.32,25.41,2600.0,25.38,25.48,25.32,25.41,2600.0
2014-07-08 13:00:00,25.4,25.59,25.38,25.59,800.0,25.4,25.59,25.38,25.59,800.0
2014-07-08 13:30:00,25.56,25.69,25.52,25.61,4200.0,25.56,25.69,25.52,25.61,4200.0
2014-07-08 14:00:00,25.6,25.6,25.55,25.58,2600.0,25.6,25.6,25.55,25.58,2600.0
2014-07-08 14:30:00,25.57,25.57,25.43,25.5,3200.0,25.57,25.57,25.43,25.5,3200.0
2014-07-08 15:00:00,25.5,25.52,25.43,25.47,6100.0,25.5,25.52,25.43,25.47,6100.0
2014-07-08 15:30:00,25.48,25.56,25.47,25.55,5800.0,25.48,25.56,25.47,25.55,5800.0
2014-07-09 09:30:00,25.35,25.6,25.35,25.4,4200.0,25.35,25.6,25.35,25.4,4200.0
2014-07-09 10:00:00,25.33,25.55,25.32,25.37,5300.0,25.33,25.55,25.32,25.37,5300.0
2014-07-09 10:30:00,25.4,25.51,25.39,25.46,3900.0,25.4,25.51,25.39,25.46,3900.0
2014-07-09 11:00:00,25.46,25.49,25.4,25.42,1500.0,25.46,25.49,25.4,25.42,1500.0
2014-07-09 11:30:00,25.48,25.49,25.41,25.45,1900.0,25.48,25.49,25.41,25.45,1900.0
2014-07-09 12:00:00,25.47,25.51,25.44,25.51,1400.0,25.47,25.51,25.44,25.51,1400.0
2014-07-09 12:30:00,25.46,25.46,25.41,25.42,1000.0,25.46,25.46,25.41,25.42,1000.0
2014-07-09 13:00:00,25.41,25.53,25.4,25.48,2700.0,25.41,25.53,25.4,25.48,2700.0
2014-07-09 13:30:00,25.52,25.54,25.47,25.47,1300.0,25.52,25.54,25.47,25.47,1300.0
2014-07-09 14:00:00,25.47,25.58,25.37,25.54,4400.0,25.47,25.58,25.37,25.54,4400.0
2014-07-09 14:30:00,25.55,25.58,25.5,25.53,1900.0,25.55,25.58,25.5,25.53,1900.0
2014-07-09 15:00:00,25.51,25.62,25.5,25.53,4300.0,25.51,25.62,25.5,25.53,4300.0
2014-07-09 15:30:00,25.53,25.62,25.51,25.56,10000.0,25.53,25.62,25.51,25.56,10000.0
2014-07-10 09:30:00,25.0,25.16,24.89,25.06,4500.0,25.0,25.16,24.89,25.06,4500.0
2014-07-10 10:00:00,25.07,25.21,25.01,25.17,4600.0,25.07,25.21,25.01,25.17,4600.0
2014-07-10 10:30:00,25.18,25.18,25.11,25.14,1600.0,25.18,25.18,25.11,25.14,1600.0
2014-07-10 11:00:00,25.2,25.41,25.19,25.3,6800.0,25.2,25.41,25.19,25.3,6800.0
2014-07-10 11:30:00,25.31,25.33,25.26,25.29,1600.0,25.31,25.33,25.26,25.29,1600.0
2014-07-10 12:00:00,25.28,25.48,25.27,25.45,2100.0,25.28,25.48,25.27,25.45,2100.0
2014-07-10 12:30:00,25.46,25.46,25.36,25.42,2700.0,25.46,25.46,25.36,25.42,2700.0
2014-07-10 13:00:00,25.4,25.68,25.4,25.62,2400.0,25.4,25.68,25.4,25.62,2400.0
2014-07-10 13:30:00,25.64,25.64,25.51,25.53,3000.0,25.64,25.64,25.51,25.53,3000.0
2014-07-10 14:00:00,25.54,25.56,25.44,25.46,3800.0,25.54,25.56,25.44,25.46,3800.0
2014-07-10 14:30:00,25.48,25.48,25.3,25.31,6800.0,25.48,25.48,25.3,25.31,6800.0
2014-07-10 15:00:00,25.27,25.39,25.21,25.39,9900.0,25.27,25.39,25.21,25.39,9900.0
2014-07-10 15:30:00,25.38,25.38,25.24,25.25,7800.0,25.38,25.38,25.24,25.25,7800.0
2014-07-11 09:30:00,25.3,25.42,25.25,25.41,2000.0,25.3,25.42,25.25,25.41,2000.0
2014-07-11 10:00:00,25.35,25.54,25.34,25.41,5400.0,25.35,25.54,25.34,25.41,5400.0
2014-07-11 10:30:00,25.41,25.47,25.37,25.42,4200.0,25.41,25.47,25.37,25.42,4200.0
2014-07-11 11:00:00,25.42,25.42,25.21,25.26,2500.0,25.42,25.42,25.21,25.26,2500.0
2014-07-11 11:30:00,25.28,25.32,25.23,25.25,2300.0,25.28,25.32,25.23,25.25,2300.0
2014-07-11 12:00:00,25.21,25.25,25.14,25.15,2600.0,25.21,25.25,25.14,25.15,2600.0
2014-07-11 12:30:00,25.21,25.24,25.18,25.21,1500.0,25.21,25.24,25.18,25.21,1500.0
2014-07-11 13:00:00,25.21,25.22,25.17,25.17,1700.0,25.21,25.22,25.17,25.17,1700.0
2014-07-11 13:30:00,25.17,25.18,25.14,25.17,3000.0,25.17,25.18,25.14,25.17,3000.0
2014-07-11 14:00:00,25.16,25.23,25.16,25.22,2600.0,25.16,25.23,25.16,25.22,2600.0
2014-07-11 14:30:00,25.21,25.26,25.21,25.23,3400.0,25.21,25.26,25.21,25.23,3400.0
2014-07-11 15:00:00,25.24,25.25,25.21,25.23,3500.0,25.24,25.25,25.21,25.23,3500.0
2014-07-11 15:30:00,25.23,25.24,25.16,25.24,7200.0,25.23,25.24,25.16,25.24,7200.0
2014-07-14 09:30:00,25.36,25.41,25.01,25.01,5400.0,25.36,25.41,25.01,25.01,5400.0
2014-07-14 10:00:00,25.11,25.18,25.02,25.04,1300.0,25.11,25.18,25.02,25.04,1300.0
2014-07-14 10:30:00,25.12,25.32,25.12,25.18,2500.0,25.12,25.32,25.12,25.18,2500.0
2014-07-14 11:00:00,25.21,25.31,25.19,25.2,2200.0,25.21,25.31,25.19,25.2,2200.0
2014-07-14 11:30:00,25.25,25.25,25.16,25.16,1200.0,25.25,25.25,25.16,25.16,1200.0
2014-07-14 12:00:00,25.11,25.11,25.08,25.08,1300.0,25.11,25.11,25.08,25.08,1300.0
2014-07-14 12:30:00,25.07,25.07,24.91,24.91,1500.0,25.07,25.07,24.91,24.91,1500.0
2014-07-14 13:00:00,24.92,25.02,24.9,25.0,1800.0,24.92,25.02,24.9,25.0,1800.0
2014-07-14 13:30:00,24.95,25.01,24.91,24.93,3000.0,24.95,25.01,24.91,24.93,3000.0
2014-07-14 14:00:00,24.93,24.96,24.89,24.94,2400.0,24.93,24.96,24.89,24.94,2400.0
2014-07-14 14:30:00,24.94,24.97,24.91,24.97,3000.0,24.94,24.97,24.91,24.97,3000.0
2014-07-14 15:00:00,24.96,25.01,24.93,25.01,3000.0,24.96,25.01,24.93,25.01,3000.0
2014-07-14 15:30:00,25.0,25.03,24.98,25.01,4300.0,25.0,25.03,24.98,25.01,4300.0
2014-07-15 09:30:00,25.15,25.23,24.97,24.97,2400.0,25.15,25.23,24.97,24.97,2400.0
2014-07-15 10:00:00,24.97,25.01,24.64,24.76,6600.0,24.97,25.01,24.64,24.76,6600.0
2014-07-15 10:30:00,24.82,24.91,24.74,24.84,6400.0,24.82,24.91,24.74,24.84,6400.0
2014-07-15 11:00:00,24.84,24.94,24.79,24.89,2700.0,24.84,24.94,24.79,24.89,2700.0
2014-07-15 11:30:00,24.84,24.84,24.59,24.59,3800.0,24.84,24.84,24.59,24.59,3800.0
2014-07-15 12:00:00,24.6,24.71,24.59,24.71,2400.0,24.6,24.71,24.59,24.71,2400.0
2014-07-15 12:30:00,24.74,24.86,24.74,24.74,1900.0,24.74,24.86,24.74,24.74,1900.0
2014-07-15 13:00:00,24.76,24.93,24.73,24.87,2300.0,24.76,24.93,24.73,24.87,2300.0
2014-07-15 13:30:00,24.92,24.94,24.89,24.89,1800.0,24.92,24.94,24.89,24.89,1800.0
2014-07-15 14:00:00,24.88,24.97,24.88,24.94,1600.0,24.88,24.97,24.88,24.94,1600.0
2014-07-15 14:30:00,24.92,24.94,24.89,24.92,1100.0,24.92,24.94,24.89,24.92,1100.0
2014-07-15 15:00:00,24.88,24.88,24.76,24.87,4900.0,24.88,24.88,24.76,24.87,4900.0
2014-07-15 15:30:00,24.82,24.85,24.79,24.82,3600.0,24.82,24.85,24.79,24.82,3600.0
2014-07-16 09:30:00,25.01,25.01,24.58,24.64,3500.0,25.01,25.01,24.58,24.64,3500.0
2014-07-16 10:00:00,24.66,24.83,24.55,24.6,6200.0,24.66,24.83,24.55,24.6,6200.0
2014-07-16 10:30:00,24.59,24.7,24.54,24.58,5500.0,24.59,24.7,24.54,24.58,5500.0
2014-07-16 11:00:00,24.65,24.78,24.59,24.59,2500.0,24.65,24.78,24.59,24.59,2500.0
2014-07-16 11:30:00,24.56,24.58,24.47,24.57,5900.0,24.56,24.58,24.47,24.57,5900.0
2014-07-16 12:00:00,24.55,24.67,24.52,24.67,2900.0,24.55,24.67,24.52,24.67,2900.0
2014-07-16 12:30:00,24.69,24.79,24.68,24.79,4900.0,24.69,24.79,24.68,24.79,4900.0
2014-07-16 13:00:00,24.77,24.8,24.74,24.74,3000.0,24.77,24.8,24.74,24.74,3000.0
2014-07-16 13:30:00,24.75,24.78,24.7,24.78,2400.0,24.75,24.78,24.7,24.78,2400.0
2014-07-16 14:00:00,24.8,24.81,24.79,24.81,1700.0,24.8,24.81,24.79,24.81,1700.0
2014-07-16 14:30:00,24.79,24.79,24.72,24.77,2600.0,24.79,24.79,24.72,24.77,2600.0
2014-07-16 15:00:00,24.76,24.91,24.76,24.9,9300.0,24.76,24.91,24.76,24.9,9300.0
2014-07-16 15:30:00,24.9,24.91,24.8,24.8,11900.0,24.9,24.91,24.8,24.8,11900.0
2014-07-17 09:30:00,24.68,24.68,24.5,24.53,1700.0,24.68,24.68,24.5,24.53,1700.0
2014-07-17 10:00:00,24.51,24.65,24.37,24.65,3000.0,24.51,24.65,24.37,24.65,3000.0
2014-07-17 10:30:00,24.6,24.64,24.5,24.62,2300.0,24.6,24.64,24.5,24.62,2300.0
2014-07-17 11:00:00,24.59,24.6,24.42,24.42,2400.0,24.59,24.6,24.42,24.42,2400.0
2014-07-17 11:30:00,24.39,24.55,24.37,24.37,2000.0,24.39,24.55,24.37,24.37,2000.0
2014-07-17 12:00:00,24.41,24.52,24.35,24.51,2000.0,24.41,24.52,24.35,24.51,2000.0
2014-07-17 12:30:00,24.51,24.58,24.5,24.56,2300.0,24.51,24.58,24.5,24.56,2300.0
2014-07-17 13:00:00,24.62,24.64,24.61,24.61,1400.0,24.62,24.64,24.61,24.61,1400.0
2014-07-17 13:30:00,24.61,24.61,24.5,24.54,2300.0,24.61,24.61,24.5,24.54,2300.0
2014-07-17 14:00:00,24.53,24.53,24.42,24.42,2500.0,24.53,24.53,24.42,24.42,2500.0
2014-07-17 14:30:00,24.45,24.56,24.45,24.5,3200.0,24.45,24.56,24.45,24.5,3200.0
2014-07-17 15:00:00,24.45,24.45,24.25,24.25,3900.0,24.45,24.45,24.25,24.25,3900.0
2014-07-17 15:30:00,24.27,24.27,24.13,24.15,9900.0,24.27,24.27,24.13,24.15,9900.0
2014-07-18 09:30:00,23.97,24.49,23.96,24.49,5100.0,23.97,24.49,23.96,24.49,5100.0
2014-07-18 10:00:00,24.54,24.62,24.47,24.62,4900.0,24.54,24.62,24.47,24.62,4900.0
2014-07-18 10:30:00,24.65,24.81,24.6,24.81,3100.0,24.65,24.81,24.6,24.81,3100.0
2014-07-18 11:00:00,24.8,24.81,24.72,24.72,2500.0,24.8,24.81,24.72,24.72,2500.0
2014-07-18 11:30:00,24.75,24.76,24.7,24.73,3000.0,24.75,24.76,24.7,24.73,3000.0
2014-07-18 12:00:00,24.71,24.81,24.71,24.8,3600.0,24.71,24.81,24.71,24.8,3600.0
2014-07-18 12:30:00,24.78,24.8,24.75,24.77,2500.0,24.78,24.8,24.75,24.77,2500.0
2014-07-18 13:00:00,24.75,24.79,24.75,24.77,2800.0,24.75,24.79,24.75,24.77,2800.0
2014-07-18 13:30:00,24.75,24.8,24.75,24.8,2700.0,24.75,24.8,24.75,24.8,2700.0
2014-07-18 14:00:00,24.8,24.84,24.77,24.84,3200.0,24.8,24.84,24.77,24.84,3200.0
2014-07-18 14:30:00,24.87,24.92,24.86,24.92,3700.0,24.87,24.92,24.86,24.92,3700.0
2014-07-18 15:00:00,24.92,25.13,24.9,24.98,18700.0,24.92,25.13,24.9,24.98,18700.0
2014-07-18 15:30:00,24.96,24.98,24.82,24.82,6600.0,24.96,24.98,24.82,24.82,6600.0
2014-07-21 09:30:00,24.82,25.08,24.81,24.96,3200.0,24.82,25.08,24.81,24.96,3200.0
2014-07-21 10:00:00,24.86,25.02,24.84,24.96,7200.0,24.86,25.02,24.84,24.96,7200.0
2014-07-21 10:30:00,24.91,24.93,24.77,24.81,3400.0,24.91,24.93,24.77,24.81,3400.0
2014-07-21 11:00:00,24.82,24.9,24.78,24.9,2600.0,24.82,24.9,24.78,24.9,2600.0
2014-07-21 11:30:00,24.86,24.87,24.77,24.82,1600.0,24.86,24.87,24.77,24.82,1600.0
2014-07-21 12:00:00,24.82,24.91,24.82,24.9,2700.0,24.82,24.91,24.82,24.9,2700.0
2014-07-21 12:30:00,24.91,24.94,24.87,24.89,2400.0,24.91,24.94,24.87,24.89,2400.0
2014-07-21 13:00:00,24.88,24.96,24.87,24.96,1800.0,24.88,24.96,24.87,24.96,1800.0
2014-07-21 13:30:00,24.98,25.04,24.94,24.99,1900.0,24.98,25.04,24.94,24.99,1900.0
2014-07-21 14:00:00,25.0,25.0,24.85,24.89,3100.0,25.0,25.0,24.85,24.89,3100.0
2014-07-21 14:30:00,24.87,24.87,24.8,24.87,1700.0,24.87,24.87,24.8,24.87,1700.0
2014-07-21 15:00:00,24.88,24.93,24.88,24.92,1800.0,24.88,24.93,24.88,24.92,1800.0
2014-07-21 15:30:00,24.91,24.91,24.82,24.82,6300.0,24.91,24.91,24.82,24.82,6300.0
2014-07-22 09:30:00,24.86,24.91,24.77,24.8,2100.0,24.86,24.91,24.77,24.8,2100.0
2014-07-22 10:00:00,24.7,24.82,24.7,24.7,9900.0,24.7,24.82,24.7,24.7,9900.0
2014-07-22 10:30:00,24.68,24.68,24.48,24.58,10400.0,24.68,24.68,24.48,24.58,10400.0
2014-07-22 11:00:00,24.58,24.59,24.38,24.4,3500.0,24.58,24.59,24.38,24.4,3500.0
2014-07-22 11:30:00,24.44,24.53,24.44,24.45,1700.0,24.44,24.53,24.44,24.45,1700.0
2014-07-22 12:00:00,24.45,24.46,24.37,24.46,4700.0,24.45,24.46,24.37,24.46,4700.0
2014-07-22 12:30:00,24.44,24.44,24.39,24.42,1900.0,24.44,24.44,24.39,24.42,1900.0
2014-07-22 13:00:00,24.44,24.46,24.42,24.45,1600.0,24.44,24.46,24.42,24.45,1600.0
2014-07-22 13:30:00,24.48,24.5,24.45,24.48,3000.0,24.48,24.5,24.45,24.48,3000.0
2014-07-22 14:00:00,24.46,24.5,24.45,24.47,4900.0,24.46,24.5,24.45,24.47,4900.0
2014-07-22 14:30:00,24.44,24.44,24.23,24.25,6200.0,24.44,24.44,24.23,24.25,6200.0
2014-07-22 15:00:00,24.24,24.25,24.22,24.24,6700.0,24.24,24.25,24.22,24.24,6700.0
2014-07-22 15:30:00,24.24,24.26,24.13,24.13,17600.0,24.24,24.26,24.13,24.13,17600.0
2014-07-23 09:30:00,24.07,24.07,23.55,23.55,6900.0,24.07,24.07,23.55,23.55,6900.0
2014-07-23 10:00:00,23.53,23.55,23.37,23.37,8400.0,23.53,23.55,23.37,23.37,8400.0
2014-07-23 10:30:00,23.4,23.44,23.31,23.31,9900.0,23.4,23.44,23.31,23.31,9900.0
2014-07-23 11:00:00,23.31,23.34,23.11,23.11,8000.0,23.31,23.34,23.11,23.11,8000.0
2014-07-23 11:30:00,23.12,23.21,23.12,23.17,6400.0,23.12,23.21,23.12,23.17,6400.0
2014-07-23 12:00:00,23.14,23.16,23.11,23.12,2800.0,23.14,23.16,23.11,23.12,2800.0
2014-07-23 12:30:00,23.02,23.03,22.93,22.98,3200.0,23.02,23.03,22.93,22.98,3200.0
2014-07-23 13:00:00,23.02,23.07,22.97,22.99,4500.0,23.02,23.07,22.97,22.99,4500.0
2014-07-23 13:30:00,23.01,23.05,22.99,22.99,3800.0,23.01,23.05,22.99,22.99,3800.0
2014-07-23 14:00:00,23.0,23.0,22.92,22.92,6800.0,23.0,23.0,22.92,22.92,6800.0
2014-07-23 14:30:00,22.91,22.91,22.81,22.85,15800.0,22.91,22.91,22.81,22.85,15800.0
2014-07-23 15:00:00,22.85,22.89,22.74,22.74,18500.0,22.85,22.89,22.74,22.74,18500.0
2014-07-23 15:30:00,22.79,22.84,22.77,22.79,17400.0,22.79,22.84,22.77,22.79,17400.0
2014-07-24 09:30:00,22.94,22.98,22.83,22.93,1400.0,22.94,22.98,22.83,22.93,1400.0
2014-07-24 10:00:00,22.92,22.92,22.67,22.71,3800.0,22.92,22.92,22.67,22.71,3800.0
2014-07-24 10:30:00,22.78,22.81,22.7,22.8,2200.0,22.78,22.81,22.7,22.8,2200.0
2014-07-24 11:00:00,22.79,22.86,22.76,22.84,2100.0,22.79,22.86,22.76,22.84,2100.0
2014-07-24 11:30:00,22.82,22.86,22.77,22.86,1400.0,22.82,22.86,22.77,22.86,1400.0
2014-07-24 12:00:00,22.95,22.95,22.84,22.85,1500.0,22.95,22.95,22.84,22.85,1500.0
2014-07-24 12:30:00,22.85,22.86,22.81,22.83,1400.0,22.85,22.86,22.81,22.83,1400.0
2014-07-24 13:00:00,22.81,22.81,22.65,22.65,2600.0,22.81,22.81,22.65,22.65,2600.0
2014-07-24 13:30:00,22.68,22.68,22.64,22.65,800.0,22.68,22.68,22.64,22.65,800.0
2014-07-24 14:00:00,22.81,22.81,22.75,22.75,1500.0,22.81,22.81,22.75,22.75,1500.0
2014-07-24 14:30:00,22.71,22.78,22.7,22.75,1400.0,22.71,22.78,22.7,22.75,1400.0
2014-07-24 15:00:00,22.74,22.78,22.7,22.78,6200.0,22.74,22.78,22.7,22.78,6200.0
2014-07-24 15:30:00,22.76,22.81,22.76,22.76,7400.0,22.76,22.81,22.76,22.76,7400.0
2014-07-25 09:30:00,22.42,22.42,22.0,22.1,5600.0,22.42,22.42,22.0,22.1,5600.0
2014-07-25 10:00:00,22.14,22.14,21.99,22.0,9300.0,22.14,22.14,21.99,22.0,9300.0
2014-07-25 10:30:00,22.01,22.06,21.87,21.87,7400.0,22.01,22.06,21.87,21.87,7400.0
2014-07-25 11:00:00,21.86,21.88,21.7,21.74,6100.0,21.86,21.88,21.7,21.74,6100.0
2014-07-25 11:30:00,21.77,22.0,21.77,21.93,3500.0,21.77,22.0,21.77,21.93,3500.0
2014-07-25 12:00:00,21.94,22.01,21.91,21.96,3000.0,21.94,22.01,21.91,21.96,3000.0
2014-07-25 12:30:00,21.95,22.03,21.94,22.01,2300.0,21.95,22.03,21.94,22.01,2300.0
2014-07-25 13:00:00,21.97,21.98,21.9,21.9,1800.0,21.97,21.98,21.9,21.9,1800.0
2014-07-25 13:30:00,21.9,21.9,21.75,21.77,3200.0,21.9,21.9,21.75,21.77,3200.0
2014-07-25 14:00:00,21.73,21.91,21.73,21.87,4300.0,21.73,21.91,21.73,21.87,4300.0
2014-07-25 14:30:00,21.9,21.9,21.88,21.89,2500.0,21.9,21.9,21.88,21.89,2500.0
2014-07-25 15:00:00,21.92,21.92,21.85,21.87,6100.0,21.92,21.92,21.85,21.87,6100.0
2014-07-25 15:30:00,21.85,21.85,21.75,21.78,15200.0,21.85,21.85,21.75,21.78,15200.0
2014-07-28 09:30:00,22.32,22.41,21.96,22.07,25100.0,22.32,22.41,21.96,22.07,25100.0
2014-07-28 10:00:00,22.03,22.12,21.96,22.07,7300.0,22.03,22.12,21.96,22.07,7300.0
2014-07-28 10:30:00,22.06,22.33,22.02,22.14,11200.0,22.06,22.33,22.02,22.14,11200.0
2014-07-28 11:00:00,22.18,22.34,22.18,22.34,5200.0,22.18,22.34,22.18,22.34,5200.0
2014-07-28 11:30:00,22.33,22.41,22.26,22.41,11100.0,22.33,22.41,22.26,22.41,11100.0
2014-07-28 12:00:00,22.45,22.61,22.43,22.56,7000.0,22.45,22.61,22.43,22.56,7000.0
2014-07-28 12:30:00,22.54,22.55,22.39,22.54,3600.0,22.54,22.55,22.39,22.54,3600.0
2014-07-28 13:00:00,22.55,22.57,22.48,22.55,2400.0,22.55,22.57,22.48,22.55,2400.0
2014-07-28 13:30:00,22.54,22.7,22.53,22.65,3700.0,22.54,22.7,22.53,22.65,3700.0
2014-07-28 14:00:00,22.67,22.7,22.65,22.66,2400.0,22.67,22.7,22.65,22.66,2400.0
2014-07-28 14:30:00,22.63,22.91,22.63,22.91,12300.0,22.63,22.91,22.63,22.91,12300.0
2014-07-28 15:00:00,22.9,22.99,22.85,22.94,10500.0,22.9,22.99,22.85,22.94,10500.0
2014-07-28 15:30:00,22.97,23.11,22.94,22.95,16800.0,22.97,23.11,22.94,22.95,16800.0
2014-07-29 09:30:00,22.97,23.24,22.93,23.13,2900.0,22.97,23.24,22.93,23.13,2900.0
2014-07-29 10:00:00,23.13,23.25,23.11,23.22,3900.0,23.13,23.25,23.11,23.22,3900.0
2014-07-29 10:30:00,23.22,23.22,23.04,23.04,3300.0,23.22,23.22,23.04,23.04,3300.0
2014-07-29 11:00:00,22.98,22.99,22.83,22.87,7900.0,22.98,22.99,22.83,22.87,7900.0
2014-07-29 11:30:00,22.83,22.94,22.79,22.94,5900.0,22.83,22.94,22.79,22.94,5900.0
2014-07-29 12:00:00,22.92,23.01,22.9,23.01,900.0,22.92,23.01,22.9,23.01,900.0
2014-07-29 12:30:00,23.0,23.07,22.99,23.03,2600.0,23.0,23.07,22.99,23.03,2600.0
2014-07-29 13:00:00,23.04,23.04,22.94,22.99,1300.0,23.04,23.04,22.94,22.99,1300.0
2014-07-29 13:30:00,22.95,22.99,22.93,22.98,2700.0,22.95,22.99,22.93,22.98,2700.0
2014-07-29 14:00:00,22.96,22.98,22.81,22.85,5000.0,22.96,22.98,22.81,22.85,5000.0
2014-07-29 14:30:00,22.87,22.87,22.8,22.83,4200.0,22.87,22.87,22.8,22.83,4200.0
2014-07-29 15:00:00,22.82,22.92,22.81,22.87,5900.0,22.82,22.92,22.81,22.87,5900.0
2014-07-29 15:30:00,22.85,22.86,22.66,22.68,35800.0,22.85,22.86,22.66,22.68,35800.0
2014-07-30 09:30:00,22.94,23.08,22.94,23.06,2400.0,22.94,23.08,22.94,23.06,2400.0
2014-07-30 10:00:00,22.98,23.01,22.79,22.98,3500.0,22.98,23.01,22.79,22.98,3500.0
2014-07-30 10:30:00,23.0,23.06,22.91,22.91,4300.0,23.0,23.06,22.91,22.91,4300.0
2014-07-30 11:00:00,22.9,22.98,22.86,22.95,2700.0,22.9,22.98,22.86,22.95,2700.0
2014-07-30 11:30:00,22.96,22.98,22.9,22.95,3000.0,22.96,22.98,22.9,22.95,3000.0
2014-07-30 12:00:00,22.96,23.01,22.91,22.93,2800.0,22.96,23.01,22.91,22.93,2800.0
2014-07-30 12:30:00,22.92,22.99,22.92,22.97,3200.0,22.92,22.99,22.92,22.97,3200.0
2014-07-30 13:00:00,22.95,22.96,22.89,22.93,2700.0,22.95,22.96,22.89,22.93,2700.0
2014-07-30 13:30:00,22.97,23.06,22.97,23.06,4300.0,22.97,23.06,22.97,23.06,4300.0
2014-07-30 14:00:00,23.07,23.18,23.0,23.14,5900.0,23.07,23.18,23.0,23.14,5900.0
2014-07-30 14:30:00,23.13,23.13,23.04,23.08,7800.0,23.13,23.13,23.04,23.08,7800.0
2014-07-30 15:00:00,23.1,23.18,23.06,23.18,7400.0,23.1,23.18,23.06,23.18,7400.0
2014-07-30 15:30:00,23.19,23.2,23.07,23.07,12300.0,23.19,23.2,23.07,23.07,12300.0
2014-07-31 09:30:00,22.74,22.84,22.7,22.73,5600.0,22.74,22.84,22.7,22.73,5600.0
2014-07-31 10:00:00,22.64,22.8,22.64,22.68,7000.0,22.64,22.8,22.64,22.68,7000.0
2014-07-31 10:30:00,22.69,22.69,22.57,22.61,9100.0,22.69,22.69,22.57,22.61,9100.0
2014-07-31 11:00:00,22.64,22.68,22.61,22.61,4600.0,22.64,22.68,22.61,22.61,4600.0
2014-07-31 11:30:00,22.6,22.6,22.46,22.47,4800.0,22.6,22.6,22.46,22.47,4800.0
2014-07-31 12:00:00,22.51,22.53,22.42,22.42,2300.0,22.51,22.53,22.42,22.42,2300.0
2014-07-31 12:30:00,22.42,22.56,22.38,22.56,4400.0,22.42,22.56,22.38,22.56,4400.0
2014-07-31 13:00:00,22.56,22.58,22.37,22.38,5400.0,22.56,22.58,22.37,22.38,5400.0
2014-07-31 13:30:00,22.36,22.45,22.36,22.45,4400.0,22.36,22.45,22.36,22.45,4400.0
2014-07-31 14:00:00,22.48,22.49,22.43,22.48,2600.0,22.48,22.49,22.43,22.48,2600.0
2014-07-31 14:30:00,22.43,22.47,22.35,22.36,8400.0,22.43,22.47,22.35,22.36,8400.0
2014-07-31 15:00:00,22.36,22.46,22.3,22.32,8800.0,22.36,22.46,22.3,22.32,8800.0
2014-07-31 15:30:00,22.35,22.42,22.35,22.35,28200.0,22.35,22.42,22.35,22.35,28200.0
2014-08-01 09:30:00,22.38,22.69,22.38,22.46,2600.0,22.38,22.69,22.38,22.46,2600.0
2014-08-01 10:00:00,22.48,22.55,22.11,22.37,3400.0,22.48,22.55,22.11,22.37,3400.0
2014-08-01 10:30:00,22.42,22.42,22.3,22.41,8300.0,22.42,22.42,22.3,22.41,8300.0
2014-08-01 11:00:00,22.38,22.44,22.34,22.37,5800.0,22.38,22.44,22.34,22.37,5800.0
2014-08-01 11:30:00,22.35,22.35,22.24,22.24,3700.0,22.35,22.35,22.24,22.24,3700.0
2014-08-01 12:00:00,22.22,22.37,22.2,22.37,3500.0,22.22,22.37,22.2,22.37,3500.0
2014-08-01 12:30:00,22.36,22.36,22.28,22.35,3600.0,22.36,22.36,22.28,22.35,3600.0
2014-08-01 13:00:00,22.33,22.47,22.32,22.47,1300.0,22.33,22.47,22.32,22.47,1300.0
2014-08-01 13:30:00,22.48,22.48,22.37,22.43,3500.0,22.48,22.48,22.37,22.43,3500.0
2014-08-01 14:00:00,22.43,22.53,22.41,22.43,3900.0,22.43,22.53,22.41,22.43,3900.0
2014-08-01 14:30:00,22.44,22.47,22.38,22.43,5200.0,22.44,22.47,22.38,22.43,5200.0
2014-08-01 15:00:00,22.4,22.49,22.38,22.46,4600.0,22.4,22.49,22.38,22.46,4600.0
2014-08-01 15:30:00,22.45,22.49,22.41,22.42,4600.0,22.45,22.49,22.41,22.42,4600.0
2014-08-04 09:30:00,22.53,22.6,22.28,22.3,4700.0,22.53,22.6,22.28,22.3,4700.0
2014-08-04 10:00:00,22.28,22.28,22.01,22.13,5300.0,22.28,22.28,22.01,22.13,5300.0
2014-08-04 10:30:00,22.05,22.06,21.88,21.92,2500.0,22.05,22.06,21.88,21.92,2500.0
2014-08-04 11:00:00,21.9,22.04,21.85,22.02,3400.0,21.9,22.04,21.85,22.02,3400.0
2014-08-04 11:30:00,22.03,22.2,22.03,22.19,2300.0,22.03,22.2,22.03,22.19,2300.0
2014-08-04 12:00:00,22.18,22.27,22.17,22.24,2100.0,22.18,22.27,22.17,22.24,2100.0
2014-08-04 12:30:00,22.2,22.2,22.14,22.18,1200.0,22.2,22.2,22.14,22.18,1200.0
2014-08-04 13:00:00,22.16,22.25,22.15,22.16,4000.0,22.16,22.25,22.15,22.16,4000.0
2014-08-04 13:30:00,22.17,22.2,21.98,21.99,3300.0,22.17,22.2,21.98,21.99,3300.0
2014-08-04 14:00:00,21.98,22.01,21.95,22.01,3800.0,21.98,22.01,21.95,22.01,3800.0
2014-08-04 14:30:00,22.01,22.16,22.01,22.16,2500.0,22.01,22.16,22.01,22.16,2500.0
2014-08-04 15:00:00,22.15,22.29,22.15,22.29,5300.0,22.15,22.29,22.15,22.29,5300.0
2014-08-04 15:30:00,22.3,22.4,22.27,22.32,7100.0,22.3,22.4,22.27,22.32,7100.0
2014-08-05 09:30:00,22.07,22.29,22.07,22.17,2400.0,22.07,22.29,22.07,22.17,2400.0
2014-08-05 10:00:00,22.15,22.46,22.08,22.43,3100.0,22.15,22.46,22.08,22.43,3100.0
2014-08-05 10:30:00,22.45,22.56,22.39,22.42,2600.0,22.45,22.56,22.39,22.42,2600.0
2014-08-05 11:00:00,22.42,22.53,22.4,22.47,2200.0,22.42,22.53,22.4,22.47,2200.0
2014-08-05 11:30:00,22.46,22.55,22.43,22.48,2300.0,22.46,22.55,22.43,22.48,2300.0
2014-08-05 12:00:00,22.47,22.5,22.38,22.41,2000.0,22.47,22.5,22.38,22.41,2000.0
2014-08-05 12:30:00,22.42,22.47,22.34,22.47,2300.0,22.42,22.47,22.34,22.47,2300.0
2014-08-05 13:00:00,22.47,22.59,22.43,22.59,2200.0,22.47,22.59,22.43,22.59,2200.0
2014-08-05 13:30:00,22.56,22.56,22.35,22.38,2400.0,22.56,22.56,22.35,22.38,2400.0
2014-08-05 14:00:00,22.34,22.41,22.28,22.41,2700.0,22.34,22.41,22.28,22.41,2700.0
2014-08-05 14:30:00,22.49,22.49,22.35,22.44,3800.0,22.49,22.49,22.35,22.44,3800.0
2014-08-05 15:00:00,22.43,22.45,22.34,22.39,7700.0,22.43,22.45,22.34,22.39,7700.0
2014-08-05 15:30:00,22.42,22.47,22.4,22.43,7800.0,22.42,22.47,22.4,22.43,7800.0
2014-08-06 09:30:00,22.27,22.53,22.27,22.49,1800.0,22.27,22.53,22.27,22.49,1800.0
2014-08-06 10:00:00,22.51,22.56,22.43,22.54,2100.0,22.51,22.56,22.43,22.54,2100.0
2014-08-06 10:30:00,22.64,22.7,22.52,22.7,2400.0,22.64,22.7,22.52,22.7,2400.0
2014-08-06 11:00:00,22.67,22.67,22.59,22.6,1700.0,22.67,22.67,22.59,22.6,1700.0
2014-08-06 11:30:00,22.62,22.7,22.59,22.67,2600.0,22.62,22.7,22.59,22.67,2600.0
2014-08-06 12:00:00,22.66,22.71,22.66,22.68,1100.0,22.66,22.71,22.66,22.68,1100.0
2014-08-06 12:30:00,22.73,22.73,22.65,22.65,800.0,22.73,22.73,22.65,22.65,800.0
2014-08-06 13:00:00,22.63,22.65,22.63,22.64,500.0,22.63,22.65,22.63,22.64,500.0
2014-08-06 13:30:00,22.56,22.61,22.56,22.59,800.0,22.56,22.61,22.56,22.59,800.0
2014-08-06 14:00:00,22.58,22.61,22.58,22.61,1200.0,22.58,22.61,22.58,22.61,1200.0
2014-08-06 14:30:00,22.61,22.65,22.6,22.6,1500.0,22.61,22.65,22.6,22.6,1500.0
2014-08-06 15:00:00,22.66,22.67,22.6,22.6,2400.0,22.66,22.67,22.6,22.6,2400.0
2014-08-06 15:30:00,22.59,22.62,22.54,22.54,5200.0,22.59,22.62,22.54,22.54,5200.0
2014-08-07 09:30:00,22.57,22.63,22.46,22.61,1200.0,22.57,22.63,22.46,22.61,1200.0
2014-08-07 10:00:00,22.64,22.71,22.46,22.5,2400.0,22.64,22.71,22.46,22.5,2400.0
2014-08-07 10:30:00,22.48,22.57,22.44,22.46,2200.0,22.48,22.57,22.44,22.46,2200.0
2014-08-07 11:00:00,22.5,22.5,22.4,22.48,2400.0,22.5,22.5,22.4,22.48,2400.0
2014-08-07 11:30:00,22.48,22.48,22.35,22.48,1700.0,22.48,22.48,22.35,22.48,1700.0
2014-08-07 12:00:00,22.47,22.53,22.47,22.51,1700.0,22.47,22.53,22.47,22.51,1700.0
2014-08-07 12:30:00,22.48,22.52,22.43,22.5,1100.0,22.48,22.52,22.43,22.5,1100.0
2014-08-07 13:00:00,22.52,22.53,22.48,22.48,1000.0,22.52,22.53,22.48,22.48,1000.0
2014-08-07 13:30:00,22.53,22.64,22.52,22.64,1800.0,22.53,22.64,22.52,22.64,1800.0
2014-08-07 14:00:00,22.63,22.63,22.49,22.51,2300.0,22.63,22.63,22.49,22.51,2300.0
2014-08-07 14:30:00,22.52,22.52,22.42,22.42,1600.0,22.52,22.52,22.42,22.42,1600.0
2014-08-07 15:00:00,22.42,22.42,22.27,22.32,5300.0,22.42,22.42,22.27,22.32,5300.0
2014-08-07 15:30:00,22.33,22.39,22.3,22.33,8800.0,22.33,22.39,22.3,22.33,8800.0
2014-08-08 09:30:00,22.36,22.43,22.36,22.43,500.0,22.36,22.43,22.36,22.43,500.0
2014-08-08 10:00:00,22.48,22.52,22.46,22.5,900.0,22.48,22.52,22.46,22.5,900.0
2014-08-08 10:30:00,22.41,22.51,22.41,22.5,800.0,22.41,22.51,22.41,22.5,800.0
2014-08-08 11:00:00,22.59,22.59,22.54,22.54,300.0,22.59,22.59,22.54,22.54,300.0
2014-08-08 11:30:00,22.56,22.64,22.56,22.64,500.0,22.56,22.64,22.56,22.64,500.0
2014-08-08 12:00:00,22.57,22.58,22.54,22.54,500.0,22.57,22.58,22.54,22.54,500.0
2014-08-08 12:30:00,22.37,22.38,22.37,22.38,400.0,22.37,22.38,22.37,22.38,400.0
2014-08-08 13:00:00,22.42,22.58,22.39,22.58,1700.0,22.42,22.58,22.39,22.58,1700.0
2014-08-08 13:30:00,22.5,22.62,22.5,22.59,800.0,22.5,22.62,22.5,22.59,800.0
2014-08-08 14:00:00,22.58,22.58,22.46,22.49,1100.0,22.58,22.58,22.46,22.49,1100.0
2014-08-08 14:30:00,22.48,22.54,22.47,22.51,1000.0,22.48,22.54,22.47,22.51,1000.0
2014-08-08 15:00:00,22.49,22.51,22.46,22.47,2400.0,22.49,22.51,22.46,22.47,2400.0
2014-08-08 15:30:00,22.48,22.55,22.48,22.55,5100.0,22.48,22.55,22.48,22.55,5100.0
2014-08-11 09:30:00,22.54,22.69,22.48,22.69,2000.0,22.54,22.69,22.48,22.69,2000.0
2014-08-11 10:00:00,22.7,22.8,22.64,22.72,4100.0,22.7,22.8,22.64,22.72,4100.0
2014-08-11 10:30:00,22.73,22.75,22.68,22.75,3100.0,22.73,22.75,22.68,22.75,3100.0
2014-08-11 11:00:00,22.72,22.97,22.72,22.9,2000.0,22.72,22.97,22.72,22.9,2000.0
2014-08-11 11:30:00,22.88,22.92,22.84,22.92,600.0,22.88,22.92,22.84,22.92,600.0
2014-08-11 12:00:00,22.87,22.89,22.83,22.86,1000.0,22.87,22.89,22.83,22.86,1000.0
2014-08-11 12:30:00,22.85,22.95,22.85,22.95,1500.0,22.85,22.95,22.85,22.95,1500.0
2014-08-11 13:00:00,22.98,23.02,22.97,23.0,3000.0,22.98,23.02,22.97,23.0,3000.0
2014-08-11 13:30:00,23.0,23.02,22.98,22.98,3000.0,23.0,23.02,22.98,22.98,3000.0
2014-08-11 14:00:00,22.98,23.04,22.94,23.01,1600.0,22.98,23.04,22.94,23.01,1600.0
2014-08-11 14:30:00,23.01,23.1,23.01,23.1,4300.0,23.01,23.1,23.01,23.1,4300.0
2014-08-11 15:00:00,23.1,23.16,23.1,23.16,8600.0,23.1,23.16,23.1,23.16,8600.0
2014-08-11 15:30:00,23.15,23.16,23.08,23.09,10100.0,23.15,23.16,23.08,23.09,10100.0
2014-08-12 09:30:00,23.02,23.29,23.02,23.21,2000.0,23.02,23.29,23.02,23.21,2000.0
2014-08-12 10:00:00,23.21,23.22,23.11,23.17,1400.0,23.21,23.22,23.11,23.17,1400.0
2014-08-12 10:30:00,23.19,23.19,23.06,23.07,2100.0,23.19,23.19,23.06,23.07,2100.0
2014-08-12 11:00:00,23.04,23.04,22.99,23.02,1600.0,23.04,23.04,22.99,23.02,1600.0
2014-08-12 11:30:00,23.05,23.05,22.98,23.0,900.0,23.05,23.05,22.98,23.0,900.0
2014-08-12 12:00:00,22.98,23.04,22.97,23.04,1300.0,22.98,23.04,22.97,23.04,1300.0
2014-08-12 12:30:00,23.09,23.12,23.04,23.11,4100.0,23.09,23.12,23.04,23.11,4100.0
2014-08-12 13:00:00,23.05,23.05,23.0,23.04,2300.0,23.05,23.05,23.0,23.04,2300.0
2014-08-12 13:30:00,23.05,23.06,22.99,22.99,3200.0,23.05,23.06,22.99,22.99,3200.0
2014-08-12 14:00:00,22.99,23.02,22.8,22.82,2400.0,22.99,23.02,22.8,22.82,2400.0
2014-08-12 14:30:00,22.77,22.83,22.77,22.82,1900.0,22.77,22.83,22.77,22.82,1900.0
2014-08-12 15:00:00,22.81,22.9,22.81,22.9,1800.0,22.81,22.9,22.81,22.9,1800.0
2014-08-12 15:30:00,22.9,23.0,22.89,23.0,5400.0,22.9,23.0,22.89,23.0,5400.0
2014-08-13 09:30:00,23.16,23.16,23.15,23.15,400.0,23.16,23.16,23.15,23.15,400.0
2014-08-13 10:00:00,23.17,23.25,23.17,23.25,1300.0,23.17,23.25,23.17,23.25,1300.0
2014-08-13 10:30:00,23.26,23.36,23.26,23.36,2700.0,23.26,23.36,23.26,23.36,2700.0
2014-08-13 11:00:00,23.39,23.57,23.39,23.49,9800.0,23.39,23.57,23.39,23.49,9800.0
2014-08-13 11:30:00,23.52,23.6,23.51,23.54,7000.0,23.52,23.6,23.51,23.54,7000.0
2014-08-13 12:00:00,23.55,23.58,23.44,23.45,2000.0,23.55,23.58,23.44,23.45,2000.0
2014-08-13 12:30:00,23.42,23.49,23.39,23.48,1500.0,23.42,23.49,23.39,23.48,1500.0
2014-08-13 13:00:00,23.41,23.5,23.41,23.49,6900.0,23.41,23.5,23.41,23.49,6900.0
2014-08-13 13:30:00,23.45,23.48,23.42,23.42,1800.0,23.45,23.48,23.42,23.42,1800.0
2014-08-13 14:00:00,23.46,23.52,23.45,23.47,2700.0,23.46,23.52,23.45,23.47,2700.0
2014-08-13 14:30:00,23.47,23.55,23.47,23.51,6300.0,23.47,23.55,23.47,23.51,6300.0
2014-08-13 15:00:00,23.5,23.51,23.48,23.49,2700.0,23.5,23.51,23.48,23.49,2700.0
2014-08-13 15:30:00,23.48,23.58,23.48,23.56,21000.0,23.48,23.58,23.48,23.56,21000.0
2014-08-14 09:30:00,23.64,23.7,23.55,23.55,3700.0,23.64,23.7,23.55,23.55,3700.0
2014-08-14 10:00:00,23.51,23.58,23.44,23.52,5200.0,23.51,23.58,23.44,23.52,5200.0
2014-08-14 10:30:00,23.57,23.58,23.5,23.56,4400.0,23.57,23.58,23.5,23.56,4400.0
2014-08-14 11:00:00,23.59,23.62,23.57,23.6,5300.0,23.59,23.62,23.57,23.6,5300.0
2014-08-14 11:30:00,23.6,23.6,23.51,23.54,3600.0,23.6,23.6,23.51,23.54,3600.0
2014-08-14 12:00:00,23.54,23.54,23.51,23.51,700.0,23.54,23.54,23.51,23.51,700.0
2014-08-14 12:30:00,23.54,23.57,23.51,23.55,1800.0,23.54,23.57,23.51,23.55,1800.0
2014-08-14 13:00:00,23.6,23.63,23.53,23.53,2500.0,23.6,23.63,23.53,23.53,2500.0
2014-08-14 13:30:00,23.52,23.56,23.43,23.48,7700.0,23.52,23.56,23.43,23.48,7700.0
2014-08-14 14:00:00,23.49,23.49,23.38,23.43,6300.0,23.49,23.49,23.38,23.43,6300.0
2014-08-14 14:30:00,23.42,23.44,23.36,23.41,6100.0,23.42,23.44,23.36,23.41,6100.0
2014-08-14 15:00:00,23.4,23.4,23.32,23.32,8100.0,23.4,23.4,23.32,23.32,8100.0
2014-08-14 15:30:00,23.32,23.41,23.3,23.39,13400.0,23.32,23.41,23.3,23.39,13400.0
2014-08-15 09:30:00,23.43,23.65,23.43,23.65,1200.0,23.43,23.65,23.43,23.65,1200.0
2014-08-15 10:00:00,23.71,23.82,23.66,23.8,11000.0,23.71,23.82,23.66,23.8,11000.0
2014-08-15 10:30:00,23.79,23.8,23.42,23.47,2700.0,23.79,23.8,23.42,23.47,2700.0
2014-08-15 11:00:00,23.51,23.51,23.38,23.38,2600.0,23.51,23.51,23.38,23.38,2600.0
2014-08-15 11:30:00,23.37,23.37,23.14,23.17,2600.0,23.37,23.37,23.14,23.17,2600.0
2014-08-15 12:00:00,23.18,23.28,23.14,23.28,2300.0,23.18,23.28,23.14,23.28,2300.0
2014-08-15 12:30:00,23.26,23.3,23.25,23.26,1100.0,23.26,23.3,23.25,23.26,1100.0
2014-08-15 13:00:00,23.24,23.24,23.18,23.18,1300.0,23.24,23.24,23.18,23.18,1300.0
2014-08-15 13:30:00,23.19,23.2,23.16,23.16,900.0,23.19,23.2,23.16,23.16,900.0
2014-08-15 14:00:00,23.23,23.42,23.23,23.42,900.0,23.23,23.42,23.23,23.42,900.0
2014-08-15 14:30:00,23.42,23.45,23.38,23.38,1300.0,23.42,23.45,23.38,23.38,1300.0
2014-08-15 15:00:00,23.38,23.4,23.37,23.39,3000.0,23.38,23.4,23.37,23.39,3000.0
2014-08-15 15:30:00,23.39,23.5,23.39,23.48,6600.0,23.39,23.5,23.39,23.48,6600.0
2014-08-18 09:30:00,23.68,23.68,23.42,23.42,1500.0,23.68,23.68,23.42,23.42,1500.0
2014-08-18 10:00:00,23.41,23.54,23.36,23.53,800.0,23.41,23.54,23.36,23.53,800.0
2014-08-18 10:30:00,23.63,23.77,23.62,23.75,3700.0,23.63,23.77,23.62,23.75,3700.0
2014-08-18 11:00:00,23.77,23.77,23.7,23.71,2400.0,23.77,23.77,23.7,23.71,2400.0
2014-08-18 11:30:00,23.74,23.74,23.62,23.63,1800.0,23.74,23.74,23.62,23.63,1800.0
2014-08-18 12:00:00,23.71,23.73,23.69,23.73,1500.0,23.71,23.73,23.69,23.73,1500.0
2014-08-18 12:30:00,23.69,23.72,23.69,23.7,500.0,23.69,23.72,23.69,23.7,500.0
2014-08-18 13:00:00,23.7,23.72,23.67,23.67,1800.0,23.7,23.72,23.67,23.67,1800.0
2014-08-18 13:30:00,23.72,23.72,23.67,23.67,700.0,23.72,23.72,23.67,23.67,700.0
2014-08-18 14:00:00,23.66,23.67,23.6,23.61,3200.0,23.66,23.67,23.6,23.61,3200.0
2014-08-18 14:30:00,23.61,23.61,23.51,23.51,2800.0,23.61,23.61,23.51,23.51,2800.0
2014-08-18 15:00:00,23.51,23.59,23.51,23.56,1700.0,23.51,23.59,23.51,23.56,1700.0
2014-08-18 15:30:00,23.56,23.7,23.56,23.7,5600.0,23.56,23.7,23.56,23.7,5600.0
2014-08-19 09:30:00,23.52,23.55,23.39,23.48,3000.0,23.52,23.55,23.39,23.48,3000.0
2014-08-19 10:00:00,23.46,23.5,23.28,23.28,6500.0,23.46,23.5,23.28,23.28,6500.0
2014-08-19 10:30:00,23.23,23.35,23.16,23.35,3000.0,23.23,23.35,23.16,23.35,3000.0
2014-08-19 11:00:00,23.39,23.45,23.37,23.45,2500.0,23.39,23.45,23.37,23.45,2500.0
2014-08-19 11:30:00,23.51,23.6,23.49,23.5,3200.0,23.51,23.6,23.49,23.5,3200.0
2014-08-19 12:00:00,23.49,23.52,23.49,23.51,1500.0,23.49,23.52,23.49,23.51,1500.0
2014-08-19 12:30:00,23.49,23.5,23.42,23.42,2600.0,23.49,23.5,23.42,23.42,2600.0
2014-08-19 13:00:00,23.41,23.43,23.32,23.34,3300.0,23.41,23.43,23.32,23.34,3300.0
2014-08-19 13:30:00,23.32,23.35,23.26,23.35,11500.0,23.32,23.35,23.26,23.35,11500.0
2014-08-19 14:00:00,23.35,23.4,23.34,23.39,9100.0,23.35,23.4,23.34,23.39,9100.0
2014-08-19 14:30:00,23.39,23.47,23.38,23.47,6800.0,23.39,23.47,23.38,23.47,6800.0
2014-08-19 15:00:00,23.47,23.47,23.39,23.39,12400.0,23.47,23.47,23.39,23.39,12400.0
2014-08-19 15:30:00,23.39,23.39,23.34,23.37,15200.0,23.39,23.39,23.34,23.37,15200.0
2014-08-20 09:30:00,24.2,25.79,24.13,25.36,71200.0,24.2,25.79,24.13,25.36,71200.0
2014-08-20 10:00:00,25.36,25.49,24.82,24.92,26700.0,25.36,25.49,24.82,24.92,26700.0
2014-08-20 10:30:00,24.92,24.92,24.57,24.69,11500.0,24.92,24.92,24.57,24.69,11500.0
2014-08-20 11:00:00,24.66,24.87,24.42,24.55,17600.0,24.66,24.87,24.42,24.55,17600.0
2014-08-20 11:30:00,24.53,24.57,23.3,23.83,65000.0,24.53,24.57,23.3,23.83,65000.0
2014-08-20 12:00:00,23.88,24.49,23.77,24.24,44600.0,23.88,24.49,23.77,24.24,44600.0
2014-08-20 12:30:00,24.24,24.28,24.15,24.2,8700.0,24.24,24.28,24.15,24.2,8700.0
2014-08-20 13:00:00,24.21,24.31,24.13,24.21,5200.0,24.21,24.31,24.13,24.21,5200.0
2014-08-20 13:30:00,24.2,24.29,24.16,24.2,6500.0,24.2,24.29,24.16,24.2,6500.0
2014-08-20 14:00:00,24.17,24.22,24.13,24.22,5100.0,24.17,24.22,24.13,24.22,5100.0
2014-08-20 14:30:00,24.19,24.24,24.19,24.23,6800.0,24.19,24.24,24.19,24.23,6800.0
2014-08-20 15:00:00,24.23,24.32,23.95,23.95,16700.0,24.23,24.32,23.95,23.95,16700.0
2014-08-20 15:30:00,24.0,24.15,23.97,23.98,43000.0,24.0,24.15,23.97,23.98,43000.0
2014-08-21 09:30:00,25.05,25.17,24.49,24.98,78700.0,25.05,25.17,24.49,24.98,78700.0
2014-08-21 10:00:00,25.0,25.34,25.0,25.08,35100.0,25.0,25.34,25.0,25.08,35100.0
2014-08-21 10:30:00,25.09,25.2,25.08,25.15,19800.0,25.09,25.2,25.08,25.15,19800.0
2014-08-21 11:00:00,25.15,25.32,25.15,25.32,18200.0,25.15,25.32,25.15,25.32,18200.0
2014-08-21 11:30:00,25.34,25.45,25.24,25.27,15400.0,25.34,25.45,25.24,25.27,15400.0
2014-08-21 12:00:00,25.28,25.44,25.27,25.4,12000.0,25.28,25.44,25.27,25.4,12000.0
2014-08-21 12:30:00,25.41,25.43,25.3,25.36,13100.0,25.41,25.43,25.3,25.36,13100.0
2014-08-21 13:00:00,25.34,25.39,25.25,25.38,6300.0,25.34,25.39,25.25,25.38,6300.0
2014-08-21 13:30:00,25.39,25.4,25.29,25.39,7400.0,25.39,25.4,25.29,25.39,7400.0
2014-08-21 14:00:00,25.39,25.41,25.23,25.35,12700.0,25.39,25.41,25.23,25.35,12700.0
2014-08-21 14:30:00,25.35,25.55,25.35,25.48,9600.0,25.35,25.55,25.35,25.48,9600.0
2014-08-21 15:00:00,25.46,25.46,25.31,25.31,7000.0,25.46,25.46,25.31,25.31,7000.0
2014-08-21 15:30:00,25.3,25.34,25.08,25.12,33600.0,25.3,25.34,25.08,25.12,33600.0
2014-08-22 09:30:00,25.01,25.14,24.8,25.14,5000.0,25.01,25.14,24.8,25.14,5000.0
2014-08-22 10:00:00,25.11,25.36,25.09,25.3,5400.0,25.11,25.36,25.09,25.3,5400.0
2014-08-22 10:30:00,25.31,25.32,25.22,25.28,6300.0,25.31,25.32,25.22,25.28,6300.0
2014-08-22 11:00:00,25.25,25.42,25.25,25.28,7100.0,25.25,25.42,25.25,25.28,7100.0
2014-08-22 11:30:00,25.27,25.27,25.0,25.0,3800.0,25.27,25.27,25.0,25.0,3800.0
2014-08-22 12:00:00,25.0,25.0,24.95,24.99,1700.0,25.0,25.0,24.95,24.99,1700.0
2014-08-22 12:30:00,24.97,25.03,24.97,24.99,2000.0,24.97,25.03,24.97,24.99,2000.0
2014-08-22 13:00:00,25.01,25.02,24.96,24.97,3800.0,25.01,25.02,24.96,24.97,3800.0
2014-08-22 13:30:00,24.98,24.99,24.93,24.93,1700.0,24.98,24.99,24.93,24.93,1700.0
2014-08-22 14:00:00,24.91,24.94,24.86,24.93,4800.0,24.91,24.94,24.86,24.93,4800.0
2014-08-22 14:30:00,24.93,25.09,24.91,25.07,9900.0,24.93,25.09,24.91,25.07,9900.0
2014-08-22 15:00:00,25.02,25.06,24.93,24.94,9700.0,25.02,25.06,24.93,24.94,9700.0
2014-08-22 15:30:00,24.97,25.02,24.89,24.89,17600.0,24.97,25.02,24.89,24.89,17600.0
2014-08-25 09:30:00,24.89,24.94,24.81,24.92,2500.0,24.89,24.94,24.81,24.92,2500.0
2014-08-25 10:00:00,24.92,24.93,24.89,24.91,3100.0,24.92,24.93,24.89,24.91,3100.0
2014-08-25 10:30:00,24.89,24.96,24.89,24.9,3500.0,24.89,24.96,24.89,24.9,3500.0
2014-08-25 11:00:00,24.9,24.93,24.86,24.88,2300.0,24.9,24.93,24.86,24.88,2300.0
2014-08-25 11:30:00,24.9,24.9,24.84,24.87,4100.0,24.9,24.9,24.84,24.87,4100.0
2014-08-25 12:00:00,24.87,24.87,24.72,24.76,4300.0,24.87,24.87,24.72,24.76,4300.0
2014-08-25 12:30:00,24.77,24.79,24.76,24.76,1700.0,24.77,24.79,24.76,24.76,1700.0
2014-08-25 13:00:00,24.77,24.77,24.69,24.69,800.0,24.77,24.77,24.69,24.69,800.0
2014-08-25 13:30:00,24.71,24.78,24.71,24.78,1100.0,24.71,24.78,24.71,24.78,1100.0
2014-08-25 14:00:00,24.73,24.73,24.65,24.66,4100.0,24.73,24.73,24.65,24.66,4100.0
2014-08-25 14:30:00,24.65,24.69,24.64,24.69,4200.0,24.65,24.69,24.64,24.69,4200.0
2014-08-25 15:00:00,24.68,24.76,24.68,24.69,5900.0,24.68,24.76,24.68,24.69,5900.0
2014-08-25 15:30:00,24.68,24.79,24.68,24.72,9100.0,24.68,24.79,24.68,24.72,9100.0
2014-08-26 09:30:00,24.82,24.84,24.76,24.84,800.0,24.82,24.84,24.76,24.84,800.0
2014-08-26 10:00:00,24.9,24.96,24.84,24.96,1700.0,24.9,24.96,24.84,24.96,1700.0
2014-08-26 10:30:00,24.95,24.95,24.91,24.94,600.0,24.95,24.95,24.91,24.94,600.0
2014-08-26 11:00:00,24.99,24.99,24.8,24.85,1800.0,24.99,24.99,24.8,24.85,1800.0
2014-08-26 11:30:00,24.84,24.85,24.81,24.82,800.0,24.84,24.85,24.81,24.82,800.0
2014-08-26 12:00:00,24.82,24.82,24.78,24.8,3800.0,24.82,24.82,24.78,24.8,3800.0
2014-08-26 12:30:00,24.8,24.87,24.8,24.86,10300.0,24.8,24.87,24.8,24.86,10300.0
2014-08-26 13:00:00,24.89,24.94,24.89,24.92,3100.0,24.89,24.94,24.89,24.92,3100.0
2014-08-26 13:30:00,24.93,24.93,24.9,24.92,7800.0,24.93,24.93,24.9,24.92,7800.0
2014-08-26 14:00:00,24.93,24.94,24.85,24.85,3500.0,24.93,24.94,24.85,24.85,3500.0
2014-08-26 14:30:00,24.82,24.83,24.75,24.8,5800.0,24.82,24.83,24.75,24.8,5800.0
2014-08-26 15:00:00,24.8,24.88,24.8,24.86,5000.0,24.8,24.88,24.8,24.86,5000.0
2014-08-26 15:30:00,24.87,24.98,24.87,24.94,8000.0,24.87,24.98,24.87,24.94,8000.0
2014-08-27 09:30:00,25.01,25.01,24.85,24.86,3500.0,25.01,25.01,24.85,24.86,3500.0
2014-08-27 10:00:00,24.84,24.9,24.82,24.86,2000.0,24.84,24.9,24.82,24.86,2000.0
2014-08-27 10:30:00,24.9,24.97,24.87,24.92,2200.0,24.9,24.97,24.87,24.92,2200.0
2014-08-27 11:00:00,24.91,24.91,24.79,24.79,1100.0,24.91,24.91,24.79,24.79,1100.0
2014-08-27 11:30:00,24.77,24.85,24.76,24.85,1400.0,24.77,24.85,24.76,24.85,1400.0
2014-08-27 12:00:00,24.87,24.91,24.86,24.91,1200.0,24.87,24.91,24.86,24.91,1200.0
2014-08-27 12:30:00,24.92,24.92,24.9,24.9,1000.0,24.92,24.92,24.9,24.9,1000.0
2014-08-27 13:00:00,24.92,24.97,24.92,24.97,1200.0,24.92,24.97,24.92,24.97,1200.0
2014-08-27 13:30:00,24.96,24.96,24.9,24.91,500.0,24.96,24.96,24.9,24.91,500.0
2014-08-27 14:00:00,24.9,24.95,24.89,24.95,700.0,24.9,24.95,24.89,24.95,700.0
2014-08-27 14:30:00,24.94,24.94,24.89,24.89,1500.0,24.94,24.94,24.89,24.89,1500.0
2014-08-27 15:00:00,24.87,24.9,24.86,24.9,1500.0,24.87,24.9,24.86,24.9,1500.0
2014-08-27 15:30:00,24.91,24.95,24.89,24.89,7500.0,24.91,24.95,24.89,24.89,7500.0
2014-08-28 09:30:00,24.95,25.21,24.92,25.17,11700.0,24.95,25.21,24.92,25.17,11700.0
2014-08-28 10:00:00,25.17,25.43,25.13,25.43,7700.0,25.17,25.43,25.13,25.43,7700.0
2014-08-28 10:30:00,25.44,25.6,25.4,25.4,9100.0,25.44,25.6,25.4,25.4,9100.0
2014-08-28 11:00:00,25.41,25.51,25.4,25.48,2700.0,25.41,25.51,25.4,25.48,2700.0
2014-08-28 11:30:00,25.48,25.52,25.46,25.49,1500.0,25.48,25.52,25.46,25.49,1500.0
2014-08-28 12:00:00,25.51,25.65,25.51,25.64,2600.0,25.51,25.65,25.51,25.64,2600.0
2014-08-28 12:30:00,25.65,25.68,25.65,25.66,800.0,25.65,25.68,25.65,25.66,800.0
2014-08-28 13:00:00,25.63,25.63,25.5,25.5,2200.0,25.63,25.63,25.5,25.5,2200.0
2014-08-28 13:30:00,25.5,25.56,25.5,25.55,4600.0,25.5,25.56,25.5,25.55,4600.0
2014-08-28 14:00:00,25.55,25.58,25.53,25.58,2100.0,25.55,25.58,25.53,25.58,2100.0
2014-08-28 14:30:00,25.59,25.65,25.59,25.65,5000.0,25.59,25.65,25.59,25.65,5000.0
2014-08-28 15:00:00,25.63,25.67,25.62,25.67,2200.0,25.63,25.67,25.62,25.67,2200.0
2014-08-28 15:30:00,25.68,25.74,25.64,25.65,10100.0,25.68,25.74,25.64,25.65,10100.0
2014-08-29 09:30:00,25.95,25.95,25.59,25.7,4900.0,25.95,25.95,25.59,25.7,4900.0
2014-08-29 10:00:00,25.71,25.75,25.7,25.7,2300.0,25.71,25.75,25.7,25.7,2300.0
2014-08-29 10:30:00,25.69,25.8,25.69,25.8,1100.0,25.69,25.8,25.69,25.8,1100.0
2014-08-29 11:00:00,25.81,25.81,25.75,25.79,1500.0,25.81,25.81,25.75,25.79,1500.0
2014-08-29 11:30:00,25.8,25.95,25.79,25.87,7700.0,25.8,25.95,25.79,25.87,7700.0
2014-08-29 12:00:00,25.82,25.86,25.81,25.86,1200.0,25.82,25.86,25.81,25.86,1200.0
2014-08-29 12:30:00,25.85,25.93,25.84,25.87,3200.0,25.85,25.93,25.84,25.87,3200.0
2014-08-29 13:00:00,25.89,25.94,25.89,25.9,900.0,25.89,25.94,25.89,25.9,900.0
2014-08-29 13:30:00,25.91,25.96,25.91,25.95,800.0,25.91,25.96,25.91,25.95,800.0
2014-08-29 14:00:00,25.98,26.07,25.98,26.0,4300.0,25.98,26.07,25.98,26.0,4300.0
2014-08-29 14:30:00,26.0,26.01,25.95,25.98,7000.0,26.0,26.01,25.95,25.98,7000.0
2014-08-29 15:00:00,25.95,25.98,25.94,25.97,3900.0,25.95,25.98,25.94,25.97,3900.0
2014-08-29 15:30:00,25.98,26.09,25.98,26.05,6600.0,25.98,26.09,25.98,26.05,6600.0
2014-09-02 09:30:00,26.16,26.16,25.98,25.98,12900.0,26.16,26.16,25.98,25.98,12900.0
2014-09-02 10:00:00,25.99,26.14,25.99,26.13,6800.0,25.99,26.14,25.99,26.13,6800.0
2014-09-02 10:30:00,26.14,26.15,26.03,26.11,9000.0,26.14,26.15,26.03,26.11,9000.0
2014-09-02 11:00:00,26.12,26.26,26.1,26.25,11800.0,26.12,26.26,26.1,26.25,11800.0
2014-09-02 11:30:00,26.26,26.3,26.24,26.28,10000.0,26.26,26.3,26.24,26.28,10000.0
2014-09-02 12:00:00,26.25,26.3,26.25,26.26,3800.0,26.25,26.3,26.25,26.26,3800.0
2014-09-02 12:30:00,26.26,26.26,26.13,26.16,6800.0,26.26,26.26,26.13,26.16,6800.0
2014-09-02 13:00:00,26.14,26.21,26.14,26.19,5100.0,26.14,26.21,26.14,26.19,5100.0
2014-09-02 13:30:00,26.21,26.28,26.2,26.24,4600.0,26.21,26.28,26.2,26.24,4600.0
2014-09-02 14:00:00,26.23,26.37,26.22,26.36,6200.0,26.23,26.37,26.22,26.36,6200.0
2014-09-02 14:30:00,26.38,26.41,26.34,26.35,9300.0,26.38,26.41,26.34,26.35,9300.0
2014-09-02 15:00:00,26.34,26.43,26.34,26.4,10500.0,26.34,26.43,26.34,26.4,10500.0
2014-09-02 15:30:00,26.4,26.47,26.38,26.45,22800.0,26.4,26.47,26.38,26.45,22800.0
2014-09-03 09:30:00,26.37,26.58,26.37,26.58,4100.0,26.37,26.58,26.37,26.58,4100.0
2014-09-03 10:00:00,26.58,26.64,26.54,26.62,6900.0,26.58,26.64,26.54,26.62,6900.0
2014-09-03 10:30:00,26.63,26.75,26.61,26.72,4300.0,26.63,26.75,26.61,26.72,4300.0
2014-09-03 11:00:00,26.73,26.77,26.61,26.61,4800.0,26.73,26.77,26.61,26.61,4800.0
2014-09-03 11:30:00,26.58,26.63,26.52,26.55,4500.0,26.58,26.63,26.52,26.55,4500.0
2014-09-03 12:00:00,26.56,26.59,26.45,26.45,2800.0,26.56,26.59,26.45,26.45,2800.0
2014-09-03 12:30:00,26.46,26.62,26.44,26.61,2300.0,26.46,26.62,26.44,26.61,2300.0
2014-09-03 13:00:00,26.6,26.6,26.52,26.57,1500.0,26.6,26.6,26.52,26.57,1500.0
2014-09-03 13:30:00,26.57,26.65,26.57,26.61,3400.0,26.57,26.65,26.57,26.61,3400.0
2014-09-03 14:00:00,26.61,26.66,26.61,26.64,5900.0,26.61,26.66,26.61,26.64,5900.0
2014-09-03 14:30:00,26.63,26.67,26.6,26.64,8600.0,26.63,26.67,26.6,26.64,8600.0
2014-09-03 15:00:00,26.62,26.71,26.62,26.69,9700.0,26.62,26.71,26.62,26.69,9700.0
2014-09-03 15:30:00,26.69,26.71,26.6,26.62,14600.0,26.69,26.71,26.6,26.62,14600.0
2014-09-04 09:30:00,26.71,26.81,26.7,26.81,2200.0,26.71,26.81,26.7,26.81,2200.0
2014-09-04 10:00:00,26.82,26.91,26.8,26.91,1900.0,26.82,26.91,26.8,26.91,1900.0
2014-09-04 10:30:00,26.92,27.04,26.86,27.01,4000.0,26.92,27.04,26.86,27.01,4000.0
2014-09-04 11:00:00,27.0,27.02,26.81,26.81,4900.0,27.0,27.02,26.81,26.81,4900.0
2014-09-04 11:30:00,26.8,26.91,26.8,26.87,2400.0,26.8,26.91,26.8,26.87,2400.0
2014-09-04 12:00:00,26.89,27.0,26.89,27.0,3800.0,26.89,27.0,26.89,27.0,3800.0
2014-09-04 12:30:00,26.97,27.0,26.97,26.98,4900.0,26.97,27.0,26.97,26.98,4900.0
2014-09-04 13:00:00,26.98,26.99,26.81,26.81,4300.0,26.98,26.99,26.81,26.81,4300.0
2014-09-04 13:30:00,26.8,26.83,26.78,26.83,800.0,26.8,26.83,26.78,26.83,800.0
2014-09-04 14:00:00,26.8,26.82,26.77,26.79,2800.0,26.8,26.82,26.77,26.79,2800.0
2014-09-04 14:30:00,26.83,26.86,26.73,26.73,3400.0,26.83,26.86,26.73,26.73,3400.0
2014-09-04 15:00:00,26.72,26.89,26.71,26.86,5500.0,26.72,26.89,26.71,26.86,5500.0
2014-09-04 15:30:00,26.86,26.87,26.78,26.87,10000.0,26.86,26.87,26.78,26.87,10000.0
2014-09-05 09:30:00,26.86,27.16,26.85,27.13,2700.0,26.86,27.16,26.85,27.13,2700.0
2014-09-05 10:00:00,27.13,27.16,27.02,27.12,8500.0,27.13,27.16,27.02,27.12,8500.0
2014-09-05 10:30:00,27.12,27.13,27.05,27.09,10100.0,27.12,27.13,27.05,27.09,10100.0
2014-09-05 11:00:00,27.1,27.23,27.08,27.08,12500.0,27.1,27.23,27.08,27.08,12500.0
2014-09-05 11:30:00,27.05,27.12,26.89,27.12,4500.0,27.05,27.12,26.89,27.12,4500.0
2014-09-05 12:00:00,27.11,27.21,27.0,27.2,7300.0,27.11,27.21,27.0,27.2,7300.0
2014-09-05 12:30:00,27.19,27.22,27.06,27.1,6100.0,27.19,27.22,27.06,27.1,6100.0
2014-09-05 13:00:00,27.07,27.1,26.99,26.99,3300.0,27.07,27.1,26.99,26.99,3300.0
2014-09-05 13:30:00,26.98,27.19,26.95,27.0,8700.0,26.98,27.19,26.95,27.0,8700.0
2014-09-05 14:00:00,26.96,27.19,26.96,27.1,7500.0,26.96,27.19,26.96,27.1,7500.0
2014-09-05 14:30:00,27.09,27.1,27.01,27.04,4200.0,27.09,27.1,27.01,27.04,4200.0
2014-09-05 15:00:00,27.05,27.1,27.04,27.05,4000.0,27.05,27.1,27.04,27.05,4000.0
2014-09-05 15:30:00,27.05,27.08,26.96,26.97,17600.0,27.05,27.08,26.96,26.97,17600.0
2014-09-08 09:30:00,26.98,27.17,26.97,27.17,1900.0,26.98,27.17,26.97,27.17,1900.0
2014-09-08 10:00:00,27.22,27.27,27.01,27.01,2400.0,27.22,27.27,27.01,27.01,2400.0
2014-09-08 10:30:00,26.92,26.97,26.88,26.93,4100.0,26.92,26.97,26.88,26.93,4100.0
2014-09-08 11:00:00,26.93,26.95,26.85,26.85,8100.0,26.93,26.95,26.85,26.85,8100.0
2014-09-08 11:30:00,26.88,26.88,26.73,26.77,3300.0,26.88,26.88,26.73,26.77,3300.0
2014-09-08 12:00:00,26.8,26.8,26.74,26.77,1100.0,26.8,26.8,26.74,26.77,1100.0
2014-09-08 12:30:00,26.78,26.84,26.78,26.83,1300.0,26.78,26.84,26.78,26.83,1300.0
2014-09-08 13:00:00,26.82,26.82,26.71,26.78,2400.0,26.82,26.82,26.71,26.78,2400.0
2014-09-08 13:30:00,26.75,26.76,26.7,26.76,1700.0,26.75,26.76,26.7,26.76,1700.0
2014-09-08 14:00:00,26.75,26.77,26.69,26.7,3000.0,26.75,26.77,26.69,26.7,3000.0
2014-09-08 14:30:00,26.71,26.79,26.67,26.78,5100.0,26.71,26.79,26.67,26.78,5100.0
2014-09-08 15:00:00,26.79,26.85,26.79,26.85,6400.0,26.79,26.85,26.79,26.85,6400.0
2014-09-08 15:30:00,26.85,27.02,26.84,26.99,13000.0,26.85,27.02,26.84,26.99,13000.0
2014-09-09 09:30:00,26.56,26.75,26.39,26.74,3200.0,26.56,26.75,26.39,26.74,3200.0
2014-09-09 10:00:00,26.84,26.9,26.74,26.74,1800.0,26.84,26.9,26.74,26.74,1800.0
2014-09-09 10:30:00,26.65,26.66,26.63,26.63,1300.0,26.65,26.66,26.63,26.63,1300.0
2014-09-09 11:00:00,26.63,26.77,26.63,26.77,1100.0,26.63,26.77,26.63,26.77,1100.0
2014-09-09 11:30:00,26.77,26.8,26.71,26.72,1300.0,26.77,26.8,26.71,26.72,1300.0
2014-09-09 12:00:00,26.73,26.74,26.71,26.72,500.0,26.73,26.74,26.71,26.72,500.0
2014-09-09 12:30:00,26.69,26.71,26.68,26.69,700.0,26.69,26.71,26.68,26.69,700.0
2014-09-09 13:00:00,26.69,26.83,26.66,26.83,2100.0,26.69,26.83,26.66,26.83,2100.0
2014-09-09 13:30:00,26.86,26.97,26.84,26.97,2400.0,26.86,26.97,26.84,26.97,2400.0
2014-09-09 14:00:00,26.97,27.0,26.87,26.91,2900.0,26.97,27.0,26.87,26.91,2900.0
2014-09-09 14:30:00,26.9,26.96,26.88,26.92,3700.0,26.9,26.96,26.88,26.92,3700.0
2014-09-09 15:00:00,26.92,27.02,26.91,27.0,9400.0,26.92,27.02,26.91,27.0,9400.0
2014-09-09 15:30:00,26.99,27.16,26.98,27.15,11200.0,26.99,27.16,26.98,27.15,11200.0
2014-09-10 09:30:00,27.21,27.21,26.98,27.02,2100.0,27.21,27.21,26.98,27.02,2100.0
2014-09-10 10:00:00,27.06,27.14,27.01,27.02,700.0,27.06,27.14,27.01,27.02,700.0
2014-09-10 10:30:00,27.01,27.01,26.96,26.97,1600.0,27.01,27.01,26.96,26.97,1600.0
2014-09-10 11:00:00,26.98,27.01,26.94,27.01,1000.0,26.98,27.01,26.94,27.01,1000.0
2014-09-10 11:30:00,27.05,27.09,27.05,27.09,700.0,27.05,27.09,27.05,27.09,700.0
2014-09-10 12:00:00,27.06,27.18,27.03,27.16,2400.0,27.06,27.18,27.03,27.16,2400.0
2014-09-10 12:30:00,27.15,27.21,27.15,27.21,1100.0,27.15,27.21,27.15,27.21,1100.0
2014-09-10 13:00:00,27.13,27.29,27.13,27.24,2300.0,27.13,27.29,27.13,27.24,2300.0
2014-09-10 13:30:00,27.26,27.29,27.22,27.27,3100.0,27.26,27.29,27.22,27.27,3100.0
2014-09-10 14:00:00,27.27,27.29,27.26,27.28,1700.0,27.27,27.29,27.26,27.28,1700.0
2014-09-10 14:30:00,27.26,27.31,27.26,27.27,1500.0,27.26,27.31,27.26,27.27,1500.0
2014-09-10 15:00:00,27.28,27.3,27.26,27.26,1500.0,27.28,27.3,27.26,27.26,1500.0
2014-09-10 15:30:00,27.26,27.3,27.26,27.27,2300.0,27.26,27.3,27.26,27.27,2300.0
2014-09-11 09:30:00,27.14,27.14,27.03,27.06,2200.0,27.14,27.14,27.03,27.06,2200.0
2014-09-11 10:00:00,27.06,27.19,27.06,27.11,1700.0,27.06,27.19,27.06,27.11,1700.0
2014-09-11 10:30:00,27.09,27.09,27.01,27.06,900.0,27.09,27.09,27.01,27.06,900.0
2014-09-11 11:00:00,27.12,27.17,27.1,27.1,800.0,27.12,27.17,27.1,27.1,800.0
2014-09-11 11:30:00,27.11,27.17,27.11,27.16,700.0,27.11,27.17,27.11,27.16,700.0
2014-09-11 12:00:00,27.21,27.28,27.16,27.28,1400.0,27.21,27.28,27.16,27.28,1400.0
2014-09-11 12:30:00,27.2,27.2,27.12,27.15,500.0,27.2,27.2,27.12,27.15,500.0
2014-09-11 13:00:00,27.19,27.26,27.13,27.17,3800.0,27.19,27.26,27.13,27.17,3800.0
2014-09-11 13:30:00,27.22,27.27,27.21,27.25,900.0,27.22,27.27,27.21,27.25,900.0
2014-09-11 14:00:00,27.32,27.38,27.3,27.38,1700.0,27.32,27.38,27.3,27.38,1700.0
2014-09-11 14:30:00,27.39,27.42,27.39,27.4,1900.0,27.39,27.42,27.39,27.4,1900.0
2014-09-11 15:00:00,27.4,27.41,27.33,27.33,1800.0,27.4,27.41,27.33,27.33,1800.0
2014-09-11 15:30:00,27.35,27.38,27.34,27.36,3700.0,27.35,27.38,27.34,27.36,3700.0
2014-09-12 09:30:00,27.31,27.31,27.2,27.21,2100.0,27.31,27.31,27.2,27.21,2100.0
2014-09-12 10:00:00,27.19,27.29,27.17,27.24,2600.0,27.19,27.29,27.17,27.24,2600.0
2014-09-12 10:30:00,27.23,27.29,27.23,27.27,2900.0,27.23,27.29,27.23,27.27,2900.0
2014-09-12 11:00:00,27.22,27.31,27.22,27.27,2600.0,27.22,27.31,27.22,27.27,2600.0
2014-09-12 11:30:00,27.25,27.28,27.24,27.25,1400.0,27.25,27.28,27.24,27.25,1400.0
2014-09-12 12:00:00,27.24,27.28,27.24,27.28,1300.0,27.24,27.28,27.24,27.28,1300.0
2014-09-12 12:30:00,27.28,27.28,27.25,27.27,1200.0,27.28,27.28,27.25,27.27,1200.0
2014-09-12 13:00:00,27.26,27.3,27.22,27.3,2800.0,27.26,27.3,27.22,27.3,2800.0
2014-09-12 13:30:00,27.3,27.34,27.27,27.34,3900.0,27.3,27.34,27.27,27.34,3900.0
2014-09-12 14:00:00,27.34,27.36,27.24,27.25,3300.0,27.34,27.36,27.24,27.25,3300.0
2014-09-12 14:30:00,27.27,27.33,27.23,27.31,3100.0,27.27,27.33,27.23,27.31,3100.0
2014-09-12 15:00:00,27.29,27.34,27.29,27.32,3700.0,27.29,27.34,27.29,27.32,3700.0
2014-09-12 15:30:00,27.31,27.33,27.26,27.33,6400.0,27.31,27.33,27.26,27.33,6400.0
2014-09-15 09:30:00,27.25,27.34,27.11,27.25,7600.0,27.25,27.34,27.11,27.25,7600.0
2014-09-15 10:00:00,27.25,27.32,27.21,27.31,3500.0,27.25,27.32,27.21,27.31,3500.0
2014-09-15 10:30:00,27.35,27.55,27.33,27.51,8400.0,27.35,27.55,27.33,27.51,8400.0
2014-09-15 11:00:00,27.47,27.55,27.37,27.37,8400.0,27.47,27.55,27.37,27.37,8400.0
2014-09-15 11:30:00,27.38,27.38,27.27,27.27,2000.0,27.38,27.38,27.27,27.27,2000.0
2014-09-15 12:00:00,27.23,27.28,27.17,27.24,3000.0,27.23,27.28,27.17,27.24,3000.0
2014-09-15 12:30:00,27.24,27.3,27.23,27.28,2600.0,27.24,27.3,27.23,27.28,2600.0
2014-09-15 13:00:00,27.26,27.31,27.24,27.26,2500.0,27.26,27.31,27.24,27.26,2500.0
2014-09-15 13:30:00,27.32,27.33,27.24,27.24,1600.0,27.32,27.33,27.24,27.24,1600.0
2014-09-15 14:00:00,27.23,27.28,27.22,27.28,4100.0,27.23,27.28,27.22,27.28,4100.0
2014-09-15 14:30:00,27.3,27.34,27.25,27.27,2200.0,27.3,27.34,27.25,27.27,2200.0
2014-09-15 15:00:00,27.27,27.31,27.26,27.28,3100.0,27.27,27.31,27.26,27.28,3100.0
2014-09-15 15:30:00,27.27,27.41,27.25,27.41,15300.0,27.27,27.41,27.25,27.41,15300.0
2014-09-16 09:30:00,27.09,27.53,27.09,27.53,2200.0,27.09,27.53,27.09,27.53,2200.0
2014-09-16 10:00:00,27.5,27.55,27.41,27.42,3800.0,27.5,27.55,27.41,27.42,3800.0
2014-09-16 10:30:00,27.41,27.41,27.26,27.3,6100.0,27.41,27.41,27.26,27.3,6100.0
2014-09-16 11:00:00,27.29,27.35,27.25,27.35,5700.0,27.29,27.35,27.25,27.35,5700.0
2014-09-16 11:30:00,27.38,27.4,27.35,27.35,2400.0,27.38,27.4,27.35,27.35,2400.0
2014-09-16 12:00:00,27.31,27.42,27.29,27.41,2000.0,27.31,27.42,27.29,27.41,2000.0
2014-09-16 12:30:00,27.39,27.47,27.39,27.47,1700.0,27.39,27.47,27.39,27.47,1700.0
2014-09-16 13:00:00,27.48,27.54,27.45,27.54,2400.0,27.48,27.54,27.45,27.54,2400.0
2014-09-16 13:30:00,27.53,27.58,27.48,27.49,2200.0,27.53,27.58,27.48,27.49,2200.0
2014-09-16 14:00:00,27.46,27.59,27.46,27.59,1200.0,27.46,27.59,27.46,27.59,1200.0
2014-09-16 14:30:00,27.59,27.59,27.56,27.59,2500.0,27.59,27.59,27.56,27.59,2500.0
2014-09-16 15:00:00,27.57,27.65,27.56,27.61,3000.0,27.57,27.65,27.56,27.61,3000.0
2014-09-16 15:30:00,27.59,27.59,27.5,27.57,4500.0,27.59,27.59,27.5,27.57,4500.0
2014-09-17 09:30:00,27.55,27.79,27.55,27.77,1700.0,27.55,27.79,27.55,27.77,1700.0
2014-09-17 10:00:00,27.72,27.83,27.7,27.83,2700.0,27.72,27.83,27.7,27.83,2700.0
2014-09-17 10:30:00,27.83,27.84,27.73,27.73,2400.0,27.83,27.84,27.73,27.73,2400.0
2014-09-17 11:00:00,27.75,27.82,27.75,27.8,3000.0,27.75,27.82,27.75,27.8,3000.0
2014-09-17 11:30:00,27.81,27.82,27.77,27.82,1100.0,27.81,27.82,27.77,27.82,1100.0
2014-09-17 12:00:00,27.79,27.8,27.75,27.75,1200.0,27.79,27.8,27.75,27.75,1200.0
2014-09-17 12:30:00,27.72,27.79,27.72,27.77,1400.0,27.72,27.79,27.72,27.77,1400.0
2014-09-17 13:00:00,27.76,27.76,27.67,27.67,1500.0,27.76,27.76,27.67,27.67,1500.0
2014-09-17 13:30:00,27.67,27.79,27.65,27.78,1600.0,27.67,27.79,27.65,27.78,1600.0
2014-09-17 14:00:00,27.78,27.95,27.68,27.91,4100.0,27.78,27.95,27.68,27.91,4100.0
2014-09-17 14:30:00,27.94,27.94,27.81,27.85,2400.0,27.94,27.94,27.81,27.85,2400.0
2014-09-17 15:00:00,27.86,27.9,27.74,27.79,2800.0,27.86,27.9,27.74,27.79,2800.0
2014-09-17 15:30:00,27.81,27.81,27.65,27.75,10100.0,27.81,27.81,27.65,27.75,10100.0
2014-09-18 09:30:00,27.82,27.93,27.71,27.92,2500.0,27.82,27.93,27.71,27.92,2500.0
2014-09-18 10:00:00,27.9,27.98,27.84,27.91,10400.0,27.9,27.98,27.84,27.91,10400.0
2014-09-18 10:30:00,27.92,28.03,27.92,27.99,3000.0,27.92,28.03,27.92,27.99,3000.0
2014-09-18 11:00:00,27.94,28.08,27.94,28.08,6000.0,27.94,28.08,27.94,28.08,6000.0
2014-09-18 11:30:00,28.05,28.05,27.97,27.99,1400.0,28.05,28.05,27.97,27.99,1400.0
2014-09-18 12:00:00,27.99,28.01,27.96,28.0,600.0,27.99,28.01,27.96,28.0,600.0
2014-09-18 12:30:00,28.01,28.03,27.99,27.99,700.0,28.01,28.03,27.99,27.99,700.0
2014-09-18 13:00:00,27.99,28.03,27.99,28.03,700.0,27.99,28.03,27.99,28.03,700.0
2014-09-18 13:30:00,28.04,28.04,28.03,28.03,300.0,28.04,28.04,28.03,28.03,300.0
2014-09-18 14:00:00,28.05,28.11,28.05,28.11,2300.0,28.05,28.11,28.05,28.11,2300.0
2014-09-18 14:30:00,28.15,28.15,28.11,28.11,1000.0,28.15,28.15,28.11,28.11,1000.0
2014-09-18 15:00:00,28.08,28.08,28.0,28.0,3200.0,28.08,28.08,28.0,28.0,3200.0
2014-09-18 15:30:00,28.04,28.08,28.03,28.06,4600.0,28.04,28.08,28.03,28.06,4600.0
2014-09-19 09:30:00,28.14,28.22,28.09,28.09,5100.0,28.14,28.22,28.09,28.09,5100.0
2014-09-19 10:00:00,28.09,28.13,28.04,28.04,1700.0,28.09,28.13,28.04,28.04,1700.0
2014-09-19 10:30:00,28.01,28.04,27.84,27.9,2000.0,28.01,28.04,27.84,27.9,2000.0
2014-09-19 11:00:00,27.88,27.95,27.88,27.94,2400.0,27.88,27.95,27.88,27.94,2400.0
2014-09-19 11:30:00,27.91,27.91,27.69,27.81,2800.0,27.91,27.91,27.69,27.81,2800.0
2014-09-19 12:00:00,27.76,27.76,27.59,27.6,4000.0,27.76,27.76,27.59,27.6,4000.0
2014-09-19 12:30:00,27.61,27.61,27.49,27.49,1700.0,27.61,27.61,27.49,27.49,1700.0
2014-09-19 13:00:00,27.51,27.57,27.44,27.46,2200.0,27.51,27.57,27.44,27.46,2200.0
2014-09-19 13:30:00,27.49,27.49,27.44,27.47,1100.0,27.49,27.49,27.44,27.47,1100.0
2014-09-19 14:00:00,27.46,27.51,27.41,27.51,2100.0,27.46,27.51,27.41,27.51,2100.0
2014-09-19 14:30:00,27.52,27.62,27.51,27.58,2400.0,27.52,27.62,27.51,27.58,2400.0
2014-09-19 15:00:00,27.56,27.62,27.54,27.6,3400.0,27.56,27.62,27.54,27.6,3400.0
2014-09-19 15:30:00,27.61,27.64,27.55,27.61,10500.0,27.61,27.64,27.55,27.61,10500.0
2014-09-22 09:30:00,27.36,27.37,27.21,27.31,1600.0,27.36,27.37,27.21,27.31,1600.0
2014-09-22 10:00:00,27.31,27.47,27.26,27.26,3600.0,27.31,27.47,27.26,27.26,3600.0
2014-09-22 10:30:00,27.27,27.28,27.2,27.25,2000.0,27.27,27.28,27.2,27.25,2000.0
2014-09-22 11:00:00,27.23,27.26,27.17,27.24,2000.0,27.23,27.26,27.17,27.24,2000.0
2014-09-22 11:30:00,27.24,27.27,27.12,27.12,1900.0,27.24,27.27,27.12,27.12,1900.0
2014-09-22 12:00:00,27.11,27.24,27.11,27.2,700.0,27.11,27.24,27.11,27.2,700.0
2014-09-22 12:30:00,27.2,27.25,27.16,27.2,2200.0,27.2,27.25,27.16,27.2,2200.0
2014-09-22 13:00:00,27.17,27.22,27.16,27.22,900.0,27.17,27.22,27.16,27.22,900.0
2014-09-22 13:30:00,27.19,27.24,27.19,27.23,900.0,27.19,27.24,27.19,27.23,900.0
2014-09-22 14:00:00,27.22,27.24,27.2,27.2,1200.0,27.22,27.24,27.2,27.2,1200.0
2014-09-22 14:30:00,27.27,27.39,27.27,27.34,1500.0,27.27,27.39,27.27,27.34,1500.0
2014-09-22 15:00:00,27.38,27.4,27.29,27.3,2200.0,27.38,27.4,27.29,27.3,2200.0
2014-09-22 15:30:00,27.27,27.29,27.21,27.25,4500.0,27.27,27.29,27.21,27.25,4500.0
2014-09-23 09:30:00,27.34,27.7,27.25,27.7,10000.0,27.34,27.7,27.25,27.7,10000.0
2014-09-23 10:00:00,27.68,27.77,27.54,27.54,5600.0,27.68,27.77,27.54,27.54,5600.0
2014-09-23 10:30:00,27.53,27.58,27.47,27.5,3700.0,27.53,27.58,27.47,27.5,3700.0
2014-09-23 11:00:00,27.58,27.61,27.51,27.61,900.0,27.58,27.61,27.51,27.61,900.0
2014-09-23 11:30:00,27.61,27.61,27.53,27.55,1000.0,27.61,27.61,27.53,27.55,1000.0
2014-09-23 12:00:00,27.58,27.58,27.48,27.51,1700.0,27.58,27.58,27.48,27.51,1700.0
2014-09-23 12:30:00,27.53,27.55,27.46,27.51,2700.0,27.53,27.55,27.46,27.51,2700.0
2014-09-23 13:00:00,27.5,27.5,27.41,27.44,2800.0,27.5,27.5,27.41,27.44,2800.0
2014-09-23 13:30:00,27.45,27.49,27.4,27.4,2400.0,27.45,27.49,27.4,27.4,2400.0
2014-09-23 14:00:00,27.4,27.45,27.31,27.45,2700.0,27.4,27.45,27.31,27.45,2700.0
2014-09-23 14:30:00,27.45,27.45,27.37,27.44,2600.0,27.45,27.45,27.37,27.44,2600.0
2014-09-23 15:00:00,27.44,27.44,27.4,27.4,3800.0,27.44,27.44,27.4,27.4,3800.0
2014-09-23 15:30:00,27.4,27.51,27.38,27.39,7800.0,27.4,27.51,27.38,27.39,7800.0
2014-09-24 09:30:00,27.57,27.66,27.53,27.63,1500.0,27.57,27.66,27.53,27.63,1500.0
2014-09-24 10:00:00,27.51,27.52,27.36,27.36,1400.0,27.51,27.52,27.36,27.36,1400.0
2014-09-24 10:30:00,27.37,27.58,27.35,27.58,2700.0,27.37,27.58,27.35,27.58,2700.0
2014-09-24 11:00:00,27.56,27.7,27.53,27.7,1500.0,27.56,27.7,27.53,27.7,1500.0
2014-09-24 11:30:00,27.69,27.73,27.65,27.68,1500.0,27.69,27.73,27.65,27.68,1500.0
2014-09-24 12:00:00,27.65,27.67,27.49,27.5,1700.0,27.65,27.67,27.49,27.5,1700.0
2014-09-24 12:30:00,27.46,27.48,27.4,27.46,1300.0,27.46,27.48,27.4,27.46,1300.0
2014-09-24 13:00:00,27.47,27.49,27.44,27.48,600.0,27.47,27.49,27.44,27.48,600.0
2014-09-24 13:30:00,27.49,27.54,27.48,27.48,700.0,27.49,27.54,27.48,27.48,700.0
2014-09-24 14:00:00,27.45,27.48,27.44,27.48,1600.0,27.45,27.48,27.44,27.48,1600.0
2014-09-24 14:30:00,27.49,27.49,27.43,27.45,2200.0,27.49,27.49,27.43,27.45,2200.0
2014-09-24 15:00:00,27.44,27.55,27.44,27.54,5000.0,27.44,27.55,27.44,27.54,5000.0
2014-09-24 15:30:00,27.55,27.55,27.47,27.54,8400.0,27.55,27.55,27.47,27.54,8400.0
2014-09-25 09:30:00,27.42,27.43,27.23,27.31,6900.0,27.42,27.43,27.23,27.31,6900.0
2014-09-25 10:00:00,27.34,27.42,27.13,27.39,36000.0,27.34,27.42,27.13,27.39,36000.0
2014-09-25 10:30:00,27.38,27.38,27.23,27.3,4300.0,27.38,27.38,27.23,27.3,4300.0
2014-09-25 11:00:00,27.28,27.28,27.21,27.24,3200.0,27.28,27.28,27.21,27.24,3200.0
2014-09-25 11:30:00,27.26,27.29,27.07,27.19,4400.0,27.26,27.29,27.07,27.19,4400.0
2014-09-25 12:00:00,27.17,27.32,27.12,27.32,6400.0,27.17,27.32,27.12,27.32,6400.0
2014-09-25 12:30:00,27.3,27.5,27.27,27.48,10500.0,27.3,27.5,27.27,27.48,10500.0
2014-09-25 13:00:00,27.47,27.51,27.42,27.43,6700.0,27.47,27.51,27.42,27.43,6700.0
2014-09-25 13:30:00,27.43,27.45,27.26,27.43,6800.0,27.43,27.45,27.26,27.43,6800.0
2014-09-25 14:00:00,27.41,27.5,27.41,27.5,8200.0,27.41,27.5,27.41,27.5,8200.0
2014-09-25 14:30:00,27.5,27.5,27.48,27.5,6700.0,27.5,27.5,27.48,27.5,6700.0
2014-09-25 15:00:00,27.51,27.51,27.47,27.5,10300.0,27.51,27.51,27.47,27.5,10300.0
2014-09-25 15:30:00,27.5,27.52,27.42,27.5,21400.0,27.5,27.52,27.42,27.5,21400.0
2014-09-26 09:30:00,27.55,27.55,27.45,27.45,1500.0,27.55,27.55,27.45,27.45,1500.0
2014-09-26 10:00:00,27.51,27.52,27.4,27.48,1000.0,27.51,27.52,27.4,27.48,1000.0
2014-09-26 10:30:00,27.43,27.57,27.42,27.48,8700.0,27.43,27.57,27.42,27.48,8700.0
2014-09-26 11:00:00,27.46,27.49,27.45,27.47,3800.0,27.46,27.49,27.45,27.47,3800.0
2014-09-26 11:30:00,27.46,27.5,27.46,27.47,4500.0,27.46,27.5,27.46,27.47,4500.0
2014-09-26 12:00:00,27.49,27.5,27.43,27.47,2300.0,27.49,27.5,27.43,27.47,2300.0
2014-09-26 12:30:00,27.46,27.46,27.44,27.45,800.0,27.46,27.46,27.44,27.45,800.0
2014-09-26 13:00:00,27.46,27.5,27.45,27.45,2000.0,27.46,27.5,27.45,27.45,2000.0
2014-09-26 13:30:00,27.46,27.48,27.44,27.45,1100.0,27.46,27.48,27.44,27.45,1100.0
2014-09-26 14:00:00,27.49,27.52,27.49,27.51,1900.0,27.49,27.52,27.49,27.51,1900.0
2014-09-26 14:30:00,27.51,27.54,27.48,27.5,1600.0,27.51,27.54,27.48,27.5,1600.0
2014-09-26 15:00:00,27.5,27.5,27.47,27.48,1600.0,27.5,27.5,27.47,27.48,1600.0
2014-09-26 15:30:00,27.47,27.54,27.46,27.51,5900.0,27.47,27.54,27.46,27.51,5900.0
2014-09-29 09:30:00,27.32,27.54,27.32,27.47,15500.0,27.32,27.54,27.32,27.47,15500.0
2014-09-29 10:00:00,27.49,27.5,27.45,27.46,2800.0,27.49,27.5,27.45,27.46,2800.0
2014-09-29 10:30:00,27.47,27.56,27.44,27.56,2200.0,27.47,27.56,27.44,27.56,2200.0
2014-09-29 11:00:00,27.55,27.66,27.55,27.64,1300.0,27.55,27.66,27.55,27.64,1300.0
2014-09-29 11:30:00,27.64,27.64,27.59,27.62,800.0,27.64,27.64,27.59,27.62,800.0
2014-09-29 12:00:00,27.65,27.65,27.48,27.51,1800.0,27.65,27.65,27.48,27.51,1800.0
2014-09-29 12:30:00,27.51,27.51,27.47,27.51,1400.0,27.51,27.51,27.47,27.51,1400.0
2014-09-29 13:00:00,27.48,27.51,27.45,27.51,1600.0,27.48,27.51,27.45,27.51,1600.0
2014-09-29 13:30:00,27.49,27.51,27.49,27.5,1200.0,27.49,27.51,27.49,27.5,1200.0
2014-09-29 14:00:00,27.48,27.5,27.48,27.48,700.0,27.48,27.5,27.48,27.48,700.0
2014-09-29 14:30:00,27.5,27.52,27.48,27.49,1500.0,27.5,27.52,27.48,27.49,1500.0
2014-09-29 15:00:00,27.5,27.54,27.48,27.54,1500.0,27.5,27.54,27.48,27.54,1500.0
2014-09-29 15:30:00,27.52,27.55,27.5,27.54,6000.0,27.52,27.55,27.5,27.54,6000.0
2014-09-30 09:30:00,27.42,27.49,27.28,27.28,3900.0,27.42,27.49,27.28,27.28,3900.0
2014-09-30 10:00:00,27.28,27.37,27.25,27.28,7800.0,27.28,27.37,27.25,27.28,7800.0
2014-09-30 10:30:00,27.29,27.42,27.28,27.39,2300.0,27.29,27.42,27.28,27.39,2300.0
2014-09-30 11:00:00,27.35,27.5,27.33,27.5,1700.0,27.35,27.5,27.33,27.5,1700.0
2014-09-30 11:30:00,27.48,27.51,27.4,27.51,2900.0,27.48,27.51,27.4,27.51,2900.0
2014-09-30 12:00:00,27.41,27.41,27.31,27.36,1300.0,27.41,27.41,27.31,27.36,1300.0
2014-09-30 12:30:00,27.35,27.36,27.29,27.35,1000.0,27.35,27.36,27.29,27.35,1000.0
2014-09-30 13:00:00,27.33,27.37,27.3,27.3,2200.0,27.33,27.37,27.3,27.3,2200.0
2014-09-30 13:30:00,27.32,27.35,27.3,27.34,1400.0,27.32,27.35,27.3,27.34,1400.0
2014-09-30 14:00:00,27.36,27.39,27.31,27.37,1800.0,27.36,27.39,27.31,27.37,1800.0
2014-09-30 14:30:00,27.38,27.46,27.38,27.42,2200.0,27.38,27.46,27.38,27.42,2200.0
2014-09-30 15:00:00,27.39,27.44,27.35,27.35,3900.0,27.39,27.44,27.35,27.35,3900.0
2014-09-30 15:30:00,27.34,27.37,27.15,27.15,11000.0,27.34,27.37,27.15,27.15,11000.0
2014-10-01 09:30:00,27.11,27.19,26.98,26.98,3500.0,27.11,27.19,26.98,26.98,3500.0
2014-10-01 10:00:00,27.02,27.13,26.95,27.1,5900.0,27.02,27.13,26.95,27.1,5900.0
2014-10-01 10:30:00,27.05,27.12,27.0,27.05,6100.0,27.05,27.12,27.0,27.05,6100.0
2014-10-01 11:00:00,27.07,27.3,27.07,27.18,5600.0,27.07,27.3,27.07,27.18,5600.0
2014-10-01 11:30:00,27.12,27.2,27.07,27.2,4500.0,27.12,27.2,27.07,27.2,4500.0
2014-10-01 12:00:00,27.16,27.16,27.04,27.06,4500.0,27.16,27.16,27.04,27.06,4500.0
2014-10-01 12:30:00,27.07,27.15,27.05,27.11,3900.0,27.07,27.15,27.05,27.11,3900.0
2014-10-01 13:00:00,27.09,27.11,27.06,27.06,2900.0,27.09,27.11,27.06,27.06,2900.0
2014-10-01 13:30:00,27.05,27.15,27.01,27.07,6200.0,27.05,27.15,27.01,27.07,6200.0
2014-10-01 14:00:00,27.07,27.27,27.06,27.2,9600.0,27.07,27.27,27.06,27.2,9600.0
2014-10-01 14:30:00,27.15,27.29,27.14,27.27,11300.0,27.15,27.29,27.14,27.27,11300.0
2014-10-01 15:00:00,27.23,27.5,27.17,27.5,18400.0,27.23,27.5,27.17,27.5,18400.0
2014-10-01 15:30:00,27.5,27.53,27.24,27.25,9600.0,27.5,27.53,27.24,27.25,9600.0
2014-10-02 09:30:00,27.15,27.31,27.14,27.29,4500.0,27.15,27.31,27.14,27.29,4500.0
2014-10-02 10:00:00,27.29,27.31,27.21,27.21,3800.0,27.29,27.31,27.21,27.21,3800.0
2014-10-02 10:30:00,27.15,27.2,27.13,27.19,5500.0,27.15,27.2,27.13,27.19,5500.0
2014-10-02 11:00:00,27.15,27.25,27.13,27.15,3000.0,27.15,27.25,27.13,27.15,3000.0
2014-10-02 11:30:00,27.13,27.2,27.07,27.17,7300.0,27.13,27.2,27.07,27.17,7300.0
2014-10-02 12:00:00,27.13,27.3,27.13,27.28,4700.0,27.13,27.3,27.13,27.28,4700.0
2014-10-02 12:30:00,27.23,27.51,27.2,27.48,16700.0,27.23,27.51,27.2,27.48,16700.0
2014-10-02 13:00:00,27.44,27.58,27.41,27.58,4000.0,27.44,27.58,27.41,27.58,4000.0
2014-10-02 13:30:00,27.61,27.61,27.53,27.58,2700.0,27.61,27.61,27.53,27.58,2700.0
2014-10-02 14:00:00,27.55,27.65,27.5,27.57,5000.0,27.55,27.65,27.5,27.57,5000.0
2014-10-02 14:30:00,27.57,27.59,27.5,27.54,3200.0,27.57,27.59,27.5,27.54,3200.0
2014-10-02 15:00:00,27.52,27.61,27.35,27.54,44400.0,27.52,27.61,27.35,27.54,44400.0
2014-10-02 15:30:00,27.56,27.58,27.49,27.57,4400.0,27.56,27.58,27.49,27.57,4400.0
2014-10-03 09:30:00,27.59,27.61,27.55,27.55,900.0,27.59,27.61,27.55,27.55,900.0
2014-10-03 10:00:00,27.62,27.63,27.49,27.53,3100.0,27.62,27.63,27.49,27.53,3100.0
2014-10-03 10:30:00,27.51,27.61,27.5,27.61,1100.0,27.51,27.61,27.5,27.61,1100.0
2014-10-03 11:00:00,27.69,27.69,27.44,27.54,1500.0,27.69,27.69,27.44,27.54,1500.0
2014-10-03 11:30:00,27.54,27.54,27.49,27.5,2100.0,27.54,27.54,27.49,27.5,2100.0
2014-10-03 12:00:00,27.47,27.49,27.41,27.41,1000.0,27.47,27.49,27.41,27.41,1000.0
2014-10-03 12:30:00,27.43,27.49,27.43,27.47,2000.0,27.43,27.49,27.43,27.47,2000.0
2014-10-03 13:00:00,27.47,27.51,27.4,27.49,2700.0,27.47,27.51,27.4,27.49,2700.0
2014-10-03 13:30:00,27.44,27.51,27.43,27.49,1400.0,27.44,27.51,27.43,27.49,1400.0
2014-10-03 14:00:00,27.5,27.55,27.49,27.55,1300.0,27.5,27.55,27.49,27.55,1300.0
2014-10-03 14:30:00,27.53,27.54,27.49,27.5,1700.0,27.53,27.54,27.49,27.5,1700.0
2014-10-03 15:00:00,27.51,27.51,27.42,27.45,3800.0,27.51,27.51,27.42,27.45,3800.0
2014-10-03 15:30:00,27.46,27.5,27.4,27.4,7100.0,27.46,27.5,27.4,27.4,7100.0
2014-10-06 09:30:00,27.39,27.47,27.39,27.4,2900.0,27.39,27.47,27.39,27.4,2900.0
2014-10-06 10:00:00,27.38,27.43,27.1,27.1,3300.0,27.38,27.43,27.1,27.1,3300.0
2014-10-06 10:30:00,27.12,27.21,27.09,27.11,2600.0,27.12,27.21,27.09,27.11,2600.0
2014-10-06 11:00:00,27.13,27.14,26.79,26.79,3500.0,27.13,27.14,26.79,26.79,3500.0
2014-10-06 11:30:00,26.85,26.89,26.76,26.88,2700.0,26.85,26.89,26.76,26.88,2700.0
2014-10-06 12:00:00,26.88,27.04,26.88,27.03,2700.0,26.88,27.04,26.88,27.03,2700.0
2014-10-06 12:30:00,26.97,26.97,26.8,26.8,7100.0,26.97,26.97,26.8,26.8,7100.0
2014-10-06 13:00:00,26.8,26.86,26.8,26.83,4500.0,26.8,26.86,26.8,26.83,4500.0
2014-10-06 13:30:00,26.87,26.9,26.85,26.85,1200.0,26.87,26.9,26.85,26.85,1200.0
2014-10-06 14:00:00,26.83,26.87,26.78,26.82,1800.0,26.83,26.87,26.78,26.82,1800.0
2014-10-06 14:30:00,26.82,26.84,26.78,26.8,2600.0,26.82,26.84,26.78,26.8,2600.0
2014-10-06 15:00:00,26.79,26.8,26.68,26.77,6100.0,26.79,26.8,26.68,26.77,6100.0
2014-10-06 15:30:00,26.76,26.81,26.62,26.67,19300.0,26.76,26.81,26.62,26.67,19300.0
2014-10-07 09:30:00,26.5,26.5,26.1,26.22,2900.0,26.5,26.5,26.1,26.22,2900.0
2014-10-07 10:00:00,26.39,26.39,26.12,26.14,10600.0,26.39,26.39,26.12,26.14,10600.0
2014-10-07 10:30:00,26.19,26.25,25.97,25.99,7500.0,26.19,26.25,25.97,25.99,7500.0
2014-10-07 11:00:00,25.98,25.98,25.8,25.81,13500.0,25.98,25.98,25.8,25.81,13500.0
2014-10-07 11:30:00,25.82,25.82,25.76,25.78,6800.0,25.82,25.82,25.76,25.78,6800.0
2014-10-07 12:00:00,25.79,25.82,25.78,25.8,4500.0,25.79,25.82,25.78,25.8,4500.0
2014-10-07 12:30:00,25.81,25.81,25.62,25.69,5200.0,25.81,25.81,25.62,25.69,5200.0
2014-10-07 13:00:00,25.69,25.69,25.59,25.62,5500.0,25.69,25.69,25.59,25.62,5500.0
2014-10-07 13:30:00,25.63,25.63,25.53,25.59,11100.0,25.63,25.63,25.53,25.59,11100.0
2014-10-07 14:00:00,25.59,25.59,25.48,25.51,14500.0,25.59,25.59,25.48,25.51,14500.0
2014-10-07 14:30:00,25.44,25.45,25.39,25.39,15300.0,25.44,25.45,25.39,25.39,15300.0
2014-10-07 15:00:00,25.38,25.4,25.2,25.23,19000.0,25.38,25.4,25.2,25.23,19000.0
2014-10-07 15:30:00,25.24,25.33,25.23,25.26,20100.0,25.24,25.33,25.23,25.26,20100.0
2014-10-08 09:30:00,25.29,25.29,24.84,24.96,7300.0,25.29,25.29,24.84,24.96,7300.0
2014-10-08 10:00:00,25.0,25.13,24.94,25.09,3200.0,25.0,25.13,24.94,25.09,3200.0
2014-10-08 10:30:00,25.11,25.12,24.91,24.94,2400.0,25.11,25.12,24.91,24.94,2400.0
2014-10-08 11:00:00,24.92,25.15,24.92,25.15,3300.0,24.92,25.15,24.92,25.15,3300.0
2014-10-08 11:30:00,25.15,25.16,25.05,25.08,3600.0,25.15,25.16,25.05,25.08,3600.0
2014-10-08 12:00:00,25.15,25.15,25.09,25.15,3400.0,25.15,25.15,25.09,25.15,3400.0
2014-10-08 12:30:00,25.08,25.15,25.06,25.11,1300.0,25.08,25.15,25.06,25.11,1300.0
2014-10-08 13:00:00,25.1,25.14,25.05,25.11,3800.0,25.1,25.14,25.05,25.11,3800.0
2014-10-08 13:30:00,25.17,25.21,25.12,25.21,5700.0,25.17,25.21,25.12,25.21,5700.0
2014-10-08 14:00:00,25.26,25.39,25.21,25.38,6500.0,25.26,25.39,25.21,25.38,6500.0
2014-10-08 14:30:00,25.41,25.51,25.34,25.34,12700.0,25.41,25.51,25.34,25.34,12700.0
2014-10-08 15:00:00,25.34,25.57,25.3,25.5,12200.0,25.34,25.57,25.3,25.5,12200.0
2014-10-08 15:30:00,25.5,25.52,25.36,25.39,34700.0,25.5,25.52,25.36,25.39,34700.0
2014-10-09 09:30:00,25.47,25.47,25.05,25.07,5000.0,25.47,25.47,25.05,25.07,5000.0
2014-10-09 10:00:00,25.15,25.23,25.09,25.23,5400.0,25.15,25.23,25.09,25.23,5400.0
2014-10-09 10:30:00,25.18,25.2,25.06,25.2,3300.0,25.18,25.2,25.06,25.2,3300.0
2014-10-09 11:00:00,25.22,25.32,25.18,25.27,4900.0,25.22,25.32,25.18,25.27,4900.0
2014-10-09 11:30:00,25.23,25.29,24.93,24.96,3500.0,25.23,25.29,24.93,24.96,3500.0
2014-10-09 12:00:00,24.94,24.98,24.85,24.85,3100.0,24.94,24.98,24.85,24.85,3100.0
2014-10-09 12:30:00,24.86,24.96,24.83,24.89,5900.0,24.86,24.96,24.83,24.89,5900.0
2014-10-09 13:00:00,24.87,24.88,24.79,24.86,3700.0,24.87,24.88,24.79,24.86,3700.0
2014-10-09 13:30:00,24.86,24.93,24.79,24.82,2100.0,24.86,24.93,24.79,24.82,2100.0
2014-10-09 14:00:00,24.79,24.8,24.68,24.68,4300.0,24.79,24.8,24.68,24.68,4300.0
2014-10-09 14:30:00,24.67,24.79,24.64,24.71,9400.0,24.67,24.79,24.64,24.71,9400.0
2014-10-09 15:00:00,24.7,24.74,24.62,24.7,7400.0,24.7,24.74,24.62,24.7,7400.0
2014-10-09 15:30:00,24.69,24.75,24.53,24.53,13800.0,24.69,24.75,24.53,24.53,13800.0
2014-10-10 09:30:00,24.0,24.0,23.22,23.26,23200.0,24.0,24.0,23.22,23.26,23200.0
2014-10-10 10:00:00,23.17,23.22,22.79,22.82,28400.0,23.17,23.22,22.79,22.82,28400.0
2014-10-10 10:30:00,22.8,23.35,22.8,23.23,14900.0,22.8,23.35,22.8,23.23,14900.0
2014-10-10 11:00:00,23.25,23.49,23.25,23.34,12100.0,23.25,23.49,23.25,23.34,12100.0
2014-10-10 11:30:00,23.33,23.34,23.14,23.21,8000.0,23.33,23.34,23.14,23.21,8000.0
2014-10-10 12:00:00,23.21,23.33,23.21,23.31,6000.0,23.21,23.33,23.21,23.31,6000.0
2014-10-10 12:30:00,23.36,23.38,23.26,23.3,6800.0,23.36,23.38,23.26,23.3,6800.0
2014-10-10 13:00:00,23.32,23.35,23.28,23.3,7600.0,23.32,23.35,23.28,23.3,7600.0
2014-10-10 13:30:00,23.31,23.32,23.21,23.29,5500.0,23.31,23.32,23.21,23.29,5500.0
2014-10-10 14:00:00,23.3,23.3,23.2,23.21,4700.0,23.3,23.3,23.2,23.21,4700.0
2014-10-10 14:30:00,23.22,23.24,23.04,23.05,8100.0,23.22,23.24,23.04,23.05,8100.0
2014-10-10 15:00:00,23.03,23.06,22.86,22.87,10400.0,23.03,23.06,22.86,22.87,10400.0
2014-10-10 15:30:00,22.88,22.89,22.63,22.64,21200.0,22.88,22.89,22.63,22.64,21200.0
2014-10-13 09:30:00,22.68,22.7,22.22,22.4,14700.0,22.68,22.7,22.22,22.4,14700.0
2014-10-13 10:00:00,22.45,22.55,22.31,22.31,2900.0,22.45,22.55,22.31,22.31,2900.0
2014-10-13 10:30:00,22.33,22.47,22.24,22.43,3700.0,22.33,22.47,22.24,22.43,3700.0
2014-10-13 11:00:00,22.55,22.68,22.48,22.63,16400.0,22.55,22.68,22.48,22.63,16400.0
2014-10-13 11:30:00,22.66,22.99,22.62,22.92,8900.0,22.66,22.99,22.62,22.92,8900.0
2014-10-13 12:00:00,22.9,23.01,22.81,23.01,11500.0,22.9,23.01,22.81,23.01,11500.0
2014-10-13 12:30:00,23.02,23.12,23.0,23.08,7600.0,23.02,23.12,23.0,23.08,7600.0
2014-10-13 13:00:00,23.11,23.16,22.93,22.96,5700.0,23.11,23.16,22.93,22.96,5700.0
2014-10-13 13:30:00,23.0,23.0,22.81,22.83,3100.0,23.0,23.0,22.81,22.83,3100.0
2014-10-13 14:00:00,22.75,22.82,22.6,22.79,3000.0,22.75,22.82,22.6,22.79,3000.0
2014-10-13 14:30:00,22.75,22.85,22.7,22.76,2900.0,22.75,22.85,22.7,22.76,2900.0
2014-10-13 15:00:00,22.78,22.78,22.69,22.7,7300.0,22.78,22.78,22.69,22.7,7300.0
2014-10-13 15:30:00,22.7,22.7,22.53,22.57,12700.0,22.7,22.7,22.53,22.57,12700.0
2014-10-14 09:30:00,22.71,22.99,22.71,22.8,4000.0,22.71,22.99,22.71,22.8,4000.0
2014-10-14 10:00:00,22.72,22.9,22.69,22.78,22500.0,22.72,22.9,22.69,22.78,22500.0
2014-10-14 10:30:00,22.8,22.94,22.62,22.62,6500.0,22.8,22.94,22.62,22.62,6500.0
2014-10-14 11:00:00,22.66,22.72,22.58,22.71,3800.0,22.66,22.72,22.58,22.71,3800.0
2014-10-14 11:30:00,22.67,22.91,22.65,22.83,4300.0,22.67,22.91,22.65,22.83,4300.0
2014-10-14 12:00:00,22.86,22.92,22.7,22.71,4500.0,22.86,22.92,22.7,22.71,4500.0
2014-10-14 12:30:00,22.66,22.66,22.63,22.64,2600.0,22.66,22.66,22.63,22.64,2600.0
2014-10-14 13:00:00,22.6,22.68,22.5,22.5,3400.0,22.6,22.68,22.5,22.5,3400.0
2014-10-14 13:30:00,22.51,22.56,22.46,22.51,4500.0,22.51,22.56,22.46,22.51,4500.0
2014-10-14 14:00:00,22.53,22.57,22.5,22.54,3300.0,22.53,22.57,22.5,22.54,3300.0
2014-10-14 14:30:00,22.56,22.6,22.52,22.52,3700.0,22.56,22.6,22.52,22.52,3700.0
2014-10-14 15:00:00,22.54,22.57,22.42,22.5,5300.0,22.54,22.57,22.42,22.5,5300.0
2014-10-14 15:30:00,22.48,22.6,22.41,22.5,9300.0,22.48,22.6,22.41,22.5,9300.0
2014-10-15 09:30:00,22.31,22.41,22.02,22.2,5200.0,22.31,22.41,22.02,22.2,5200.0
2014-10-15 10:00:00,22.35,22.56,22.27,22.49,20500.0,22.35,22.56,22.27,22.49,20500.0
2014-10-15 10:30:00,22.49,22.56,22.4,22.51,8400.0,22.49,22.56,22.4,22.51,8400.0
2014-10-15 11:00:00,22.45,22.63,22.35,22.39,7500.0,22.45,22.63,22.35,22.39,7500.0
2014-10-15 11:30:00,22.41,22.51,22.36,22.38,6600.0,22.41,22.51,22.36,22.38,6600.0
2014-10-15 12:00:00,22.37,22.38,22.22,22.22,1900.0,22.37,22.38,22.22,22.22,1900.0
2014-10-15 12:30:00,22.19,22.27,22.16,22.23,3200.0,22.19,22.27,22.16,22.23,3200.0
2014-10-15 13:00:00,22.23,22.34,22.12,22.12,3700.0,22.23,22.34,22.12,22.12,3700.0
2014-10-15 13:30:00,22.19,22.31,22.14,22.29,3500.0,22.19,22.31,22.14,22.29,3500.0
2014-10-15 14:00:00,22.21,22.39,22.14,22.31,5900.0,22.21,22.39,22.14,22.31,5900.0
2014-10-15 14:30:00,22.3,22.34,22.2,22.24,6000.0,22.3,22.34,22.2,22.24,6000.0
2014-10-15 15:00:00,22.25,22.65,22.23,22.65,11300.0,22.25,22.65,22.23,22.65,11300.0
2014-10-15 15:30:00,22.67,22.93,22.64,22.82,19100.0,22.67,22.93,22.64,22.82,19100.0
2014-10-16 09:30:00,22.58,23.17,22.58,23.17,8100.0,22.58,23.17,22.58,23.17,8100.0
2014-10-16 10:00:00,23.24,23.42,22.93,23.1,10800.0,23.24,23.42,22.93,23.1,10800.0
2014-10-16 10:30:00,23.12,23.35,23.03,23.28,6300.0,23.12,23.35,23.03,23.28,6300.0
2014-10-16 11:00:00,23.23,23.32,23.14,23.32,6300.0,23.23,23.32,23.14,23.32,6300.0
2014-10-16 11:30:00,23.33,23.35,23.18,23.23,4600.0,23.33,23.35,23.18,23.23,4600.0
2014-10-16 12:00:00,23.13,23.13,22.95,22.96,2100.0,23.13,23.13,22.95,22.96,2100.0
2014-10-16 12:30:00,22.93,23.09,22.93,23.09,2300.0,22.93,23.09,22.93,23.09,2300.0
2014-10-16 13:00:00,23.1,23.15,23.07,23.11,5200.0,23.1,23.15,23.07,23.11,5200.0
2014-10-16 13:30:00,23.04,23.14,22.96,22.96,2800.0,23.04,23.14,22.96,22.96,2800.0
2014-10-16 14:00:00,22.97,23.01,22.93,22.96,5200.0,22.97,23.01,22.93,22.96,5200.0
2014-10-16 14:30:00,22.97,22.97,22.88,22.88,5000.0,22.97,22.97,22.88,22.88,5000.0
2014-10-16 15:00:00,22.88,22.95,22.8,22.92,8800.0,22.88,22.95,22.8,22.92,8800.0
2014-10-16 15:30:00,22.93,22.99,22.87,22.91,9800.0,22.93,22.99,22.87,22.91,9800.0
2014-10-17 09:30:00,23.19,23.39,23.15,23.26,3000.0,23.19,23.39,23.15,23.26,3000.0
2014-10-17 10:00:00,23.29,23.29,23.09,23.09,4300.0,23.29,23.29,23.09,23.09,4300.0
2014-10-17 10:30:00,23.12,23.2,23.1,23.2,2100.0,23.12,23.2,23.1,23.2,2100.0
2014-10-17 11:00:00,23.19,23.26,23.17,23.26,2100.0,23.19,23.26,23.17,23.26,2100.0
2014-10-17 11:30:00,23.2,23.23,23.15,23.15,1300.0,23.2,23.23,23.15,23.15,1300.0
2014-10-17 12:00:00,23.16,23.2,23.03,23.03,1800.0,23.16,23.2,23.03,23.03,1800.0
2014-10-17 12:30:00,23.06,23.06,22.99,23.03,1400.0,23.06,23.06,22.99,23.03,1400.0
2014-10-17 13:00:00,23.01,23.01,22.88,22.91,2200.0,23.01,23.01,22.88,22.91,2200.0
2014-10-17 13:30:00,22.93,22.98,22.88,22.9,1700.0,22.93,22.98,22.88,22.9,1700.0
2014-10-17 14:00:00,22.9,22.9,22.82,22.89,1700.0,22.9,22.9,22.82,22.89,1700.0
2014-10-17 14:30:00,22.91,23.03,22.91,23.0,1900.0,22.91,23.03,22.91,23.0,1900.0
2014-10-17 15:00:00,22.99,23.06,22.92,23.0,4900.0,22.99,23.06,22.92,23.0,4900.0
2014-10-17 15:30:00,23.03,23.03,22.83,22.84,8700.0,23.03,23.03,22.83,22.84,8700.0
2014-10-20 09:30:00,22.72,23.15,22.72,23.01,3900.0,22.72,23.15,22.72,23.01,3900.0
2014-10-20 10:00:00,23.02,23.1,22.96,22.98,3500.0,23.02,23.1,22.96,22.98,3500.0
2014-10-20 10:30:00,23.01,23.12,22.98,23.1,5800.0,23.01,23.12,22.98,23.1,5800.0
2014-10-20 11:00:00,23.11,23.22,23.11,23.2,2600.0,23.11,23.22,23.11,23.2,2600.0
2014-10-20 11:30:00,23.2,23.27,23.19,23.21,1300.0,23.2,23.27,23.19,23.21,1300.0
2014-10-20 12:00:00,23.2,23.3,23.19,23.29,8300.0,23.2,23.3,23.19,23.29,8300.0
2014-10-20 12:30:00,23.27,23.27,23.21,23.21,1200.0,23.27,23.27,23.21,23.21,1200.0
2014-10-20 13:00:00,23.21,23.3,23.21,23.3,2500.0,23.21,23.3,23.21,23.3,2500.0
2014-10-20 13:30:00,23.26,23.27,23.23,23.23,2400.0,23.26,23.27,23.23,23.23,2400.0
2014-10-20 14:00:00,23.24,23.26,23.22,23.24,4000.0,23.24,23.26,23.22,23.24,4000.0
2014-10-20 14:30:00,23.25,23.25,23.15,23.16,4700.0,23.25,23.25,23.15,23.16,4700.0
2014-10-20 15:00:00,23.17,23.24,23.17,23.23,5500.0,23.17,23.24,23.17,23.23,5500.0
2014-10-20 15:30:00,23.23,23.25,23.18,23.25,9100.0,23.23,23.25,23.18,23.25,9100.0
2014-10-21 09:30:00,23.54,23.78,23.54,23.55,2300.0,23.54,23.78,23.54,23.55,2300.0
2014-10-21 10:00:00,23.56,23.63,23.56,23.58,4300.0,23.56,23.63,23.56,23.58,4300.0
2014-10-21 10:30:00,23.61,23.63,23.58,23.6,2500.0,23.61,23.63,23.58,23.6,2500.0
2014-10-21 11:00:00,23.6,23.6,23.53,23.58,1500.0,23.6,23.6,23.53,23.58,1500.0
2014-10-21 11:30:00,23.59,23.59,23.46,23.52,1500.0,23.59,23.59,23.46,23.52,1500.0
2014-10-21 12:00:00,23.47,23.62,23.45,23.62,1100.0,23.47,23.62,23.45,23.62,1100.0
2014-10-21 12:30:00,23.59,23.59,23.48,23.48,1400.0,23.59,23.59,23.48,23.48,1400.0
2014-10-21 13:00:00,23.48,23.5,23.44,23.5,1200.0,23.48,23.5,23.44,23.5,1200.0
2014-10-21 13:30:00,23.51,23.58,23.51,23.58,2000.0,23.51,23.58,23.51,23.58,2000.0
2014-10-21 14:00:00,23.55,23.66,23.47,23.64,4100.0,23.55,23.66,23.47,23.64,4100.0
2014-10-21 14:30:00,23.67,23.68,23.64,23.68,1300.0,23.67,23.68,23.64,23.68,1300.0
2014-10-21 15:00:00,23.67,23.75,23.67,23.72,3100.0,23.67,23.75,23.67,23.72,3100.0
2014-10-21 15:30:00,23.71,23.71,23.65,23.68,6900.0,23.71,23.71,23.65,23.68,6900.0
2014-10-22 09:30:00,23.8,24.0,23.72,23.9,16300.0,23.8,24.0,23.72,23.9,16300.0
2014-10-22 10:00:00,23.81,23.82,23.49,23.67,4100.0,23.81,23.82,23.49,23.67,4100.0
2014-10-22 10:30:00,23.65,23.8,23.64,23.8,2900.0,23.65,23.8,23.64,23.8,2900.0
2014-10-22 11:00:00,23.79,23.83,23.68,23.68,2700.0,23.79,23.83,23.68,23.68,2700.0
2014-10-22 11:30:00,23.65,23.67,23.58,23.58,2300.0,23.65,23.67,23.58,23.58,2300.0
2014-10-22 12:00:00,23.54,23.57,23.5,23.52,2400.0,23.54,23.57,23.5,23.52,2400.0
2014-10-22 12:30:00,23.5,23.51,23.35,23.44,5700.0,23.5,23.51,23.35,23.44,5700.0
2014-10-22 13:00:00,23.45,23.52,23.42,23.52,3800.0,23.45,23.52,23.42,23.52,3800.0
2014-10-22 13:30:00,23.51,23.54,23.5,23.54,1200.0,23.51,23.54,23.5,23.54,1200.0
2014-10-22 14:00:00,23.48,23.48,23.37,23.37,2700.0,23.48,23.48,23.37,23.37,2700.0
2014-10-22 14:30:00,23.41,23.41,23.28,23.35,6100.0,23.41,23.41,23.28,23.35,6100.0
2014-10-22 15:00:00,23.37,23.42,23.34,23.34,2000.0,23.37,23.42,23.34,23.34,2000.0
2014-10-22 15:30:00,23.34,23.35,23.24,23.24,7700.0,23.34,23.35,23.24,23.24,7700.0
2014-10-23 09:30:00,23.56,23.56,23.45,23.53,3000.0,23.56,23.56,23.45,23.53,3000.0
2014-10-23 10:00:00,23.55,23.76,23.55,23.69,2000.0,23.55,23.76,23.55,23.69,2000.0
2014-10-23 10:30:00,23.72,23.76,23.7,23.72,800.0,23.72,23.76,23.7,23.72,800.0
2014-10-23 11:00:00,23.76,23.83,23.7,23.72,1300.0,23.76,23.83,23.7,23.72,1300.0
2014-10-23 11:30:00,23.77,23.81,23.74,23.8,1400.0,23.77,23.81,23.74,23.8,1400.0
2014-10-23 12:00:00,23.89,23.93,23.85,23.93,500.0,23.89,23.93,23.85,23.93,500.0
2014-10-23 12:30:00,23.92,23.92,23.87,23.87,300.0,23.92,23.92,23.87,23.87,300.0
2014-10-23 13:00:00,23.88,23.89,23.88,23.89,200.0,23.88,23.89,23.88,23.89,200.0
2014-10-23 13:30:00,23.91,23.99,23.91,23.99,800.0,23.91,23.99,23.91,23.99,800.0
2014-10-23 14:00:00,23.97,24.06,23.97,24.04,1000.0,23.97,24.06,23.97,24.04,1000.0
2014-10-23 14:30:00,24.03,24.03,23.87,23.91,2200.0,24.03,24.03,23.87,23.91,2200.0
2014-10-23 15:00:00,23.89,23.89,23.76,23.76,3700.0,23.89,23.89,23.76,23.76,3700.0
2014-10-23 15:30:00,23.77,23.85,23.76,23.82,4800.0,23.77,23.85,23.76,23.82,4800.0
2014-10-24 09:30:00,24.03,24.03,23.89,23.94,2400.0,24.03,24.03,23.89,23.94,2400.0
2014-10-24 10:00:00,23.81,23.9,23.75,23.9,1100.0,23.81,23.9,23.75,23.9,1100.0
2014-10-24 10:30:00,23.89,24.0,23.88,23.91,3700.0,23.89,24.0,23.88,23.91,3700.0
2014-10-24 11:00:00,23.91,23.91,23.84,23.84,900.0,23.91,23.91,23.84,23.84,900.0
2014-10-24 11:30:00,23.82,23.86,23.81,23.85,500.0,23.82,23.86,23.81,23.85,500.0
2014-10-24 12:00:00,23.87,24.03,23.87,24.03,2300.0,23.87,24.03,23.87,24.03,2300.0
2014-10-24 12:30:00,23.99,24.02,23.98,24.02,1000.0,23.99,24.02,23.98,24.02,1000.0
2014-10-24 13:00:00,24.01,24.01,23.99,23.99,500.0,24.01,24.01,23.99,23.99,500.0
2014-10-24 13:30:00,24.0,24.04,24.0,24.04,2300.0,24.0,24.04,24.0,24.04,2300.0
2014-10-24 14:00:00,24.0,24.0,23.95,23.96,700.0,24.0,24.0,23.95,23.96,700.0
2014-10-24 14:30:00,23.9,23.9,23.83,23.83,600.0,23.9,23.9,23.83,23.83,600.0
2014-10-24 15:00:00,23.81,23.86,23.79,23.8,2200.0,23.81,23.86,23.79,23.8,2200.0
2014-10-24 15:30:00,23.82,23.89,23.8,23.89,3200.0,23.82,23.89,23.8,23.89,3200.0
2014-10-27 09:30:00,23.72,23.74,23.58,23.58,800.0,23.72,23.74,23.58,23.58,800.0
2014-10-27 10:00:00,23.57,23.72,23.5,23.69,1400.0,23.57,23.72,23.5,23.69,1400.0
2014-10-27 10:30:00,23.76,23.88,23.73,23.75,7600.0,23.76,23.88,23.73,23.75,7600.0
2014-10-27 11:00:00,23.84,23.98,23.84,23.96,1500.0,23.84,23.98,23.84,23.96,1500.0
2014-10-27 11:30:00,23.95,23.96,23.9,23.9,1400.0,23.95,23.96,23.9,23.9,1400.0
2014-10-27 12:00:00,23.94,23.97,23.94,23.96,300.0,23.94,23.97,23.94,23.96,300.0
2014-10-27 12:30:00,23.97,24.05,23.95,24.05,800.0,23.97,24.05,23.95,24.05,800.0
2014-10-27 13:00:00,24.13,24.15,24.08,24.08,900.0,24.13,24.15,24.08,24.08,900.0
2014-10-27 13:30:00,24.0,24.01,23.95,23.97,1200.0,24.0,24.01,23.95,23.97,1200.0
2014-10-27 14:00:00,23.95,24.03,23.95,24.02,700.0,23.95,24.03,23.95,24.02,700.0
2014-10-27 14:30:00,24.0,24.03,24.0,24.02,800.0,24.0,24.03,24.0,24.02,800.0
2014-10-27 15:00:00,24.0,24.06,24.0,24.06,800.0,24.0,24.06,24.0,24.06,800.0
2014-10-27 15:30:00,24.06,24.19,24.06,24.14,6200.0,24.06,24.19,24.06,24.14,6200.0
2014-10-28 09:30:00,24.32,24.38,24.32,24.37,700.0,24.32,24.38,24.32,24.37,700.0
2014-10-28 10:00:00,24.41,24.61,24.35,24.47,4500.0,24.41,24.61,24.35,24.47,4500.0
2014-10-28 10:30:00,24.5,24.53,24.47,24.47,1600.0,24.5,24.53,24.47,24.47,1600.0
2014-10-28 11:00:00,24.55,24.61,24.54,24.61,500.0,24.55,24.61,24.54,24.61,500.0
2014-10-28 11:30:00,24.64,24.65,24.5,24.5,2900.0,24.64,24.65,24.5,24.5,2900.0
2014-10-28 12:00:00,24.51,24.51,24.45,24.45,900.0,24.51,24.51,24.45,24.45,900.0
2014-10-28 12:30:00,24.4,24.43,24.33,24.33,1900.0,24.4,24.43,24.33,24.33,1900.0
2014-10-28 13:00:00,24.32,24.49,24.32,24.49,4100.0,24.32,24.49,24.32,24.49,4100.0
2014-10-28 13:30:00,24.47,24.69,24.47,24.68,1600.0,24.47,24.69,24.47,24.68,1600.0
2014-10-28 14:00:00,24.71,24.79,24.63,24.63,1700.0,24.71,24.79,24.63,24.63,1700.0
2014-10-28 14:30:00,24.62,24.66,24.6,24.64,1200.0,24.62,24.66,24.6,24.64,1200.0
2014-10-28 15:00:00,24.67,24.74,24.64,24.74,2800.0,24.67,24.74,24.64,24.74,2800.0
2014-10-28 15:30:00,24.72,24.85,24.72,24.83,6700.0,24.72,24.85,24.72,24.83,6700.0
2014-10-29 09:30:00,24.85,25.03,24.85,24.98,4600.0,24.85,25.03,24.85,24.98,4600.0
2014-10-29 10:00:00,24.85,24.85,24.62,24.7,1300.0,24.85,24.85,24.62,24.7,1300.0
2014-10-29 10:30:00,24.72,24.74,24.67,24.67,600.0,24.72,24.74,24.67,24.67,600.0
2014-10-29 11:00:00,24.72,24.72,24.7,24.7,200.0,24.72,24.72,24.7,24.7,200.0
2014-10-29 11:30:00,24.61,24.65,24.61,24.65,200.0,24.61,24.65,24.61,24.65,200.0
2014-10-29 12:00:00,24.6,24.6,24.56,24.56,200.0,24.6,24.6,24.56,24.56,200.0
2014-10-29 12:30:00,24.52,24.56,24.52,24.56,200.0,24.52,24.56,24.52,24.56,200.0
2014-10-29 13:00:00,24.61,24.61,24.6,24.6,500.0,24.61,24.61,24.6,24.6,500.0
2014-10-29 13:30:00,24.55,24.55,24.55,24.55,100.0,24.55,24.55,24.55,24.55,100.0
2014-10-29 14:00:00,24.61,24.67,24.51,24.63,1700.0,24.61,24.67,24.51,24.63,1700.0
2014-10-29 14:30:00,24.6,24.63,24.51,24.61,1400.0,24.6,24.63,24.51,24.61,1400.0
2014-10-29 15:00:00,24.66,24.73,24.61,24.73,1100.0,24.66,24.73,24.61,24.73,1100.0
2014-10-29 15:30:00,24.8,24.88,24.8,24.84,3000.0,24.8,24.88,24.8,24.84,3000.0
2014-10-30 09:30:00,24.77,24.8,24.21,24.21,1500.0,24.77,24.8,24.21,24.21,1500.0
2014-10-30 10:00:00,24.16,24.4,24.07,24.33,17500.0,24.16,24.4,24.07,24.33,17500.0
2014-10-30 10:30:00,24.3,24.3,23.94,24.09,3100.0,24.3,24.3,23.94,24.09,3100.0
2014-10-30 11:00:00,24.0,24.0,23.92,23.92,1800.0,24.0,24.0,23.92,23.92,1800.0
2014-10-30 11:30:00,23.89,23.89,23.85,23.89,2300.0,23.89,23.89,23.85,23.89,2300.0
2014-10-30 12:00:00,23.91,23.94,23.87,23.94,7400.0,23.91,23.94,23.87,23.94,7400.0
2014-10-30 12:30:00,23.95,23.97,23.86,23.9,2600.0,23.95,23.97,23.86,23.9,2600.0
2014-10-30 13:00:00,23.94,24.25,23.94,24.25,2400.0,23.94,24.25,23.94,24.25,2400.0
2014-10-30 13:30:00,24.2,24.31,24.17,24.3,1700.0,24.2,24.31,24.17,24.3,1700.0
2014-10-30 14:00:00,24.37,24.48,24.37,24.43,1000.0,24.37,24.48,24.37,24.43,1000.0
2014-10-30 14:30:00,24.44,24.47,24.34,24.34,600.0,24.44,24.47,24.34,24.34,600.0
2014-10-30 15:00:00,24.29,24.33,24.26,24.26,2300.0,24.29,24.33,24.26,24.26,2300.0
2014-10-30 15:30:00,24.31,24.6,24.25,24.59,7500.0,24.31,24.6,24.25,24.59,7500.0
2014-10-31 09:30:00,25.64,25.8,25.37,25.39,4200.0,25.64,25.8,25.37,25.39,4200.0
2014-10-31 10:00:00,25.53,25.55,25.36,25.54,2700.0,25.53,25.55,25.36,25.54,2700.0
2014-10-31 10:30:00,25.5,25.5,25.38,25.38,3000.0,25.5,25.5,25.38,25.38,3000.0
2014-10-31 11:00:00,25.4,25.4,25.34,25.35,1700.0,25.4,25.4,25.34,25.35,1700.0
2014-10-31 11:30:00,25.31,25.31,25.17,25.2,900.0,25.31,25.31,25.17,25.2,900.0
2014-10-31 12:00:00,25.17,25.19,25.07,25.19,1100.0,25.17,25.19,25.07,25.19,1100.0
2014-10-31 12:30:00,25.21,25.22,25.16,25.16,1900.0,25.21,25.22,25.16,25.16,1900.0
2014-10-31 13:00:00,25.21,25.23,25.2,25.23,500.0,25.21,25.23,25.2,25.23,500.0
2014-10-31 13:30:00,25.29,25.29,25.27,25.27,500.0,25.29,25.29,25.27,25.27,500.0
2014-10-31 14:00:00,25.24,25.24,25.17,25.19,1000.0,25.24,25.24,25.17,25.19,1000.0
2014-10-31 14:30:00,25.18,25.21,25.14,25.15,2700.0,25.18,25.21,25.14,25.15,2700.0
2014-10-31 15:00:00,25.15,25.21,25.1,25.21,3400.0,25.15,25.21,25.1,25.21,3400.0
2014-10-31 15:30:00,25.19,25.43,25.19,25.38,6600.0,25.19,25.43,25.19,25.38,6600.0
2014-11-03 09:30:00,25.2,25.74,25.2,25.64,2400.0,25.2,25.74,25.2,25.64,2400.0
2014-11-03 10:00:00,25.68,25.7,25.54,25.54,2500.0,25.68,25.7,25.54,25.54,2500.0
2014-11-03 10:30:00,25.54,25.58,25.45,25.5,7600.0,25.54,25.58,25.45,25.5,7600.0
2014-11-03 11:00:00,25.54,25.69,25.54,25.6,2100.0,25.54,25.69,25.54,25.6,2100.0
2014-11-03 11:30:00,25.62,25.62,25.5,25.52,1800.0,25.62,25.62,25.5,25.52,1800.0
2014-11-03 12:00:00,25.46,25.46,25.3,25.3,2600.0,25.46,25.46,25.3,25.3,2600.0
2014-11-03 12:30:00,25.34,25.38,25.33,25.37,1900.0,25.34,25.38,25.33,25.37,1900.0
2014-11-03 13:00:00,25.37,25.41,25.34,25.41,1200.0,25.37,25.41,25.34,25.41,1200.0
2014-11-03 13:30:00,25.41,25.41,25.33,25.37,1800.0,25.41,25.41,25.33,25.37,1800.0
2014-11-03 14:00:00,25.35,25.36,25.32,25.33,1200.0,25.35,25.36,25.32,25.33,1200.0
2014-11-03 14:30:00,25.31,25.31,25.19,25.26,2000.0,25.31,25.31,25.19,25.26,2000.0
2014-11-03 15:00:00,25.26,25.36,25.26,25.3,3000.0,25.26,25.36,25.26,25.3,3000.0
2014-11-03 15:30:00,25.34,25.38,25.25,25.36,5400.0,25.34,25.38,25.25,25.36,5400.0
2014-11-04 09:30:00,25.51,25.73,25.35,25.68,19000.0,25.51,25.73,25.35,25.68,19000.0
2014-11-04 10:00:00,25.72,25.74,25.42,25.46,4700.0,25.72,25.74,25.42,25.46,4700.0
2014-11-04 10:30:00,25.49,25.6,25.33,25.33,18700.0,25.49,25.6,25.33,25.33,18700.0
2014-11-04 11:00:00,25.32,25.33,25.09,25.22,3300.0,25.32,25.33,25.09,25.22,3300.0
2014-11-04 11:30:00,25.19,25.2,25.16,25.16,500.0,25.19,25.2,25.16,25.16,500.0
2014-11-04 12:00:00,25.18,25.26,25.18,25.22,1600.0,25.18,25.26,25.18,25.22,1600.0
2014-11-04 12:30:00,25.21,25.3,25.2,25.29,2000.0,25.21,25.3,25.2,25.29,2000.0
2014-11-04 13:00:00,25.27,25.28,25.22,25.26,1500.0,25.27,25.28,25.22,25.26,1500.0
2014-11-04 13:30:00,25.27,25.37,25.21,25.35,1300.0,25.27,25.37,25.21,25.35,1300.0
2014-11-04 14:00:00,25.34,25.35,25.32,25.35,600.0,25.34,25.35,25.32,25.35,600.0
2014-11-04 14:30:00,25.33,25.36,25.32,25.35,1400.0,25.33,25.36,25.32,25.35,1400.0
2014-11-04 15:00:00,25.34,25.4,25.32,25.32,2000.0,25.34,25.4,25.32,25.32,2000.0
2014-11-04 15:30:00,25.34,25.34,25.28,25.3,7300.0,25.34,25.34,25.28,25.3,7300.0
2014-11-05 09:30:00,25.62,25.62,24.95,25.53,4100.0,25.62,25.62,24.95,25.53,4100.0
2014-11-05 10:00:00,25.53,25.69,25.47,25.64,2500.0,25.53,25.69,25.47,25.64,2500.0
2014-11-05 10:30:00,25.58,25.58,25.4,25.57,1700.0,25.58,25.58,25.4,25.57,1700.0
2014-11-05 11:00:00,25.6,25.74,25.6,25.65,1800.0,25.6,25.74,25.6,25.65,1800.0
2014-11-05 11:30:00,25.64,25.8,25.57,25.8,1500.0,25.64,25.8,25.57,25.8,1500.0
2014-11-05 12:00:00,25.85,25.88,25.78,25.78,1800.0,25.85,25.88,25.78,25.78,1800.0
2014-11-05 12:30:00,25.74,25.8,25.72,25.8,800.0,25.74,25.8,25.72,25.8,800.0
2014-11-05 13:00:00,25.82,26.07,25.82,26.07,5900.0,25.82,26.07,25.82,26.07,5900.0
2014-11-05 13:30:00,25.98,25.98,25.71,25.77,12800.0,25.98,25.98,25.71,25.77,12800.0
2014-11-05 14:00:00,25.8,25.82,25.53,25.55,16400.0,25.8,25.82,25.53,25.55,16400.0
2014-11-05 14:30:00,25.57,25.64,25.54,25.63,1900.0,25.57,25.64,25.54,25.63,1900.0
2014-11-05 15:00:00,25.62,25.64,25.6,25.61,1900.0,25.62,25.64,25.6,25.61,1900.0
2014-11-05 15:30:00,25.65,25.94,25.64,25.91,8700.0,25.65,25.94,25.64,25.91,8700.0
2014-11-06 09:30:00,25.85,26.15,25.85,26.07,13200.0,25.85,26.15,25.85,26.07,13200.0
2014-11-06 10:00:00,25.91,25.94,25.82,25.92,700.0,25.91,25.94,25.82,25.92,700.0
2014-11-06 10:30:00,25.83,25.94,25.64,25.65,10500.0,25.83,25.94,25.64,25.65,10500.0
2014-11-06 11:00:00,25.74,25.87,25.73,25.73,3300.0,25.74,25.87,25.73,25.73,3300.0
2014-11-06 11:30:00,25.71,25.74,25.62,25.64,1200.0,25.71,25.74,25.62,25.64,1200.0
2014-11-06 12:00:00,25.66,25.71,25.66,25.7,400.0,25.66,25.71,25.66,25.7,400.0
2014-11-06 12:30:00,25.76,25.83,25.69,25.8,800.0,25.76,25.83,25.69,25.8,800.0
2014-11-06 13:00:00,25.83,25.83,25.73,25.82,900.0,25.83,25.83,25.73,25.82,900.0
2014-11-06 13:30:00,25.8,25.8,25.72,25.72,500.0,25.8,25.8,25.72,25.72,500.0
2014-11-06 14:00:00,25.68,25.71,25.68,25.71,400.0,25.68,25.71,25.68,25.71,400.0
2014-11-06 14:30:00,25.69,25.75,25.65,25.75,1000.0,25.69,25.75,25.65,25.75,1000.0
2014-11-06 15:00:00,25.78,25.83,25.78,25.8,1900.0,25.78,25.83,25.78,25.8,1900.0
2014-11-06 15:30:00,25.8,25.85,25.75,25.84,5300.0,25.8,25.85,25.75,25.84,5300.0
2014-11-07 09:30:00,25.75,26.06,25.58,25.66,5300.0,25.75,26.06,25.58,25.66,5300.0
2014-11-07 10:00:00,25.59,25.67,25.25,25.36,18200.0,25.59,25.67,25.25,25.36,18200.0
2014-11-07 10:30:00,25.3,25.59,25.28,25.59,800.0,25.3,25.59,25.28,25.59,800.0
2014-11-07 11:00:00,25.55,25.55,25.41,25.41,1900.0,25.55,25.55,25.41,25.41,1900.0
2014-11-07 11:30:00,25.42,25.44,25.28,25.28,1800.0,25.42,25.44,25.28,25.28,1800.0
2014-11-07 12:00:00,25.33,25.37,25.32,25.36,900.0,25.33,25.37,25.32,25.36,900.0
2014-11-07 12:30:00,25.38,25.38,25.36,25.37,300.0,25.38,25.38,25.36,25.37,300.0
2014-11-07 13:00:00,25.39,25.39,25.27,25.27,2800.0,25.39,25.39,25.27,25.27,2800.0
2014-11-07 13:30:00,25.29,25.3,25.22,25.27,2900.0,25.29,25.3,25.22,25.27,2900.0
2014-11-07 14:00:00,25.26,25.26,25.24,25.24,500.0,25.26,25.26,25.24,25.24,500.0
2014-11-07 14:30:00,25.26,25.26,25.19,25.19,1500.0,25.26,25.26,25.19,25.19,1500.0
2014-11-07 15:00:00,25.21,25.21,25.14,25.14,3200.0,25.21,25.21,25.14,25.14,3200.0
2014-11-07 15:30:00,25.14,25.23,25.06,25.23,14700.0,25.14,25.23,25.06,25.23,14700.0
2014-11-10 09:30:00,25.17,25.69,25.17,25.5,2400.0,25.17,25.69,25.17,25.5,2400.0
2014-11-10 10:00:00,25.49,25.49,25.4,25.4,400.0,25.49,25.49,25.4,25.4,400.0
2014-11-10 10:30:00,25.35,25.37,25.33,25.33,2600.0,25.35,25.37,25.33,25.33,2600.0
2014-11-10 11:00:00,25.33,25.5,25.33,25.47,1200.0,25.33,25.5,25.33,25.47,1200.0
2014-11-10 11:30:00,25.48,25.48,25.41,25.46,5400.0,25.48,25.48,25.41,25.46,5400.0
2014-11-10 12:00:00,25.48,25.48,25.35,25.35,1300.0,25.48,25.48,25.35,25.35,1300.0
2014-11-10 12:30:00,25.34,25.39,25.34,25.39,600.0,25.34,25.39,25.34,25.39,600.0
2014-11-10 13:00:00,25.42,25.42,25.41,25.41,700.0,25.42,25.42,25.41,25.41,700.0
2014-11-10 13:30:00,25.42,25.42,25.4,25.4,1100.0,25.42,25.42,25.4,25.4,1100.0
2014-11-10 14:00:00,25.39,25.41,25.3,25.3,1300.0,25.39,25.41,25.3,25.3,1300.0
2014-11-10 14:30:00,25.31,25.34,25.27,25.34,900.0,25.31,25.34,25.27,25.34,900.0
2014-11-10 15:00:00,25.43,25.45,25.36,25.36,1900.0,25.43,25.45,25.36,25.36,1900.0
2014-11-10 15:30:00,25.36,25.38,25.31,25.34,8400.0,25.36,25.38,25.31,25.34,8400.0
2014-11-11 09:30:00,25.43,25.46,25.26,25.45,3100.0,25.43,25.46,25.26,25.45,3100.0
2014-11-11 10:00:00,25.49,25.53,25.32,25.49,14700.0,25.49,25.53,25.32,25.49,14700.0
2014-11-11 10:30:00,25.49,25.63,25.49,25.63,1700.0,25.49,25.63,25.49,25.63,1700.0
2014-11-11 11:00:00,25.65,25.72,25.64,25.71,1900.0,25.65,25.72,25.64,25.71,1900.0
2014-11-11 11:30:00,25.74,25.78,25.72,25.76,1600.0,25.74,25.78,25.72,25.76,1600.0
2014-11-11 12:00:00,25.77,25.81,25.75,25.81,1700.0,25.77,25.81,25.75,25.81,1700.0
2014-11-11 12:30:00,25.85,25.88,25.83,25.88,1200.0,25.85,25.88,25.83,25.88,1200.0
2014-11-11 13:00:00,25.86,25.86,25.79,25.79,1700.0,25.86,25.86,25.79,25.79,1700.0
2014-11-11 13:30:00,25.81,25.81,25.78,25.8,2100.0,25.81,25.81,25.78,25.8,2100.0
2014-11-11 14:00:00,25.81,25.81,25.79,25.81,700.0,25.81,25.81,25.79,25.81,700.0
2014-11-11 14:30:00,25.79,25.81,25.78,25.8,1700.0,25.79,25.81,25.78,25.8,1700.0
2014-11-11 15:00:00,25.82,25.87,25.82,25.85,1400.0,25.82,25.87,25.82,25.85,1400.0
2014-11-11 15:30:00,25.85,25.91,25.79,25.8,3200.0,25.85,25.91,25.79,25.8,3200.0
2014-11-12 09:30:00,25.76,25.76,25.55,25.61,5800.0,25.76,25.76,25.55,25.61,5800.0
2014-11-12 10:00:00,25.64,25.86,25.64,25.86,1000.0,25.64,25.86,25.64,25.86,1000.0
2014-11-12 10:30:00,25.83,25.83,25.67,25.67,1500.0,25.83,25.83,25.67,25.67,1500.0
2014-11-12 11:00:00,25.64,25.64,25.55,25.61,700.0,25.64,25.64,25.55,25.61,700.0
2014-11-12 11:30:00,25.63,25.63,25.6,25.62,1300.0,25.63,25.63,25.6,25.62,1300.0
2014-11-12 12:00:00,25.6,25.6,25.54,25.59,600.0,25.6,25.6,25.54,25.59,600.0
2014-11-12 12:30:00,25.59,25.63,25.59,25.63,700.0,25.59,25.63,25.59,25.63,700.0
2014-11-12 13:00:00,25.67,25.69,25.64,25.65,1200.0,25.67,25.69,25.64,25.65,1200.0
2014-11-12 13:30:00,25.65,25.66,25.62,25.62,1200.0,25.65,25.66,25.62,25.62,1200.0
2014-11-12 14:00:00,25.65,25.68,25.62,25.68,2600.0,25.65,25.68,25.62,25.68,2600.0
2014-11-12 14:30:00,25.71,25.71,25.61,25.65,1600.0,25.71,25.71,25.61,25.65,1600.0
2014-11-12 15:00:00,25.65,25.72,25.61,25.72,1700.0,25.65,25.72,25.61,25.72,1700.0
2014-11-12 15:30:00,25.73,25.84,25.73,25.77,4800.0,25.73,25.84,25.73,25.77,4800.0
2014-11-13 09:30:00,25.62,25.96,25.47,25.47,7600.0,25.62,25.96,25.47,25.47,7600.0
2014-11-13 10:00:00,25.48,25.49,25.43,25.43,2400.0,25.48,25.49,25.43,25.43,2400.0
2014-11-13 10:30:00,25.42,25.42,25.31,25.31,2100.0,25.42,25.42,25.31,25.31,2100.0
2014-11-13 11:00:00,25.3,25.3,25.2,25.2,2300.0,25.3,25.3,25.2,25.2,2300.0
2014-11-13 11:30:00,25.15,25.15,25.09,25.1,900.0,25.15,25.15,25.09,25.1,900.0
2014-11-13 12:00:00,25.18,25.23,25.18,25.22,1400.0,25.18,25.23,25.18,25.22,1400.0
2014-11-13 12:30:00,25.26,25.39,25.26,25.39,600.0,25.26,25.39,25.26,25.39,600.0
2014-11-13 13:00:00,25.41,25.42,25.27,25.27,1400.0,25.41,25.42,25.27,25.27,1400.0
2014-11-13 13:30:00,25.25,25.25,25.19,25.23,1300.0,25.25,25.25,25.19,25.23,1300.0
2014-11-13 14:00:00,25.19,25.19,25.0,25.02,2700.0,25.19,25.19,25.0,25.02,2700.0
2014-11-13 14:30:00,25.02,25.19,25.01,25.17,6700.0,25.02,25.19,25.01,25.17,6700.0
2014-11-13 15:00:00,25.19,25.2,25.12,25.12,2800.0,25.19,25.2,25.12,25.12,2800.0
2014-11-13 15:30:00,25.1,25.16,25.0,25.02,7300.0,25.1,25.16,25.0,25.02,7300.0
2014-11-14 09:30:00,25.05,25.05,24.67,24.84,1400.0,25.05,25.05,24.67,24.84,1400.0
2014-11-14 10:00:00,24.9,25.02,24.85,24.85,1400.0,24.9,25.02,24.85,24.85,1400.0
2014-11-14 10:30:00,24.94,25.01,24.94,25.01,900.0,24.94,25.01,24.94,25.01,900.0
2014-11-14 11:00:00,25.0,25.02,24.96,24.99,1000.0,25.0,25.02,24.96,24.99,1000.0
2014-11-14 11:30:00,25.0,25.02,24.98,25.0,900.0,25.0,25.02,24.98,25.0,900.0
2014-11-14 12:00:00,25.06,25.15,25.04,25.15,4800.0,25.06,25.15,25.04,25.15,4800.0
2014-11-14 12:30:00,25.16,25.26,25.16,25.22,800.0,25.16,25.26,25.16,25.22,800.0
2014-11-14 13:00:00,25.26,25.28,25.26,25.26,1500.0,25.26,25.28,25.26,25.26,1500.0
2014-11-14 13:30:00,25.21,25.21,25.09,25.11,2300.0,25.21,25.21,25.09,25.11,2300.0
2014-11-14 14:00:00,25.12,25.15,25.12,25.15,700.0,25.12,25.15,25.12,25.15,700.0
2014-11-14 14:30:00,25.14,25.15,25.12,25.12,700.0,25.14,25.15,25.12,25.12,700.0
2014-11-14 15:00:00,25.12,25.12,25.06,25.06,1300.0,25.12,25.12,25.06,25.06,1300.0
2014-11-14 15:30:00,25.07,25.1,24.97,24.98,6500.0,25.07,25.1,24.97,24.98,6500.0
2014-11-17 09:30:00,25.04,25.04,24.85,24.85,300.0,25.04,25.04,24.85,24.85,300.0
2014-11-17 10:00:00,24.87,24.87,24.53,24.56,1500.0,24.87,24.87,24.53,24.56,1500.0
2014-11-17 10:30:00,24.67,24.67,24.44,24.62,2300.0,24.67,24.67,24.44,24.62,2300.0
2014-11-17 11:00:00,24.54,24.54,24.36,24.38,3200.0,24.54,24.54,24.36,24.38,3200.0
2014-11-17 11:30:00,24.39,24.57,24.39,24.5,1000.0,24.39,24.57,24.39,24.5,1000.0
2014-11-17 12:00:00,24.5,24.5,24.47,24.47,5900.0,24.5,24.5,24.47,24.47,5900.0
2014-11-17 12:30:00,24.5,24.6,24.46,24.46,5600.0,24.5,24.6,24.46,24.46,5600.0
2014-11-17 13:00:00,24.46,24.53,24.44,24.48,4100.0,24.46,24.53,24.44,24.48,4100.0
2014-11-17 13:30:00,24.5,24.53,24.42,24.5,4700.0,24.5,24.53,24.42,24.5,4700.0
2014-11-17 14:00:00,24.52,24.63,24.52,24.62,2400.0,24.52,24.63,24.52,24.62,2400.0
2014-11-17 14:30:00,24.6,24.69,24.59,24.67,3100.0,24.6,24.69,24.59,24.67,3100.0
2014-11-17 15:00:00,24.67,24.67,24.48,24.49,3700.0,24.67,24.67,24.48,24.49,3700.0
2014-11-17 15:30:00,24.5,24.51,24.4,24.4,5000.0,24.5,24.51,24.4,24.4,5000.0
2014-11-18 09:30:00,24.57,24.72,24.48,24.67,3900.0,24.57,24.72,24.48,24.67,3900.0
2014-11-18 10:00:00,24.73,24.92,24.68,24.71,3300.0,24.73,24.92,24.68,24.71,3300.0
2014-11-18 10:30:00,24.71,24.78,24.63,24.66,6300.0,24.71,24.78,24.63,24.66,6300.0
2014-11-18 11:00:00,24.68,24.68,24.59,24.6,3700.0,24.68,24.68,24.59,24.6,3700.0
2014-11-18 11:30:00,24.65,24.69,24.64,24.65,3200.0,24.65,24.69,24.64,24.65,3200.0
2014-11-18 12:00:00,24.67,24.82,24.66,24.77,3800.0,24.67,24.82,24.66,24.77,3800.0
2014-11-18 12:30:00,24.8,24.89,24.78,24.89,3300.0,24.8,24.89,24.78,24.89,3300.0
2014-11-18 13:00:00,24.93,24.98,24.93,24.94,1900.0,24.93,24.98,24.93,24.94,1900.0
2014-11-18 13:30:00,24.97,24.97,24.92,24.95,2200.0,24.97,24.97,24.92,24.95,2200.0
2014-11-18 14:00:00,24.93,24.97,24.92,24.92,900.0,24.93,24.97,24.92,24.92,900.0
2014-11-18 14:30:00,24.94,24.96,24.9,24.91,3600.0,24.94,24.96,24.9,24.91,3600.0
2014-11-18 15:00:00,24.94,24.95,24.89,24.89,3900.0,24.94,24.95,24.89,24.89,3900.0
2014-11-18 15:30:00,24.9,24.91,24.84,24.84,7500.0,24.9,24.91,24.84,24.84,7500.0
2014-11-19 09:30:00,24.66,24.66,24.35,24.4,10100.0,24.66,24.66,24.35,24.4,10100.0
2014-11-19 10:00:00,24.42,24.52,24.34,24.34,3000.0,24.42,24.52,24.34,24.34,3000.0
2014-11-19 10:30:00,24.33,24.34,23.96,23.96,10000.0,24.33,24.34,23.96,23.96,10000.0
2014-11-19 11:00:00,24.0,24.01,23.88,23.97,9300.0,24.0,24.01,23.88,23.97,9300.0
2014-11-19 11:30:00,24.0,24.23,23.98,24.19,2700.0,24.0,24.23,23.98,24.19,2700.0
2014-11-19 12:00:00,24.26,24.33,24.23,24.23,3300.0,24.26,24.33,24.23,24.23,3300.0
2014-11-19 12:30:00,24.26,24.32,24.25,24.32,1400.0,24.26,24.32,24.25,24.32,1400.0
2014-11-19 13:00:00,24.31,24.32,24.26,24.26,1900.0,24.31,24.32,24.26,24.26,1900.0
2014-11-19 13:30:00,24.23,24.3,24.2,24.29,2700.0,24.23,24.3,24.2,24.29,2700.0
2014-11-19 14:00:00,24.32,24.32,24.17,24.22,4300.0,24.32,24.32,24.17,24.22,4300.0
2014-11-19 14:30:00,24.22,24.26,24.11,24.26,2500.0,24.22,24.26,24.11,24.26,2500.0
2014-11-19 15:00:00,24.25,24.27,24.2,24.23,3800.0,24.25,24.27,24.2,24.23,3800.0
2014-11-19 15:30:00,24.24,24.48,24.15,24.25,16000.0,24.24,24.48,24.15,24.25,16000.0
2014-11-20 09:30:00,23.02,24.49,23.02,23.86,10400.0,23.02,24.49,23.02,23.86,10400.0
2014-11-20 10:00:00,23.98,24.12,23.72,23.73,5500.0,23.98,24.12,23.72,23.73,5500.0
2014-11-20 10:30:00,23.78,24.14,23.78,24.0,19700.0,23.78,24.14,23.78,24.0,19700.0
2014-11-20 11:00:00,23.93,24.05,23.9,24.01,5800.0,23.93,24.05,23.9,24.01,5800.0
2014-11-20 11:30:00,23.98,24.14,23.96,24.09,2400.0,23.98,24.14,23.96,24.09,2400.0
2014-11-20 12:00:00,24.1,24.35,24.09,24.31,4000.0,24.1,24.35,24.09,24.31,4000.0
2014-11-20 12:30:00,24.33,24.54,24.31,24.54,1600.0,24.33,24.54,24.31,24.54,1600.0
2014-11-20 13:00:00,24.55,24.67,24.54,24.67,4200.0,24.55,24.67,24.54,24.67,4200.0
2014-11-20 13:30:00,24.65,24.74,24.64,24.74,2200.0,24.65,24.74,24.64,24.74,2200.0
2014-11-20 14:00:00,24.74,24.76,24.59,24.63,3400.0,24.74,24.76,24.59,24.63,3400.0
2014-11-20 14:30:00,24.6,24.63,24.59,24.6,2600.0,24.6,24.63,24.59,24.6,2600.0
2014-11-20 15:00:00,24.6,24.61,24.36,24.43,6800.0,24.6,24.61,24.36,24.43,6800.0
2014-11-20 15:30:00,24.41,24.53,24.33,24.46,20700.0,24.41,24.53,24.33,24.46,20700.0
2014-11-21 09:30:00,24.49,24.75,24.39,24.48,2600.0,24.49,24.75,24.39,24.48,2600.0
2014-11-21 10:00:00,24.55,24.6,24.46,24.56,19900.0,24.55,24.6,24.46,24.56,19900.0
2014-11-21 10:30:00,24.56,24.63,24.56,24.6,2700.0,24.56,24.63,24.56,24.6,2700.0
2014-11-21 11:00:00,24.62,24.65,24.58,24.64,2500.0,24.62,24.65,24.58,24.64,2500.0
2014-11-21 11:30:00,24.64,24.82,24.63,24.82,2800.0,24.64,24.82,24.63,24.82,2800.0
2014-11-21 12:00:00,24.88,24.95,24.88,24.91,4600.0,24.88,24.95,24.88,24.91,4600.0
2014-11-21 12:30:00,24.9,24.9,24.83,24.85,2900.0,24.9,24.9,24.83,24.85,2900.0
2014-11-21 13:00:00,24.84,24.87,24.82,24.86,3700.0,24.84,24.87,24.82,24.86,3700.0
2014-11-21 13:30:00,24.85,24.97,24.85,24.89,3000.0,24.85,24.97,24.85,24.89,3000.0
2014-11-21 14:00:00,24.91,24.94,24.82,24.86,6500.0,24.91,24.94,24.82,24.86,6500.0
2014-11-21 14:30:00,24.85,24.92,24.81,24.88,5400.0,24.85,24.92,24.81,24.88,5400.0
2014-11-21 15:00:00,24.87,24.95,24.81,24.94,4700.0,24.87,24.95,24.81,24.94,4700.0
2014-11-21 15:30:00,24.95,24.98,24.86,24.86,11200.0,24.95,24.98,24.86,24.86,11200.0
2014-11-24 09:30:00,25.06,25.09,24.94,24.98,3200.0,25.06,25.09,24.94,24.98,3200.0
2014-11-24 10:00:00,25.08,25.08,25.06,25.07,1100.0,25.08,25.08,25.06,25.07,1100.0
2014-11-24 10:30:00,25.06,25.06,25.02,25.02,300.0,25.06,25.06,25.02,25.02,300.0
2014-11-24 11:00:00,25.03,25.03,25.0,25.0,900.0,25.03,25.03,25.0,25.0,900.0
2014-11-24 11:30:00,24.99,25.0,24.99,25.0,600.0,24.99,25.0,24.99,25.0,600.0
2014-11-24 12:00:00,25.01,25.03,25.0,25.03,700.0,25.01,25.03,25.0,25.03,700.0
2014-11-24 12:30:00,25.03,25.03,24.98,24.98,400.0,25.03,25.03,24.98,24.98,400.0
2014-11-24 13:00:00,24.98,25.05,24.98,25.0,700.0,24.98,25.05,24.98,25.0,700.0
2014-11-24 13:30:00,25.02,25.02,24.99,24.99,1000.0,25.02,25.02,24.99,24.99,1000.0
2014-11-24 14:00:00,25.0,25.0,25.0,25.0,500.0,25.0,25.0,25.0,25.0,500.0
2014-11-24 14:30:00,25.0,25.01,24.99,24.99,800.0,25.0,25.01,24.99,24.99,800.0
2014-11-24 15:00:00,25.0,25.11,24.99,25.04,2600.0,25.0,25.11,24.99,25.04,2600.0
2014-11-24 15:30:00,25.06,25.08,25.04,25.08,6900.0,25.06,25.08,25.04,25.08,6900.0
2014-11-25 09:30:00,25.21,25.27,25.13,25.14,800.0,25.21,25.27,25.13,25.14,800.0
2014-11-25 10:00:00,25.17,25.17,25.04,25.14,2300.0,25.17,25.17,25.04,25.14,2300.0
2014-11-25 10:30:00,25.15,25.28,25.09,25.28,23500.0,25.15,25.28,25.09,25.28,23500.0
2014-11-25 11:00:00,25.27,25.31,25.24,25.29,2600.0,25.27,25.31,25.24,25.29,2600.0
2014-11-25 11:30:00,25.26,25.28,25.2,25.2,2200.0,25.26,25.28,25.2,25.2,2200.0
2014-11-25 12:00:00,25.22,25.22,25.19,25.19,500.0,25.22,25.22,25.19,25.19,500.0
2014-11-25 12:30:00,25.16,25.17,25.16,25.17,300.0,25.16,25.17,25.16,25.17,300.0
2014-11-25 13:00:00,25.14,25.14,25.03,25.08,1700.0,25.14,25.14,25.03,25.08,1700.0
2014-11-25 13:30:00,25.05,25.05,25.0,25.01,1100.0,25.05,25.05,25.0,25.01,1100.0
2014-11-25 14:00:00,25.01,25.03,24.98,24.98,1600.0,25.01,25.03,24.98,24.98,1600.0
2014-11-25 14:30:00,25.02,25.03,25.02,25.02,600.0,25.02,25.03,25.02,25.02,600.0
2014-11-25 15:00:00,25.02,25.03,25.01,25.03,1100.0,25.02,25.03,25.01,25.03,1100.0
2014-11-25 15:30:00,25.04,25.05,25.0,25.02,4600.0,25.04,25.05,25.0,25.02,4600.0
2014-11-26 09:30:00,25.15,25.44,25.13,25.44,18000.0,25.15,25.44,25.13,25.44,18000.0
2014-11-26 10:00:00,25.45,25.64,25.43,25.62,2100.0,25.45,25.64,25.43,25.62,2100.0
2014-11-26 10:30:00,25.59,25.68,25.58,25.67,1600.0,25.59,25.68,25.58,25.67,1600.0
2014-11-26 11:00:00,25.7,25.72,25.66,25.67,1900.0,25.7,25.72,25.66,25.67,1900.0
2014-11-26 11:30:00,25.7,25.78,25.65,25.78,2300.0,25.7,25.78,25.65,25.78,2300.0
2014-11-26 12:00:00,25.78,25.8,25.77,25.8,400.0,25.78,25.8,25.77,25.8,400.0
2014-11-26 12:30:00,25.8,25.82,25.78,25.78,700.0,25.8,25.82,25.78,25.78,700.0
2014-11-26 13:00:00,25.72,25.85,25.72,25.85,300.0,25.72,25.85,25.72,25.85,300.0
2014-11-26 13:30:00,25.84,25.87,25.84,25.86,400.0,25.84,25.87,25.84,25.86,400.0
2014-11-26 14:00:00,25.87,25.87,25.7,25.71,400.0,25.87,25.87,25.7,25.71,400.0
2014-11-26 14:30:00,25.75,25.83,25.75,25.83,400.0,25.75,25.83,25.75,25.83,400.0
2014-11-26 15:00:00,25.83,25.85,25.82,25.85,1600.0,25.83,25.85,25.82,25.85,1600.0
2014-11-26 15:30:00,25.86,25.89,25.77,25.78,5600.0,25.86,25.89,25.77,25.78,5600.0
2014-11-28 09:30:00,25.84,25.84,25.51,25.59,900.0,25.84,25.84,25.51,25.59,900.0
2014-11-28 10:00:00,25.57,25.61,25.5,25.56,500.0,25.57,25.61,25.5,25.56,500.0
2014-11-28 10:30:00,25.65,25.65,25.59,25.59,400.0,25.65,25.65,25.59,25.59,400.0
2014-11-28 11:00:00,25.58,25.58,25.58,25.58,100.0,25.58,25.58,25.58,25.58,100.0
2014-11-28 11:30:00,25.57,25.61,25.57,25.61,500.0,25.57,25.61,25.57,25.61,500.0
2014-11-28 12:00:00,25.55,25.6,25.55,25.59,600.0,25.55,25.6,25.55,25.59,600.0
2014-11-28 12:30:00,25.6,25.62,25.39,25.46,2600.0,25.6,25.62,25.39,25.46,2600.0
2014-12-01 09:30:00,25.48,25.64,25.46,25.47,1500.0,25.48,25.64,25.46,25.47,1500.0
2014-12-01 10:00:00,25.54,25.67,25.48,25.5,3500.0,25.54,25.67,25.48,25.5,3500.0
2014-12-01 10:30:00,25.48,25.52,25.16,25.16,5200.0,25.48,25.52,25.16,25.16,5200.0
2014-12-01 11:00:00,25.14,25.31,25.14,25.29,2800.0,25.14,25.31,25.14,25.29,2800.0
2014-12-01 11:30:00,25.32,25.36,25.25,25.25,2700.0,25.32,25.36,25.25,25.25,2700.0
2014-12-01 12:00:00,25.26,25.37,25.23,25.36,800.0,25.26,25.37,25.23,25.36,800.0
2014-12-01 12:30:00,25.27,25.33,25.27,25.33,600.0,25.27,25.33,25.27,25.33,600.0
2014-12-01 13:00:00,25.37,25.4,25.29,25.32,1100.0,25.37,25.4,25.29,25.32,1100.0
2014-12-01 13:30:00,25.32,25.36,25.32,25.34,900.0,25.32,25.36,25.32,25.34,900.0
2014-12-01 14:00:00,25.23,25.23,25.03,25.03,1500.0,25.23,25.23,25.03,25.03,1500.0
2014-12-01 14:30:00,25.08,25.13,25.08,25.12,1000.0,25.08,25.13,25.08,25.12,1000.0
2014-12-01 15:00:00,25.15,25.29,25.08,25.26,2500.0,25.15,25.29,25.08,25.26,2500.0
2014-12-01 15:30:00,25.15,25.15,24.92,24.97,12000.0,25.15,25.15,24.92,24.97,12000.0
2014-12-02 09:30:00,25.12,25.25,25.02,25.03,900.0,25.12,25.25,25.02,25.03,900.0
2014-12-02 10:00:00,25.06,25.19,25.05,25.08,4900.0,25.06,25.19,25.05,25.08,4900.0
2014-12-02 10:30:00,25.09,25.12,25.0,25.04,1700.0,25.09,25.12,25.0,25.04,1700.0
2014-12-02 11:00:00,25.1,25.19,25.1,25.19,1100.0,25.1,25.19,25.1,25.19,1100.0
2014-12-02 11:30:00,25.18,25.22,25.18,25.18,700.0,25.18,25.22,25.18,25.18,700.0
2014-12-02 12:00:00,25.19,25.21,25.18,25.19,400.0,25.19,25.21,25.18,25.19,400.0
2014-12-02 12:30:00,25.17,25.19,25.13,25.19,900.0,25.17,25.19,25.13,25.19,900.0
2014-12-02 13:00:00,25.2,25.32,25.19,25.32,900.0,25.2,25.32,25.19,25.32,900.0
2014-12-02 13:30:00,25.3,25.31,25.18,25.19,500.0,25.3,25.31,25.18,25.19,500.0
2014-12-02 14:00:00,25.23,25.24,25.17,25.17,600.0,25.23,25.24,25.17,25.17,600.0
2014-12-02 14:30:00,25.18,25.3,25.17,25.3,1100.0,25.18,25.3,25.17,25.3,1100.0
2014-12-02 15:00:00,25.35,25.39,25.35,25.38,1400.0,25.35,25.39,25.35,25.38,1400.0
2014-12-02 15:30:00,25.4,25.41,25.33,25.39,4600.0,25.4,25.41,25.33,25.39,4600.0
2014-12-03 09:30:00,25.7,25.79,25.7,25.78,500.0,25.7,25.79,25.7,25.78,500.0
2014-12-03 10:00:00,25.73,25.87,25.73,25.87,2800.0,25.73,25.87,25.73,25.87,2800.0
2014-12-03 10:30:00,25.91,25.91,25.91,25.91,100.0,25.91,25.91,25.91,25.91,100.0
2014-12-03 11:00:00,25.99,25.99,25.91,25.91,700.0,25.99,25.99,25.91,25.91,700.0
2014-12-03 11:30:00,25.94,26.14,25.94,26.14,2100.0,25.94,26.14,25.94,26.14,2100.0
2014-12-03 12:00:00,26.08,26.16,26.08,26.13,500.0,26.08,26.16,26.08,26.13,500.0
2014-12-03 12:30:00,26.12,26.12,25.99,25.99,1000.0,26.12,26.12,25.99,25.99,1000.0
2014-12-03 13:00:00,25.95,26.03,25.95,26.03,1100.0,25.95,26.03,25.95,26.03,1100.0
2014-12-03 13:30:00,26.05,26.08,26.04,26.08,2500.0,26.05,26.08,26.04,26.08,2500.0
2014-12-03 14:00:00,26.11,26.18,26.11,26.16,400.0,26.11,26.18,26.11,26.16,400.0
2014-12-03 14:30:00,26.12,26.18,26.12,26.18,500.0,26.12,26.18,26.12,26.18,500.0
2014-12-03 15:00:00,26.13,26.18,26.12,26.13,1800.0,26.13,26.18,26.12,26.13,1800.0
2014-12-03 15:30:00,26.17,26.17,26.04,26.04,5400.0,26.17,26.17,26.04,26.04,5400.0
2014-12-04 09:30:00,26.04,26.04,26.04,26.04,100.0,26.04,26.04,26.04,26.04,100.0
2014-12-04 10:00:00,26.01,26.01,25.95,26.0,1700.0,26.01,26.01,25.95,26.0,1700.0
2014-12-04 10:30:00,26.0,26.0,25.92,25.96,10000.0,26.0,26.0,25.92,25.96,10000.0
2014-12-04 11:00:00,25.98,26.09,25.95,25.96,4400.0,25.98,26.09,25.95,25.96,4400.0
2014-12-04 11:30:00,25.96,26.24,25.96,26.16,6300.0,25.96,26.24,25.96,26.16,6300.0
2014-12-04 12:00:00,26.11,26.25,26.11,26.25,2800.0,26.11,26.25,26.11,26.25,2800.0
2014-12-04 12:30:00,26.17,26.26,26.1,26.24,4600.0,26.17,26.26,26.1,26.24,4600.0
2014-12-04 13:00:00,26.26,26.36,26.2,26.21,3000.0,26.26,26.36,26.2,26.21,3000.0
2014-12-04 13:30:00,26.18,26.37,26.14,26.24,7300.0,26.18,26.37,26.14,26.24,7300.0
2014-12-04 14:00:00,26.2,26.4,26.2,26.4,5700.0,26.2,26.4,26.2,26.4,5700.0
2014-12-04 14:30:00,26.31,26.47,26.31,26.45,3700.0,26.31,26.47,26.31,26.45,3700.0
2014-12-04 15:00:00,26.46,26.56,26.35,26.38,8500.0,26.46,26.56,26.35,26.38,8500.0
2014-12-04 15:30:00,26.38,26.49,26.27,26.47,8700.0,26.38,26.49,26.27,26.47,8700.0
2014-12-05 09:30:00,26.66,26.91,26.5,26.69,1900.0,26.66,26.91,26.5,26.69,1900.0
2014-12-05 10:00:00,26.59,26.8,26.58,26.72,3400.0,26.59,26.8,26.58,26.72,3400.0
2014-12-05 10:30:00,26.69,26.92,26.69,26.83,1900.0,26.69,26.92,26.69,26.83,1900.0
2014-12-05 11:00:00,26.91,26.98,26.88,26.98,1400.0,26.91,26.98,26.88,26.98,1400.0
2014-12-05 11:30:00,26.99,26.99,26.89,26.93,2200.0,26.99,26.99,26.89,26.93,2200.0
2014-12-05 12:00:00,26.91,27.0,26.89,26.89,1500.0,26.91,27.0,26.89,26.89,1500.0
2014-12-05 12:30:00,26.91,27.01,26.86,27.0,4300.0,26.91,27.01,26.86,27.0,4300.0
2014-12-05 13:00:00,26.99,27.04,26.99,27.03,1600.0,26.99,27.04,26.99,27.03,1600.0
2014-12-05 13:30:00,27.01,27.02,26.99,27.02,600.0,27.01,27.02,26.99,27.02,600.0
2014-12-05 14:00:00,26.99,27.05,26.99,27.03,700.0,26.99,27.05,26.99,27.03,700.0
2014-12-05 14:30:00,27.02,27.02,27.0,27.01,1300.0,27.02,27.02,27.0,27.01,1300.0
2014-12-05 15:00:00,27.0,27.04,27.0,27.02,2000.0,27.0,27.04,27.0,27.02,2000.0
2014-12-05 15:30:00,27.01,27.03,26.99,27.01,8700.0,27.01,27.03,26.99,27.01,8700.0
2014-12-08 09:30:00,26.86,27.09,26.86,27.06,1300.0,26.86,27.09,26.86,27.06,1300.0
2014-12-08 10:00:00,27.1,27.29,27.1,27.29,1600.0,27.1,27.29,27.1,27.29,1600.0
2014-12-08 10:30:00,27.31,27.33,27.27,27.32,1700.0,27.31,27.33,27.27,27.32,1700.0
2014-12-08 11:00:00,27.24,27.31,27.14,27.15,3700.0,27.24,27.31,27.14,27.15,3700.0
2014-12-08 11:30:00,27.18,27.18,27.03,27.03,2500.0,27.18,27.18,27.03,27.03,2500.0
2014-12-08 12:00:00,27.0,27.05,26.93,26.94,4600.0,27.0,27.05,26.93,26.94,4600.0
2014-12-08 12:30:00,26.91,27.08,26.91,27.06,4000.0,26.91,27.08,26.91,27.06,4000.0
2014-12-08 13:00:00,27.06,27.18,27.06,27.07,5800.0,27.06,27.18,27.06,27.07,5800.0
2014-12-08 13:30:00,27.04,27.05,27.01,27.02,1600.0,27.04,27.05,27.01,27.02,1600.0
2014-12-08 14:00:00,27.0,27.04,26.94,26.96,2500.0,27.0,27.04,26.94,26.96,2500.0
2014-12-08 14:30:00,26.96,27.0,26.93,26.98,2300.0,26.96,27.0,26.93,26.98,2300.0
2014-12-08 15:00:00,26.97,27.03,26.94,27.0,8000.0,26.97,27.03,26.94,27.0,8000.0
2014-12-08 15:30:00,27.0,27.02,26.94,27.01,8000.0,27.0,27.02,26.94,27.01,8000.0
2014-12-09 09:30:00,26.83,27.04,26.77,26.99,2800.0,26.83,27.04,26.77,26.99,2800.0
2014-12-09 10:00:00,26.94,26.95,26.85,26.85,1400.0,26.94,26.95,26.85,26.85,1400.0
2014-12-09 10:30:00,26.84,27.09,26.84,27.0,700.0,26.84,27.09,26.84,27.0,700.0
2014-12-09 11:00:00,26.98,27.15,26.98,27.12,1200.0,26.98,27.15,26.98,27.12,1200.0
2014-12-09 11:30:00,27.11,27.14,27.04,27.07,800.0,27.11,27.14,27.04,27.07,800.0
2014-12-09 12:00:00,27.04,27.19,27.03,27.19,2300.0,27.04,27.19,27.03,27.19,2300.0
2014-12-09 12:30:00,27.19,27.31,27.19,27.26,1600.0,27.19,27.31,27.19,27.26,1600.0
2014-12-09 13:00:00,27.22,27.4,27.22,27.35,2100.0,27.22,27.4,27.22,27.35,2100.0
2014-12-09 13:30:00,27.42,27.52,27.39,27.39,4700.0,27.42,27.52,27.39,27.39,4700.0
2014-12-09 14:00:00,27.35,27.48,27.35,27.48,2700.0,27.35,27.48,27.35,27.48,2700.0
2014-12-09 14:30:00,27.48,27.5,27.22,27.28,4600.0,27.48,27.5,27.22,27.28,4600.0
2014-12-09 15:00:00,27.27,27.31,27.23,27.26,2900.0,27.27,27.31,27.23,27.26,2900.0
2014-12-09 15:30:00,27.22,27.38,27.22,27.38,9300.0,27.22,27.38,27.22,27.38,9300.0
2014-12-10 09:30:00,27.4,27.4,27.31,27.33,300.0,27.4,27.4,27.31,27.33,300.0
2014-12-10 10:00:00,27.24,27.28,27.12,27.12,900.0,27.24,27.28,27.12,27.12,900.0
2014-12-10 10:30:00,27.13,27.27,27.09,27.18,2400.0,27.13,27.27,27.09,27.18,2400.0
2014-12-10 11:00:00,27.17,27.27,27.1,27.26,2100.0,27.17,27.27,27.1,27.26,2100.0
2014-12-10 11:30:00,27.15,27.23,27.09,27.2,1800.0,27.15,27.23,27.09,27.2,1800.0
2014-12-10 12:00:00,27.16,27.16,27.05,27.08,2900.0,27.16,27.16,27.05,27.08,2900.0
2014-12-10 12:30:00,27.11,27.11,26.97,26.97,400.0,27.11,27.11,26.97,26.97,400.0
2014-12-10 13:00:00,26.99,27.06,26.99,27.03,1500.0,26.99,27.06,26.99,27.03,1500.0
2014-12-10 13:30:00,27.02,27.02,26.93,26.93,900.0,27.02,27.02,26.93,26.93,900.0
2014-12-10 14:00:00,26.91,26.91,26.88,26.91,2500.0,26.91,26.91,26.88,26.91,2500.0
2014-12-10 14:30:00,26.83,26.84,26.74,26.74,1400.0,26.83,26.84,26.74,26.74,1400.0
2014-12-10 15:00:00,26.75,26.81,26.71,26.78,3500.0,26.75,26.81,26.71,26.78,3500.0
2014-12-10 15:30:00,26.76,26.8,26.62,26.71,12400.0,26.76,26.8,26.62,26.71,12400.0
2014-12-11 09:30:00,26.83,27.22,26.83,27.22,7500.0,26.83,27.22,26.83,27.22,7500.0
2014-12-11 10:00:00,27.24,27.27,27.12,27.2,2600.0,27.24,27.27,27.12,27.2,2600.0
2014-12-11 10:30:00,27.27,27.44,27.25,27.3,2600.0,27.27,27.44,27.25,27.3,2600.0
2014-12-11 11:00:00,27.23,27.32,27.23,27.24,3300.0,27.23,27.32,27.23,27.24,3300.0
2014-12-11 11:30:00,27.17,27.25,27.14,27.24,1800.0,27.17,27.25,27.14,27.24,1800.0
2014-12-11 12:00:00,27.2,27.31,27.2,27.24,1100.0,27.2,27.31,27.2,27.24,1100.0
2014-12-11 12:30:00,27.29,27.29,27.19,27.21,1000.0,27.29,27.29,27.19,27.21,1000.0
2014-12-11 13:00:00,27.19,27.21,27.17,27.18,700.0,27.19,27.21,27.17,27.18,700.0
2014-12-11 13:30:00,27.16,27.23,27.16,27.2,800.0,27.16,27.23,27.16,27.2,800.0
2014-12-11 14:00:00,27.1,27.13,27.1,27.13,200.0,27.1,27.13,27.1,27.13,200.0
2014-12-11 14:30:00,27.06,27.06,27.0,27.0,1200.0,27.06,27.06,27.0,27.0,1200.0
2014-12-11 15:00:00,27.0,27.18,27.0,27.17,1700.0,27.0,27.18,27.0,27.17,1700.0
2014-12-11 15:30:00,27.14,27.14,26.98,27.09,7800.0,27.14,27.14,26.98,27.09,7800.0
2014-12-12 09:30:00,26.58,27.06,26.52,27.06,8600.0,26.58,27.06,26.52,27.06,8600.0
2014-12-12 10:00:00,26.94,27.03,26.87,27.01,2300.0,26.94,27.03,26.87,27.01,2300.0
2014-12-12 10:30:00,26.93,27.01,26.92,27.01,800.0,26.93,27.01,26.92,27.01,800.0
2014-12-12 11:00:00,26.99,27.07,26.98,27.02,1500.0,26.99,27.07,26.98,27.02,1500.0
2014-12-12 11:30:00,27.02,27.15,26.97,26.98,1400.0,27.02,27.15,26.97,26.98,1400.0
2014-12-12 12:00:00,26.98,27.06,26.98,27.04,1400.0,26.98,27.06,26.98,27.04,1400.0
2014-12-12 12:30:00,27.04,27.17,27.04,27.16,2000.0,27.04,27.17,27.04,27.16,2000.0
2014-12-12 13:00:00,27.17,27.31,27.13,27.27,3100.0,27.17,27.31,27.13,27.27,3100.0
2014-12-12 13:30:00,27.28,27.3,27.28,27.29,800.0,27.28,27.3,27.28,27.29,800.0
2014-12-12 14:00:00,27.26,27.32,27.24,27.3,2100.0,27.26,27.32,27.24,27.3,2100.0
2014-12-12 14:30:00,27.17,27.17,27.09,27.09,1100.0,27.17,27.17,27.09,27.09,1100.0
2014-12-12 15:00:00,27.15,27.24,27.14,27.22,7800.0,27.15,27.24,27.14,27.22,7800.0
2014-12-12 15:30:00,27.21,27.22,27.07,27.15,10800.0,27.21,27.22,27.07,27.15,10800.0
2014-12-15 09:30:00,27.43,27.63,27.32,27.39,4800.0,27.43,27.63,27.32,27.39,4800.0
2014-12-15 10:00:00,27.15,27.38,27.13,27.26,4100.0,27.15,27.38,27.13,27.26,4100.0
2014-12-15 10:30:00,27.28,27.33,27.0,27.25,7200.0,27.28,27.33,27.0,27.25,7200.0
2014-12-15 11:00:00,27.21,27.23,26.86,26.91,3500.0,27.21,27.23,26.86,26.91,3500.0
2014-12-15 11:30:00,26.92,27.16,26.92,27.0,3200.0,26.92,27.16,26.92,27.0,3200.0
2014-12-15 12:00:00,27.02,27.17,27.02,27.17,1400.0,27.02,27.17,27.02,27.17,1400.0
2014-12-15 12:30:00,27.13,27.13,27.0,27.03,700.0,27.13,27.13,27.0,27.03,700.0
2014-12-15 13:00:00,27.16,27.24,27.01,27.01,3600.0,27.16,27.24,27.01,27.01,3600.0
2014-12-15 13:30:00,26.97,27.02,26.9,26.9,1000.0,26.97,27.02,26.9,26.9,1000.0
2014-12-15 14:00:00,26.9,26.9,26.71,26.87,2200.0,26.9,26.9,26.71,26.87,2200.0
2014-12-15 14:30:00,26.87,26.96,26.73,26.73,2100.0,26.87,26.96,26.73,26.73,2100.0
2014-12-15 15:00:00,26.74,26.91,26.74,26.88,2900.0,26.74,26.91,26.74,26.88,2900.0
2014-12-15 15:30:00,26.86,26.92,26.67,26.67,12100.0,26.86,26.92,26.67,26.67,12100.0
2014-12-16 09:30:00,26.44,26.93,26.44,26.61,3600.0,26.44,26.93,26.44,26.61,3600.0
2014-12-16 10:00:00,26.58,26.62,26.33,26.59,11200.0,26.58,26.62,26.33,26.59,11200.0
2014-12-16 10:30:00,26.59,26.61,26.36,26.52,15400.0,26.59,26.61,26.36,26.52,15400.0
2014-12-16 11:00:00,26.57,26.77,26.53,26.77,2700.0,26.57,26.77,26.53,26.77,2700.0
2014-12-16 11:30:00,26.87,26.87,26.81,26.86,1000.0,26.87,26.87,26.81,26.86,1000.0
2014-12-16 12:00:00,26.86,26.88,26.77,26.77,900.0,26.86,26.88,26.77,26.77,900.0
2014-12-16 12:30:00,26.75,26.83,26.71,26.81,2200.0,26.75,26.83,26.71,26.81,2200.0
2014-12-16 13:00:00,26.8,26.8,26.4,26.4,1500.0,26.8,26.8,26.4,26.4,1500.0
2014-12-16 13:30:00,26.38,26.6,26.38,26.55,1600.0,26.38,26.6,26.38,26.55,1600.0
2014-12-16 14:00:00,26.54,26.59,26.49,26.49,600.0,26.54,26.59,26.49,26.49,600.0
2014-12-16 14:30:00,26.54,26.58,26.45,26.45,1800.0,26.54,26.58,26.45,26.45,1800.0
2014-12-16 15:00:00,26.57,26.64,26.5,26.53,2000.0,26.57,26.64,26.5,26.53,2000.0
2014-12-16 15:30:00,26.52,26.57,26.25,26.26,9900.0,26.52,26.57,26.25,26.26,9900.0
2014-12-17 09:30:00,26.01,26.15,25.84,26.04,2200.0,26.01,26.15,25.84,26.04,2200.0
2014-12-17 10:00:00,25.99,26.01,25.79,25.79,1100.0,25.99,26.01,25.79,25.79,1100.0
2014-12-17 10:30:00,25.77,25.88,25.72,25.79,2600.0,25.77,25.88,25.72,25.79,2600.0
2014-12-17 11:00:00,25.79,25.82,25.67,25.82,2800.0,25.79,25.82,25.67,25.82,2800.0
2014-12-17 11:30:00,25.86,26.02,25.83,26.02,4000.0,25.86,26.02,25.83,26.02,4000.0
2014-12-17 12:00:00,26.03,26.03,25.85,25.95,1000.0,26.03,26.03,25.85,25.95,1000.0
2014-12-17 12:30:00,25.94,25.95,25.83,25.83,2200.0,25.94,25.95,25.83,25.83,2200.0
2014-12-17 13:00:00,25.82,25.86,25.79,25.86,1500.0,25.82,25.86,25.79,25.86,1500.0
2014-12-17 13:30:00,25.83,25.85,25.78,25.82,1100.0,25.83,25.85,25.78,25.82,1100.0
2014-12-17 14:00:00,25.85,26.31,25.81,26.28,3600.0,25.85,26.31,25.81,26.28,3600.0
2014-12-17 14:30:00,26.31,26.5,26.25,26.37,5900.0,26.31,26.5,26.25,26.37,5900.0
2014-12-17 15:00:00,26.36,26.56,26.32,26.53,4700.0,26.36,26.56,26.32,26.53,4700.0
2014-12-17 15:30:00,26.54,26.78,26.49,26.78,7900.0,26.54,26.78,26.49,26.78,7900.0
2014-12-18 09:30:00,27.35,27.35,26.87,26.97,2900.0,27.35,27.35,26.87,26.97,2900.0
2014-12-18 10:00:00,26.81,27.0,26.81,27.0,1900.0,26.81,27.0,26.81,27.0,1900.0
2014-12-18 10:30:00,26.99,27.06,26.88,26.94,2700.0,26.99,27.06,26.88,26.94,2700.0
2014-12-18 11:00:00,26.91,26.92,26.86,26.88,1700.0,26.91,26.92,26.86,26.88,1700.0
2014-12-18 11:30:00,26.9,26.93,26.81,26.88,2000.0,26.9,26.93,26.81,26.88,2000.0
2014-12-18 12:00:00,27.05,27.11,27.03,27.11,1100.0,27.05,27.11,27.03,27.11,1100.0
2014-12-18 12:30:00,27.05,27.18,27.05,27.14,1300.0,27.05,27.18,27.05,27.14,1300.0
2014-12-18 13:00:00,27.17,27.37,27.17,27.37,2000.0,27.17,27.37,27.17,27.37,2000.0
2014-12-18 13:30:00,27.28,27.3,27.2,27.24,1400.0,27.28,27.3,27.2,27.24,1400.0
2014-12-18 14:00:00,27.26,27.28,27.21,27.25,2300.0,27.26,27.28,27.21,27.25,2300.0
2014-12-18 14:30:00,27.17,27.22,27.01,27.07,3300.0,27.17,27.22,27.01,27.07,3300.0
2014-12-18 15:00:00,27.11,27.15,27.09,27.13,900.0,27.11,27.15,27.09,27.13,900.0
2014-12-18 15:30:00,27.14,27.31,27.13,27.31,5800.0,27.14,27.31,27.13,27.31,5800.0
2014-12-19 09:30:00,26.9,27.07,26.9,26.98,1900.0,26.9,27.07,26.9,26.98,1900.0
2014-12-19 10:00:00,27.04,27.04,26.88,26.94,1500.0,27.04,27.04,26.88,26.94,1500.0
2014-12-19 10:30:00,26.9,26.92,26.81,26.86,1600.0,26.9,26.92,26.81,26.86,1600.0
2014-12-19 11:00:00,26.85,26.87,26.81,26.87,1100.0,26.85,26.87,26.81,26.87,1100.0
2014-12-19 11:30:00,26.9,26.94,26.87,26.93,2000.0,26.9,26.94,26.87,26.93,2000.0
2014-12-19 12:00:00,26.91,26.95,26.88,26.94,700.0,26.91,26.95,26.88,26.94,700.0
2014-12-19 12:30:00,26.94,26.99,26.94,26.99,600.0,26.94,26.99,26.94,26.99,600.0
2014-12-19 13:00:00,26.97,26.99,26.95,26.95,1100.0,26.97,26.99,26.95,26.95,1100.0
2014-12-19 13:30:00,26.9,27.02,26.88,27.0,1200.0,26.9,27.02,26.88,27.0,1200.0
2014-12-19 14:00:00,26.96,26.98,26.95,26.98,800.0,26.96,26.98,26.95,26.98,800.0
2014-12-19 14:30:00,26.97,27.0,26.91,27.0,1600.0,26.97,27.0,26.91,27.0,1600.0
2014-12-19 15:00:00,26.98,27.1,26.95,27.1,2700.0,26.98,27.1,26.95,27.1,2700.0
2014-12-19 15:30:00,27.14,27.33,27.14,27.3,15800.0,27.14,27.33,27.14,27.3,15800.0
2014-12-22 09:30:00,27.45,27.53,27.39,27.43,800.0,27.45,27.53,27.39,27.43,800.0
2014-12-22 10:00:00,27.43,27.66,27.41,27.66,1700.0,27.43,27.66,27.41,27.66,1700.0
2014-12-22 10:30:00,27.6,27.63,27.56,27.56,700.0,27.6,27.63,27.56,27.56,700.0
2014-12-22 11:00:00,27.55,27.67,27.51,27.63,3500.0,27.55,27.67,27.51,27.63,3500.0
2014-12-22 11:30:00,27.65,27.65,27.56,27.6,2400.0,27.65,27.65,27.56,27.6,2400.0
2014-12-22 12:00:00,27.58,27.68,27.56,27.68,1400.0,27.58,27.68,27.56,27.68,1400.0
2014-12-22 12:30:00,27.67,27.91,27.67,27.89,3900.0,27.67,27.91,27.67,27.89,3900.0
2014-12-22 13:00:00,27.92,27.93,27.84,27.93,1700.0,27.92,27.93,27.84,27.93,1700.0
2014-12-22 13:30:00,27.91,28.07,27.89,28.01,2000.0,27.91,28.07,27.89,28.01,2000.0
2014-12-22 14:00:00,27.99,28.07,27.98,28.03,2400.0,27.99,28.07,27.98,28.03,2400.0
2014-12-22 14:30:00,28.03,28.09,27.96,27.97,4300.0,28.03,28.09,27.96,27.97,4300.0
2014-12-22 15:00:00,27.99,27.99,27.8,27.83,3300.0,27.99,27.99,27.8,27.83,3300.0
2014-12-22 15:30:00,27.84,27.86,27.74,27.82,8000.0,27.84,27.86,27.74,27.82,8000.0
2014-12-23 09:30:00,27.87,28.17,27.87,28.14,1100.0,27.87,28.17,27.87,28.14,1100.0
2014-12-23 10:00:00,28.21,28.22,28.1,28.14,1500.0,28.21,28.22,28.1,28.14,1500.0
2014-12-23 10:30:00,28.12,28.12,27.87,27.9,1800.0,28.12,28.12,27.87,27.9,1800.0
2014-12-23 11:00:00,27.89,27.89,27.81,27.86,1200.0,27.89,27.89,27.81,27.86,1200.0
2014-12-23 11:30:00,27.84,27.84,27.79,27.79,400.0,27.84,27.84,27.79,27.79,400.0
2014-12-23 12:00:00,27.77,27.82,27.77,27.77,600.0,27.77,27.82,27.77,27.77,600.0
2014-12-23 12:30:00,27.79,27.84,27.77,27.8,1300.0,27.79,27.84,27.77,27.8,1300.0
2014-12-23 13:00:00,27.77,27.81,27.77,27.8,400.0,27.77,27.81,27.77,27.8,400.0
2014-12-23 13:30:00,27.8,27.84,27.75,27.84,1400.0,27.8,27.84,27.75,27.84,1400.0
2014-12-23 14:00:00,27.72,27.72,27.66,27.67,700.0,27.72,27.72,27.66,27.67,700.0
2014-12-23 14:30:00,27.64,27.68,27.62,27.63,800.0,27.64,27.68,27.62,27.63,800.0
2014-12-23 15:00:00,27.65,27.75,27.58,27.61,1400.0,27.65,27.75,27.58,27.61,1400.0
2014-12-23 15:30:00,27.58,27.66,27.56,27.65,3500.0,27.58,27.66,27.56,27.65,3500.0
2014-12-24 09:30:00,27.73,27.84,27.73,27.77,1100.0,27.73,27.84,27.73,27.77,1100.0
2014-12-24 10:00:00,27.74,27.84,27.74,27.84,600.0,27.74,27.84,27.74,27.84,600.0
2014-12-24 10:30:00,27.93,27.93,27.86,27.86,600.0,27.93,27.93,27.86,27.86,600.0
2014-12-24 11:00:00,27.96,27.97,27.91,27.97,800.0,27.96,27.97,27.91,27.97,800.0
2014-12-24 11:30:00,28.0,28.08,28.0,28.01,1500.0,28.0,28.08,28.0,28.01,1500.0
2014-12-24 12:00:00,28.01,28.04,27.96,27.96,700.0,28.01,28.04,27.96,27.96,700.0
2014-12-24 12:30:00,27.91,28.03,27.9,27.99,2500.0,27.91,28.03,27.9,27.99,2500.0
2014-12-26 09:30:00,28.22,28.22,28.12,28.12,300.0,28.22,28.22,28.12,28.12,300.0
2014-12-26 10:00:00,28.04,28.07,27.98,28.07,500.0,28.04,28.07,27.98,28.07,500.0
2014-12-26 10:30:00,27.87,27.87,27.74,27.74,900.0,27.87,27.87,27.74,27.74,900.0
2014-12-26 11:00:00,27.8,27.85,27.79,27.79,1300.0,27.8,27.85,27.79,27.79,1300.0
2014-12-26 11:30:00,27.84,27.98,27.84,27.98,900.0,27.84,27.98,27.84,27.98,900.0
2014-12-26 12:00:00,27.98,27.98,27.98,27.98,0.0,27.98,27.98,27.98,27.98,0.0
2014-12-26 12:30:00,27.98,27.98,27.98,27.98,0.0,27.98,27.98,27.98,27.98,0.0
2014-12-26 13:00:00,27.95,27.96,27.95,27.96,200.0,27.95,27.96,27.95,27.96,200.0
2014-12-26 13:30:00,27.94,27.94,27.82,27.89,500.0,27.94,27.94,27.82,27.89,500.0
2014-12-26 14:00:00,27.91,27.91,27.87,27.9,400.0,27.91,27.91,27.87,27.9,400.0
2014-12-26 14:30:00,27.95,27.95,27.95,27.95,600.0,27.95,27.95,27.95,27.95,600.0
2014-12-26 15:00:00,27.95,27.95,27.92,27.92,200.0,27.95,27.95,27.92,27.92,200.0
2014-12-26 15:30:00,27.96,28.0,27.83,27.89,2200.0,27.96,28.0,27.83,27.89,2200.0
2014-12-29 09:30:00,27.84,27.93,27.78,27.83,1200.0,27.84,27.93,27.78,27.83,1200.0
2014-12-29 10:00:00,27.81,27.88,27.81,27.83,900.0,27.81,27.88,27.81,27.83,900.0
2014-12-29 10:30:00,27.85,27.91,27.76,27.85,3300.0,27.85,27.91,27.76,27.85,3300.0
2014-12-29 11:00:00,27.81,27.81,27.75,27.81,1500.0,27.81,27.81,27.75,27.81,1500.0
2014-12-29 11:30:00,27.86,27.98,27.86,27.95,700.0,27.86,27.98,27.86,27.95,700.0
2014-12-29 12:00:00,27.98,28.06,27.97,28.04,1100.0,27.98,28.06,27.97,28.04,1100.0
2014-12-29 12:30:00,28.01,28.03,27.98,28.0,1300.0,28.01,28.03,27.98,28.0,1300.0
2014-12-29 13:00:00,27.98,27.98,27.93,27.93,900.0,27.98,27.98,27.93,27.93,900.0
2014-12-29 13:30:00,27.92,27.92,27.88,27.88,500.0,27.92,27.92,27.88,27.88,500.0
2014-12-29 14:00:00,27.87,27.87,27.81,27.82,700.0,27.87,27.87,27.81,27.82,700.0
2014-12-29 14:30:00,27.78,27.85,27.77,27.8,900.0,27.78,27.85,27.77,27.8,900.0
2014-12-29 15:00:00,27.8,27.89,27.8,27.84,1300.0,27.8,27.89,27.8,27.84,1300.0
2014-12-29 15:30:00,27.85,27.94,27.82,27.9,5400.0,27.85,27.94,27.82,27.9,5400.0
2014-12-30 09:30:00,27.92,27.93,27.67,27.73,1800.0,27.92,27.93,27.67,27.73,1800.0
2014-12-30 10:00:00,27.77,27.77,27.7,27.7,500.0,27.77,27.77,27.7,27.7,500.0
2014-12-30 10:30:00,27.75,27.91,27.69,27.87,1500.0,27.75,27.91,27.69,27.87,1500.0
2014-12-30 11:00:00,27.89,27.94,27.87,27.94,500.0,27.89,27.94,27.87,27.94,500.0
2014-12-30 11:30:00,27.91,27.93,27.91,27.92,500.0,27.91,27.93,27.91,27.92,500.0
2014-12-30 12:00:00,27.91,27.92,27.91,27.92,300.0,27.91,27.92,27.91,27.92,300.0
2014-12-30 12:30:00,27.83,27.87,27.8,27.84,1600.0,27.83,27.87,27.8,27.84,1600.0
2014-12-30 13:00:00,27.84,27.85,27.84,27.85,300.0,27.84,27.85,27.84,27.85,300.0
2014-12-30 13:30:00,27.86,27.9,27.86,27.9,700.0,27.86,27.9,27.86,27.9,700.0
2014-12-30 14:00:00,27.88,27.88,27.87,27.87,300.0,27.88,27.88,27.87,27.87,300.0
2014-12-30 14:30:00,27.84,27.84,27.82,27.82,300.0,27.84,27.84,27.82,27.82,300.0
2014-12-30 15:00:00,27.85,27.88,27.8,27.8,1400.0,27.85,27.88,27.8,27.8,1400.0
2014-12-30 15:30:00,27.82,27.86,27.78,27.78,2500.0,27.82,27.86,27.78,27.78,2500.0
2014-12-31 09:30:00,27.68,27.68,27.67,27.67,300.0,27.68,27.68,27.67,27.67,300.0
2014-12-31 10:00:00,27.86,27.94,27.78,27.94,500.0,27.86,27.94,27.78,27.94,500.0
2014-12-31 10:30:00,27.95,28.04,27.92,28.04,500.0,27.95,28.04,27.92,28.04,500.0
2014-12-31 11:00:00,27.99,28.03,27.92,28.03,1000.0,27.99,28.03,27.92,28.03,1000.0
2014-12-31 11:30:00,28.0,28.05,28.0,28.03,600.0,28.0,28.05,28.0,28.03,600.0
2014-12-31 12:00:00,28.04,28.04,27.91,27.97,1100.0,28.04,28.04,27.91,27.97,1100.0
2014-12-31 12:30:00,27.93,27.97,27.93,27.97,200.0,27.93,27.97,27.93,27.97,200.0
2014-12-31 13:00:00,27.93,27.93,27.93,27.93,100.0,27.93,27.93,27.93,27.93,100.0
2014-12-31 13:30:00,27.93,27.93,27.93,27.93,0.0,27.93,27.93,27.93,27.93,0.0
2014-12-31 14:00:00,27.92,27.95,27.91,27.91,500.0,27.92,27.95,27.91,27.91,500.0
2014-12-31 14:30:00,27.83,27.83,27.71,27.74,300.0,27.83,27.83,27.71,27.74,300.0
2014-12-31 15:00:00,27.8,27.83,27.76,27.76,1200.0,27.8,27.83,27.76,27.76,1200.0
2014-12-31 15:30:00,27.71,27.73,27.57,27.57,6300.0,27.71,27.73,27.57,27.57,6300.0
2015-01-02 09:30:00,28.0,28.27,28.0,28.22,2300.0,28.0,28.27,28.0,28.22,2300.0
2015-01-02 10:00:00,28.15,28.19,27.98,28.05,3400.0,28.15,28.19,27.98,28.05,3400.0
2015-01-02 10:30:00,28.03,28.03,27.55,27.73,2300.0,28.03,28.03,27.55,27.73,2300.0
2015-01-02 11:00:00,27.65,27.77,27.55,27.71,1700.0,27.65,27.77,27.55,27.71,1700.0
2015-01-02 11:30:00,27.67,27.77,27.64,27.77,1400.0,27.67,27.77,27.64,27.77,1400.0
2015-01-02 12:00:00,27.72,27.89,27.72,27.87,1600.0,27.72,27.89,27.72,27.87,1600.0
2015-01-02 12:30:00,27.91,28.02,27.9,27.93,2700.0,27.91,28.02,27.9,27.93,2700.0
2015-01-02 13:00:00,27.88,28.0,27.81,27.85,7800.0,27.88,28.0,27.81,27.85,7800.0
2015-01-02 13:30:00,27.9,28.03,27.9,28.03,1600.0,27.9,28.03,27.9,28.03,1600.0
2015-01-02 14:00:00,28.06,28.3,28.06,28.25,2900.0,28.06,28.3,28.06,28.25,2900.0
2015-01-02 14:30:00,28.25,28.47,28.25,28.47,3700.0,28.25,28.47,28.25,28.47,3700.0
2015-01-02 15:00:00,28.45,28.47,28.29,28.29,3500.0,28.45,28.47,28.29,28.29,3500.0
2015-01-02 15:30:00,28.26,28.26,28.05,28.05,9000.0,28.26,28.26,28.05,28.05,9000.0
2015-01-05 09:30:00,27.94,28.0,27.87,27.91,1700.0,27.94,28.0,27.87,27.91,1700.0
2015-01-05 10:00:00,27.9,28.1,27.9,28.06,3400.0,27.9,28.1,27.9,28.06,3400.0
2015-01-05 10:30:00,28.1,28.2,28.08,28.11,11100.0,28.1,28.2,28.08,28.11,11100.0
2015-01-05 11:00:00,27.99,28.0,27.75,27.75,1500.0,27.99,28.0,27.75,27.75,1500.0
2015-01-05 11:30:00,27.73,27.84,27.73,27.73,800.0,27.73,27.84,27.73,27.73,800.0
2015-01-05 12:00:00,27.72,27.72,27.64,27.68,1300.0,27.72,27.72,27.64,27.68,1300.0
2015-01-05 12:30:00,27.6,27.68,27.57,27.63,800.0,27.6,27.68,27.57,27.63,800.0
2015-01-05 13:00:00,27.61,27.61,27.42,27.45,1300.0,27.61,27.61,27.42,27.45,1300.0
2015-01-05 13:30:00,27.41,27.47,27.41,27.43,600.0,27.41,27.47,27.41,27.43,600.0
2015-01-05 14:00:00,27.42,27.42,27.19,27.23,2000.0,27.42,27.42,27.19,27.23,2000.0
2015-01-05 14:30:00,27.23,27.23,27.08,27.22,6100.0,27.23,27.23,27.08,27.22,6100.0
2015-01-05 15:00:00,27.29,27.3,27.23,27.24,2200.0,27.29,27.3,27.23,27.24,2200.0
2015-01-05 15:30:00,27.23,27.24,26.99,26.99,8300.0,27.23,27.24,26.99,26.99,8300.0
2015-01-06 09:30:00,26.73,26.86,26.57,26.57,400.0,26.73,26.86,26.57,26.57,400.0
2015-01-06 10:00:00,26.52,26.59,26.4,26.48,2100.0,26.52,26.59,26.4,26.48,2100.0
2015-01-06 10:30:00,26.42,26.44,26.35,26.36,1500.0,26.42,26.44,26.35,26.36,1500.0
2015-01-06 11:00:00,26.35,26.53,26.3,26.48,1500.0,26.35,26.53,26.3,26.48,1500.0
2015-01-06 11:30:00,26.46,26.53,26.27,26.27,1400.0,26.46,26.53,26.27,26.27,1400.0
2015-01-06 12:00:00,26.23,26.26,25.94,26.15,2400.0,26.23,26.26,25.94,26.15,2400.0
2015-01-06 12:30:00,26.17,26.41,26.17,26.36,1600.0,26.17,26.41,26.17,26.36,1600.0
2015-01-06 13:00:00,26.28,26.35,26.18,26.24,1800.0,26.28,26.35,26.18,26.24,1800.0
2015-01-06 13:30:00,26.24,26.25,26.16,26.25,1500.0,26.24,26.25,26.16,26.25,1500.0
2015-01-06 14:00:00,26.3,26.32,26.15,26.27,1900.0,26.3,26.32,26.15,26.27,1900.0
2015-01-06 14:30:00,26.27,26.36,26.27,26.31,1000.0,26.27,26.36,26.27,26.31,1000.0
2015-01-06 15:00:00,26.3,26.41,26.24,26.41,3000.0,26.3,26.41,26.24,26.41,3000.0
2015-01-06 15:30:00,26.35,26.38,26.13,26.16,3900.0,26.35,26.38,26.13,26.16,3900.0
2015-01-07 09:30:00,25.99,26.33,25.98,26.25,2100.0,25.99,26.33,25.98,26.25,2100.0
2015-01-07 10:00:00,26.23,26.3,26.18,26.22,1700.0,26.23,26.3,26.18,26.22,1700.0
2015-01-07 10:30:00,26.19,26.33,26.06,26.06,4500.0,26.19,26.33,26.06,26.06,4500.0
2015-01-07 11:00:00,26.12,26.26,25.99,26.1,5700.0,26.12,26.26,25.99,26.1,5700.0
2015-01-07 11:30:00,26.22,26.4,26.15,26.31,3100.0,26.22,26.4,26.15,26.31,3100.0
2015-01-07 12:00:00,26.38,26.38,26.2,26.28,2000.0,26.38,26.38,26.2,26.28,2000.0
2015-01-07 12:30:00,26.34,26.39,26.25,26.31,1600.0,26.34,26.39,26.25,26.31,1600.0
2015-01-07 13:00:00,26.32,26.43,26.2,26.35,2900.0,26.32,26.43,26.2,26.35,2900.0
2015-01-07 13:30:00,26.45,26.45,26.36,26.38,1500.0,26.45,26.45,26.36,26.38,1500.0
2015-01-07 14:00:00,26.37,26.46,26.31,26.35,900.0,26.37,26.46,26.31,26.35,900.0
2015-01-07 14:30:00,26.29,26.43,26.29,26.29,2100.0,26.29,26.43,26.29,26.29,2100.0
2015-01-07 15:00:00,26.29,26.3,26.15,26.22,2600.0,26.29,26.3,26.15,26.22,2600.0
2015-01-07 15:30:00,26.23,26.34,26.15,26.33,4800.0,26.23,26.34,26.15,26.33,4800.0
2015-01-08 09:30:00,26.6,26.97,26.6,26.96,1700.0,26.6,26.97,26.6,26.96,1700.0
2015-01-08 10:00:00,26.95,27.12,26.95,27.1,600.0,26.95,27.12,26.95,27.1,600.0
2015-01-08 10:30:00,27.2,27.23,27.13,27.23,2200.0,27.2,27.23,27.13,27.23,2200.0
2015-01-08 11:00:00,27.12,27.17,27.09,27.09,500.0,27.12,27.17,27.09,27.09,500.0
2015-01-08 11:30:00,27.1,27.24,27.07,27.24,1300.0,27.1,27.24,27.07,27.24,1300.0
2015-01-08 12:00:00,27.22,27.25,27.19,27.24,1200.0,27.22,27.25,27.19,27.24,1200.0
2015-01-08 12:30:00,27.29,27.31,27.29,27.31,200.0,27.29,27.31,27.29,27.31,200.0
2015-01-08 13:00:00,27.25,27.28,27.24,27.26,700.0,27.25,27.28,27.24,27.26,700.0
2015-01-08 13:30:00,27.3,27.32,27.25,27.25,600.0,27.3,27.32,27.25,27.25,600.0
2015-01-08 14:00:00,27.26,27.31,27.25,27.29,6200.0,27.26,27.31,27.25,27.29,6200.0
2015-01-08 14:30:00,27.29,27.31,27.29,27.3,900.0,27.29,27.31,27.29,27.3,900.0
2015-01-08 15:00:00,27.29,27.35,27.29,27.33,4200.0,27.29,27.35,27.29,27.33,4200.0
2015-01-08 15:30:00,27.33,27.35,27.24,27.24,7800.0,27.33,27.35,27.24,27.24,7800.0
2015-01-09 09:30:00,27.27,27.38,27.24,27.38,1100.0,27.27,27.38,27.24,27.38,1100.0
2015-01-09 10:00:00,27.34,27.35,27.32,27.35,800.0,27.34,27.35,27.32,27.35,800.0
2015-01-09 10:30:00,27.08,27.2,26.96,27.15,5100.0,27.08,27.2,26.96,27.15,5100.0
2015-01-09 11:00:00,27.15,27.15,26.84,26.93,1400.0,27.15,27.15,26.84,26.93,1400.0
2015-01-09 11:30:00,26.95,27.04,26.95,26.99,800.0,26.95,27.04,26.95,26.99,800.0
2015-01-09 12:00:00,27.12,27.18,27.12,27.18,700.0,27.12,27.18,27.12,27.18,700.0
2015-01-09 12:30:00,27.22,27.26,27.22,27.26,300.0,27.22,27.26,27.22,27.26,300.0
2015-01-09 13:00:00,27.24,27.38,27.24,27.28,1400.0,27.24,27.38,27.24,27.28,1400.0
2015-01-09 13:30:00,27.27,27.29,27.2,27.2,1000.0,27.27,27.29,27.2,27.2,1000.0
2015-01-09 14:00:00,27.2,27.2,27.2,27.2,200.0,27.2,27.2,27.2,27.2,200.0
2015-01-09 14:30:00,27.16,27.2,27.15,27.15,1200.0,27.16,27.2,27.15,27.15,1200.0
2015-01-09 15:00:00,27.14,27.28,27.14,27.28,1100.0,27.14,27.28,27.14,27.28,1100.0
2015-01-09 15:30:00,27.29,27.34,27.17,27.17,3700.0,27.29,27.34,27.17,27.17,3700.0
2015-01-12 09:30:00,26.97,27.12,26.88,26.98,2000.0,26.97,27.12,26.88,26.98,2000.0
2015-01-12 10:00:00,26.83,26.9,26.63,26.89,10800.0,26.83,26.9,26.63,26.89,10800.0
2015-01-12 10:30:00,26.84,27.18,26.84,27.18,1500.0,26.84,27.18,26.84,27.18,1500.0
2015-01-12 11:00:00,27.19,27.21,27.15,27.15,700.0,27.19,27.21,27.15,27.15,700.0
2015-01-12 11:30:00,27.13,27.14,27.11,27.11,500.0,27.13,27.14,27.11,27.11,500.0
2015-01-12 12:00:00,27.08,27.13,27.08,27.12,500.0,27.08,27.13,27.08,27.12,500.0
2015-01-12 12:30:00,27.12,27.12,27.02,27.03,700.0,27.12,27.12,27.02,27.03,700.0
2015-01-12 13:00:00,27.05,27.09,26.97,27.05,2000.0,27.05,27.09,26.97,27.05,2000.0
2015-01-12 13:30:00,27.08,27.11,27.08,27.1,500.0,27.08,27.11,27.08,27.1,500.0
2015-01-12 14:00:00,27.02,27.02,26.97,27.0,500.0,27.02,27.02,26.97,27.0,500.0
2015-01-12 14:30:00,27.04,27.12,27.04,27.12,400.0,27.04,27.12,27.04,27.12,400.0
2015-01-12 15:00:00,27.08,27.12,27.0,27.02,1700.0,27.08,27.12,27.0,27.02,1700.0
2015-01-12 15:30:00,27.05,27.05,26.83,27.03,2700.0,27.05,27.05,26.83,27.03,2700.0
2015-01-13 09:30:00,27.44,27.76,27.4,27.75,4300.0,27.44,27.76,27.4,27.75,4300.0
2015-01-13 10:00:00,27.75,27.8,27.72,27.75,1500.0,27.75,27.8,27.72,27.75,1500.0
2015-01-13 10:30:00,27.72,27.76,27.71,27.72,5100.0,27.72,27.76,27.71,27.72,5100.0
2015-01-13 11:00:00,27.6,27.74,27.51,27.51,5700.0,27.6,27.74,27.51,27.51,5700.0
2015-01-13 11:30:00,27.42,27.47,27.39,27.4,700.0,27.42,27.47,27.39,27.4,700.0
2015-01-13 12:00:00,27.37,27.39,27.25,27.3,3800.0,27.37,27.39,27.25,27.3,3800.0
2015-01-13 12:30:00,27.3,27.31,27.24,27.31,400.0,27.3,27.31,27.24,27.31,400.0
2015-01-13 13:00:00,27.33,27.4,27.05,27.08,1200.0,27.33,27.4,27.05,27.08,1200.0
2015-01-13 13:30:00,26.99,26.99,26.68,26.79,1700.0,26.99,26.99,26.68,26.79,1700.0
2015-01-13 14:00:00,26.77,26.77,26.57,26.72,3300.0,26.77,26.77,26.57,26.72,3300.0
2015-01-13 14:30:00,26.77,26.79,26.6,26.6,1900.0,26.77,26.79,26.6,26.6,1900.0
2015-01-13 15:00:00,26.63,26.63,26.47,26.54,2300.0,26.63,26.63,26.47,26.54,2300.0
2015-01-13 15:30:00,26.51,26.8,26.51,26.72,5700.0,26.51,26.8,26.51,26.72,5700.0
2015-01-14 09:30:00,26.36,27.0,26.35,26.86,10300.0,26.36,27.0,26.35,26.86,10300.0
2015-01-14 10:00:00,27.0,27.0,26.93,26.95,300.0,27.0,27.0,26.93,26.95,300.0
2015-01-14 10:30:00,26.93,27.0,26.87,26.87,600.0,26.93,27.0,26.87,26.87,600.0
2015-01-14 11:00:00,26.83,26.85,26.55,26.58,3100.0,26.83,26.85,26.55,26.58,3100.0
2015-01-14 11:30:00,26.56,26.74,26.56,26.58,2100.0,26.56,26.74,26.56,26.58,2100.0
2015-01-14 12:00:00,26.63,26.68,26.49,26.62,2700.0,26.63,26.68,26.49,26.62,2700.0
2015-01-14 12:30:00,26.68,26.68,26.58,26.61,600.0,26.68,26.68,26.58,26.61,600.0
2015-01-14 13:00:00,26.65,26.65,26.51,26.51,500.0,26.65,26.65,26.51,26.51,500.0
2015-01-14 13:30:00,26.49,26.49,26.31,26.34,500.0,26.49,26.49,26.31,26.34,500.0
2015-01-14 14:00:00,26.33,26.48,26.33,26.48,300.0,26.33,26.48,26.33,26.48,300.0
2015-01-14 14:30:00,26.55,26.55,26.55,26.55,100.0,26.55,26.55,26.55,26.55,100.0
2015-01-14 15:00:00,26.56,26.66,26.52,26.63,1500.0,26.56,26.66,26.52,26.63,1500.0
2015-01-14 15:30:00,26.62,26.68,26.55,26.55,1700.0,26.62,26.68,26.55,26.55,1700.0
2015-01-15 09:30:00,26.66,26.66,26.28,26.28,2600.0,26.66,26.66,26.28,26.28,2600.0
2015-01-15 10:00:00,26.39,26.39,26.26,26.26,3300.0,26.39,26.39,26.26,26.26,3300.0
2015-01-15 10:30:00,26.52,26.7,26.51,26.64,24100.0,26.52,26.7,26.51,26.64,24100.0
2015-01-15 11:00:00,26.65,26.68,26.57,26.57,700.0,26.65,26.68,26.57,26.57,700.0
2015-01-15 11:30:00,26.43,26.43,26.3,26.4,1000.0,26.43,26.43,26.3,26.4,1000.0
2015-01-15 12:00:00,26.37,26.4,26.33,26.33,800.0,26.37,26.4,26.33,26.33,800.0
2015-01-15 12:30:00,26.26,26.26,25.87,26.0,1800.0,26.26,26.26,25.87,26.0,1800.0
2015-01-15 13:00:00,25.99,26.06,25.82,25.82,2400.0,25.99,26.06,25.82,25.82,2400.0
2015-01-15 13:30:00,25.9,25.93,25.81,25.81,1300.0,25.9,25.93,25.81,25.81,1300.0
2015-01-15 14:00:00,25.84,25.98,25.84,25.95,800.0,25.84,25.98,25.84,25.95,800.0
2015-01-15 14:30:00,25.92,26.08,25.92,26.01,2100.0,25.92,26.08,25.92,26.01,2100.0
2015-01-15 15:00:00,26.05,26.06,25.95,26.0,1900.0,26.05,26.06,25.95,26.0,1900.0
2015-01-15 15:30:00,25.99,26.03,25.77,25.82,6500.0,25.99,26.03,25.77,25.82,6500.0
2015-01-16 09:30:00,25.89,26.29,25.7,25.72,2600.0,25.89,26.29,25.7,25.72,2600.0
2015-01-16 10:00:00,25.72,25.93,25.64,25.93,2500.0,25.72,25.93,25.64,25.93,2500.0
2015-01-16 10:30:00,25.95,26.24,25.95,26.03,8400.0,25.95,26.24,25.95,26.03,8400.0
2015-01-16 11:00:00,26.13,26.13,26.08,26.08,300.0,26.13,26.13,26.08,26.08,300.0
2015-01-16 11:30:00,26.15,26.3,26.11,26.3,1100.0,26.15,26.3,26.11,26.3,1100.0
2015-01-16 12:00:00,26.28,26.28,26.16,26.21,800.0,26.28,26.28,26.16,26.21,800.0
2015-01-16 12:30:00,26.2,26.24,26.2,26.2,400.0,26.2,26.24,26.2,26.2,400.0
2015-01-16 13:00:00,26.21,26.22,26.17,26.18,1100.0,26.21,26.22,26.17,26.18,1100.0
2015-01-16 13:30:00,26.16,26.17,26.1,26.16,700.0,26.16,26.17,26.1,26.16,700.0
2015-01-16 14:00:00,26.08,26.08,26.03,26.08,700.0,26.08,26.08,26.03,26.08,700.0
2015-01-16 14:30:00,26.14,26.14,26.11,26.11,800.0,26.14,26.14,26.11,26.11,800.0
2015-01-16 15:00:00,26.09,26.1,26.05,26.05,1500.0,26.09,26.1,26.05,26.05,1500.0
2015-01-16 15:30:00,26.05,26.29,26.02,26.29,13800.0,26.05,26.29,26.02,26.29,13800.0
2015-01-20 09:30:00,26.36,26.56,26.19,26.44,2400.0,26.36,26.56,26.19,26.44,2400.0
2015-01-20 10:00:00,26.35,26.4,26.25,26.31,2200.0,26.35,26.4,26.25,26.31,2200.0
2015-01-20 10:30:00,26.22,26.27,26.1,26.1,2500.0,26.22,26.27,26.1,26.1,2500.0
2015-01-20 11:00:00,26.05,26.1,26.0,26.02,2400.0,26.05,26.1,26.0,26.02,2400.0
2015-01-20 11:30:00,25.99,26.04,25.92,26.01,1000.0,25.99,26.04,25.92,26.01,1000.0
2015-01-20 12:00:00,26.04,26.18,25.98,26.18,1500.0,26.04,26.18,25.98,26.18,1500.0
2015-01-20 12:30:00,26.14,26.2,26.07,26.2,700.0,26.14,26.2,26.07,26.2,700.0
2015-01-20 13:00:00,26.11,26.15,25.99,26.15,1400.0,26.11,26.15,25.99,26.15,1400.0
2015-01-20 13:30:00,26.06,26.08,26.02,26.08,600.0,26.06,26.08,26.02,26.08,600.0
2015-01-20 14:00:00,26.09,26.24,26.09,26.22,1800.0,26.09,26.24,26.09,26.22,1800.0
2015-01-20 14:30:00,26.28,26.59,26.28,26.57,2300.0,26.28,26.59,26.28,26.57,2300.0
2015-01-20 15:00:00,26.55,26.55,26.44,26.44,1600.0,26.55,26.55,26.44,26.44,1600.0
2015-01-20 15:30:00,26.46,26.47,26.33,26.4,2500.0,26.46,26.47,26.33,26.4,2500.0
2015-01-21 09:30:00,26.32,26.68,26.32,26.56,1300.0,26.32,26.68,26.32,26.56,1300.0
2015-01-21 10:00:00,26.59,26.66,26.55,26.64,1900.0,26.59,26.66,26.55,26.64,1900.0
2015-01-21 10:30:00,26.62,26.8,26.56,26.8,1700.0,26.62,26.8,26.56,26.8,1700.0
2015-01-21 11:00:00,26.84,26.9,26.65,26.72,1900.0,26.84,26.9,26.65,26.72,1900.0
2015-01-21 11:30:00,26.69,26.9,26.69,26.9,1600.0,26.69,26.9,26.69,26.9,1600.0
2015-01-21 12:00:00,26.93,26.98,26.93,26.98,400.0,26.93,26.98,26.93,26.98,400.0
2015-01-21 12:30:00,26.99,26.99,26.58,26.72,2300.0,26.99,26.99,26.58,26.72,2300.0
2015-01-21 13:00:00,26.79,26.81,26.72,26.72,300.0,26.79,26.81,26.72,26.72,300.0
2015-01-21 13:30:00,26.61,26.61,26.42,26.42,1300.0,26.61,26.61,26.42,26.42,1300.0
2015-01-21 14:00:00,26.41,26.61,26.41,26.5,900.0,26.41,26.61,26.41,26.5,900.0
2015-01-21 14:30:00,26.54,26.73,26.53,26.73,1000.0,26.54,26.73,26.53,26.73,1000.0
2015-01-21 15:00:00,26.72,26.88,26.54,26.77,5000.0,26.72,26.88,26.54,26.77,5000.0
2015-01-21 15:30:00,26.79,26.79,26.75,26.77,1400.0,26.79,26.79,26.75,26.77,1400.0
2015-01-22 09:30:00,26.88,26.88,26.08,26.39,1900.0,26.88,26.88,26.08,26.39,1900.0
2015-01-22 10:00:00,26.44,26.72,26.4,26.65,800.0,26.44,26.72,26.4,26.65,800.0
2015-01-22 10:30:00,26.71,26.85,26.71,26.85,900.0,26.71,26.85,26.71,26.85,900.0
2015-01-22 11:00:00,26.85,26.86,26.77,26.84,600.0,26.85,26.86,26.77,26.84,600.0
2015-01-22 11:30:00,26.86,26.86,26.73,26.73,600.0,26.86,26.86,26.73,26.73,600.0
2015-01-22 12:00:00,26.8,26.82,26.73,26.74,1000.0,26.8,26.82,26.73,26.74,1000.0
2015-01-22 12:30:00,26.77,26.77,26.72,26.74,300.0,26.77,26.77,26.72,26.74,300.0
2015-01-22 13:00:00,26.77,26.79,26.77,26.77,600.0,26.77,26.79,26.77,26.77,600.0
2015-01-22 13:30:00,26.78,26.83,26.74,26.82,700.0,26.78,26.83,26.74,26.82,700.0
2015-01-22 14:00:00,26.9,27.08,26.88,27.08,800.0,26.9,27.08,26.88,27.08,800.0
2015-01-22 14:30:00,27.06,27.2,27.05,27.2,1800.0,27.06,27.2,27.05,27.2,1800.0
2015-01-22 15:00:00,27.18,27.24,27.16,27.21,2000.0,27.18,27.24,27.16,27.21,2000.0
2015-01-22 15:30:00,27.23,27.28,27.19,27.26,4800.0,27.23,27.28,27.19,27.26,4800.0
2015-01-23 09:30:00,27.22,27.39,27.1,27.39,2100.0,27.22,27.39,27.1,27.39,2100.0
2015-01-23 10:00:00,27.56,27.6,27.32,27.49,4300.0,27.56,27.6,27.32,27.49,4300.0
2015-01-23 10:30:00,27.29,27.34,27.2,27.34,500.0,27.29,27.34,27.2,27.34,500.0
2015-01-23 11:00:00,27.35,27.42,27.23,27.29,1100.0,27.35,27.42,27.23,27.29,1100.0
2015-01-23 11:30:00,27.36,27.36,27.18,27.19,1000.0,27.36,27.36,27.18,27.19,1000.0
2015-01-23 12:00:00,27.27,27.34,27.21,27.31,1400.0,27.27,27.34,27.21,27.31,1400.0
2015-01-23 12:30:00,27.31,27.35,27.31,27.35,300.0,27.31,27.35,27.31,27.35,300.0
2015-01-23 13:00:00,27.35,27.35,27.35,27.35,0.0,27.35,27.35,27.35,27.35,0.0
2015-01-23 13:30:00,27.18,27.18,27.18,27.18,100.0,27.18,27.18,27.18,27.18,100.0
2015-01-23 14:00:00,27.15,27.15,27.11,27.14,400.0,27.15,27.15,27.11,27.14,400.0
2015-01-23 14:30:00,27.1,27.1,27.03,27.06,1100.0,27.1,27.1,27.03,27.06,1100.0
2015-01-23 15:00:00,27.02,27.22,27.02,27.22,1500.0,27.02,27.22,27.02,27.22,1500.0
2015-01-23 15:30:00,27.22,27.27,27.05,27.06,4900.0,27.22,27.27,27.05,27.06,4900.0
2015-01-26 09:30:00,27.0,27.09,26.76,27.09,3500.0,27.0,27.09,26.76,27.09,3500.0
2015-01-26 10:00:00,27.2,27.32,27.08,27.15,1400.0,27.2,27.32,27.08,27.15,1400.0
2015-01-26 10:30:00,27.15,27.24,27.15,27.17,1300.0,27.15,27.24,27.15,27.17,1300.0
2015-01-26 11:00:00,27.19,27.2,27.18,27.18,900.0,27.19,27.2,27.18,27.18,900.0
2015-01-26 11:30:00,27.18,27.28,27.11,27.28,1300.0,27.18,27.28,27.11,27.28,1300.0
2015-01-26 12:00:00,27.29,27.42,27.28,27.42,1400.0,27.29,27.42,27.28,27.42,1400.0
2015-01-26 12:30:00,27.41,27.44,27.32,27.32,3200.0,27.41,27.44,27.32,27.32,3200.0
2015-01-26 13:00:00,27.39,27.39,27.35,27.35,600.0,27.39,27.39,27.35,27.35,600.0
2015-01-26 13:30:00,27.41,27.45,27.4,27.42,1700.0,27.41,27.45,27.4,27.42,1700.0
2015-01-26 14:00:00,27.37,27.37,27.34,27.37,500.0,27.37,27.37,27.34,27.37,500.0
2015-01-26 14:30:00,27.41,27.42,27.41,27.41,600.0,27.41,27.42,27.41,27.41,600.0
2015-01-26 15:00:00,27.38,27.47,27.38,27.44,2100.0,27.38,27.47,27.38,27.44,2100.0
2015-01-26 15:30:00,27.41,27.41,27.31,27.36,3100.0,27.41,27.41,27.31,27.36,3100.0
2015-01-27 09:30:00,26.97,27.14,26.89,27.0,800.0,26.97,27.14,26.89,27.0,800.0
2015-01-27 10:00:00,27.05,27.09,26.91,27.02,3300.0,27.05,27.09,26.91,27.02,3300.0
2015-01-27 10:30:00,26.92,26.98,26.62,26.73,2300.0,26.92,26.98,26.62,26.73,2300.0
2015-01-27 11:00:00,26.72,26.82,26.69,26.78,1500.0,26.72,26.82,26.69,26.78,1500.0
2015-01-27 11:30:00,26.8,26.88,26.75,26.75,2100.0,26.8,26.88,26.75,26.75,2100.0
2015-01-27 12:00:00,26.76,26.8,26.65,26.8,600.0,26.76,26.8,26.65,26.8,600.0
2015-01-27 12:30:00,26.81,26.87,26.75,26.75,2300.0,26.81,26.87,26.75,26.75,2300.0
2015-01-27 13:00:00,26.77,26.99,26.77,26.92,4800.0,26.77,26.99,26.77,26.92,4800.0
2015-01-27 13:30:00,26.91,26.92,26.89,26.89,3500.0,26.91,26.92,26.89,26.89,3500.0
2015-01-27 14:00:00,26.88,26.98,26.87,26.98,1400.0,26.88,26.98,26.87,26.98,1400.0
2015-01-27 14:30:00,27.02,27.02,26.92,26.94,1300.0,27.02,27.02,26.92,26.94,1300.0
2015-01-27 15:00:00,26.95,26.95,26.71,26.71,1600.0,26.95,26.95,26.71,26.71,1600.0
2015-01-27 15:30:00,26.72,26.81,26.63,26.72,4500.0,26.72,26.81,26.63,26.72,4500.0
2015-01-28 09:30:00,26.92,27.0,26.65,26.97,1600.0,26.92,27.0,26.65,26.97,1600.0
2015-01-28 10:00:00,26.89,26.94,26.72,26.78,1800.0,26.89,26.94,26.72,26.78,1800.0
2015-01-28 10:30:00,26.73,26.73,26.29,26.37,2300.0,26.73,26.73,26.29,26.37,2300.0
2015-01-28 11:00:00,26.36,26.55,26.35,26.51,3400.0,26.36,26.55,26.35,26.51,3400.0
2015-01-28 11:30:00,26.51,26.51,26.28,26.3,1800.0,26.51,26.51,26.28,26.3,1800.0
2015-01-28 12:00:00,26.34,26.6,26.34,26.58,2600.0,26.34,26.6,26.34,26.58,2600.0
2015-01-28 12:30:00,26.53,26.6,26.51,26.57,1300.0,26.53,26.6,26.51,26.57,1300.0
2015-01-28 13:00:00,26.56,26.65,26.53,26.65,800.0,26.56,26.65,26.53,26.65,800.0
2015-01-28 13:30:00,26.66,26.71,26.63,26.63,500.0,26.66,26.71,26.63,26.63,500.0
2015-01-28 14:00:00,26.65,26.78,26.41,26.44,3800.0,26.65,26.78,26.41,26.44,3800.0
2015-01-28 14:30:00,26.32,26.5,26.29,26.43,3400.0,26.32,26.5,26.29,26.43,3400.0
2015-01-28 15:00:00,26.4,26.45,26.19,26.21,5500.0,26.4,26.45,26.19,26.21,5500.0
2015-01-28 15:30:00,26.25,26.26,26.03,26.08,11800.0,26.25,26.26,26.03,26.08,11800.0
2015-01-29 09:30:00,26.09,26.37,25.99,26.12,4100.0,26.09,26.37,25.99,26.12,4100.0
2015-01-29 10:00:00,26.09,26.09,25.81,25.9,5300.0,26.09,26.09,25.81,25.9,5300.0
2015-01-29 10:30:00,25.87,25.87,25.69,25.85,2800.0,25.87,25.87,25.69,25.85,2800.0
2015-01-29 11:00:00,25.85,26.0,25.77,25.85,3900.0,25.85,26.0,25.77,25.85,3900.0
2015-01-29 11:30:00,25.87,25.95,25.73,25.85,6900.0,25.87,25.95,25.73,25.85,6900.0
2015-01-29 12:00:00,25.89,25.89,25.72,25.82,6900.0,25.89,25.89,25.72,25.82,6900.0
2015-01-29 12:30:00,25.82,25.84,25.76,25.8,2800.0,25.82,25.84,25.76,25.8,2800.0
2015-01-29 13:00:00,25.77,25.86,25.69,25.85,9600.0,25.77,25.86,25.69,25.85,9600.0
2015-01-29 13:30:00,25.81,26.27,25.71,26.16,13900.0,25.81,26.27,25.71,26.16,13900.0
2015-01-29 14:00:00,26.13,26.17,25.99,26.02,13800.0,26.13,26.17,25.99,26.02,13800.0
2015-01-29 14:30:00,26.1,26.1,25.98,26.03,2500.0,26.1,26.1,25.98,26.03,2500.0
2015-01-29 15:00:00,26.03,26.22,25.98,26.22,2500.0,26.03,26.22,25.98,26.22,2500.0
2015-01-29 15:30:00,26.23,26.37,26.23,26.35,9700.0,26.23,26.37,26.23,26.35,9700.0
2015-01-30 09:30:00,26.12,26.35,25.79,25.79,4100.0,26.12,26.35,25.79,25.79,4100.0
2015-01-30 10:00:00,25.8,25.87,25.63,25.63,3700.0,25.8,25.87,25.63,25.63,3700.0
2015-01-30 10:30:00,25.62,25.67,25.5,25.6,1100.0,25.62,25.67,25.5,25.6,1100.0
2015-01-30 11:00:00,25.64,25.96,25.63,25.93,6400.0,25.64,25.96,25.63,25.93,6400.0
2015-01-30 11:30:00,25.87,25.97,25.85,25.97,5900.0,25.87,25.97,25.85,25.97,5900.0
2015-01-30 12:00:00,26.04,26.08,25.93,25.96,1900.0,26.04,26.08,25.93,25.96,1900.0
2015-01-30 12:30:00,25.95,25.96,25.72,25.79,1900.0,25.95,25.96,25.72,25.79,1900.0
2015-01-30 13:00:00,25.84,25.84,25.61,25.69,2000.0,25.84,25.84,25.61,25.69,2000.0
2015-01-30 13:30:00,25.67,25.71,25.63,25.7,2100.0,25.67,25.71,25.63,25.7,2100.0
2015-01-30 14:00:00,25.67,25.84,25.61,25.84,2500.0,25.67,25.84,25.61,25.84,2500.0
2015-01-30 14:30:00,25.95,25.95,25.67,25.7,2200.0,25.95,25.95,25.67,25.7,2200.0
2015-01-30 15:00:00,25.68,25.68,25.46,25.66,2300.0,25.68,25.68,25.46,25.66,2300.0
2015-01-30 15:30:00,25.62,25.63,25.46,25.47,6900.0,25.62,25.63,25.46,25.47,6900.0
2015-02-02 09:30:00,25.51,25.51,25.05,25.07,2700.0,25.51,25.51,25.05,25.07,2700.0
2015-02-02 10:00:00,25.02,25.02,24.9,25.0,2100.0,25.02,25.02,24.9,25.0,2100.0
2015-02-02 10:30:00,25.0,25.18,24.88,25.13,2300.0,25.0,25.18,24.88,25.13,2300.0
2015-02-02 11:00:00,25.21,25.35,25.21,25.28,1400.0,25.21,25.35,25.21,25.28,1400.0
2015-02-02 11:30:00,25.32,25.53,25.28,25.28,2100.0,25.32,25.53,25.28,25.28,2100.0
2015-02-02 12:00:00,25.34,25.34,25.26,25.27,1100.0,25.34,25.34,25.26,25.27,1100.0
2015-02-02 12:30:00,25.32,25.32,24.89,24.97,1700.0,25.32,25.32,24.89,24.97,1700.0
2015-02-02 13:00:00,24.98,25.08,24.9,25.08,2300.0,24.98,25.08,24.9,25.08,2300.0
2015-02-02 13:30:00,25.15,25.15,24.96,24.96,2800.0,25.15,25.15,24.96,24.96,2800.0
2015-02-02 14:00:00,24.98,25.32,24.98,25.32,2200.0,24.98,25.32,24.98,25.32,2200.0
2015-02-02 14:30:00,25.4,25.43,25.29,25.29,1600.0,25.4,25.43,25.29,25.29,1600.0
2015-02-02 15:00:00,25.29,25.49,25.25,25.48,2500.0,25.29,25.49,25.25,25.48,2500.0
2015-02-02 15:30:00,25.48,25.84,25.48,25.77,8800.0,25.48,25.84,25.48,25.77,8800.0
2015-02-03 09:30:00,25.99,26.52,25.99,26.52,2200.0,25.99,26.52,25.99,26.52,2200.0
2015-02-03 10:00:00,26.45,26.54,26.39,26.49,3300.0,26.45,26.54,26.39,26.49,3300.0
2015-02-03 10:30:00,26.53,26.54,26.23,26.24,2500.0,26.53,26.54,26.23,26.24,2500.0
2015-02-03 11:00:00,26.31,26.44,26.28,26.33,2500.0,26.31,26.44,26.28,26.33,2500.0
2015-02-03 11:30:00,26.31,26.32,26.25,26.25,1100.0,26.31,26.32,26.25,26.25,1100.0
2015-02-03 12:00:00,26.26,26.31,26.26,26.31,900.0,26.26,26.31,26.26,26.31,900.0
2015-02-03 12:30:00,26.27,26.32,26.24,26.24,600.0,26.27,26.32,26.24,26.24,600.0
2015-02-03 13:00:00,26.25,26.28,26.18,26.28,1200.0,26.25,26.28,26.18,26.28,1200.0
2015-02-03 13:30:00,26.28,26.36,26.25,26.27,1500.0,26.28,26.36,26.25,26.27,1500.0
2015-02-03 14:00:00,26.18,26.28,26.18,26.19,1600.0,26.18,26.28,26.18,26.19,1600.0
2015-02-03 14:30:00,26.18,26.4,26.18,26.4,1000.0,26.18,26.4,26.18,26.4,1000.0
2015-02-03 15:00:00,26.4,26.51,26.37,26.51,2000.0,26.4,26.51,26.37,26.51,2000.0
2015-02-03 15:30:00,26.53,26.63,26.47,26.49,13400.0,26.53,26.63,26.47,26.49,13400.0
2015-02-04 09:30:00,26.45,26.86,26.45,26.62,900.0,26.45,26.86,26.45,26.62,900.0
2015-02-04 10:00:00,26.63,26.69,26.54,26.59,800.0,26.63,26.69,26.54,26.59,800.0
2015-02-04 10:30:00,26.57,26.57,26.44,26.44,1600.0,26.57,26.57,26.44,26.44,1600.0
2015-02-04 11:00:00,26.43,26.52,26.37,26.49,1900.0,26.43,26.52,26.37,26.49,1900.0
2015-02-04 11:30:00,26.54,26.59,26.45,26.45,2900.0,26.54,26.59,26.45,26.45,2900.0
2015-02-04 12:00:00,26.38,26.38,26.22,26.22,600.0,26.38,26.38,26.22,26.22,600.0
2015-02-04 12:30:00,26.25,26.34,26.25,26.34,800.0,26.25,26.34,26.25,26.34,800.0
2015-02-04 13:00:00,26.32,26.39,26.31,26.38,2400.0,26.32,26.39,26.31,26.38,2400.0
2015-02-04 13:30:00,26.35,26.39,26.32,26.35,1600.0,26.35,26.39,26.32,26.35,1600.0
2015-02-04 14:00:00,26.35,26.39,26.33,26.39,1800.0,26.35,26.39,26.33,26.39,1800.0
2015-02-04 14:30:00,26.39,26.47,26.39,26.44,1200.0,26.39,26.47,26.39,26.44,1200.0
2015-02-04 15:00:00,26.44,26.6,26.44,26.6,1300.0,26.44,26.6,26.44,26.6,1300.0
2015-02-04 15:30:00,26.63,26.63,26.4,26.49,4700.0,26.63,26.63,26.4,26.49,4700.0
2015-02-05 09:30:00,26.59,26.72,26.51,26.58,2300.0,26.59,26.72,26.51,26.58,2300.0
2015-02-05 10:00:00,26.69,26.7,26.66,26.66,300.0,26.69,26.7,26.66,26.66,300.0
2015-02-05 10:30:00,26.65,26.67,26.58,26.58,400.0,26.65,26.67,26.58,26.58,400.0
2015-02-05 11:00:00,26.54,26.66,26.54,26.66,500.0,26.54,26.66,26.54,26.66,500.0
2015-02-05 11:30:00,26.62,26.62,26.49,26.57,700.0,26.62,26.62,26.49,26.57,700.0
2015-02-05 12:00:00,26.55,26.59,26.54,26.54,400.0,26.55,26.59,26.54,26.54,400.0
2015-02-05 12:30:00,26.51,26.51,26.44,26.45,400.0,26.51,26.51,26.44,26.45,400.0
2015-02-05 13:00:00,26.5,26.66,26.49,26.66,900.0,26.5,26.66,26.49,26.66,900.0
2015-02-05 13:30:00,26.62,26.67,26.57,26.57,3400.0,26.62,26.67,26.57,26.57,3400.0
2015-02-05 14:00:00,26.51,26.59,26.51,26.59,500.0,26.51,26.59,26.51,26.59,500.0
2015-02-05 14:30:00,26.6,26.66,26.6,26.64,900.0,26.6,26.66,26.6,26.64,900.0
2015-02-05 15:00:00,26.62,26.67,26.61,26.67,1600.0,26.62,26.67,26.61,26.67,1600.0
2015-02-05 15:30:00,26.63,26.72,26.63,26.67,5100.0,26.63,26.72,26.63,26.67,5100.0
2015-02-06 09:30:00,26.77,26.97,26.77,26.89,1300.0,26.77,26.97,26.77,26.89,1300.0
2015-02-06 10:00:00,26.99,27.11,26.98,27.11,4700.0,26.99,27.11,26.98,27.11,4700.0
2015-02-06 10:30:00,27.1,27.31,27.1,27.3,3700.0,27.1,27.31,27.1,27.3,3700.0
2015-02-06 11:00:00,27.33,27.41,27.28,27.28,2200.0,27.33,27.41,27.28,27.28,2200.0
2015-02-06 11:30:00,27.23,27.24,27.23,27.23,300.0,27.23,27.24,27.23,27.23,300.0
2015-02-06 12:00:00,27.23,27.23,27.15,27.19,1900.0,27.23,27.23,27.15,27.19,1900.0
2015-02-06 12:30:00,27.16,27.18,26.99,27.1,1100.0,27.16,27.18,26.99,27.1,1100.0
2015-02-06 13:00:00,27.03,27.05,26.89,26.89,400.0,27.03,27.05,26.89,26.89,400.0
2015-02-06 13:30:00,26.91,26.91,26.83,26.9,600.0,26.91,26.91,26.83,26.9,600.0
2015-02-06 14:00:00,26.83,26.96,26.83,26.96,200.0,26.83,26.96,26.83,26.96,200.0
2015-02-06 14:30:00,26.98,27.07,26.98,27.04,1400.0,26.98,27.07,26.98,27.04,1400.0
2015-02-06 15:00:00,26.98,26.98,26.76,26.76,1900.0,26.98,26.98,26.76,26.76,1900.0
2015-02-06 15:30:00,26.89,26.89,26.79,26.88,3500.0,26.89,26.89,26.79,26.88,3500.0
2015-02-09 09:30:00,26.8,26.82,26.58,26.77,800.0,26.8,26.82,26.58,26.77,800.0
2015-02-09 10:00:00,26.76,26.76,26.63,26.63,1000.0,26.76,26.76,26.63,26.63,1000.0
2015-02-09 10:30:00,26.65,26.65,26.42,26.53,2800.0,26.65,26.65,26.42,26.53,2800.0
2015-02-09 11:00:00,26.68,26.7,26.68,26.7,300.0,26.68,26.7,26.68,26.7,300.0
2015-02-09 11:30:00,26.69,26.73,26.69,26.72,600.0,26.69,26.73,26.69,26.72,600.0
2015-02-09 12:00:00,26.64,26.64,26.64,26.64,200.0,26.64,26.64,26.64,26.64,200.0
2015-02-09 12:30:00,26.63,26.77,26.63,26.77,1000.0,26.63,26.77,26.63,26.77,1000.0
2015-02-09 13:00:00,26.78,26.87,26.78,26.85,3400.0,26.78,26.87,26.78,26.85,3400.0
2015-02-09 13:30:00,26.84,26.89,26.76,26.76,3800.0,26.84,26.89,26.76,26.76,3800.0
2015-02-09 14:00:00,26.75,26.8,26.72,26.79,1300.0,26.75,26.8,26.72,26.79,1300.0
2015-02-09 14:30:00,26.7,26.76,26.7,26.74,500.0,26.7,26.76,26.7,26.74,500.0
2015-02-09 15:00:00,26.71,26.87,26.68,26.87,1400.0,26.71,26.87,26.68,26.87,1400.0
2015-02-09 15:30:00,26.9,26.9,26.71,26.71,3100.0,26.9,26.9,26.71,26.71,3100.0
2015-02-10 09:30:00,26.81,26.99,26.81,26.93,300.0,26.81,26.99,26.81,26.93,300.0
2015-02-10 10:00:00,26.91,26.91,26.64,26.69,600.0,26.91,26.91,26.64,26.69,600.0
2015-02-10 10:30:00,26.63,26.8,26.63,26.8,300.0,26.63,26.8,26.63,26.8,300.0
2015-02-10 11:00:00,26.74,26.9,26.73,26.9,300.0,26.74,26.9,26.73,26.9,300.0
2015-02-10 11:30:00,27.0,27.05,26.95,27.0,500.0,27.0,27.05,26.95,27.0,500.0
2015-02-10 12:00:00,27.0,27.1,27.0,27.07,1600.0,27.0,27.1,27.0,27.07,1600.0
2015-02-10 12:30:00,27.02,27.02,26.93,26.93,1400.0,27.02,27.02,26.93,26.93,1400.0
2015-02-10 13:00:00,27.0,27.0,26.96,26.97,300.0,27.0,27.0,26.96,26.97,300.0
2015-02-10 13:30:00,26.98,27.01,26.98,27.0,500.0,26.98,27.01,26.98,27.0,500.0
2015-02-10 14:00:00,26.97,26.99,26.96,26.98,800.0,26.97,26.99,26.96,26.98,800.0
2015-02-10 14:30:00,26.99,27.12,26.99,27.09,700.0,26.99,27.12,26.99,27.09,700.0
2015-02-10 15:00:00,27.16,27.16,27.07,27.08,1600.0,27.16,27.16,27.07,27.08,1600.0
2015-02-10 15:30:00,27.09,27.09,26.91,26.96,9300.0,27.09,27.09,26.91,26.96,9300.0
2015-02-11 09:30:00,26.96,26.96,26.72,26.96,1000.0,26.96,26.96,26.72,26.96,1000.0
2015-02-11 10:00:00,26.9,26.96,26.77,26.77,900.0,26.9,26.96,26.77,26.77,900.0
2015-02-11 10:30:00,26.78,26.98,26.78,26.96,3800.0,26.78,26.98,26.78,26.96,3800.0
2015-02-11 11:00:00,27.0,27.0,26.75,26.82,1200.0,27.0,27.0,26.75,26.82,1200.0
2015-02-11 11:30:00,26.82,26.86,26.82,26.86,200.0,26.82,26.86,26.82,26.86,200.0
2015-02-11 12:00:00,26.85,26.88,26.83,26.83,700.0,26.85,26.88,26.83,26.83,700.0
2015-02-11 12:30:00,26.86,26.88,26.77,26.83,1800.0,26.86,26.88,26.77,26.83,1800.0
2015-02-11 13:00:00,26.82,26.82,26.68,26.74,2000.0,26.82,26.82,26.68,26.74,2000.0
2015-02-11 13:30:00,26.72,26.91,26.7,26.91,6800.0,26.72,26.91,26.7,26.91,6800.0
2015-02-11 14:00:00,26.91,27.03,26.91,26.99,1200.0,26.91,27.03,26.91,26.99,1200.0
2015-02-11 14:30:00,27.04,27.15,27.04,27.12,3200.0,27.04,27.15,27.04,27.12,3200.0
2015-02-11 15:00:00,27.14,27.14,26.98,26.98,7700.0,27.14,27.14,26.98,26.98,7700.0
2015-02-11 15:30:00,26.95,27.0,26.94,27.0,10500.0,26.95,27.0,26.94,27.0,10500.0
2015-02-12 09:30:00,27.36,27.43,27.16,27.23,2000.0,27.36,27.43,27.16,27.23,2000.0
2015-02-12 10:00:00,27.28,27.32,27.21,27.21,1000.0,27.28,27.32,27.21,27.21,1000.0
2015-02-12 10:30:00,27.16,27.29,27.16,27.19,800.0,27.16,27.29,27.16,27.19,800.0
2015-02-12 11:00:00,27.17,27.17,27.16,27.16,400.0,27.17,27.17,27.16,27.16,400.0
2015-02-12 11:30:00,27.2,27.2,27.2,27.2,100.0,27.2,27.2,27.2,27.2,100.0
2015-02-12 12:00:00,27.21,27.22,27.21,27.22,200.0,27.21,27.22,27.21,27.22,200.0
2015-02-12 12:30:00,27.25,27.25,27.23,27.23,1200.0,27.25,27.25,27.23,27.23,1200.0
2015-02-12 13:00:00,27.21,27.25,27.2,27.25,1800.0,27.21,27.25,27.2,27.25,1800.0
2015-02-12 13:30:00,27.25,27.25,27.21,27.21,8100.0,27.25,27.25,27.21,27.21,8100.0
2015-02-12 14:00:00,27.24,27.25,27.2,27.2,1600.0,27.24,27.25,27.2,27.2,1600.0
2015-02-12 14:30:00,27.22,27.25,27.2,27.2,1800.0,27.22,27.25,27.2,27.2,1800.0
2015-02-12 15:00:00,27.22,27.22,27.17,27.18,1900.0,27.22,27.22,27.17,27.18,1900.0
2015-02-12 15:30:00,27.18,27.21,27.14,27.15,9700.0,27.18,27.21,27.14,27.15,9700.0
2015-02-13 09:30:00,27.4,27.56,27.4,27.4,900.0,27.4,27.56,27.4,27.4,900.0
2015-02-13 10:00:00,27.4,27.43,27.06,27.16,2900.0,27.4,27.43,27.06,27.16,2900.0
2015-02-13 10:30:00,27.17,27.3,27.17,27.3,2100.0,27.17,27.3,27.17,27.3,2100.0
2015-02-13 11:00:00,27.27,27.33,27.15,27.17,1300.0,27.27,27.33,27.15,27.17,1300.0
2015-02-13 11:30:00,27.09,27.16,27.05,27.11,2100.0,27.09,27.16,27.05,27.11,2100.0
2015-02-13 12:00:00,27.13,27.14,27.0,27.03,2600.0,27.13,27.14,27.0,27.03,2600.0
2015-02-13 12:30:00,27.0,27.0,26.95,26.95,800.0,27.0,27.0,26.95,26.95,800.0
2015-02-13 13:00:00,26.96,26.98,26.91,26.92,1500.0,26.96,26.98,26.91,26.92,1500.0
2015-02-13 13:30:00,26.91,26.96,26.89,26.96,1600.0,26.91,26.96,26.89,26.96,1600.0
2015-02-13 14:00:00,26.98,26.98,26.93,26.96,800.0,26.98,26.98,26.93,26.96,800.0
2015-02-13 14:30:00,26.94,26.94,26.87,26.92,1400.0,26.94,26.94,26.87,26.92,1400.0
2015-02-13 15:00:00,26.92,26.96,26.89,26.96,1700.0,26.92,26.96,26.89,26.96,1700.0
2015-02-13 15:30:00,26.96,27.13,26.96,27.08,2700.0,26.96,27.13,26.96,27.08,2700.0
2015-02-17 09:30:00,27.12,27.15,26.98,27.14,1500.0,27.12,27.15,26.98,27.14,1500.0
2015-02-17 10:00:00,27.17,27.18,27.05,27.05,600.0,27.17,27.18,27.05,27.05,600.0
2015-02-17 10:30:00,27.11,27.35,27.11,27.24,1200.0,27.11,27.35,27.11,27.24,1200.0
2015-02-17 11:00:00,27.14,27.21,27.14,27.21,400.0,27.14,27.21,27.14,27.21,400.0
2015-02-17 11:30:00,27.19,27.23,27.13,27.17,1000.0,27.19,27.23,27.13,27.17,1000.0
2015-02-17 12:00:00,27.23,27.23,27.23,27.23,100.0,27.23,27.23,27.23,27.23,100.0
2015-02-17 12:30:00,27.21,27.22,27.14,27.15,1000.0,27.21,27.22,27.14,27.15,1000.0
2015-02-17 13:00:00,27.22,27.23,27.18,27.22,6100.0,27.22,27.23,27.18,27.22,6100.0
2015-02-17 13:30:00,27.18,27.18,27.11,27.11,800.0,27.18,27.18,27.11,27.11,800.0
2015-02-17 14:00:00,27.15,27.15,27.13,27.13,900.0,27.15,27.15,27.13,27.13,900.0
2015-02-17 14:30:00,27.15,27.17,27.11,27.11,1400.0,27.15,27.17,27.11,27.11,1400.0
2015-02-17 15:00:00,27.13,27.15,27.12,27.13,800.0,27.13,27.15,27.12,27.13,800.0
2015-02-17 15:30:00,27.09,27.14,26.98,27.14,4800.0,27.09,27.14,26.98,27.14,4800.0
2015-02-18 09:30:00,27.03,27.45,27.03,27.43,2300.0,27.03,27.45,27.03,27.43,2300.0
2015-02-18 10:00:00,27.42,27.47,27.35,27.4,2000.0,27.42,27.47,27.35,27.4,2000.0
2015-02-18 10:30:00,27.49,27.52,27.41,27.52,600.0,27.49,27.52,27.41,27.52,600.0
2015-02-18 11:00:00,27.54,27.55,27.44,27.44,1700.0,27.54,27.55,27.44,27.44,1700.0
2015-02-18 11:30:00,27.4,27.41,27.3,27.37,1000.0,27.4,27.41,27.3,27.37,1000.0
2015-02-18 12:00:00,27.31,27.35,27.26,27.26,1700.0,27.31,27.35,27.26,27.26,1700.0
2015-02-18 12:30:00,27.28,27.29,27.24,27.29,400.0,27.28,27.29,27.24,27.29,400.0
2015-02-18 13:00:00,27.28,27.29,27.19,27.19,3100.0,27.28,27.29,27.19,27.19,3100.0
2015-02-18 13:30:00,27.24,27.27,27.18,27.18,1200.0,27.24,27.27,27.18,27.18,1200.0
2015-02-18 14:00:00,27.2,27.24,27.16,27.18,1600.0,27.2,27.24,27.16,27.18,1600.0
2015-02-18 14:30:00,27.16,27.17,27.09,27.1,1900.0,27.16,27.17,27.09,27.1,1900.0
2015-02-18 15:00:00,27.1,27.24,27.1,27.23,1500.0,27.1,27.24,27.1,27.23,1500.0
2015-02-18 15:30:00,27.22,27.22,27.03,27.1,3700.0,27.22,27.22,27.03,27.1,3700.0
2015-02-19 09:30:00,26.95,27.01,26.88,27.0,3500.0,26.95,27.01,26.88,27.0,3500.0
2015-02-19 10:00:00,26.97,26.99,26.92,26.95,700.0,26.97,26.99,26.92,26.95,700.0
2015-02-19 10:30:00,26.91,27.01,26.91,27.0,2900.0,26.91,27.01,26.91,27.0,2900.0
2015-02-19 11:00:00,27.01,27.22,27.01,27.22,1200.0,27.01,27.22,27.01,27.22,1200.0
2015-02-19 11:30:00,27.25,27.25,27.15,27.15,500.0,27.25,27.25,27.15,27.15,500.0
2015-02-19 12:00:00,27.15,27.15,27.13,27.15,300.0,27.15,27.15,27.13,27.15,300.0
2015-02-19 12:30:00,27.11,27.17,27.05,27.1,15900.0,27.11,27.17,27.05,27.1,15900.0
2015-02-19 13:00:00,27.03,27.13,27.0,27.12,13400.0,27.03,27.13,27.0,27.12,13400.0
2015-02-19 13:30:00,27.11,27.17,27.02,27.04,15500.0,27.11,27.17,27.02,27.04,15500.0
2015-02-19 14:00:00,27.11,27.32,27.08,27.27,25700.0,27.11,27.32,27.08,27.27,25700.0
2015-02-19 14:30:00,27.29,27.38,27.16,27.38,11600.0,27.29,27.38,27.16,27.38,11600.0
2015-02-19 15:00:00,27.44,27.45,27.38,27.39,2100.0,27.44,27.45,27.38,27.39,2100.0
2015-02-19 15:30:00,27.37,27.46,27.34,27.46,5600.0,27.37,27.46,27.34,27.46,5600.0
2015-02-20 09:30:00,27.15,27.27,27.1,27.1,800.0,27.15,27.27,27.1,27.1,800.0
2015-02-20 10:00:00,27.15,27.26,27.13,27.24,1700.0,27.15,27.26,27.13,27.24,1700.0
2015-02-20 10:30:00,27.19,27.33,27.19,27.23,2300.0,27.19,27.33,27.19,27.23,2300.0
2015-02-20 11:00:00,27.26,27.26,27.17,27.21,1500.0,27.26,27.26,27.17,27.21,1500.0
2015-02-20 11:30:00,27.25,27.25,27.2,27.2,700.0,27.25,27.25,27.2,27.2,700.0
2015-02-20 12:00:00,27.25,27.29,27.22,27.26,1700.0,27.25,27.29,27.22,27.26,1700.0
2015-02-20 12:30:00,27.29,27.32,27.27,27.28,800.0,27.29,27.32,27.27,27.28,800.0
2015-02-20 13:00:00,27.26,27.33,27.23,27.29,1000.0,27.26,27.33,27.23,27.29,1000.0
2015-02-20 13:30:00,27.29,27.34,27.25,27.27,1000.0,27.29,27.34,27.25,27.27,1000.0
2015-02-20 14:00:00,27.27,27.29,27.22,27.26,2000.0,27.27,27.29,27.22,27.26,2000.0
2015-02-20 14:30:00,27.27,27.28,27.25,27.28,1300.0,27.27,27.28,27.25,27.28,1300.0
2015-02-20 15:00:00,27.3,27.44,27.3,27.44,3600.0,27.3,27.44,27.3,27.44,3600.0
2015-02-20 15:30:00,27.4,27.6,27.4,27.6,6300.0,27.4,27.6,27.4,27.6,6300.0
2015-02-23 09:30:00,27.35,27.42,27.14,27.14,1000.0,27.35,27.42,27.14,27.14,1000.0
2015-02-23 10:00:00,27.24,27.24,27.05,27.2,2000.0,27.24,27.24,27.05,27.2,2000.0
2015-02-23 10:30:00,27.16,27.52,27.16,27.46,2400.0,27.16,27.52,27.16,27.46,2400.0
2015-02-23 11:00:00,27.36,27.42,27.36,27.42,300.0,27.36,27.42,27.36,27.42,300.0
2015-02-23 11:30:00,27.43,27.5,27.4,27.48,4800.0,27.43,27.5,27.4,27.48,4800.0
2015-02-23 12:00:00,27.48,27.66,27.4,27.56,41300.0,27.48,27.66,27.4,27.56,41300.0
2015-02-23 12:30:00,27.56,27.69,27.52,27.66,7000.0,27.56,27.69,27.52,27.66,7000.0
2015-02-23 13:00:00,27.71,27.71,27.59,27.62,1000.0,27.71,27.71,27.59,27.62,1000.0
2015-02-23 13:30:00,27.62,27.62,27.59,27.6,1400.0,27.62,27.62,27.59,27.6,1400.0
2015-02-23 14:00:00,27.61,27.72,27.56,27.72,1300.0,27.61,27.72,27.56,27.72,1300.0
2015-02-23 14:30:00,27.72,27.75,27.67,27.68,7400.0,27.72,27.75,27.67,27.68,7400.0
2015-02-23 15:00:00,27.64,27.68,27.61,27.67,2100.0,27.64,27.68,27.61,27.67,2100.0
2015-02-23 15:30:00,27.67,27.79,27.67,27.79,7200.0,27.67,27.79,27.67,27.79,7200.0
2015-02-24 09:30:00,27.87,27.87,27.76,27.76,500.0,27.87,27.87,27.76,27.76,500.0
2015-02-24 10:00:00,27.75,28.1,27.72,28.1,4900.0,27.75,28.1,27.72,28.1,4900.0
2015-02-24 10:30:00,28.09,28.1,28.07,28.1,1000.0,28.09,28.1,28.07,28.1,1000.0
2015-02-24 11:00:00,28.05,28.11,28.03,28.11,800.0,28.05,28.11,28.03,28.11,800.0
2015-02-24 11:30:00,28.11,28.13,28.11,28.12,600.0,28.11,28.13,28.11,28.12,600.0
2015-02-24 12:00:00,28.12,28.19,28.09,28.19,1700.0,28.12,28.19,28.09,28.19,1700.0
2015-02-24 12:30:00,28.11,28.11,28.08,28.11,600.0,28.11,28.11,28.08,28.11,600.0
2015-02-24 13:00:00,28.1,28.1,28.06,28.08,500.0,28.1,28.1,28.06,28.08,500.0
2015-02-24 13:30:00,28.11,28.11,27.96,28.01,2400.0,28.11,28.11,27.96,28.01,2400.0
2015-02-24 14:00:00,28.0,28.0,27.97,27.99,1100.0,28.0,28.0,27.97,27.99,1100.0
2015-02-24 14:30:00,28.0,28.03,27.99,28.03,2000.0,28.0,28.03,27.99,28.03,2000.0
2015-02-24 15:00:00,28.03,28.34,28.03,28.31,4900.0,28.03,28.34,28.03,28.31,4900.0
2015-02-24 15:30:00,28.33,28.62,28.33,28.6,15200.0,28.33,28.62,28.33,28.6,15200.0
2015-02-25 09:30:00,28.68,28.69,28.54,28.65,800.0,28.68,28.69,28.54,28.65,800.0
2015-02-25 10:00:00,28.58,28.67,28.5,28.67,1500.0,28.58,28.67,28.5,28.67,1500.0
2015-02-25 10:30:00,28.72,28.72,28.57,28.57,300.0,28.72,28.72,28.57,28.57,300.0
2015-02-25 11:00:00,28.46,28.47,28.46,28.47,200.0,28.46,28.47,28.46,28.47,200.0
2015-02-25 11:30:00,28.42,28.44,28.38,28.42,1000.0,28.42,28.44,28.38,28.42,1000.0
2015-02-25 12:00:00,28.36,28.36,28.27,28.29,1100.0,28.36,28.36,28.27,28.29,1100.0
2015-02-25 12:30:00,28.28,28.29,28.28,28.29,400.0,28.28,28.29,28.28,28.29,400.0
2015-02-25 13:00:00,28.29,28.47,28.27,28.47,2000.0,28.29,28.47,28.27,28.47,2000.0
2015-02-25 13:30:00,28.49,28.5,28.38,28.38,4200.0,28.49,28.5,28.38,28.38,4200.0
2015-02-25 14:00:00,28.4,28.4,28.29,28.31,1300.0,28.4,28.4,28.29,28.31,1300.0
2015-02-25 14:30:00,28.21,28.22,28.08,28.08,1900.0,28.21,28.22,28.08,28.08,1900.0
2015-02-25 15:00:00,28.14,28.14,28.08,28.08,1000.0,28.14,28.14,28.08,28.08,1000.0
2015-02-25 15:30:00,28.12,28.29,28.12,28.29,3400.0,28.12,28.29,28.12,28.29,3400.0
2015-02-26 09:30:00,28.24,28.26,28.15,28.26,500.0,28.24,28.26,28.15,28.26,500.0
2015-02-26 10:00:00,28.18,28.21,28.09,28.16,900.0,28.18,28.21,28.09,28.16,900.0
2015-02-26 10:30:00,28.21,28.28,28.21,28.26,400.0,28.21,28.28,28.21,28.26,400.0
2015-02-26 11:00:00,28.46,28.49,28.44,28.45,1100.0,28.46,28.49,28.44,28.45,1100.0
2015-02-26 11:30:00,28.4,28.49,28.39,28.49,1200.0,28.4,28.49,28.39,28.49,1200.0
2015-02-26 12:00:00,28.46,28.52,28.46,28.52,1100.0,28.46,28.52,28.46,28.52,1100.0
2015-02-26 12:30:00,28.5,28.52,28.39,28.39,3600.0,28.5,28.52,28.39,28.39,3600.0
2015-02-26 13:00:00,28.39,28.4,28.39,28.4,500.0,28.39,28.4,28.39,28.4,500.0
2015-02-26 13:30:00,28.38,28.47,28.38,28.47,800.0,28.38,28.47,28.38,28.47,800.0
2015-02-26 14:00:00,28.46,28.59,28.46,28.55,6400.0,28.46,28.59,28.46,28.55,6400.0
2015-02-26 14:30:00,28.51,28.54,28.44,28.54,6100.0,28.51,28.54,28.44,28.54,6100.0
2015-02-26 15:00:00,28.47,28.56,28.47,28.55,4400.0,28.47,28.56,28.47,28.55,4400.0
2015-02-26 15:30:00,28.58,28.62,28.48,28.56,4100.0,28.58,28.62,28.48,28.56,4100.0
2015-02-27 09:30:00,28.63,28.65,28.53,28.63,700.0,28.63,28.65,28.53,28.63,700.0
2015-02-27 10:00:00,28.84,28.88,28.6,28.84,2700.0,28.84,28.88,28.6,28.84,2700.0
2015-02-27 10:30:00,28.9,28.93,28.82,28.9,3000.0,28.9,28.93,28.82,28.9,3000.0
2015-02-27 11:00:00,28.88,28.99,28.88,28.96,3900.0,28.88,28.99,28.88,28.96,3900.0
2015-02-27 11:30:00,28.91,29.01,28.91,28.99,2400.0,28.91,29.01,28.91,28.99,2400.0
2015-02-27 12:00:00,29.0,29.01,28.95,28.95,2300.0,29.0,29.01,28.95,28.95,2300.0
2015-02-27 12:30:00,28.97,28.97,28.94,28.96,2900.0,28.97,28.97,28.94,28.96,2900.0
2015-02-27 13:00:00,29.01,29.03,29.0,29.03,2200.0,29.01,29.03,29.0,29.03,2200.0
2015-02-27 13:30:00,29.04,29.04,28.98,29.02,4200.0,29.04,29.04,28.98,29.02,4200.0
2015-02-27 14:00:00,29.04,29.14,29.04,29.13,1900.0,29.04,29.14,29.04,29.13,1900.0
2015-02-27 14:30:00,29.11,29.12,28.99,29.02,2500.0,29.11,29.12,28.99,29.02,2500.0
2015-02-27 15:00:00,28.98,29.17,28.98,29.17,2100.0,28.98,29.17,28.98,29.17,2100.0
2015-02-27 15:30:00,29.14,29.15,28.95,28.96,10300.0,29.14,29.15,28.95,28.96,10300.0
2015-03-02 09:30:00,28.98,29.66,28.98,29.64,6500.0,28.98,29.66,28.98,29.64,6500.0
2015-03-02 10:00:00,29.52,29.78,29.51,29.66,5900.0,29.52,29.78,29.51,29.66,5900.0
2015-03-02 10:30:00,29.69,29.7,29.6,29.63,3100.0,29.69,29.7,29.6,29.63,3100.0
2015-03-02 11:00:00,29.59,29.6,29.48,29.48,1100.0,29.59,29.6,29.48,29.48,1100.0
2015-03-02 11:30:00,29.42,29.65,29.42,29.54,3100.0,29.42,29.65,29.42,29.54,3100.0
2015-03-02 12:00:00,29.57,29.61,29.44,29.46,8400.0,29.57,29.61,29.44,29.46,8400.0
2015-03-02 12:30:00,29.42,29.7,29.42,29.69,4100.0,29.42,29.7,29.42,29.69,4100.0
2015-03-02 13:00:00,29.71,29.72,29.57,29.57,1000.0,29.71,29.72,29.57,29.57,1000.0
2015-03-02 13:30:00,29.63,29.71,29.63,29.68,700.0,29.63,29.71,29.63,29.68,700.0
2015-03-02 14:00:00,29.69,29.71,29.67,29.67,700.0,29.69,29.71,29.67,29.67,700.0
2015-03-02 14:30:00,29.66,29.78,29.62,29.62,2600.0,29.66,29.78,29.62,29.62,2600.0
2015-03-02 15:00:00,29.65,29.79,29.63,29.79,8400.0,29.65,29.79,29.63,29.79,8400.0
2015-03-02 15:30:00,29.79,29.89,29.78,29.8,8200.0,29.79,29.89,29.78,29.8,8200.0
2015-03-03 09:30:00,29.83,29.83,29.34,29.52,2200.0,29.83,29.83,29.34,29.52,2200.0
2015-03-03 10:00:00,29.65,29.95,29.65,29.87,5200.0,29.65,29.95,29.65,29.87,5200.0
2015-03-03 10:30:00,29.92,29.95,29.82,29.82,3600.0,29.92,29.95,29.82,29.82,3600.0
2015-03-03 11:00:00,29.88,29.97,29.84,29.85,5800.0,29.88,29.97,29.84,29.85,5800.0
2015-03-03 11:30:00,29.8,29.8,29.57,29.57,2100.0,29.8,29.8,29.57,29.57,2100.0
2015-03-03 12:00:00,29.6,29.6,29.52,29.55,9700.0,29.6,29.6,29.52,29.55,9700.0
2015-03-03 12:30:00,29.55,29.71,29.55,29.71,13100.0,29.55,29.71,29.55,29.71,13100.0
2015-03-03 13:00:00,29.74,29.77,29.69,29.7,2000.0,29.74,29.77,29.69,29.7,2000.0
2015-03-03 13:30:00,29.72,29.73,29.58,29.62,4000.0,29.72,29.73,29.58,29.62,4000.0
2015-03-03 14:00:00,29.63,29.79,29.62,29.79,1100.0,29.63,29.79,29.62,29.79,1100.0
2015-03-03 14:30:00,29.79,29.81,29.67,29.81,2500.0,29.79,29.81,29.67,29.81,2500.0
2015-03-03 15:00:00,29.79,29.82,29.73,29.82,2700.0,29.79,29.82,29.73,29.82,2700.0
2015-03-03 15:30:00,29.87,29.99,29.87,29.93,12700.0,29.87,29.99,29.87,29.93,12700.0
2015-03-04 09:30:00,29.6,29.65,29.48,29.65,4400.0,29.6,29.65,29.48,29.65,4400.0
2015-03-04 10:00:00,29.62,29.72,29.54,29.58,13100.0,29.62,29.72,29.54,29.58,13100.0
2015-03-04 10:30:00,29.63,29.75,29.63,29.7,5600.0,29.63,29.75,29.63,29.7,5600.0
2015-03-04 11:00:00,29.73,29.99,29.73,29.94,5900.0,29.73,29.99,29.73,29.94,5900.0
2015-03-04 11:30:00,29.92,29.99,29.92,29.99,6700.0,29.92,29.99,29.92,29.99,6700.0
2015-03-04 12:00:00,29.98,30.01,29.9,29.9,2800.0,29.98,30.01,29.9,29.9,2800.0
2015-03-04 12:30:00,29.86,29.86,29.62,29.62,1700.0,29.86,29.86,29.62,29.62,1700.0
2015-03-04 13:00:00,29.65,29.65,29.58,29.59,1200.0,29.65,29.65,29.58,29.59,1200.0
2015-03-04 13:30:00,29.56,29.56,29.45,29.46,2000.0,29.56,29.56,29.45,29.46,2000.0
2015-03-04 14:00:00,29.47,29.49,29.43,29.44,2000.0,29.47,29.49,29.43,29.44,2000.0
2015-03-04 14:30:00,29.4,29.42,29.35,29.4,3500.0,29.4,29.42,29.35,29.4,3500.0
2015-03-04 15:00:00,29.37,29.37,29.24,29.24,5000.0,29.37,29.37,29.24,29.24,5000.0
2015-03-04 15:30:00,29.24,29.33,29.18,29.31,8600.0,29.24,29.33,29.18,29.31,8600.0
2015-03-05 09:30:00,28.19,28.35,26.27,26.3,75800.0,28.19,28.35,26.27,26.3,75800.0
2015-03-05 10:00:00,26.3,26.47,26.04,26.41,73700.0,26.3,26.47,26.04,26.41,73700.0
2015-03-05 10:30:00,26.38,26.44,25.97,26.23,39500.0,26.38,26.44,25.97,26.23,39500.0
2015-03-05 11:00:00,26.19,26.51,26.1,26.25,14300.0,26.19,26.51,26.1,26.25,14300.0
2015-03-05 11:30:00,26.26,26.41,26.19,26.4,18600.0,26.26,26.41,26.19,26.4,18600.0
2015-03-05 12:00:00,26.4,26.47,26.24,26.25,23400.0,26.4,26.47,26.24,26.25,23400.0
2015-03-05 12:30:00,26.25,26.33,26.2,26.25,18300.0,26.25,26.33,26.2,26.25,18300.0
2015-03-05 13:00:00,26.25,26.4,26.25,26.4,14800.0,26.25,26.4,26.25,26.4,14800.0
2015-03-05 13:30:00,26.38,26.75,26.36,26.49,19200.0,26.38,26.75,26.36,26.49,19200.0
2015-03-05 14:00:00,26.48,26.57,26.42,26.47,12900.0,26.48,26.57,26.42,26.47,12900.0
2015-03-05 14:30:00,26.47,26.52,26.4,26.4,9300.0,26.47,26.52,26.4,26.4,9300.0
2015-03-05 15:00:00,26.4,26.53,26.26,26.32,20400.0,26.4,26.53,26.26,26.32,20400.0
2015-03-05 15:30:00,26.35,26.37,26.28,26.29,21300.0,26.35,26.37,26.28,26.29,21300.0
2015-03-06 09:30:00,26.12,26.41,26.12,26.4,6600.0,26.12,26.41,26.12,26.4,6600.0
2015-03-06 10:00:00,26.44,26.6,26.33,26.33,10100.0,26.44,26.6,26.33,26.33,10100.0
2015-03-06 10:30:00,26.33,26.33,26.06,26.31,14400.0,26.33,26.33,26.06,26.31,14400.0
2015-03-06 11:00:00,26.27,26.27,26.03,26.04,6600.0,26.27,26.27,26.03,26.04,6600.0
2015-03-06 11:30:00,26.08,26.16,26.05,26.13,4000.0,26.08,26.16,26.05,26.13,4000.0
2015-03-06 12:00:00,26.15,26.25,26.14,26.25,3800.0,26.15,26.25,26.14,26.25,3800.0
2015-03-06 12:30:00,26.25,26.49,26.24,26.45,7900.0,26.25,26.49,26.24,26.45,7900.0
2015-03-06 13:00:00,26.45,26.52,26.44,26.52,7200.0,26.45,26.52,26.44,26.52,7200.0
2015-03-06 13:30:00,26.51,26.51,26.42,26.42,4200.0,26.51,26.51,26.42,26.42,4200.0
2015-03-06 14:00:00,26.41,26.78,26.41,26.76,6400.0,26.41,26.78,26.41,26.76,6400.0
2015-03-06 14:30:00,26.76,26.8,26.71,26.77,7100.0,26.76,26.8,26.71,26.77,7100.0
2015-03-06 15:00:00,26.79,27.0,26.79,26.93,12100.0,26.79,27.0,26.79,26.93,12100.0
2015-03-06 15:30:00,26.91,27.14,26.85,27.05,16800.0,26.91,27.14,26.85,27.05,16800.0
2015-03-09 09:30:00,27.27,27.31,27.02,27.31,4900.0,27.27,27.31,27.02,27.31,4900.0
2015-03-09 10:00:00,27.29,27.33,26.98,27.02,5300.0,27.29,27.33,26.98,27.02,5300.0
2015-03-09 10:30:00,27.13,27.13,26.94,27.06,4500.0,27.13,27.13,26.94,27.06,4500.0
2015-03-09 11:00:00,27.02,27.02,26.91,26.99,3400.0,27.02,27.02,26.91,26.99,3400.0
2015-03-09 11:30:00,26.97,27.0,26.84,26.86,3500.0,26.97,27.0,26.84,26.86,3500.0
2015-03-09 12:00:00,26.83,27.07,26.78,27.02,8400.0,26.83,27.07,26.78,27.02,8400.0
2015-03-09 12:30:00,27.03,27.23,26.93,27.21,16000.0,27.03,27.23,26.93,27.21,16000.0
2015-03-09 13:00:00,27.17,27.25,27.09,27.12,6000.0,27.17,27.25,27.09,27.12,6000.0
2015-03-09 13:30:00,27.16,27.22,27.1,27.1,3200.0,27.16,27.22,27.1,27.1,3200.0
2015-03-09 14:00:00,27.18,27.24,27.16,27.18,3500.0,27.18,27.24,27.16,27.18,3500.0
2015-03-09 14:30:00,27.14,27.21,27.07,27.13,3100.0,27.14,27.21,27.07,27.13,3100.0
2015-03-09 15:00:00,27.16,27.24,27.09,27.11,5100.0,27.16,27.24,27.09,27.11,5100.0
2015-03-09 15:30:00,27.1,27.26,27.1,27.26,12500.0,27.1,27.26,27.1,27.26,12500.0
2015-03-10 09:30:00,27.25,27.25,26.81,26.81,2600.0,27.25,27.25,26.81,26.81,2600.0
2015-03-10 10:00:00,26.8,26.8,26.52,26.52,5600.0,26.8,26.8,26.52,26.52,5600.0
2015-03-10 10:30:00,26.61,26.67,26.51,26.67,4600.0,26.61,26.67,26.51,26.67,4600.0
2015-03-10 11:00:00,26.69,26.82,26.68,26.76,10400.0,26.69,26.82,26.68,26.76,10400.0
2015-03-10 11:30:00,26.77,26.77,26.69,26.69,5000.0,26.77,26.77,26.69,26.69,5000.0
2015-03-10 12:00:00,26.69,26.8,26.62,26.8,3600.0,26.69,26.8,26.62,26.8,3600.0
2015-03-10 12:30:00,26.77,26.79,26.73,26.78,4000.0,26.77,26.79,26.73,26.78,4000.0
2015-03-10 13:00:00,26.79,26.93,26.76,26.93,3800.0,26.79,26.93,26.76,26.93,3800.0
2015-03-10 13:30:00,26.95,26.96,26.9,26.9,4800.0,26.95,26.96,26.9,26.9,4800.0
2015-03-10 14:00:00,26.9,26.99,26.89,26.96,6700.0,26.9,26.99,26.89,26.96,6700.0
2015-03-10 14:30:00,26.99,27.03,26.97,26.98,6000.0,26.99,27.03,26.97,26.98,6000.0
2015-03-10 15:00:00,27.02,27.1,27.02,27.07,8100.0,27.02,27.1,27.02,27.07,8100.0
2015-03-10 15:30:00,27.07,27.16,27.05,27.07,15500.0,27.07,27.16,27.05,27.07,15500.0
2015-03-11 09:30:00,27.06,27.36,27.02,27.32,4100.0,27.06,27.36,27.02,27.32,4100.0
2015-03-11 10:00:00,27.3,27.39,27.29,27.33,8100.0,27.3,27.39,27.29,27.33,8100.0
2015-03-11 10:30:00,27.33,27.34,27.13,27.15,6000.0,27.33,27.34,27.13,27.15,6000.0
2015-03-11 11:00:00,27.14,27.14,27.06,27.12,4700.0,27.14,27.14,27.06,27.12,4700.0
2015-03-11 11:30:00,27.1,27.14,27.07,27.11,3900.0,27.1,27.14,27.07,27.11,3900.0
2015-03-11 12:00:00,27.09,27.13,27.09,27.13,4500.0,27.09,27.13,27.09,27.13,4500.0
2015-03-11 12:30:00,27.13,27.15,27.11,27.12,3200.0,27.13,27.15,27.11,27.12,3200.0
2015-03-11 13:00:00,27.13,27.13,27.09,27.11,3600.0,27.13,27.13,27.09,27.11,3600.0
2015-03-11 13:30:00,27.1,27.12,27.09,27.11,5400.0,27.1,27.12,27.09,27.11,5400.0
2015-03-11 14:00:00,27.14,27.25,27.1,27.25,5800.0,27.14,27.25,27.1,27.25,5800.0
2015-03-11 14:30:00,27.26,27.53,27.26,27.52,10300.0,27.26,27.53,27.26,27.52,10300.0
2015-03-11 15:00:00,27.48,27.6,27.48,27.57,9600.0,27.48,27.6,27.48,27.57,9600.0
2015-03-11 15:30:00,27.55,27.67,27.47,27.64,20100.0,27.55,27.67,27.47,27.64,20100.0
2015-03-12 09:30:00,27.48,27.9,27.43,27.69,8800.0,27.48,27.9,27.43,27.69,8800.0
2015-03-12 10:00:00,27.65,27.65,27.49,27.51,9800.0,27.65,27.65,27.49,27.51,9800.0
2015-03-12 10:30:00,27.52,27.59,27.5,27.57,4400.0,27.52,27.59,27.5,27.57,4400.0
2015-03-12 11:00:00,27.58,27.71,27.57,27.7,2900.0,27.58,27.71,27.57,27.7,2900.0
2015-03-12 11:30:00,27.66,27.73,27.66,27.7,3200.0,27.66,27.73,27.66,27.7,3200.0
2015-03-12 12:00:00,27.69,27.82,27.66,27.82,5500.0,27.69,27.82,27.66,27.82,5500.0
2015-03-12 12:30:00,27.79,27.98,27.78,27.94,5300.0,27.79,27.98,27.78,27.94,5300.0
2015-03-12 13:00:00,27.94,27.96,27.9,27.93,4200.0,27.94,27.96,27.9,27.93,4200.0
2015-03-12 13:30:00,27.93,28.01,27.93,27.99,6100.0,27.93,28.01,27.93,27.99,6100.0
2015-03-12 14:00:00,27.99,27.99,27.83,27.85,4900.0,27.99,27.99,27.83,27.85,4900.0
2015-03-12 14:30:00,27.85,27.92,27.84,27.88,6200.0,27.85,27.92,27.84,27.88,6200.0
2015-03-12 15:00:00,27.9,27.97,27.88,27.97,6200.0,27.9,27.97,27.88,27.97,6200.0
2015-03-12 15:30:00,27.96,28.02,27.95,28.02,9700.0,27.96,28.02,27.95,28.02,9700.0
2015-03-13 09:30:00,27.97,28.04,27.89,27.9,3300.0,27.97,28.04,27.89,27.9,3300.0
2015-03-13 10:00:00,27.86,27.96,27.8,27.84,5800.0,27.86,27.96,27.8,27.84,5800.0
2015-03-13 10:30:00,27.81,27.88,27.74,27.8,3800.0,27.81,27.88,27.74,27.8,3800.0
2015-03-13 11:00:00,27.76,27.8,27.55,27.55,3600.0,27.76,27.8,27.55,27.55,3600.0
2015-03-13 11:30:00,27.56,27.58,27.47,27.51,4900.0,27.56,27.58,27.47,27.51,4900.0
2015-03-13 12:00:00,27.51,27.6,27.48,27.57,3700.0,27.51,27.6,27.48,27.57,3700.0
2015-03-13 12:30:00,27.56,27.68,27.56,27.59,3200.0,27.56,27.68,27.56,27.59,3200.0
2015-03-13 13:00:00,27.58,27.58,27.51,27.51,2500.0,27.58,27.58,27.51,27.51,2500.0
2015-03-13 13:30:00,27.5,27.65,27.5,27.64,1500.0,27.5,27.65,27.5,27.64,1500.0
2015-03-13 14:00:00,27.6,27.66,27.59,27.62,3600.0,27.6,27.66,27.59,27.62,3600.0
2015-03-13 14:30:00,27.64,27.7,27.62,27.69,3900.0,27.64,27.7,27.62,27.69,3900.0
2015-03-13 15:00:00,27.71,27.79,27.67,27.79,2500.0,27.71,27.79,27.67,27.79,2500.0
2015-03-13 15:30:00,27.82,27.92,27.8,27.83,5900.0,27.82,27.92,27.8,27.83,5900.0
2015-03-16 09:30:00,27.83,28.16,27.83,28.14,2400.0,27.83,28.16,27.83,28.14,2400.0
2015-03-16 10:00:00,28.19,28.19,28.09,28.13,1600.0,28.19,28.19,28.09,28.13,1600.0
2015-03-16 10:30:00,28.19,28.19,28.06,28.07,3100.0,28.19,28.19,28.06,28.07,3100.0
2015-03-16 11:00:00,28.08,28.11,27.94,28.08,4600.0,28.08,28.11,27.94,28.08,4600.0
2015-03-16 11:30:00,28.1,28.12,28.03,28.03,1300.0,28.1,28.12,28.03,28.03,1300.0
2015-03-16 12:00:00,27.99,28.04,27.96,28.04,3200.0,27.99,28.04,27.96,28.04,3200.0
2015-03-16 12:30:00,27.98,28.01,27.86,27.86,2600.0,27.98,28.01,27.86,27.86,2600.0
2015-03-16 13:00:00,27.84,27.94,27.82,27.94,2400.0,27.84,27.94,27.82,27.94,2400.0
2015-03-16 13:30:00,27.93,27.97,27.9,27.97,3400.0,27.93,27.97,27.9,27.97,3400.0
2015-03-16 14:00:00,27.94,28.03,27.93,28.02,3000.0,27.94,28.03,27.93,28.02,3000.0
2015-03-16 14:30:00,28.02,28.04,27.88,27.93,3200.0,28.02,28.04,27.88,27.93,3200.0
2015-03-16 15:00:00,27.93,28.0,27.93,27.97,2900.0,27.93,28.0,27.93,27.97,2900.0
2015-03-16 15:30:00,27.99,28.05,27.95,28.05,4900.0,27.99,28.05,27.95,28.05,4900.0
2015-03-17 09:30:00,27.9,27.9,27.58,27.73,2800.0,27.9,27.9,27.58,27.73,2800.0
2015-03-17 10:00:00,27.74,27.74,27.57,27.57,5300.0,27.74,27.74,27.57,27.57,5300.0
2015-03-17 10:30:00,27.6,27.61,27.41,27.44,6200.0,27.6,27.61,27.41,27.44,6200.0
2015-03-17 11:00:00,27.45,27.53,27.42,27.52,4900.0,27.45,27.53,27.42,27.52,4900.0
2015-03-17 11:30:00,27.54,27.6,27.52,27.59,1800.0,27.54,27.6,27.52,27.59,1800.0
2015-03-17 12:00:00,27.55,27.58,27.5,27.55,3200.0,27.55,27.58,27.5,27.55,3200.0
2015-03-17 12:30:00,27.56,27.6,27.55,27.55,1900.0,27.56,27.6,27.55,27.55,1900.0
2015-03-17 13:00:00,27.55,27.58,27.46,27.46,3200.0,27.55,27.58,27.46,27.46,3200.0
2015-03-17 13:30:00,27.46,27.49,27.44,27.47,1500.0,27.46,27.49,27.44,27.47,1500.0
2015-03-17 14:00:00,27.5,27.59,27.49,27.59,2500.0,27.5,27.59,27.49,27.59,2500.0
2015-03-17 14:30:00,27.56,27.61,27.54,27.58,2500.0,27.56,27.61,27.54,27.58,2500.0
2015-03-17 15:00:00,27.58,27.85,27.58,27.85,8900.0,27.58,27.85,27.58,27.85,8900.0
2015-03-17 15:30:00,27.85,27.86,27.69,27.7,8000.0,27.85,27.86,27.69,27.7,8000.0
2015-03-18 09:30:00,27.61,27.71,27.61,27.71,600.0,27.61,27.71,27.61,27.71,600.0
2015-03-18 10:00:00,27.75,27.82,27.75,27.79,800.0,27.75,27.82,27.75,27.79,800.0
2015-03-18 10:30:00,27.83,27.88,27.74,27.85,800.0,27.83,27.88,27.74,27.85,800.0
2015-03-18 11:00:00,27.85,27.85,27.76,27.77,1700.0,27.85,27.85,27.76,27.77,1700.0
2015-03-18 11:30:00,27.81,27.81,27.72,27.72,700.0,27.81,27.81,27.72,27.72,700.0
2015-03-18 12:00:00,27.73,27.73,27.64,27.67,600.0,27.73,27.73,27.64,27.67,600.0
2015-03-18 12:30:00,27.69,27.7,27.65,27.65,2900.0,27.69,27.7,27.65,27.65,2900.0
2015-03-18 13:00:00,27.65,27.65,27.48,27.48,3100.0,27.65,27.65,27.48,27.48,3100.0
2015-03-18 13:30:00,27.48,27.48,27.21,27.47,3400.0,27.48,27.48,27.21,27.47,3400.0
2015-03-18 14:00:00,27.65,27.79,27.63,27.75,6200.0,27.65,27.79,27.63,27.75,6200.0
2015-03-18 14:30:00,27.8,27.83,27.7,27.8,4700.0,27.8,27.83,27.7,27.8,4700.0
2015-03-18 15:00:00,27.83,27.99,27.83,27.95,7200.0,27.83,27.99,27.83,27.95,7200.0
2015-03-18 15:30:00,27.94,27.94,27.83,27.93,6500.0,27.94,27.94,27.83,27.93,6500.0
2015-03-19 09:30:00,27.86,27.98,27.86,27.98,700.0,27.86,27.98,27.86,27.98,700.0
2015-03-19 10:00:00,27.94,28.07,27.94,28.06,2600.0,27.94,28.07,27.94,28.06,2600.0
2015-03-19 10:30:00,28.11,28.28,28.11,28.28,800.0,28.11,28.28,28.11,28.28,800.0
2015-03-19 11:00:00,28.25,28.34,28.19,28.24,1600.0,28.25,28.34,28.19,28.24,1600.0
2015-03-19 11:30:00,28.21,28.25,28.19,28.19,600.0,28.21,28.25,28.19,28.19,600.0
2015-03-19 12:00:00,28.29,28.32,28.27,28.32,500.0,28.29,28.32,28.27,28.32,500.0
2015-03-19 12:30:00,28.33,28.37,28.13,28.13,3400.0,28.33,28.37,28.13,28.13,3400.0
2015-03-19 13:00:00,28.14,28.2,28.14,28.19,1300.0,28.14,28.2,28.14,28.19,1300.0
2015-03-19 13:30:00,28.24,28.24,28.08,28.1,1400.0,28.24,28.24,28.08,28.1,1400.0
2015-03-19 14:00:00,28.14,28.16,28.09,28.15,2500.0,28.14,28.16,28.09,28.15,2500.0
2015-03-19 14:30:00,28.19,28.19,28.16,28.19,1700.0,28.19,28.19,28.16,28.19,1700.0
2015-03-19 15:00:00,28.2,28.3,28.2,28.21,3400.0,28.2,28.3,28.2,28.21,3400.0
2015-03-19 15:30:00,28.19,28.28,28.18,28.23,4900.0,28.19,28.28,28.18,28.23,4900.0
2015-03-20 09:30:00,28.19,28.34,28.19,28.3,700.0,28.19,28.34,28.19,28.3,700.0
2015-03-20 10:00:00,28.2,28.28,28.18,28.25,2800.0,28.2,28.28,28.18,28.25,2800.0
2015-03-20 10:30:00,28.27,28.29,28.18,28.21,3400.0,28.27,28.29,28.18,28.21,3400.0
2015-03-20 11:00:00,28.2,28.26,28.13,28.14,4000.0,28.2,28.26,28.13,28.14,4000.0
2015-03-20 11:30:00,28.16,28.31,28.16,28.29,2000.0,28.16,28.31,28.16,28.29,2000.0
2015-03-20 12:00:00,28.31,28.31,28.27,28.27,2700.0,28.31,28.31,28.27,28.27,2700.0
2015-03-20 12:30:00,28.31,28.31,28.26,28.26,3500.0,28.31,28.31,28.26,28.26,3500.0
2015-03-20 13:00:00,28.25,28.25,28.18,28.18,2600.0,28.25,28.25,28.18,28.18,2600.0
2015-03-20 13:30:00,28.19,28.22,28.11,28.13,3000.0,28.19,28.22,28.11,28.13,3000.0
2015-03-20 14:00:00,28.14,28.21,28.12,28.17,3700.0,28.14,28.21,28.12,28.17,3700.0
2015-03-20 14:30:00,28.21,28.31,28.21,28.26,3000.0,28.21,28.31,28.21,28.26,3000.0
2015-03-20 15:00:00,28.24,28.49,28.23,28.49,8000.0,28.24,28.49,28.23,28.49,8000.0
2015-03-20 15:30:00,28.51,28.56,28.43,28.43,7900.0,28.51,28.56,28.43,28.43,7900.0
2015-03-23 09:30:00,28.44,28.52,28.37,28.45,1800.0,28.44,28.52,28.37,28.45,1800.0
2015-03-23 10:00:00,28.35,28.46,28.34,28.36,2100.0,28.35,28.46,28.34,28.36,2100.0
2015-03-23 10:30:00,28.35,28.35,28.22,28.22,900.0,28.35,28.35,28.22,28.22,900.0
2015-03-23 11:00:00,28.22,28.23,28.14,28.14,1800.0,28.22,28.23,28.14,28.14,1800.0
2015-03-23 11:30:00,28.15,28.2,28.15,28.19,1100.0,28.15,28.2,28.15,28.19,1100.0
2015-03-23 12:00:00,28.12,28.18,28.04,28.05,2200.0,28.12,28.18,28.04,28.05,2200.0
2015-03-23 12:30:00,28.06,28.19,28.06,28.12,1800.0,28.06,28.19,28.06,28.12,1800.0
2015-03-23 13:00:00,28.21,28.28,28.21,28.25,1800.0,28.21,28.28,28.21,28.25,1800.0
2015-03-23 13:30:00,28.23,28.28,28.23,28.27,2300.0,28.23,28.28,28.23,28.27,2300.0
2015-03-23 14:00:00,28.26,28.32,28.21,28.21,5600.0,28.26,28.32,28.21,28.21,5600.0
2015-03-23 14:30:00,28.19,28.25,28.19,28.19,4100.0,28.19,28.25,28.19,28.19,4100.0
2015-03-23 15:00:00,28.2,28.2,28.16,28.18,4000.0,28.2,28.2,28.16,28.18,4000.0
2015-03-23 15:30:00,28.17,28.18,28.08,28.09,5900.0,28.17,28.18,28.08,28.09,5900.0
2015-03-24 09:30:00,28.1,28.1,27.77,27.88,3200.0,28.1,28.1,27.77,27.88,3200.0
2015-03-24 10:00:00,28.0,28.04,27.9,27.99,2300.0,28.0,28.04,27.9,27.99,2300.0
2015-03-24 10:30:00,27.93,28.16,27.93,28.16,2800.0,27.93,28.16,27.93,28.16,2800.0
2015-03-24 11:00:00,28.09,28.14,28.09,28.1,2000.0,28.09,28.14,28.09,28.1,2000.0
2015-03-24 11:30:00,28.1,28.14,28.09,28.13,2200.0,28.1,28.14,28.09,28.13,2200.0
2015-03-24 12:00:00,28.12,28.23,28.1,28.19,3400.0,28.12,28.23,28.1,28.19,3400.0
2015-03-24 12:30:00,28.19,28.26,28.06,28.06,4400.0,28.19,28.26,28.06,28.06,4400.0
2015-03-24 13:00:00,28.04,28.04,27.96,27.98,2200.0,28.04,28.04,27.96,27.98,2200.0
2015-03-24 13:30:00,28.01,28.02,27.84,27.89,1800.0,28.01,28.02,27.84,27.89,1800.0
2015-03-24 14:00:00,27.89,27.95,27.85,27.85,3400.0,27.89,27.95,27.85,27.85,3400.0
2015-03-24 14:30:00,27.85,27.93,27.84,27.92,3500.0,27.85,27.93,27.84,27.92,3500.0
2015-03-24 15:00:00,27.93,28.01,27.93,27.94,3500.0,27.93,28.01,27.93,27.94,3500.0
2015-03-24 15:30:00,27.91,27.96,27.78,27.79,9500.0,27.91,27.96,27.78,27.79,9500.0
2015-03-25 09:30:00,27.81,27.81,27.54,27.54,2900.0,27.81,27.81,27.54,27.54,2900.0
2015-03-25 10:00:00,27.51,27.64,27.51,27.57,2700.0,27.51,27.64,27.51,27.57,2700.0
2015-03-25 10:30:00,27.53,27.53,27.44,27.48,3300.0,27.53,27.53,27.44,27.48,3300.0
2015-03-25 11:00:00,27.5,27.53,27.21,27.21,7100.0,27.5,27.53,27.21,27.21,7100.0
2015-03-25 11:30:00,27.15,27.16,26.96,26.97,3800.0,27.15,27.16,26.96,26.97,3800.0
2015-03-25 12:00:00,27.0,27.03,26.96,27.02,5600.0,27.0,27.03,26.96,27.02,5600.0
2015-03-25 12:30:00,27.04,27.14,27.02,27.14,4700.0,27.04,27.14,27.02,27.14,4700.0
2015-03-25 13:00:00,27.1,27.16,26.95,27.15,7600.0,27.1,27.16,26.95,27.15,7600.0
2015-03-25 13:30:00,27.1,27.2,27.05,27.16,3300.0,27.1,27.2,27.05,27.16,3300.0
2015-03-25 14:00:00,27.16,27.23,27.09,27.09,5200.0,27.16,27.23,27.09,27.09,5200.0
2015-03-25 14:30:00,27.09,27.11,27.0,27.0,5500.0,27.09,27.11,27.0,27.0,5500.0
2015-03-25 15:00:00,27.0,27.1,26.99,27.0,6500.0,27.0,27.1,26.99,27.0,6500.0
2015-03-25 15:30:00,27.0,27.02,26.97,27.02,7500.0,27.0,27.02,26.97,27.02,7500.0
2015-03-26 09:30:00,26.88,27.12,26.72,26.72,8000.0,26.88,27.12,26.72,26.72,8000.0
2015-03-26 10:00:00,26.75,27.02,26.75,27.02,7900.0,26.75,27.02,26.75,27.02,7900.0
2015-03-26 10:30:00,26.99,27.19,26.99,27.19,6100.0,26.99,27.19,26.99,27.19,6100.0
2015-03-26 11:00:00,27.19,27.23,27.12,27.13,6500.0,27.19,27.23,27.12,27.13,6500.0
2015-03-26 11:30:00,27.14,27.19,27.0,27.09,4400.0,27.14,27.19,27.0,27.09,4400.0
2015-03-26 12:00:00,27.09,27.1,27.0,27.06,5100.0,27.09,27.1,27.0,27.06,5100.0
2015-03-26 12:30:00,27.02,27.15,26.99,27.11,3200.0,27.02,27.15,26.99,27.11,3200.0
2015-03-26 13:00:00,27.08,27.08,27.0,27.06,2600.0,27.08,27.08,27.0,27.06,2600.0
2015-03-26 13:30:00,27.08,27.16,27.08,27.12,1000.0,27.08,27.16,27.08,27.12,1000.0
2015-03-26 14:00:00,27.0,27.02,26.97,26.99,1500.0,27.0,27.02,26.97,26.99,1500.0
2015-03-26 14:30:00,26.98,27.06,26.97,27.04,2300.0,26.98,27.06,26.97,27.04,2300.0
2015-03-26 15:00:00,27.01,27.05,26.99,27.02,1200.0,27.01,27.05,26.99,27.02,1200.0
2015-03-26 15:30:00,27.0,27.03,26.99,27.02,4100.0,27.0,27.03,26.99,27.02,4100.0
2015-03-27 09:30:00,26.42,26.59,25.98,26.21,19500.0,26.42,26.59,25.98,26.21,19500.0
2015-03-27 10:00:00,26.2,26.24,25.52,25.62,17900.0,26.2,26.24,25.52,25.62,17900.0
2015-03-27 10:30:00,25.59,25.87,25.58,25.87,8100.0,25.59,25.87,25.58,25.87,8100.0
2015-03-27 11:00:00,25.9,26.03,25.83,25.87,10100.0,25.9,26.03,25.83,25.87,10100.0
2015-03-27 11:30:00,25.87,25.93,25.85,25.92,5700.0,25.87,25.93,25.85,25.92,5700.0
2015-03-27 12:00:00,25.93,25.93,25.83,25.83,2500.0,25.93,25.93,25.83,25.83,2500.0
2015-03-27 12:30:00,25.9,26.03,25.85,26.01,2800.0,25.9,26.03,25.85,26.01,2800.0
2015-03-27 13:00:00,26.05,26.09,26.0,26.05,2700.0,26.05,26.09,26.0,26.05,2700.0
2015-03-27 13:30:00,26.05,26.25,26.05,26.21,4800.0,26.05,26.25,26.05,26.21,4800.0
2015-03-27 14:00:00,26.22,26.22,26.11,26.13,4200.0,26.22,26.22,26.11,26.13,4200.0
2015-03-27 14:30:00,26.11,26.14,26.07,26.12,5800.0,26.11,26.14,26.07,26.12,5800.0
2015-03-27 15:00:00,26.13,26.19,26.12,26.14,8100.0,26.13,26.19,26.12,26.14,8100.0
2015-03-27 15:30:00,26.15,26.78,26.14,26.65,45200.0,26.15,26.78,26.14,26.65,45200.0
2015-03-30 09:30:00,26.74,26.8,26.62,26.8,4000.0,26.74,26.8,26.62,26.8,4000.0
2015-03-30 10:00:00,26.84,26.89,26.44,26.52,3100.0,26.84,26.89,26.44,26.52,3100.0
2015-03-30 10:30:00,26.5,26.54,26.44,26.51,2300.0,26.5,26.54,26.44,26.51,2300.0
2015-03-30 11:00:00,26.48,26.74,26.44,26.64,3700.0,26.48,26.74,26.44,26.64,3700.0
2015-03-30 11:30:00,26.64,26.67,26.51,26.64,2200.0,26.64,26.67,26.51,26.64,2200.0
2015-03-30 12:00:00,26.64,26.74,26.62,26.64,3600.0,26.64,26.74,26.62,26.64,3600.0
2015-03-30 12:30:00,26.64,26.67,26.61,26.65,2400.0,26.64,26.67,26.61,26.65,2400.0
2015-03-30 13:00:00,26.65,26.75,26.63,26.73,1800.0,26.65,26.75,26.63,26.73,1800.0
2015-03-30 13:30:00,26.75,26.75,26.6,26.73,4300.0,26.75,26.75,26.6,26.73,4300.0
2015-03-30 14:00:00,26.75,26.79,26.72,26.73,2200.0,26.75,26.79,26.72,26.73,2200.0
2015-03-30 14:30:00,26.73,27.03,26.73,27.0,5200.0,26.73,27.03,26.73,27.0,5200.0
2015-03-30 15:00:00,26.99,27.01,26.9,27.0,5300.0,26.99,27.01,26.9,27.0,5300.0
2015-03-30 15:30:00,26.99,27.07,26.99,27.02,14400.0,26.99,27.07,26.99,27.02,14400.0
2015-03-31 09:30:00,26.85,26.91,26.78,26.78,1500.0,26.85,26.91,26.78,26.78,1500.0
2015-03-31 10:00:00,26.78,26.8,26.69,26.72,3200.0,26.78,26.8,26.69,26.72,3200.0
2015-03-31 10:30:00,26.69,26.73,26.54,26.68,7400.0,26.69,26.73,26.54,26.68,7400.0
2015-03-31 11:00:00,26.7,26.71,26.68,26.69,3500.0,26.7,26.71,26.68,26.69,3500.0
2015-03-31 11:30:00,26.56,26.59,26.5,26.53,1100.0,26.56,26.59,26.5,26.53,1100.0
2015-03-31 12:00:00,26.5,26.56,26.49,26.56,1100.0,26.5,26.56,26.49,26.56,1100.0
2015-03-31 12:30:00,26.56,26.57,26.5,26.52,700.0,26.56,26.57,26.5,26.52,700.0
2015-03-31 13:00:00,26.58,26.58,26.56,26.56,300.0,26.58,26.58,26.56,26.56,300.0
2015-03-31 13:30:00,26.62,26.68,26.58,26.58,800.0,26.62,26.68,26.58,26.58,800.0
2015-03-31 14:00:00,26.66,26.75,26.66,26.69,4200.0,26.66,26.75,26.66,26.69,4200.0
2015-03-31 14:30:00,26.71,26.76,26.7,26.75,1000.0,26.71,26.76,26.7,26.75,1000.0
2015-03-31 15:00:00,26.75,26.75,26.55,26.57,1200.0,26.75,26.75,26.55,26.57,1200.0
2015-03-31 15:30:00,26.52,26.72,26.52,26.65,9000.0,26.52,26.72,26.52,26.65,9000.0
2015-04-01 09:30:00,26.69,26.69,26.13,26.16,1600.0,26.69,26.69,26.13,26.16,1600.0
2015-04-01 10:00:00,26.23,26.49,26.22,26.48,1200.0,26.23,26.49,26.22,26.48,1200.0
2015-04-01 10:30:00,26.35,26.52,26.35,26.47,1500.0,26.35,26.52,26.35,26.47,1500.0
2015-04-01 11:00:00,26.53,26.58,26.44,26.45,2900.0,26.53,26.58,26.44,26.45,2900.0
2015-04-01 11:30:00,26.35,26.41,26.24,26.28,2100.0,26.35,26.41,26.24,26.28,2100.0
2015-04-01 12:00:00,26.33,26.33,26.22,26.31,2100.0,26.33,26.33,26.22,26.31,2100.0
2015-04-01 12:30:00,26.32,26.32,26.26,26.29,1800.0,26.32,26.32,26.26,26.29,1800.0
2015-04-01 13:00:00,26.21,26.29,26.21,26.29,900.0,26.21,26.29,26.21,26.29,900.0
2015-04-01 13:30:00,26.33,26.38,26.27,26.32,2400.0,26.33,26.38,26.27,26.32,2400.0
2015-04-01 14:00:00,26.32,26.39,26.3,26.33,3000.0,26.32,26.39,26.3,26.33,3000.0
2015-04-01 14:30:00,26.36,26.38,26.3,26.38,2000.0,26.36,26.38,26.3,26.38,2000.0
2015-04-01 15:00:00,26.3,26.36,26.29,26.3,2300.0,26.3,26.36,26.29,26.3,2300.0
2015-04-01 15:30:00,26.3,26.42,26.28,26.4,9600.0,26.3,26.42,26.28,26.4,9600.0
2015-04-02 09:30:00,26.44,26.84,26.35,26.79,2800.0,26.44,26.84,26.35,26.79,2800.0
2015-04-02 10:00:00,26.85,26.95,26.59,26.59,6200.0,26.85,26.95,26.59,26.59,6200.0
2015-04-02 10:30:00,26.63,26.69,26.59,26.63,2600.0,26.63,26.69,26.59,26.63,2600.0
2015-04-02 11:00:00,26.66,26.7,26.58,26.65,2100.0,26.66,26.7,26.58,26.65,2100.0
2015-04-02 11:30:00,26.68,26.69,26.54,26.58,2100.0,26.68,26.69,26.54,26.58,2100.0
2015-04-02 12:00:00,26.51,26.63,26.46,26.63,2500.0,26.51,26.63,26.46,26.63,2500.0
2015-04-02 12:30:00,26.62,26.69,26.62,26.66,1400.0,26.62,26.69,26.62,26.66,1400.0
2015-04-02 13:00:00,26.68,26.68,26.62,26.67,1000.0,26.68,26.68,26.62,26.67,1000.0
2015-04-02 13:30:00,26.67,26.68,26.61,26.68,2700.0,26.67,26.68,26.61,26.68,2700.0
2015-04-02 14:00:00,26.68,26.7,26.63,26.63,3800.0,26.68,26.7,26.63,26.63,3800.0
2015-04-02 14:30:00,26.63,26.63,26.39,26.43,6500.0,26.63,26.63,26.39,26.43,6500.0
2015-04-02 15:00:00,26.42,26.43,26.32,26.35,3000.0,26.42,26.43,26.32,26.35,3000.0
2015-04-02 15:30:00,26.34,26.49,26.34,26.44,9500.0,26.34,26.49,26.34,26.44,9500.0
2015-04-06 09:30:00,26.0,26.71,25.92,26.65,5500.0,26.0,26.71,25.92,26.65,5500.0
2015-04-06 10:00:00,26.62,26.69,26.37,26.67,4500.0,26.62,26.69,26.37,26.67,4500.0
2015-04-06 10:30:00,26.68,26.73,26.61,26.63,10900.0,26.68,26.73,26.61,26.63,10900.0
2015-04-06 11:00:00,26.63,26.67,26.59,26.61,6900.0,26.63,26.67,26.59,26.61,6900.0
2015-04-06 11:30:00,26.59,26.61,26.48,26.61,5700.0,26.59,26.61,26.48,26.61,5700.0
2015-04-06 12:00:00,26.6,26.61,26.58,26.6,3400.0,26.6,26.61,26.58,26.6,3400.0
2015-04-06 12:30:00,26.55,26.6,26.44,26.57,4600.0,26.55,26.6,26.44,26.57,4600.0
2015-04-06 13:00:00,26.6,26.62,26.49,26.52,1700.0,26.6,26.62,26.49,26.52,1700.0
2015-04-06 13:30:00,26.56,26.58,26.51,26.56,3800.0,26.56,26.58,26.51,26.56,3800.0
2015-04-06 14:00:00,26.57,26.57,26.48,26.55,5200.0,26.57,26.57,26.48,26.55,5200.0
2015-04-06 14:30:00,26.56,26.59,26.53,26.58,4700.0,26.56,26.59,26.53,26.58,4700.0
2015-04-06 15:00:00,26.59,26.61,26.51,26.61,5000.0,26.59,26.61,26.51,26.61,5000.0
2015-04-06 15:30:00,26.59,26.59,26.46,26.58,8700.0,26.59,26.59,26.46,26.58,8700.0
2015-04-07 09:30:00,26.39,26.41,26.17,26.25,2100.0,26.39,26.41,26.17,26.25,2100.0
2015-04-07 10:00:00,26.21,26.48,26.21,26.48,3700.0,26.21,26.48,26.21,26.48,3700.0
2015-04-07 10:30:00,26.51,26.54,26.45,26.45,1700.0,26.51,26.54,26.45,26.45,1700.0
2015-04-07 11:00:00,26.38,26.45,26.38,26.45,2600.0,26.38,26.45,26.38,26.45,2600.0
2015-04-07 11:30:00,26.42,26.45,26.37,26.42,2500.0,26.42,26.45,26.37,26.42,2500.0
2015-04-07 12:00:00,26.45,26.52,26.44,26.49,3800.0,26.45,26.52,26.44,26.49,3800.0
2015-04-07 12:30:00,26.51,26.53,26.41,26.41,5500.0,26.51,26.53,26.41,26.41,5500.0
2015-04-07 13:00:00,26.42,26.42,26.33,26.34,4500.0,26.42,26.42,26.33,26.34,4500.0
2015-04-07 13:30:00,26.36,26.37,26.3,26.36,4200.0,26.36,26.37,26.3,26.36,4200.0
2015-04-07 14:00:00,26.38,26.47,26.38,26.46,4200.0,26.38,26.47,26.38,26.46,4200.0
2015-04-07 14:30:00,26.45,26.46,26.37,26.37,5200.0,26.45,26.46,26.37,26.37,5200.0
2015-04-07 15:00:00,26.35,26.35,26.24,26.29,3600.0,26.35,26.35,26.24,26.29,3600.0
2015-04-07 15:30:00,26.29,26.32,26.17,26.17,5500.0,26.29,26.32,26.17,26.17,5500.0
2015-04-08 09:30:00,26.26,26.48,26.19,26.4,4000.0,26.26,26.48,26.19,26.4,4000.0
2015-04-08 10:00:00,26.48,26.49,26.32,26.36,6100.0,26.48,26.49,26.32,26.36,6100.0
2015-04-08 10:30:00,26.36,26.36,26.26,26.36,4600.0,26.36,26.36,26.26,26.36,4600.0
2015-04-08 11:00:00,26.38,26.39,26.37,26.37,2100.0,26.38,26.39,26.37,26.37,2100.0
2015-04-08 11:30:00,26.36,26.4,26.34,26.39,3500.0,26.36,26.4,26.34,26.39,3500.0
2015-04-08 12:00:00,26.39,26.39,26.38,26.38,2700.0,26.39,26.39,26.38,26.38,2700.0
2015-04-08 12:30:00,26.39,26.4,26.32,26.33,3800.0,26.39,26.4,26.32,26.33,3800.0
2015-04-08 13:00:00,26.39,26.4,26.35,26.4,3800.0,26.39,26.4,26.35,26.4,3800.0
2015-04-08 13:30:00,26.37,26.37,26.34,26.35,1100.0,26.37,26.37,26.34,26.35,1100.0
2015-04-08 14:00:00,26.38,26.41,26.23,26.34,5200.0,26.38,26.41,26.23,26.34,5200.0
2015-04-08 14:30:00,26.38,26.38,26.24,26.28,4000.0,26.38,26.38,26.24,26.28,4000.0
2015-04-08 15:00:00,26.33,26.34,26.3,26.34,4700.0,26.33,26.34,26.3,26.34,4700.0
2015-04-08 15:30:00,26.36,26.41,26.33,26.4,8300.0,26.36,26.41,26.33,26.4,8300.0
2015-04-09 09:30:00,26.3,26.63,26.3,26.44,3600.0,26.3,26.63,26.3,26.44,3600.0
2015-04-09 10:00:00,26.43,26.54,26.36,26.45,3800.0,26.43,26.54,26.36,26.45,3800.0
2015-04-09 10:30:00,26.51,26.52,26.27,26.39,2900.0,26.51,26.52,26.27,26.39,2900.0
2015-04-09 11:00:00,26.41,26.43,26.32,26.32,6000.0,26.41,26.43,26.32,26.32,6000.0
2015-04-09 11:30:00,26.33,26.44,26.33,26.39,2400.0,26.33,26.44,26.33,26.39,2400.0
2015-04-09 12:00:00,26.41,26.49,26.39,26.49,5100.0,26.41,26.49,26.39,26.49,5100.0
2015-04-09 12:30:00,26.49,26.64,26.49,26.63,3600.0,26.49,26.64,26.49,26.63,3600.0
2015-04-09 13:00:00,26.67,26.74,26.64,26.73,2700.0,26.67,26.74,26.64,26.73,2700.0
2015-04-09 13:30:00,26.71,26.73,26.6,26.6,2400.0,26.71,26.73,26.6,26.6,2400.0
2015-04-09 14:00:00,26.63,26.63,26.56,26.56,3500.0,26.63,26.63,26.56,26.56,3500.0
2015-04-09 14:30:00,26.57,26.58,26.54,26.58,3900.0,26.57,26.58,26.54,26.58,3900.0
2015-04-09 15:00:00,26.6,26.64,26.55,26.63,8500.0,26.6,26.64,26.55,26.63,8500.0
2015-04-09 15:30:00,26.65,26.66,26.57,26.63,7500.0,26.65,26.66,26.57,26.63,7500.0
2015-04-10 09:30:00,26.75,26.75,26.61,26.61,4100.0,26.75,26.75,26.61,26.61,4100.0
2015-04-10 10:00:00,26.6,26.72,26.58,26.72,4300.0,26.6,26.72,26.58,26.72,4300.0
2015-04-10 10:30:00,26.72,26.8,26.64,26.71,5100.0,26.72,26.8,26.64,26.71,5100.0
2015-04-10 11:00:00,26.71,26.74,26.62,26.62,5500.0,26.71,26.74,26.62,26.62,5500.0
2015-04-10 11:30:00,26.66,26.69,26.66,26.69,2800.0,26.66,26.69,26.66,26.69,2800.0
2015-04-10 12:00:00,26.69,26.69,26.6,26.63,4600.0,26.69,26.69,26.6,26.63,4600.0
2015-04-10 12:30:00,26.66,26.7,26.6,26.6,4700.0,26.66,26.7,26.6,26.6,4700.0
2015-04-10 13:00:00,26.59,26.59,26.35,26.35,3800.0,26.59,26.59,26.35,26.35,3800.0
2015-04-10 13:30:00,26.41,26.5,26.41,26.5,2200.0,26.41,26.5,26.41,26.5,2200.0
2015-04-10 14:00:00,26.52,26.57,26.52,26.57,1700.0,26.52,26.57,26.52,26.57,1700.0
2015-04-10 14:30:00,26.5,26.51,26.44,26.5,3000.0,26.5,26.51,26.44,26.5,3000.0
2015-04-10 15:00:00,26.49,26.5,26.4,26.4,3700.0,26.49,26.5,26.4,26.4,3700.0
2015-04-10 15:30:00,26.41,26.53,26.39,26.46,9400.0,26.41,26.53,26.39,26.46,9400.0
2015-04-13 09:30:00,26.68,26.73,26.58,26.58,1600.0,26.68,26.73,26.58,26.58,1600.0
2015-04-13 10:00:00,26.6,26.64,26.58,26.61,1700.0,26.6,26.64,26.58,26.61,1700.0
2015-04-13 10:30:00,26.59,26.6,26.43,26.44,1600.0,26.59,26.6,26.43,26.44,1600.0
2015-04-13 11:00:00,26.42,26.45,26.4,26.44,2900.0,26.42,26.45,26.4,26.44,2900.0
2015-04-13 11:30:00,26.42,26.58,26.42,26.5,2100.0,26.42,26.58,26.42,26.5,2100.0
2015-04-13 12:00:00,26.54,26.56,26.5,26.52,800.0,26.54,26.56,26.5,26.52,800.0
2015-04-13 12:30:00,26.52,26.56,26.45,26.45,1500.0,26.52,26.56,26.45,26.45,1500.0
2015-04-13 13:00:00,26.41,26.41,26.31,26.31,400.0,26.41,26.41,26.31,26.31,400.0
2015-04-13 13:30:00,26.27,26.36,26.26,26.36,400.0,26.27,26.36,26.26,26.36,400.0
2015-04-13 14:00:00,26.37,26.37,26.36,26.36,200.0,26.37,26.37,26.36,26.36,200.0
2015-04-13 14:30:00,26.35,26.37,26.34,26.34,1100.0,26.35,26.37,26.34,26.34,1100.0
2015-04-13 15:00:00,26.34,26.39,26.27,26.3,2300.0,26.34,26.39,26.27,26.3,2300.0
2015-04-13 15:30:00,26.3,26.34,26.27,26.29,8900.0,26.3,26.34,26.27,26.29,8900.0
2015-04-14 09:30:00,26.24,26.26,25.91,25.91,2000.0,26.24,26.26,25.91,25.91,2000.0
2015-04-14 10:00:00,25.9,25.9,25.72,25.79,5900.0,25.9,25.9,25.72,25.79,5900.0
2015-04-14 10:30:00,25.8,25.8,25.59,25.6,9700.0,25.8,25.8,25.59,25.6,9700.0
2015-04-14 11:00:00,25.59,25.72,25.57,25.63,4100.0,25.59,25.72,25.57,25.63,4100.0
2015-04-14 11:30:00,25.62,25.65,25.55,25.59,3500.0,25.62,25.65,25.55,25.59,3500.0
2015-04-14 12:00:00,25.61,25.73,25.61,25.72,1600.0,25.61,25.73,25.61,25.72,1600.0
2015-04-14 12:30:00,25.78,25.85,25.72,25.74,2500.0,25.78,25.85,25.72,25.74,2500.0
2015-04-14 13:00:00,25.71,25.71,25.62,25.63,500.0,25.71,25.71,25.62,25.63,500.0
2015-04-14 13:30:00,25.64,25.71,25.64,25.71,800.0,25.64,25.71,25.64,25.71,800.0
2015-04-14 14:00:00,25.7,25.77,25.68,25.74,1200.0,25.7,25.77,25.68,25.74,1200.0
2015-04-14 14:30:00,25.74,25.75,25.66,25.72,1800.0,25.74,25.75,25.66,25.72,1800.0
2015-04-14 15:00:00,25.73,25.79,25.72,25.76,1700.0,25.73,25.79,25.72,25.76,1700.0
2015-04-14 15:30:00,25.75,25.75,25.58,25.75,15900.0,25.75,25.75,25.58,25.75,15900.0
2015-04-15 09:30:00,26.08,26.19,25.9,26.04,3800.0,26.08,26.19,25.9,26.04,3800.0
2015-04-15 10:00:00,25.99,26.07,25.93,25.94,6900.0,25.99,26.07,25.93,25.94,6900.0
2015-04-15 10:30:00,25.93,26.0,25.9,25.99,900.0,25.93,26.0,25.9,25.99,900.0
2015-04-15 11:00:00,25.96,25.96,25.87,25.87,400.0,25.96,25.96,25.87,25.87,400.0
2015-04-15 11:30:00,25.89,26.0,25.89,26.0,1000.0,25.89,26.0,25.89,26.0,1000.0
2015-04-15 12:00:00,26.0,26.0,25.96,25.96,1000.0,26.0,26.0,25.96,25.96,1000.0
2015-04-15 12:30:00,25.97,25.98,25.97,25.98,200.0,25.97,25.98,25.97,25.98,200.0
2015-04-15 13:00:00,25.98,26.0,25.96,25.99,2800.0,25.98,26.0,25.96,25.99,2800.0
2015-04-15 13:30:00,25.98,25.98,25.93,25.93,1200.0,25.98,25.98,25.93,25.93,1200.0
2015-04-15 14:00:00,25.96,25.98,25.94,25.98,3100.0,25.96,25.98,25.94,25.98,3100.0
2015-04-15 14:30:00,25.98,25.98,25.94,25.95,1800.0,25.98,25.98,25.94,25.95,1800.0
2015-04-15 15:00:00,25.99,26.0,25.96,25.97,3900.0,25.99,26.0,25.96,25.97,3900.0
2015-04-15 15:30:00,25.97,26.06,25.91,25.91,23500.0,25.97,26.06,25.91,25.91,23500.0
2015-04-16 09:30:00,25.55,26.04,25.55,25.92,6700.0,25.55,26.04,25.55,25.92,6700.0
2015-04-16 10:00:00,25.92,26.0,25.9,25.94,4200.0,25.92,26.0,25.9,25.94,4200.0
2015-04-16 10:30:00,25.9,26.25,25.89,26.23,3700.0,25.9,26.25,25.89,26.23,3700.0
2015-04-16 11:00:00,26.22,26.22,26.13,26.19,1200.0,26.22,26.22,26.13,26.19,1200.0
2015-04-16 11:30:00,26.16,26.17,26.03,26.04,1600.0,26.16,26.17,26.03,26.04,1600.0
2015-04-16 12:00:00,26.02,26.09,26.01,26.07,1000.0,26.02,26.09,26.01,26.07,1000.0
2015-04-16 12:30:00,26.05,26.08,26.02,26.08,1300.0,26.05,26.08,26.02,26.08,1300.0
2015-04-16 13:00:00,26.03,26.03,25.99,25.99,800.0,26.03,26.03,25.99,25.99,800.0
2015-04-16 13:30:00,26.01,26.06,25.99,26.04,1000.0,26.01,26.06,25.99,26.04,1000.0
2015-04-16 14:00:00,26.04,26.06,26.04,26.06,300.0,26.04,26.06,26.04,26.06,300.0
2015-04-16 14:30:00,26.06,26.08,26.0,26.0,1200.0,26.06,26.08,26.0,26.0,1200.0
2015-04-16 15:00:00,26.02,26.05,25.95,25.98,1500.0,26.02,26.05,25.95,25.98,1500.0
2015-04-16 15:30:00,26.0,26.0,25.98,25.99,2900.0,26.0,26.0,25.98,25.99,2900.0
2015-04-17 09:30:00,25.82,25.9,25.72,25.74,5200.0,25.82,25.9,25.72,25.74,5200.0
2015-04-17 10:00:00,25.68,25.74,25.49,25.59,3800.0,25.68,25.74,25.49,25.59,3800.0
2015-04-17 10:30:00,25.63,25.7,25.63,25.68,5500.0,25.63,25.7,25.63,25.68,5500.0
2015-04-17 11:00:00,25.68,25.68,25.49,25.61,2200.0,25.68,25.68,25.49,25.61,2200.0
2015-04-17 11:30:00,25.6,25.6,25.46,25.46,1700.0,25.6,25.6,25.46,25.46,1700.0
2015-04-17 12:00:00,25.42,25.42,25.27,25.27,4300.0,25.42,25.42,25.27,25.27,4300.0
2015-04-17 12:30:00,25.25,25.31,25.22,25.3,3000.0,25.25,25.31,25.22,25.3,3000.0
2015-04-17 13:00:00,25.27,25.36,25.26,25.3,1700.0,25.27,25.36,25.26,25.3,1700.0
2015-04-17 13:30:00,25.29,25.33,25.23,25.32,4400.0,25.29,25.33,25.23,25.32,4400.0
2015-04-17 14:00:00,25.28,25.31,25.23,25.29,4000.0,25.28,25.31,25.23,25.29,4000.0
2015-04-17 14:30:00,25.26,25.28,25.21,25.27,1600.0,25.26,25.28,25.21,25.27,1600.0
2015-04-17 15:00:00,25.28,25.39,25.28,25.38,1700.0,25.28,25.39,25.28,25.38,1700.0
2015-04-17 15:30:00,25.4,25.46,25.4,25.42,2600.0,25.4,25.46,25.4,25.42,2600.0
2015-04-20 09:30:00,25.66,25.78,25.65,25.75,1600.0,25.66,25.78,25.65,25.75,1600.0
2015-04-20 10:00:00,25.75,25.75,25.75,25.75,200.0,25.75,25.75,25.75,25.75,200.0
2015-04-20 10:30:00,25.75,25.78,25.75,25.76,1100.0,25.75,25.78,25.75,25.76,1100.0
2015-04-20 11:00:00,25.76,25.79,25.72,25.76,1600.0,25.76,25.79,25.72,25.76,1600.0
2015-04-20 11:30:00,25.74,25.74,25.74,25.74,200.0,25.74,25.74,25.74,25.74,200.0
2015-04-20 12:00:00,25.76,25.78,25.71,25.76,800.0,25.76,25.78,25.71,25.76,800.0
2015-04-20 12:30:00,25.7,25.71,25.7,25.71,200.0,25.7,25.71,25.7,25.71,200.0
2015-04-20 13:00:00,25.71,25.71,25.71,25.71,100.0,25.71,25.71,25.71,25.71,100.0
2015-04-20 13:30:00,25.67,25.67,25.63,25.63,1400.0,25.67,25.67,25.63,25.63,1400.0
2015-04-20 14:00:00,25.64,25.66,25.63,25.63,400.0,25.64,25.66,25.63,25.63,400.0
2015-04-20 14:30:00,25.6,25.6,25.47,25.59,3600.0,25.6,25.6,25.47,25.59,3600.0
2015-04-20 15:00:00,25.69,25.75,25.69,25.71,1400.0,25.69,25.75,25.69,25.71,1400.0
2015-04-20 15:30:00,25.69,25.73,25.65,25.7,6800.0,25.69,25.73,25.65,25.7,6800.0
2015-04-21 09:30:00,26.13,26.13,25.74,25.75,1200.0,26.13,26.13,25.74,25.75,1200.0
2015-04-21 10:00:00,25.75,25.75,25.67,25.74,1700.0,25.75,25.75,25.67,25.74,1700.0
2015-04-21 10:30:00,25.75,25.88,25.74,25.88,1200.0,25.75,25.88,25.74,25.88,1200.0
2015-04-21 11:00:00,25.89,25.9,25.8,25.8,1500.0,25.89,25.9,25.8,25.8,1500.0
2015-04-21 11:30:00,25.8,25.85,25.8,25.8,1200.0,25.8,25.85,25.8,25.8,1200.0
2015-04-21 12:00:00,25.78,25.78,25.69,25.7,5500.0,25.78,25.78,25.69,25.7,5500.0
2015-04-21 12:30:00,25.79,25.83,25.78,25.83,600.0,25.79,25.83,25.78,25.83,600.0
2015-04-21 13:00:00,25.83,25.89,25.83,25.88,600.0,25.83,25.89,25.83,25.88,600.0
2015-04-21 13:30:00,25.88,25.88,25.83,25.83,600.0,25.88,25.88,25.83,25.83,600.0
2015-04-21 14:00:00,25.81,25.82,25.79,25.82,700.0,25.81,25.82,25.79,25.82,700.0
2015-04-21 14:30:00,25.82,25.83,25.82,25.83,200.0,25.82,25.83,25.82,25.83,200.0
2015-04-21 15:00:00,25.79,25.79,25.74,25.76,1200.0,25.79,25.79,25.74,25.76,1200.0
2015-04-21 15:30:00,25.77,25.77,25.73,25.74,2800.0,25.77,25.77,25.73,25.74,2800.0
2015-04-22 09:30:00,25.73,25.78,25.43,25.49,2300.0,25.73,25.78,25.43,25.49,2300.0
2015-04-22 10:00:00,25.58,25.58,25.5,25.5,200.0,25.58,25.58,25.5,25.5,200.0
2015-04-22 10:30:00,25.41,25.68,25.41,25.67,700.0,25.41,25.68,25.41,25.67,700.0
2015-04-22 11:00:00,25.78,25.84,25.78,25.78,1400.0,25.78,25.84,25.78,25.78,1400.0
2015-04-22 11:30:00,25.78,25.78,25.74,25.74,600.0,25.78,25.78,25.74,25.74,600.0
2015-04-22 12:00:00,25.7,25.78,25.66,25.66,6200.0,25.7,25.78,25.66,25.66,6200.0
2015-04-22 12:30:00,25.7,25.7,25.67,25.67,300.0,25.7,25.7,25.67,25.67,300.0
2015-04-22 13:00:00,25.69,25.69,25.69,25.69,600.0,25.69,25.69,25.69,25.69,600.0
2015-04-22 13:30:00,25.72,25.82,25.72,25.75,1200.0,25.72,25.82,25.72,25.75,1200.0
2015-04-22 14:00:00,25.79,25.86,25.74,25.83,3800.0,25.79,25.86,25.74,25.83,3800.0
2015-04-22 14:30:00,25.87,25.87,25.79,25.82,500.0,25.87,25.87,25.79,25.82,500.0
2015-04-22 15:00:00,25.77,25.77,25.76,25.76,1000.0,25.77,25.77,25.76,25.76,1000.0
2015-04-22 15:30:00,25.75,25.8,25.68,25.79,3400.0,25.75,25.8,25.68,25.79,3400.0
2015-04-23 09:30:00,25.62,25.62,25.35,25.55,3900.0,25.62,25.62,25.35,25.55,3900.0
2015-04-23 10:00:00,25.5,25.5,25.33,25.38,1000.0,25.5,25.5,25.33,25.38,1000.0
2015-04-23 10:30:00,25.41,25.43,25.33,25.42,1800.0,25.41,25.43,25.33,25.42,1800.0
2015-04-23 11:00:00,25.42,25.44,25.34,25.34,700.0,25.42,25.44,25.34,25.34,700.0
2015-04-23 11:30:00,25.4,25.4,25.37,25.37,900.0,25.4,25.4,25.37,25.37,900.0
2015-04-23 12:00:00,25.46,25.47,25.39,25.45,9500.0,25.46,25.47,25.39,25.45,9500.0
2015-04-23 12:30:00,25.49,25.53,25.42,25.47,14100.0,25.49,25.53,25.42,25.47,14100.0
2015-04-23 13:00:00,25.49,25.59,25.49,25.59,4900.0,25.49,25.59,25.49,25.59,4900.0
2015-04-23 13:30:00,25.59,25.6,25.54,25.56,9700.0,25.59,25.6,25.54,25.56,9700.0
2015-04-23 14:00:00,25.56,25.56,25.49,25.49,4700.0,25.56,25.56,25.49,25.49,4700.0
2015-04-23 14:30:00,25.48,25.51,25.41,25.5,7000.0,25.48,25.51,25.41,25.5,7000.0
2015-04-23 15:00:00,25.5,25.5,25.43,25.43,2800.0,25.5,25.5,25.43,25.43,2800.0
2015-04-23 15:30:00,25.47,25.5,25.45,25.5,7500.0,25.47,25.5,25.45,25.5,7500.0
2015-04-24 09:30:00,25.33,25.33,24.75,24.75,7500.0,25.33,25.33,24.75,24.75,7500.0
2015-04-24 10:00:00,24.78,24.81,24.57,24.64,5400.0,24.78,24.81,24.57,24.64,5400.0
2015-04-24 10:30:00,24.75,24.75,24.52,24.52,1900.0,24.75,24.75,24.52,24.52,1900.0
2015-04-24 11:00:00,24.54,24.6,24.33,24.33,3600.0,24.54,24.6,24.33,24.33,3600.0
2015-04-24 11:30:00,24.35,24.38,24.25,24.32,7400.0,24.35,24.38,24.25,24.32,7400.0
2015-04-24 12:00:00,24.32,24.32,24.03,24.03,3100.0,24.32,24.32,24.03,24.03,3100.0
2015-04-24 12:30:00,24.01,24.01,23.68,23.68,10800.0,24.01,24.01,23.68,23.68,10800.0
2015-04-24 13:00:00,23.72,23.74,23.56,23.68,11900.0,23.72,23.74,23.56,23.68,11900.0
2015-04-24 13:30:00,23.7,23.82,23.69,23.74,9400.0,23.7,23.82,23.69,23.74,9400.0
2015-04-24 14:00:00,23.73,23.82,23.73,23.82,11000.0,23.73,23.82,23.73,23.82,11000.0
2015-04-24 14:30:00,23.81,23.84,23.7,23.7,4900.0,23.81,23.84,23.7,23.7,4900.0
2015-04-24 15:00:00,23.75,23.75,23.66,23.66,5300.0,23.75,23.75,23.66,23.66,5300.0
2015-04-24 15:30:00,23.65,23.67,23.43,23.63,33700.0,23.65,23.67,23.43,23.63,33700.0
2015-04-27 09:30:00,24.29,24.29,23.86,23.97,1800.0,24.29,24.29,23.86,23.97,1800.0
2015-04-27 10:00:00,23.97,24.2,23.97,24.17,10800.0,23.97,24.2,23.97,24.17,10800.0
2015-04-27 10:30:00,24.17,24.17,23.88,23.88,3900.0,24.17,24.17,23.88,23.88,3900.0
2015-04-27 11:00:00,23.87,23.93,23.85,23.86,2400.0,23.87,23.93,23.85,23.86,2400.0
2015-04-27 11:30:00,23.84,23.84,23.67,23.67,5000.0,23.84,23.84,23.67,23.67,5000.0
2015-04-27 12:00:00,23.66,23.66,23.41,23.5,10200.0,23.66,23.66,23.41,23.5,10200.0
2015-04-27 12:30:00,23.49,23.49,23.27,23.28,3300.0,23.49,23.49,23.27,23.28,3300.0
2015-04-27 13:00:00,23.3,23.42,23.23,23.28,3100.0,23.3,23.42,23.23,23.28,3100.0
2015-04-27 13:30:00,23.35,23.38,23.33,23.37,2800.0,23.35,23.38,23.33,23.37,2800.0
2015-04-27 14:00:00,23.36,23.36,23.17,23.31,4800.0,23.36,23.36,23.17,23.31,4800.0
2015-04-27 14:30:00,23.29,23.37,23.25,23.32,4600.0,23.29,23.37,23.25,23.32,4600.0
2015-04-27 15:00:00,23.34,23.36,23.2,23.33,6400.0,23.34,23.36,23.2,23.33,6400.0
2015-04-27 15:30:00,23.33,23.48,23.32,23.43,19100.0,23.33,23.48,23.32,23.43,19100.0
2015-04-28 09:30:00,23.48,23.64,22.77,23.13,8400.0,23.48,23.64,22.77,23.13,8400.0
2015-04-28 10:00:00,23.14,23.23,23.06,23.21,1600.0,23.14,23.23,23.06,23.21,1600.0
2015-04-28 10:30:00,23.21,23.42,23.21,23.42,2100.0,23.21,23.42,23.21,23.42,2100.0
2015-04-28 11:00:00,23.45,23.52,23.38,23.39,1900.0,23.45,23.52,23.38,23.39,1900.0
2015-04-28 11:30:00,23.46,23.46,23.34,23.4,1600.0,23.46,23.46,23.34,23.4,1600.0
2015-04-28 12:00:00,23.36,23.44,23.33,23.4,500.0,23.36,23.44,23.33,23.4,500.0
2015-04-28 12:30:00,23.33,23.48,23.33,23.41,700.0,23.33,23.48,23.33,23.41,700.0
2015-04-28 13:00:00,23.4,23.46,23.39,23.46,600.0,23.4,23.46,23.39,23.46,600.0
2015-04-28 13:30:00,23.42,23.44,23.42,23.44,500.0,23.42,23.44,23.42,23.44,500.0
2015-04-28 14:00:00,23.42,23.47,23.38,23.38,3700.0,23.42,23.47,23.38,23.38,3700.0
2015-04-28 14:30:00,23.38,23.47,23.38,23.42,1900.0,23.38,23.47,23.38,23.42,1900.0
2015-04-28 15:00:00,23.45,23.52,23.44,23.45,2600.0,23.45,23.52,23.44,23.45,2600.0
2015-04-28 15:30:00,23.49,23.51,23.43,23.51,10100.0,23.49,23.51,23.43,23.51,10100.0
2015-04-29 09:30:00,23.48,23.59,23.4,23.4,1300.0,23.48,23.59,23.4,23.4,1300.0
2015-04-29 10:00:00,23.37,23.52,23.37,23.46,1300.0,23.37,23.52,23.37,23.46,1300.0
2015-04-29 10:30:00,23.43,23.5,23.4,23.4,400.0,23.43,23.5,23.4,23.4,400.0
2015-04-29 11:00:00,23.45,23.56,23.45,23.53,700.0,23.45,23.56,23.45,23.53,700.0
2015-04-29 11:30:00,23.49,23.5,23.49,23.5,200.0,23.49,23.5,23.49,23.5,200.0
2015-04-29 12:00:00,23.46,23.46,23.33,23.34,500.0,23.46,23.46,23.33,23.34,500.0
2015-04-29 12:30:00,23.28,23.4,23.28,23.4,1200.0,23.28,23.4,23.28,23.4,1200.0
2015-04-29 13:00:00,23.37,23.37,23.29,23.33,800.0,23.37,23.37,23.29,23.33,800.0
2015-04-29 13:30:00,23.34,23.49,23.34,23.49,700.0,23.34,23.49,23.34,23.49,700.0
2015-04-29 14:00:00,23.46,23.47,23.42,23.43,500.0,23.46,23.47,23.42,23.43,500.0
2015-04-29 14:30:00,23.49,23.68,23.49,23.63,1000.0,23.49,23.68,23.49,23.63,1000.0
2015-04-29 15:00:00,23.65,23.68,23.47,23.49,800.0,23.65,23.68,23.47,23.49,800.0
2015-04-29 15:30:00,23.46,23.55,23.44,23.45,1400.0,23.46,23.55,23.44,23.45,1400.0
2015-04-30 09:30:00,23.29,23.33,23.12,23.13,1200.0,23.29,23.33,23.12,23.13,1200.0
2015-04-30 10:00:00,23.05,23.17,23.05,23.17,1200.0,23.05,23.17,23.05,23.17,1200.0
2015-04-30 10:30:00,23.21,23.32,23.21,23.31,2600.0,23.21,23.32,23.21,23.31,2600.0
2015-04-30 11:00:00,23.36,23.53,23.36,23.39,2400.0,23.36,23.53,23.36,23.39,2400.0
2015-04-30 11:30:00,23.46,23.5,23.44,23.49,1500.0,23.46,23.5,23.44,23.49,1500.0
2015-04-30 12:00:00,23.49,23.57,23.41,23.41,3000.0,23.49,23.57,23.41,23.41,3000.0
2015-04-30 12:30:00,23.42,23.54,23.41,23.48,5000.0,23.42,23.54,23.41,23.48,5000.0
2015-04-30 13:00:00,23.59,23.62,23.54,23.62,1500.0,23.59,23.62,23.54,23.62,1500.0
2015-04-30 13:30:00,23.6,23.61,23.51,23.53,2600.0,23.6,23.61,23.51,23.53,2600.0
2015-04-30 14:00:00,23.48,23.48,23.3,23.34,800.0,23.48,23.48,23.3,23.34,800.0
2015-04-30 14:30:00,23.33,23.33,23.24,23.31,2600.0,23.33,23.33,23.24,23.31,2600.0
2015-04-30 15:00:00,23.24,23.36,23.1,23.24,2400.0,23.24,23.36,23.1,23.24,2400.0
2015-04-30 15:30:00,23.29,23.4,23.23,23.27,6900.0,23.29,23.4,23.23,23.27,6900.0
2015-05-01 09:30:00,23.56,23.75,23.49,23.68,8000.0,23.56,23.75,23.49,23.68,8000.0
2015-05-01 10:00:00,23.65,23.8,23.65,23.67,5500.0,23.65,23.8,23.65,23.67,5500.0
2015-05-01 10:30:00,23.69,23.7,23.56,23.58,2600.0,23.69,23.7,23.56,23.58,2600.0
2015-05-01 11:00:00,23.56,23.58,23.55,23.55,700.0,23.56,23.58,23.55,23.55,700.0
2015-05-01 11:30:00,23.57,23.57,23.44,23.56,2900.0,23.57,23.57,23.44,23.56,2900.0
2015-05-01 12:00:00,23.52,23.65,23.51,23.64,4300.0,23.52,23.65,23.51,23.64,4300.0
2015-05-01 12:30:00,23.63,23.67,23.59,23.61,4600.0,23.63,23.67,23.59,23.61,4600.0
2015-05-01 13:00:00,23.63,23.63,23.56,23.58,2300.0,23.63,23.63,23.56,23.58,2300.0
2015-05-01 13:30:00,23.61,23.71,23.58,23.69,3800.0,23.61,23.71,23.58,23.69,3800.0
2015-05-01 14:00:00,23.67,23.7,23.65,23.7,3800.0,23.67,23.7,23.65,23.7,3800.0
2015-05-01 14:30:00,23.69,23.71,23.65,23.66,3900.0,23.69,23.71,23.65,23.66,3900.0
2015-05-01 15:00:00,23.68,23.71,23.64,23.64,4500.0,23.68,23.71,23.64,23.64,4500.0
2015-05-01 15:30:00,23.62,23.67,23.6,23.67,3900.0,23.62,23.67,23.6,23.67,3900.0
2015-05-04 09:30:00,23.76,23.88,23.61,23.61,500.0,23.76,23.88,23.61,23.61,500.0
2015-05-04 10:00:00,23.71,23.76,23.71,23.75,1700.0,23.71,23.76,23.71,23.75,1700.0
2015-05-04 10:30:00,23.73,23.73,23.51,23.51,1400.0,23.73,23.73,23.51,23.51,1400.0
2015-05-04 11:00:00,23.55,23.75,23.55,23.75,3600.0,23.55,23.75,23.55,23.75,3600.0
2015-05-04 11:30:00,23.7,23.77,23.7,23.77,1000.0,23.7,23.77,23.7,23.77,1000.0
2015-05-04 12:00:00,23.76,23.78,23.7,23.7,1800.0,23.76,23.78,23.7,23.7,1800.0
2015-05-04 12:30:00,23.76,23.76,23.7,23.71,1200.0,23.76,23.76,23.7,23.71,1200.0
2015-05-04 13:00:00,23.72,23.72,23.64,23.7,1300.0,23.72,23.72,23.64,23.7,1300.0
2015-05-04 13:30:00,23.69,23.73,23.68,23.68,1000.0,23.69,23.73,23.68,23.68,1000.0
2015-05-04 14:00:00,23.71,23.73,23.7,23.71,400.0,23.71,23.73,23.7,23.71,400.0
2015-05-04 14:30:00,23.68,23.76,23.68,23.72,1900.0,23.68,23.76,23.68,23.72,1900.0
2015-05-04 15:00:00,23.75,23.77,23.7,23.77,4900.0,23.75,23.77,23.7,23.77,4900.0
2015-05-04 15:30:00,23.71,23.76,23.58,23.58,5500.0,23.71,23.76,23.58,23.58,5500.0
2015-05-05 09:30:00,23.59,23.59,23.37,23.37,900.0,23.59,23.59,23.37,23.37,900.0
2015-05-05 10:00:00,23.34,23.4,23.24,23.24,1000.0,23.34,23.4,23.24,23.24,1000.0
2015-05-05 10:30:00,23.31,23.31,23.19,23.24,1400.0,23.31,23.31,23.19,23.24,1400.0
2015-05-05 11:00:00,23.24,23.28,23.13,23.13,1200.0,23.24,23.28,23.13,23.13,1200.0
2015-05-05 11:30:00,23.17,23.26,23.13,23.22,1900.0,23.17,23.26,23.13,23.22,1900.0
2015-05-05 12:00:00,23.23,23.29,23.18,23.18,2100.0,23.23,23.29,23.18,23.18,2100.0
2015-05-05 12:30:00,23.2,23.2,23.08,23.1,800.0,23.2,23.2,23.08,23.1,800.0
2015-05-05 13:00:00,23.1,23.1,22.98,23.0,1300.0,23.1,23.1,22.98,23.0,1300.0
2015-05-05 13:30:00,23.07,23.12,22.94,22.95,1100.0,23.07,23.12,22.94,22.95,1100.0
2015-05-05 14:00:00,22.9,22.96,22.86,22.96,2100.0,22.9,22.96,22.86,22.96,2100.0
2015-05-05 14:30:00,22.92,22.96,22.9,22.92,900.0,22.92,22.96,22.9,22.92,900.0
2015-05-05 15:00:00,22.93,22.98,22.87,22.97,1800.0,22.93,22.98,22.87,22.97,1800.0
2015-05-05 15:30:00,22.95,22.98,22.88,22.95,3600.0,22.95,22.98,22.88,22.95,3600.0
2015-05-06 09:30:00,22.9,22.9,22.78,22.86,900.0,22.9,22.9,22.78,22.86,900.0
2015-05-06 10:00:00,22.94,23.06,22.87,22.91,1700.0,22.94,23.06,22.87,22.91,1700.0
2015-05-06 10:30:00,22.99,23.1,22.91,23.01,1900.0,22.99,23.1,22.91,23.01,1900.0
2015-05-06 11:00:00,22.95,23.0,22.91,22.98,11000.0,22.95,23.0,22.91,22.98,11000.0
2015-05-06 11:30:00,22.96,22.99,22.91,22.99,6600.0,22.96,22.99,22.91,22.99,6600.0
2015-05-06 12:00:00,23.01,23.06,22.97,23.04,2000.0,23.01,23.06,22.97,23.04,2000.0
2015-05-06 12:30:00,23.04,23.04,22.97,23.0,6100.0,23.04,23.04,22.97,23.0,6100.0
2015-05-06 13:00:00,23.0,23.01,22.94,22.95,5600.0,23.0,23.01,22.94,22.95,5600.0
2015-05-06 13:30:00,22.96,22.98,22.93,22.97,5400.0,22.96,22.98,22.93,22.97,5400.0
2015-05-06 14:00:00,22.99,23.0,22.89,22.89,2000.0,22.99,23.0,22.89,22.89,2000.0
2015-05-06 14:30:00,22.91,23.0,22.91,23.0,2000.0,22.91,23.0,22.91,23.0,2000.0
2015-05-06 15:00:00,22.98,23.0,22.95,23.0,3200.0,22.98,23.0,22.95,23.0,3200.0
2015-05-06 15:30:00,23.0,23.07,22.99,23.02,9400.0,23.0,23.07,22.99,23.02,9400.0
2015-05-07 09:30:00,23.19,23.26,23.14,23.2,3400.0,23.19,23.26,23.14,23.2,3400.0
2015-05-07 10:00:00,23.22,23.23,23.17,23.19,900.0,23.22,23.23,23.17,23.19,900.0
2015-05-07 10:30:00,23.14,23.23,23.14,23.21,1900.0,23.14,23.23,23.14,23.21,1900.0
2015-05-07 11:00:00,23.2,23.31,23.2,23.31,1400.0,23.2,23.31,23.2,23.31,1400.0
2015-05-07 11:30:00,23.29,23.29,23.12,23.12,800.0,23.29,23.29,23.12,23.12,800.0
2015-05-07 12:00:00,23.13,23.2,23.13,23.18,900.0,23.13,23.2,23.13,23.18,900.0
2015-05-07 12:30:00,23.18,23.24,23.18,23.19,1000.0,23.18,23.24,23.18,23.19,1000.0
2015-05-07 13:00:00,23.21,23.22,23.17,23.17,800.0,23.21,23.22,23.17,23.17,800.0
2015-05-07 13:30:00,23.19,23.19,23.17,23.18,1700.0,23.19,23.19,23.17,23.18,1700.0
2015-05-07 14:00:00,23.15,23.24,23.15,23.24,500.0,23.15,23.24,23.15,23.24,500.0
2015-05-07 14:30:00,23.23,23.24,23.21,23.21,700.0,23.23,23.24,23.21,23.21,700.0
2015-05-07 15:00:00,23.23,23.28,23.21,23.23,1200.0,23.23,23.28,23.21,23.23,1200.0
2015-05-07 15:30:00,23.28,23.3,23.19,23.19,4700.0,23.28,23.3,23.19,23.19,4700.0
2015-05-08 09:30:00,23.58,23.6,23.42,23.59,6700.0,23.58,23.6,23.42,23.59,6700.0
2015-05-08 10:00:00,23.5,23.51,23.41,23.41,10000.0,23.5,23.51,23.41,23.41,10000.0
2015-05-08 10:30:00,23.37,23.48,23.37,23.43,3500.0,23.37,23.48,23.37,23.43,3500.0
2015-05-08 11:00:00,23.44,23.5,23.43,23.5,2600.0,23.44,23.5,23.43,23.5,2600.0
2015-05-08 11:30:00,23.46,23.48,23.42,23.48,1900.0,23.46,23.48,23.42,23.48,1900.0
2015-05-08 12:00:00,23.49,23.5,23.43,23.45,3100.0,23.49,23.5,23.43,23.45,3100.0
2015-05-08 12:30:00,23.4,23.43,23.4,23.41,2900.0,23.4,23.43,23.4,23.41,2900.0
2015-05-08 13:00:00,23.42,23.42,23.38,23.4,1500.0,23.42,23.42,23.38,23.4,1500.0
2015-05-08 13:30:00,23.37,23.37,23.29,23.31,1000.0,23.37,23.37,23.29,23.31,1000.0
2015-05-08 14:00:00,23.28,23.31,23.26,23.26,700.0,23.28,23.31,23.26,23.26,700.0
2015-05-08 14:30:00,23.29,23.34,23.29,23.34,800.0,23.29,23.34,23.29,23.34,800.0
2015-05-08 15:00:00,23.33,23.33,23.28,23.28,1000.0,23.33,23.33,23.28,23.28,1000.0
2015-05-08 15:30:00,23.27,23.29,23.22,23.24,5300.0,23.27,23.29,23.22,23.24,5300.0
2015-05-11 09:30:00,23.39,23.62,23.39,23.57,2200.0,23.39,23.62,23.39,23.57,2200.0
2015-05-11 10:00:00,23.59,23.65,23.43,23.43,8600.0,23.59,23.65,23.43,23.43,8600.0
2015-05-11 10:30:00,23.41,23.49,23.39,23.49,2000.0,23.41,23.49,23.39,23.49,2000.0
2015-05-11 11:00:00,23.51,23.67,23.5,23.56,4700.0,23.51,23.67,23.5,23.56,4700.0
2015-05-11 11:30:00,23.54,23.54,23.51,23.54,1800.0,23.54,23.54,23.51,23.54,1800.0
2015-05-11 12:00:00,23.54,23.54,23.47,23.49,2000.0,23.54,23.54,23.47,23.49,2000.0
2015-05-11 12:30:00,23.51,23.56,23.51,23.55,1000.0,23.51,23.56,23.51,23.55,1000.0
2015-05-11 13:00:00,23.57,23.6,23.56,23.56,1200.0,23.57,23.6,23.56,23.56,1200.0
2015-05-11 13:30:00,23.58,23.58,23.51,23.52,1100.0,23.58,23.58,23.51,23.52,1100.0
2015-05-11 14:00:00,23.47,23.49,23.43,23.46,1900.0,23.47,23.49,23.43,23.46,1900.0
2015-05-11 14:30:00,23.46,23.46,23.44,23.44,900.0,23.46,23.46,23.44,23.44,900.0
2015-05-11 15:00:00,23.41,23.5,23.41,23.47,1500.0,23.41,23.5,23.41,23.47,1500.0
2015-05-11 15:30:00,23.47,23.47,23.31,23.31,6200.0,23.47,23.47,23.31,23.31,6200.0
2015-05-12 09:30:00,23.27,23.38,23.05,23.05,1500.0,23.27,23.38,23.05,23.05,1500.0
2015-05-12 10:00:00,22.99,23.02,22.89,22.9,2300.0,22.99,23.02,22.89,22.9,2300.0
2015-05-12 10:30:00,22.92,23.21,22.9,23.21,700.0,22.92,23.21,22.9,23.21,700.0
2015-05-12 11:00:00,23.22,23.32,23.22,23.24,2100.0,23.22,23.32,23.22,23.24,2100.0
2015-05-12 11:30:00,23.24,23.26,23.15,23.15,1100.0,23.24,23.26,23.15,23.15,1100.0
2015-05-12 12:00:00,23.09,23.11,23.07,23.08,500.0,23.09,23.11,23.07,23.08,500.0
2015-05-12 12:30:00,23.1,23.15,23.08,23.15,600.0,23.1,23.15,23.08,23.15,600.0
2015-05-12 13:00:00,23.21,23.29,23.21,23.26,400.0,23.21,23.29,23.21,23.26,400.0
2015-05-12 13:30:00,23.25,23.27,23.2,23.27,800.0,23.25,23.27,23.2,23.27,800.0
2015-05-12 14:00:00,23.29,23.32,23.23,23.24,1800.0,23.29,23.32,23.23,23.24,1800.0
2015-05-12 14:30:00,23.25,23.25,23.2,23.2,600.0,23.25,23.25,23.2,23.2,600.0
2015-05-12 15:00:00,23.22,23.23,23.18,23.19,900.0,23.22,23.23,23.18,23.19,900.0
2015-05-12 15:30:00,23.21,23.21,23.14,23.21,4700.0,23.21,23.21,23.14,23.21,4700.0
2015-05-13 09:30:00,23.45,23.51,23.45,23.46,900.0,23.45,23.51,23.45,23.46,900.0
2015-05-13 10:00:00,23.55,23.58,23.55,23.56,900.0,23.55,23.58,23.55,23.56,900.0
2015-05-13 10:30:00,23.36,23.37,23.31,23.31,1200.0,23.36,23.37,23.31,23.31,1200.0
2015-05-13 11:00:00,23.21,23.21,23.15,23.18,1600.0,23.21,23.21,23.15,23.18,1600.0
2015-05-13 11:30:00,23.19,23.3,23.19,23.3,1300.0,23.19,23.3,23.19,23.3,1300.0
2015-05-13 12:00:00,23.32,23.35,23.24,23.24,900.0,23.32,23.35,23.24,23.24,900.0
2015-05-13 12:30:00,23.27,23.33,23.27,23.32,900.0,23.27,23.33,23.27,23.32,900.0
2015-05-13 13:00:00,23.37,23.4,23.36,23.38,1300.0,23.37,23.4,23.36,23.38,1300.0
2015-05-13 13:30:00,23.37,23.4,23.33,23.39,5100.0,23.37,23.4,23.33,23.39,5100.0
2015-05-13 14:00:00,23.38,23.38,23.29,23.32,1400.0,23.38,23.38,23.29,23.32,1400.0
2015-05-13 14:30:00,23.33,23.37,23.33,23.33,1200.0,23.33,23.37,23.33,23.33,1200.0
2015-05-13 15:00:00,23.36,23.37,23.3,23.3,2300.0,23.36,23.37,23.3,23.3,2300.0
2015-05-13 15:30:00,23.28,23.31,23.24,23.27,3500.0,23.28,23.31,23.24,23.27,3500.0
2015-05-14 09:30:00,23.45,23.49,23.4,23.45,2300.0,23.45,23.49,23.4,23.45,2300.0
2015-05-14 10:00:00,23.43,23.52,23.43,23.52,4300.0,23.43,23.52,23.43,23.52,4300.0
2015-05-14 10:30:00,23.43,23.44,23.28,23.38,2900.0,23.43,23.44,23.28,23.38,2900.0
2015-05-14 11:00:00,23.39,23.49,23.39,23.46,700.0,23.39,23.49,23.39,23.46,700.0
2015-05-14 11:30:00,23.46,23.49,23.32,23.4,2100.0,23.46,23.49,23.32,23.4,2100.0
2015-05-14 12:00:00,23.38,23.4,23.33,23.35,3100.0,23.38,23.4,23.33,23.35,3100.0
2015-05-14 12:30:00,23.35,23.35,23.33,23.35,1700.0,23.35,23.35,23.33,23.35,1700.0
2015-05-14 13:00:00,23.32,23.35,23.32,23.35,1500.0,23.32,23.35,23.32,23.35,1500.0
2015-05-14 13:30:00,23.35,23.35,23.32,23.32,1500.0,23.35,23.35,23.32,23.32,1500.0
2015-05-14 14:00:00,23.33,23.4,23.3,23.38,3200.0,23.33,23.4,23.3,23.38,3200.0
2015-05-14 14:30:00,23.41,23.41,23.39,23.4,1500.0,23.41,23.41,23.39,23.4,1500.0
2015-05-14 15:00:00,23.43,23.58,23.43,23.57,6000.0,23.43,23.58,23.43,23.57,6000.0
2015-05-14 15:30:00,23.58,23.62,23.5,23.62,5400.0,23.58,23.62,23.5,23.62,5400.0
2015-05-15 09:30:00,23.69,23.71,23.53,23.68,3200.0,23.69,23.71,23.53,23.68,3200.0
2015-05-15 10:00:00,23.6,23.7,23.53,23.59,10900.0,23.6,23.7,23.53,23.59,10900.0
2015-05-15 10:30:00,23.61,23.61,23.52,23.56,1900.0,23.61,23.61,23.52,23.56,1900.0
2015-05-15 11:00:00,23.66,23.66,23.61,23.61,700.0,23.66,23.66,23.61,23.61,700.0
2015-05-15 11:30:00,23.5,23.53,23.5,23.53,300.0,23.5,23.53,23.5,23.53,300.0
2015-05-15 12:00:00,23.58,23.6,23.58,23.6,300.0,23.58,23.6,23.58,23.6,300.0
2015-05-15 12:30:00,23.68,23.69,23.68,23.69,400.0,23.68,23.69,23.68,23.69,400.0
2015-05-15 13:00:00,23.67,23.67,23.61,23.61,400.0,23.67,23.67,23.61,23.61,400.0
2015-05-15 13:30:00,23.53,23.54,23.52,23.53,700.0,23.53,23.54,23.52,23.53,700.0
2015-05-15 14:00:00,23.5,23.5,23.49,23.49,300.0,23.5,23.5,23.49,23.49,300.0
2015-05-15 14:30:00,23.5,23.53,23.5,23.53,300.0,23.5,23.53,23.5,23.53,300.0
2015-05-15 15:00:00,23.56,23.56,23.54,23.55,2100.0,23.56,23.56,23.54,23.55,2100.0
2015-05-15 15:30:00,23.54,23.57,23.53,23.56,4100.0,23.54,23.57,23.53,23.56,4100.0
2015-05-18 09:30:00,23.54,23.58,23.42,23.47,5100.0,23.54,23.58,23.42,23.47,5100.0
2015-05-18 10:00:00,23.47,23.47,23.25,23.28,10700.0,23.47,23.47,23.25,23.28,10700.0
2015-05-18 10:30:00,23.3,23.3,23.19,23.25,7200.0,23.3,23.3,23.19,23.25,7200.0
2015-05-18 11:00:00,23.26,23.33,23.2,23.2,3700.0,23.26,23.33,23.2,23.2,3700.0
2015-05-18 11:30:00,23.2,23.5,23.2,23.5,5700.0,23.2,23.5,23.2,23.5,5700.0
2015-05-18 12:00:00,23.5,23.52,23.46,23.48,6200.0,23.5,23.52,23.46,23.48,6200.0
2015-05-18 12:30:00,23.5,23.59,23.48,23.59,11600.0,23.5,23.59,23.48,23.59,11600.0
2015-05-18 13:00:00,23.62,23.69,23.59,23.6,5500.0,23.62,23.69,23.59,23.6,5500.0
2015-05-18 13:30:00,23.67,23.67,23.61,23.67,3400.0,23.67,23.67,23.61,23.67,3400.0
2015-05-18 14:00:00,23.67,23.8,23.61,23.79,4500.0,23.67,23.8,23.61,23.79,4500.0
2015-05-18 14:30:00,23.79,23.83,23.78,23.83,1500.0,23.79,23.83,23.78,23.83,1500.0
2015-05-18 15:00:00,23.84,23.89,23.69,23.89,3800.0,23.84,23.89,23.69,23.89,3800.0
2015-05-18 15:30:00,23.84,23.84,23.78,23.82,6700.0,23.84,23.84,23.78,23.82,6700.0
2015-05-19 09:30:00,23.85,24.03,23.84,24.0,1500.0,23.85,24.03,23.84,24.0,1500.0
2015-05-19 10:00:00,23.9,23.92,23.86,23.87,2000.0,23.9,23.92,23.86,23.87,2000.0
2015-05-19 10:30:00,23.89,23.92,23.86,23.86,1200.0,23.89,23.92,23.86,23.86,1200.0
2015-05-19 11:00:00,23.86,23.9,23.86,23.9,2200.0,23.86,23.9,23.86,23.9,2200.0
2015-05-19 11:30:00,23.9,23.93,23.83,23.91,2900.0,23.9,23.93,23.83,23.91,2900.0
2015-05-19 12:00:00,23.94,23.98,23.94,23.95,1500.0,23.94,23.98,23.94,23.95,1500.0
2015-05-19 12:30:00,23.94,23.97,23.94,23.97,900.0,23.94,23.97,23.94,23.97,900.0
2015-05-19 13:00:00,23.95,23.95,23.86,23.89,1500.0,23.95,23.95,23.86,23.89,1500.0
2015-05-19 13:30:00,23.93,23.95,23.92,23.92,500.0,23.93,23.95,23.92,23.92,500.0
2015-05-19 14:00:00,23.92,23.97,23.9,23.97,3300.0,23.92,23.97,23.9,23.97,3300.0
2015-05-19 14:30:00,23.96,23.96,23.91,23.93,1200.0,23.96,23.96,23.91,23.93,1200.0
2015-05-19 15:00:00,23.91,23.91,23.82,23.84,2700.0,23.91,23.91,23.82,23.84,2700.0
2015-05-19 15:30:00,23.84,23.91,23.83,23.91,5400.0,23.84,23.91,23.83,23.91,5400.0
2015-05-20 09:30:00,24.04,24.25,23.9,24.24,9800.0,24.04,24.25,23.9,24.24,9800.0
2015-05-20 10:00:00,24.21,24.29,24.19,24.29,3500.0,24.21,24.29,24.19,24.29,3500.0
2015-05-20 10:30:00,24.32,24.34,24.09,24.16,4000.0,24.32,24.34,24.09,24.16,4000.0
2015-05-20 11:00:00,24.15,24.15,23.99,23.99,2200.0,24.15,24.15,23.99,23.99,2200.0
2015-05-20 11:30:00,23.97,23.97,23.92,23.95,800.0,23.97,23.97,23.92,23.95,800.0
2015-05-20 12:00:00,23.98,23.99,23.95,23.97,1800.0,23.98,23.99,23.95,23.97,1800.0
2015-05-20 12:30:00,23.97,23.97,23.71,23.71,6400.0,23.97,23.97,23.71,23.71,6400.0
2015-05-20 13:00:00,23.73,23.73,23.67,23.69,1300.0,23.73,23.73,23.67,23.69,1300.0
2015-05-20 13:30:00,23.66,23.71,23.65,23.69,2100.0,23.66,23.71,23.65,23.69,2100.0
2015-05-20 14:00:00,23.68,23.84,23.68,23.84,3000.0,23.68,23.84,23.68,23.84,3000.0
2015-05-20 14:30:00,23.87,23.87,23.79,23.82,2000.0,23.87,23.87,23.79,23.82,2000.0
2015-05-20 15:00:00,23.8,23.83,23.7,23.71,2300.0,23.8,23.83,23.7,23.71,2300.0
2015-05-20 15:30:00,23.72,23.83,23.72,23.81,6900.0,23.72,23.83,23.72,23.81,6900.0
2015-05-21 09:30:00,23.73,23.73,23.66,23.67,2100.0,23.73,23.73,23.66,23.67,2100.0
2015-05-21 10:00:00,23.66,23.73,23.65,23.7,700.0,23.66,23.73,23.65,23.7,700.0
2015-05-21 10:30:00,23.77,23.79,23.74,23.74,1000.0,23.77,23.79,23.74,23.74,1000.0
2015-05-21 11:00:00,23.7,23.73,23.69,23.7,2300.0,23.7,23.73,23.69,23.7,2300.0
2015-05-21 11:30:00,23.68,23.7,23.63,23.67,3100.0,23.68,23.7,23.63,23.67,3100.0
2015-05-21 12:00:00,23.64,23.67,23.63,23.67,2400.0,23.64,23.67,23.63,23.67,2400.0
2015-05-21 12:30:00,23.65,23.66,23.61,23.63,1400.0,23.65,23.66,23.61,23.63,1400.0
2015-05-21 13:00:00,23.63,23.64,23.57,23.59,1500.0,23.63,23.64,23.57,23.59,1500.0
2015-05-21 13:30:00,23.59,23.61,23.52,23.6,3900.0,23.59,23.61,23.52,23.6,3900.0
2015-05-21 14:00:00,23.6,23.63,23.59,23.61,5800.0,23.6,23.63,23.59,23.61,5800.0
2015-05-21 14:30:00,23.63,23.67,23.63,23.63,4700.0,23.63,23.67,23.63,23.63,4700.0
2015-05-21 15:00:00,23.61,23.63,23.57,23.58,12500.0,23.61,23.63,23.57,23.58,12500.0
2015-05-21 15:30:00,23.6,23.64,23.49,23.5,31100.0,23.6,23.64,23.49,23.5,31100.0
2015-05-22 09:30:00,23.68,23.68,23.56,23.67,1200.0,23.68,23.68,23.56,23.67,1200.0
2015-05-22 10:00:00,23.75,23.77,23.6,23.68,1800.0,23.75,23.77,23.6,23.68,1800.0
2015-05-22 10:30:00,23.71,23.79,23.69,23.76,3800.0,23.71,23.79,23.69,23.76,3800.0
2015-05-22 11:00:00,23.76,23.81,23.69,23.69,3600.0,23.76,23.81,23.69,23.69,3600.0
2015-05-22 11:30:00,23.69,23.69,23.58,23.62,1700.0,23.69,23.69,23.58,23.62,1700.0
2015-05-22 12:00:00,23.68,23.7,23.67,23.67,1200.0,23.68,23.7,23.67,23.67,1200.0
2015-05-22 12:30:00,23.68,23.68,23.61,23.61,1800.0,23.68,23.68,23.61,23.61,1800.0
2015-05-22 13:00:00,23.62,23.67,23.59,23.67,3100.0,23.62,23.67,23.59,23.67,3100.0
2015-05-22 13:30:00,23.63,23.66,23.59,23.59,1800.0,23.63,23.66,23.59,23.59,1800.0
2015-05-22 14:00:00,23.61,23.64,23.58,23.63,1800.0,23.61,23.64,23.58,23.63,1800.0
2015-05-22 14:30:00,23.71,23.72,23.7,23.72,1300.0,23.71,23.72,23.7,23.72,1300.0
2015-05-22 15:00:00,23.73,23.73,23.67,23.67,5700.0,23.73,23.73,23.67,23.67,5700.0
2015-05-22 15:30:00,23.66,23.68,23.52,23.62,11200.0,23.66,23.68,23.52,23.62,11200.0
2015-05-26 09:30:00,23.47,23.47,23.19,23.19,1800.0,23.47,23.47,23.19,23.19,1800.0
2015-05-26 10:00:00,23.16,23.23,23.15,23.19,2300.0,23.16,23.23,23.15,23.19,2300.0
2015-05-26 10:30:00,23.18,23.3,23.13,23.23,2500.0,23.18,23.3,23.13,23.23,2500.0
2015-05-26 11:00:00,23.22,23.23,23.03,23.14,9700.0,23.22,23.23,23.03,23.14,9700.0
2015-05-26 11:30:00,23.24,23.29,23.2,23.29,2000.0,23.24,23.29,23.2,23.29,2000.0
2015-05-26 12:00:00,23.32,23.34,23.26,23.28,3400.0,23.32,23.34,23.26,23.28,3400.0
2015-05-26 12:30:00,23.33,23.5,23.33,23.47,6100.0,23.33,23.5,23.33,23.47,6100.0
2015-05-26 13:00:00,23.48,23.51,23.4,23.45,3700.0,23.48,23.51,23.4,23.45,3700.0
2015-05-26 13:30:00,23.48,23.48,23.41,23.42,2100.0,23.48,23.48,23.41,23.42,2100.0
2015-05-26 14:00:00,23.41,23.42,23.33,23.33,4700.0,23.41,23.42,23.33,23.33,4700.0
2015-05-26 14:30:00,23.31,23.32,23.25,23.25,5000.0,23.31,23.32,23.25,23.25,5000.0
2015-05-26 15:00:00,23.25,23.27,23.22,23.25,18700.0,23.25,23.27,23.22,23.25,18700.0
2015-05-26 15:30:00,23.25,23.39,23.25,23.36,18400.0,23.25,23.39,23.25,23.36,18400.0
2015-05-27 09:30:00,23.36,23.64,23.3,23.61,3000.0,23.36,23.64,23.3,23.61,3000.0
2015-05-27 10:00:00,23.57,23.57,23.4,23.45,2800.0,23.57,23.57,23.4,23.45,2800.0
2015-05-27 10:30:00,23.45,23.49,23.41,23.46,1400.0,23.45,23.49,23.41,23.46,1400.0
2015-05-27 11:00:00,23.48,23.5,23.43,23.48,4700.0,23.48,23.5,23.43,23.48,4700.0
2015-05-27 11:30:00,23.5,23.5,23.49,23.5,3900.0,23.5,23.5,23.49,23.5,3900.0
2015-05-27 12:00:00,23.5,23.67,23.5,23.62,3500.0,23.5,23.67,23.5,23.62,3500.0
2015-05-27 12:30:00,23.65,23.69,23.56,23.69,1200.0,23.65,23.69,23.56,23.69,1200.0
2015-05-27 13:00:00,23.7,23.77,23.7,23.75,1700.0,23.7,23.77,23.7,23.75,1700.0
2015-05-27 13:30:00,23.75,23.92,23.75,23.92,1900.0,23.75,23.92,23.75,23.92,1900.0
2015-05-27 14:00:00,23.96,24.28,23.96,24.27,2100.0,23.96,24.28,23.96,24.27,2100.0
2015-05-27 14:30:00,24.25,24.31,24.13,24.28,7700.0,24.25,24.31,24.13,24.28,7700.0
2015-05-27 15:00:00,24.31,24.54,24.3,24.49,12400.0,24.31,24.54,24.3,24.49,12400.0
2015-05-27 15:30:00,24.5,24.66,24.46,24.65,24400.0,24.5,24.66,24.46,24.65,24400.0
2015-05-28 09:30:00,22.2,22.8,21.68,22.17,115500.0,22.2,22.8,21.68,22.17,115500.0
2015-05-28 10:00:00,22.19,22.19,21.81,21.87,68600.0,22.19,22.19,21.81,21.87,68600.0
2015-05-28 10:30:00,21.87,21.88,21.46,21.52,58300.0,21.87,21.88,21.46,21.52,58300.0
2015-05-28 11:00:00,21.52,21.63,21.21,21.23,41700.0,21.52,21.63,21.21,21.23,41700.0
2015-05-28 11:30:00,21.21,21.34,21.13,21.22,28900.0,21.21,21.34,21.13,21.22,28900.0
2015-05-28 12:00:00,21.21,21.29,21.06,21.06,17000.0,21.21,21.29,21.06,21.06,17000.0
2015-05-28 12:30:00,21.05,21.17,21.03,21.16,19100.0,21.05,21.17,21.03,21.16,19100.0
2015-05-28 13:00:00,21.16,21.22,21.08,21.12,18100.0,21.16,21.22,21.08,21.12,18100.0
2015-05-28 13:30:00,21.12,21.31,21.12,21.19,18600.0,21.12,21.31,21.12,21.19,18600.0
2015-05-28 14:00:00,21.19,21.47,21.19,21.46,27700.0,21.19,21.47,21.19,21.46,27700.0
2015-05-28 14:30:00,21.47,21.5,21.19,21.3,17800.0,21.47,21.5,21.19,21.3,17800.0
2015-05-28 15:00:00,21.28,21.45,21.28,21.32,19400.0,21.28,21.45,21.28,21.32,19400.0
2015-05-28 15:30:00,21.31,21.41,21.3,21.4,42100.0,21.31,21.41,21.3,21.4,42100.0
2015-05-29 09:30:00,21.41,21.41,21.13,21.26,10700.0,21.41,21.41,21.13,21.26,10700.0
2015-05-29 10:00:00,21.28,21.61,21.28,21.53,24400.0,21.28,21.61,21.28,21.53,24400.0
2015-05-29 10:30:00,21.51,21.51,21.34,21.42,8200.0,21.51,21.51,21.34,21.42,8200.0
2015-05-29 11:00:00,21.45,21.72,21.41,21.42,18100.0,21.45,21.72,21.41,21.42,18100.0
2015-05-29 11:30:00,21.41,21.76,21.41,21.76,10100.0,21.41,21.76,21.41,21.76,10100.0
2015-05-29 12:00:00,21.81,22.0,21.76,22.0,26200.0,21.81,22.0,21.76,22.0,26200.0
2015-05-29 12:30:00,21.99,22.0,21.86,21.94,9600.0,21.99,22.0,21.86,21.94,9600.0
2015-05-29 13:00:00,21.93,22.0,21.87,21.89,8600.0,21.93,22.0,21.87,21.89,8600.0
2015-05-29 13:30:00,21.89,21.89,21.77,21.79,5400.0,21.89,21.89,21.77,21.79,5400.0
2015-05-29 14:00:00,21.77,21.77,21.58,21.58,10900.0,21.77,21.77,21.58,21.58,10900.0
2015-05-29 14:30:00,21.57,21.63,21.43,21.48,8600.0,21.57,21.63,21.43,21.48,8600.0
2015-05-29 15:00:00,21.47,21.47,21.3,21.31,13600.0,21.47,21.47,21.3,21.31,13600.0
2015-05-29 15:30:00,21.31,21.36,21.31,21.35,16600.0,21.31,21.36,21.31,21.35,16600.0
2015-06-01 09:30:00,21.4,21.46,21.24,21.24,8150.0,21.4,21.46,21.24,21.24,8150.0
2015-06-01 10:00:00,21.24,21.3,21.14,21.25,9600.0,21.24,21.3,21.14,21.25,9600.0
2015-06-01 10:30:00,21.27,21.47,21.23,21.47,5500.0,21.27,21.47,21.23,21.47,5500.0
2015-06-01 11:00:00,21.47,21.71,21.47,21.69,12546.0,21.47,21.71,21.47,21.69,12546.0
2015-06-01 11:30:00,21.68,21.7,21.6,21.61,7300.0,21.68,21.7,21.6,21.61,7300.0
2015-06-01 12:00:00,21.61,21.79,21.61,21.76,9300.0,21.61,21.79,21.61,21.76,9300.0
2015-06-01 12:30:00,21.75,21.84,21.75,21.84,11049.0,21.75,21.84,21.75,21.84,11049.0
2015-06-01 13:00:00,21.85,21.86,21.8,21.8,9200.0,21.85,21.86,21.8,21.8,9200.0
2015-06-01 13:30:00,21.8,21.81,21.75,21.78,8629.0,21.8,21.81,21.75,21.78,8629.0
2015-06-01 14:00:00,21.77,21.82,21.71,21.82,8823.0,21.77,21.82,21.71,21.82,8823.0
2015-06-01 14:30:00,21.83,21.88,21.76,21.81,10600.0,21.83,21.88,21.76,21.81,10600.0
2015-06-01 15:00:00,21.84,21.85,21.75,21.75,10466.0,21.84,21.85,21.75,21.75,10466.0
2015-06-01 15:30:00,21.76,21.76,21.5,21.64,15193.0,21.76,21.76,21.5,21.64,15193.0
2015-06-02 09:30:00,21.53,21.57,21.42,21.51,9900.0,21.53,21.57,21.42,21.51,9900.0
2015-06-02 10:00:00,21.51,21.59,21.49,21.53,8400.0,21.51,21.59,21.49,21.53,8400.0
2015-06-02 10:30:00,21.51,21.55,21.44,21.46,7100.0,21.51,21.55,21.44,21.46,7100.0
2015-06-02 11:00:00,21.46,21.5,21.36,21.36,6132.0,21.46,21.5,21.36,21.36,6132.0
2015-06-02 11:30:00,21.35,21.42,21.28,21.36,2800.0,21.35,21.42,21.28,21.36,2800.0
2015-06-02 12:00:00,21.32,21.44,21.29,21.31,4700.0,21.32,21.44,21.29,21.31,4700.0
2015-06-02 12:30:00,21.31,21.52,21.3,21.52,5700.0,21.31,21.52,21.3,21.52,5700.0
2015-06-02 13:00:00,21.52,21.52,21.38,21.41,4600.0,21.52,21.52,21.38,21.41,4600.0
2015-06-02 13:30:00,21.41,21.42,21.34,21.4,5300.0,21.41,21.42,21.34,21.4,5300.0
2015-06-02 14:00:00,21.4,21.4,21.32,21.32,3600.0,21.4,21.4,21.32,21.32,3600.0
2015-06-02 14:30:00,21.31,21.4,21.29,21.35,10000.0,21.31,21.4,21.29,21.35,10000.0
2015-06-02 15:00:00,21.37,21.37,21.32,21.35,6400.0,21.37,21.37,21.32,21.35,6400.0
2015-06-02 15:30:00,21.34,21.38,21.33,21.38,15679.0,21.34,21.38,21.33,21.38,15679.0
2015-06-03 09:30:00,21.66,21.66,21.35,21.49,3000.0,21.66,21.66,21.35,21.49,3000.0
2015-06-03 10:00:00,21.49,21.61,21.4,21.61,6705.0,21.49,21.61,21.4,21.61,6705.0
2015-06-03 10:30:00,21.62,21.62,21.48,21.49,8200.0,21.62,21.62,21.48,21.49,8200.0
2015-06-03 11:00:00,21.54,21.58,21.51,21.58,5466.0,21.54,21.58,21.51,21.58,5466.0
2015-06-03 11:30:00,21.59,21.62,21.55,21.6,5700.0,21.59,21.62,21.55,21.6,5700.0
2015-06-03 12:00:00,21.59,21.59,21.5,21.51,4100.0,21.59,21.59,21.5,21.51,4100.0
2015-06-03 12:30:00,21.52,21.55,21.49,21.55,5300.0,21.52,21.55,21.49,21.55,5300.0
2015-06-03 13:00:00,21.56,21.58,21.53,21.55,3900.0,21.56,21.58,21.53,21.55,3900.0
2015-06-03 13:30:00,21.58,21.6,21.54,21.59,5260.0,21.58,21.6,21.54,21.59,5260.0
2015-06-03 14:00:00,21.6,21.67,21.6,21.66,4862.0,21.6,21.67,21.6,21.66,4862.0
2015-06-03 14:30:00,21.67,21.67,21.61,21.62,7900.0,21.67,21.67,21.61,21.62,7900.0
2015-06-03 15:00:00,21.64,21.65,21.44,21.44,6127.0,21.64,21.65,21.44,21.44,6127.0
2015-06-03 15:30:00,21.45,21.6,21.44,21.6,12538.0,21.45,21.6,21.44,21.6,12538.0
2015-06-04 09:30:00,21.6,21.62,21.48,21.58,4700.0,21.6,21.62,21.48,21.58,4700.0
2015-06-04 10:00:00,21.61,21.66,21.61,21.62,7800.0,21.61,21.66,21.61,21.62,7800.0
2015-06-04 10:30:00,21.56,21.68,21.56,21.6,5383.0,21.56,21.68,21.56,21.6,5383.0
2015-06-04 11:00:00,21.59,21.77,21.59,21.69,8400.0,21.59,21.77,21.59,21.69,8400.0
2015-06-04 11:30:00,21.69,21.76,21.63,21.71,8099.0,21.69,21.76,21.63,21.71,8099.0
2015-06-04 12:00:00,21.69,21.81,21.67,21.8,7200.0,21.69,21.81,21.67,21.8,7200.0
2015-06-04 12:30:00,21.81,21.81,21.73,21.74,7630.0,21.81,21.81,21.73,21.74,7630.0
2015-06-04 13:00:00,21.72,21.78,21.61,21.63,6518.0,21.72,21.78,21.61,21.63,6518.0
2015-06-04 13:30:00,21.63,21.71,21.6,21.7,7521.0,21.63,21.71,21.6,21.7,7521.0
2015-06-04 14:00:00,21.7,21.77,21.69,21.74,6301.0,21.7,21.77,21.69,21.74,6301.0
2015-06-04 14:30:00,21.75,21.81,21.72,21.81,6200.0,21.75,21.81,21.72,21.81,6200.0
2015-06-04 15:00:00,21.79,21.79,21.69,21.71,7688.0,21.79,21.79,21.69,21.71,7688.0
2015-06-04 15:30:00,21.72,21.8,21.67,21.8,24399.0,21.72,21.8,21.67,21.8,24399.0
2015-06-05 09:30:00,21.86,21.86,21.49,21.63,7000.0,21.86,21.86,21.49,21.63,7000.0
2015-06-05 10:00:00,21.64,21.66,21.59,21.61,4300.0,21.64,21.66,21.59,21.61,4300.0
2015-06-05 10:30:00,21.6,21.63,21.53,21.62,9300.0,21.6,21.63,21.53,21.62,9300.0
2015-06-05 11:00:00,21.62,21.75,21.62,21.71,7246.0,21.62,21.75,21.62,21.71,7246.0
2015-06-05 11:30:00,21.72,21.72,21.68,21.68,2400.0,21.72,21.72,21.68,21.68,2400.0
2015-06-05 12:00:00,21.7,21.7,21.61,21.62,3300.0,21.7,21.7,21.61,21.62,3300.0
2015-06-05 12:30:00,21.59,21.59,21.54,21.59,3800.0,21.59,21.59,21.54,21.59,3800.0
2015-06-05 13:00:00,21.58,21.59,21.54,21.54,4600.0,21.58,21.59,21.54,21.54,4600.0
2015-06-05 13:30:00,21.54,21.56,21.51,21.54,6400.0,21.54,21.56,21.51,21.54,6400.0
2015-06-05 14:00:00,21.55,21.59,21.55,21.55,3600.0,21.55,21.59,21.55,21.55,3600.0
2015-06-05 14:30:00,21.54,21.59,21.53,21.59,3200.0,21.54,21.59,21.53,21.59,3200.0
2015-06-05 15:00:00,21.6,21.61,21.59,21.59,4900.0,21.6,21.61,21.59,21.59,4900.0
2015-06-05 15:30:00,21.6,21.66,21.55,21.63,11293.0,21.6,21.66,21.55,21.63,11293.0
2015-06-08 09:30:00,21.66,21.66,21.42,21.43,6200.0,21.66,21.66,21.42,21.43,6200.0
2015-06-08 10:00:00,21.38,21.42,21.35,21.39,5300.0,21.38,21.42,21.35,21.39,5300.0
2015-06-08 10:30:00,21.36,21.44,21.34,21.44,9400.0,21.36,21.44,21.34,21.44,9400.0
2015-06-08 11:00:00,21.42,21.48,21.41,21.46,8500.0,21.42,21.48,21.41,21.46,8500.0
2015-06-08 11:30:00,21.45,21.48,21.39,21.41,9151.0,21.45,21.48,21.39,21.41,9151.0
2015-06-08 12:00:00,21.41,21.41,21.32,21.37,11507.0,21.41,21.41,21.32,21.37,11507.0
2015-06-08 12:30:00,21.36,21.36,21.25,21.27,7900.0,21.36,21.36,21.25,21.27,7900.0
2015-06-08 13:00:00,21.28,21.29,21.22,21.24,8651.0,21.28,21.29,21.22,21.24,8651.0
2015-06-08 13:30:00,21.24,21.27,21.21,21.27,10800.0,21.24,21.27,21.21,21.27,10800.0
2015-06-08 14:00:00,21.28,21.29,21.21,21.28,9800.0,21.28,21.29,21.21,21.28,9800.0
2015-06-08 14:30:00,21.28,21.47,21.28,21.47,13102.0,21.28,21.47,21.28,21.47,13102.0
2015-06-08 15:00:00,21.47,21.47,21.35,21.36,10592.0,21.47,21.47,21.35,21.36,10592.0
2015-06-08 15:30:00,21.37,21.47,21.32,21.45,16025.0,21.37,21.47,21.32,21.45,16025.0
2015-06-09 09:30:00,21.39,21.41,21.16,21.21,8700.0,21.39,21.41,21.16,21.21,8700.0
2015-06-09 10:00:00,21.15,21.19,20.91,20.92,11781.0,21.15,21.19,20.91,20.92,11781.0
2015-06-09 10:30:00,20.92,21.26,20.91,21.25,8787.0,20.92,21.26,20.91,21.25,8787.0
2015-06-09 11:00:00,21.29,21.38,21.23,21.37,9199.0,21.29,21.38,21.23,21.37,9199.0
2015-06-09 11:30:00,21.43,21.45,21.26,21.26,9289.0,21.43,21.45,21.26,21.26,9289.0
2015-06-09 12:00:00,21.27,21.29,21.23,21.27,7650.0,21.27,21.29,21.23,21.27,7650.0
2015-06-09 12:30:00,21.26,21.31,21.12,21.16,13284.0,21.26,21.31,21.12,21.16,13284.0
2015-06-09 13:00:00,21.2,21.23,21.15,21.2,4000.0,21.2,21.23,21.15,21.2,4000.0
2015-06-09 13:30:00,21.19,21.2,21.13,21.16,6850.0,21.19,21.2,21.13,21.16,6850.0
2015-06-09 14:00:00,21.16,21.18,21.14,21.18,6308.0,21.16,21.18,21.14,21.18,6308.0
2015-06-09 14:30:00,21.17,21.17,20.98,21.07,12800.0,21.17,21.17,20.98,21.07,12800.0
2015-06-09 15:00:00,21.06,21.11,21.0,21.05,18240.0,21.06,21.11,21.0,21.05,18240.0
2015-06-09 15:30:00,21.04,21.11,21.01,21.08,55330.0,21.04,21.11,21.01,21.08,55330.0
2015-06-10 09:30:00,21.16,21.32,21.15,21.26,4500.0,21.16,21.32,21.15,21.26,4500.0
2015-06-10 10:00:00,21.25,21.33,21.24,21.24,5900.0,21.25,21.33,21.24,21.24,5900.0
2015-06-10 10:30:00,21.22,21.32,21.14,21.22,7700.0,21.22,21.32,21.14,21.22,7700.0
2015-06-10 11:00:00,21.27,21.29,21.12,21.16,11183.0,21.27,21.29,21.12,21.16,11183.0
2015-06-10 11:30:00,21.23,21.24,21.11,21.13,4600.0,21.23,21.24,21.11,21.13,4600.0
2015-06-10 12:00:00,21.12,21.16,21.1,21.12,10249.0,21.12,21.16,21.1,21.12,10249.0
2015-06-10 12:30:00,21.13,21.14,21.07,21.07,17500.0,21.13,21.14,21.07,21.07,17500.0
2015-06-10 13:00:00,21.06,21.15,21.06,21.13,10287.0,21.06,21.15,21.06,21.13,10287.0
2015-06-10 13:30:00,21.13,21.16,21.12,21.16,7200.0,21.13,21.16,21.12,21.16,7200.0
2015-06-10 14:00:00,21.16,21.19,21.09,21.11,9106.0,21.16,21.19,21.09,21.11,9106.0
2015-06-10 14:30:00,21.1,21.11,21.06,21.1,6200.0,21.1,21.11,21.06,21.1,6200.0
2015-06-10 15:00:00,21.1,21.17,21.06,21.17,8364.0,21.1,21.17,21.06,21.17,8364.0
2015-06-10 15:30:00,21.17,21.24,21.15,21.17,10747.0,21.17,21.24,21.15,21.17,10747.0
2015-06-11 09:30:00,21.22,21.22,21.1,21.22,3600.0,21.22,21.22,21.1,21.22,3600.0
2015-06-11 10:00:00,21.18,21.24,21.14,21.18,7000.0,21.18,21.24,21.14,21.18,7000.0
2015-06-11 10:30:00,21.18,21.18,21.08,21.1,12188.0,21.18,21.18,21.08,21.1,12188.0
2015-06-11 11:00:00,21.1,21.12,21.06,21.09,5135.0,21.1,21.12,21.06,21.09,5135.0
2015-06-11 11:30:00,21.08,21.12,21.06,21.06,6999.0,21.08,21.12,21.06,21.06,6999.0
2015-06-11 12:00:00,21.09,21.11,21.04,21.06,9900.0,21.09,21.11,21.04,21.06,9900.0
2015-06-11 12:30:00,21.06,21.06,20.92,20.95,21292.0,21.06,21.06,20.92,20.95,21292.0
2015-06-11 13:00:00,20.95,20.96,20.94,20.95,3700.0,20.95,20.96,20.94,20.95,3700.0
2015-06-11 13:30:00,20.95,20.99,20.94,20.98,13321.0,20.95,20.99,20.94,20.98,13321.0
2015-06-11 14:00:00,20.98,20.99,20.95,20.99,9300.0,20.98,20.99,20.95,20.99,9300.0
2015-06-11 14:30:00,20.98,21.06,20.98,21.06,5047.0,20.98,21.06,20.98,21.06,5047.0
2015-06-11 15:00:00,21.07,21.18,21.06,21.1,16240.0,21.07,21.18,21.06,21.1,16240.0
2015-06-11 15:30:00,21.09,21.12,21.07,21.09,42820.0,21.09,21.12,21.07,21.09,42820.0
2015-06-12 09:30:00,21.0,21.05,20.84,21.0,3517.0,21.0,21.05,20.84,21.0,3517.0
2015-06-12 10:00:00,20.96,21.07,20.95,21.03,10600.0,20.96,21.07,20.95,21.03,10600.0
2015-06-12 10:30:00,21.02,21.06,20.95,20.95,10200.0,21.02,21.06,20.95,20.95,10200.0
2015-06-12 11:00:00,20.95,21.04,20.94,21.02,9100.0,20.95,21.04,20.94,21.02,9100.0
2015-06-12 11:30:00,21.0,21.0,20.91,20.91,8700.0,21.0,21.0,20.91,20.91,8700.0
2015-06-12 12:00:00,20.92,21.0,20.87,21.0,9336.0,20.92,21.0,20.87,21.0,9336.0
2015-06-12 12:30:00,21.01,21.04,21.0,21.04,7906.0,21.01,21.04,21.0,21.04,7906.0
2015-06-12 13:00:00,21.04,21.05,21.02,21.05,21662.0,21.04,21.05,21.02,21.05,21662.0
2015-06-12 13:30:00,21.05,21.09,21.05,21.09,10307.0,21.05,21.09,21.05,21.09,10307.0
2015-06-12 14:00:00,21.09,21.1,21.07,21.08,6800.0,21.09,21.1,21.07,21.08,6800.0
2015-06-12 14:30:00,21.07,21.07,21.02,21.02,5800.0,21.07,21.07,21.02,21.02,5800.0
2015-06-12 15:00:00,21.03,21.05,21.02,21.04,12585.0,21.03,21.05,21.02,21.04,12585.0
2015-06-12 15:30:00,21.04,21.05,20.99,21.0,12900.0,21.04,21.05,20.99,21.0,12900.0
2015-06-15 09:30:00,20.84,20.84,20.58,20.75,8108.0,20.84,20.84,20.58,20.75,8108.0
2015-06-15 10:00:00,20.73,20.93,20.71,20.92,26133.0,20.73,20.93,20.71,20.92,26133.0
2015-06-15 10:30:00,20.92,21.1,20.92,21.1,27000.0,20.92,21.1,20.92,21.1,27000.0
2015-06-15 11:00:00,21.11,21.27,21.11,21.24,12400.0,21.11,21.27,21.11,21.24,12400.0
2015-06-15 11:30:00,21.23,21.33,21.23,21.31,8500.0,21.23,21.33,21.23,21.31,8500.0
2015-06-15 12:00:00,21.33,21.33,21.26,21.27,8200.0,21.33,21.33,21.26,21.27,8200.0
2015-06-15 12:30:00,21.29,21.37,21.29,21.35,4500.0,21.29,21.37,21.29,21.35,4500.0
2015-06-15 13:00:00,21.35,21.35,21.27,21.3,11029.0,21.35,21.35,21.27,21.3,11029.0
2015-06-15 13:30:00,21.3,21.36,21.29,21.36,12394.0,21.3,21.36,21.29,21.36,12394.0
2015-06-15 14:00:00,21.37,21.43,21.35,21.39,10200.0,21.37,21.43,21.35,21.39,10200.0
2015-06-15 14:30:00,21.39,21.46,21.37,21.42,14048.0,21.39,21.46,21.37,21.42,14048.0
2015-06-15 15:00:00,21.41,21.43,21.35,21.4,17011.0,21.41,21.43,21.35,21.4,17011.0
2015-06-15 15:30:00,21.41,21.54,21.34,21.36,23778.0,21.41,21.54,21.34,21.36,23778.0
2015-06-16 09:30:00,21.35,21.35,21.23,21.23,900.0,21.35,21.35,21.23,21.23,900.0
2015-06-16 10:00:00,21.3,21.35,21.19,21.22,6000.0,21.3,21.35,21.19,21.22,6000.0
2015-06-16 10:30:00,21.25,21.26,21.21,21.22,3100.0,21.25,21.26,21.21,21.22,3100.0
2015-06-16 11:00:00,21.22,21.35,21.22,21.33,3700.0,21.22,21.35,21.22,21.33,3700.0
2015-06-16 11:30:00,21.34,21.38,21.33,21.35,4400.0,21.34,21.38,21.33,21.35,4400.0
2015-06-16 12:00:00,21.35,21.41,21.33,21.41,9300.0,21.35,21.41,21.33,21.41,9300.0
2015-06-16 12:30:00,21.42,21.47,21.42,21.42,6697.0,21.42,21.47,21.42,21.42,6697.0
2015-06-16 13:00:00,21.43,21.44,21.33,21.36,11663.0,21.43,21.44,21.33,21.36,11663.0
2015-06-16 13:30:00,21.36,21.37,21.3,21.34,6003.0,21.36,21.37,21.3,21.34,6003.0
2015-06-16 14:00:00,21.34,21.34,21.29,21.29,6100.0,21.34,21.34,21.29,21.29,6100.0
2015-06-16 14:30:00,21.29,21.32,21.24,21.32,7853.0,21.29,21.32,21.24,21.32,7853.0
2015-06-16 15:00:00,21.33,21.37,21.27,21.27,6800.0,21.33,21.37,21.27,21.27,6800.0
2015-06-16 15:30:00,21.28,21.28,21.05,21.09,22964.0,21.28,21.28,21.05,21.09,22964.0
2015-06-17 09:30:00,21.07,21.19,21.07,21.12,3427.0,21.07,21.19,21.07,21.12,3427.0
2015-06-17 10:00:00,21.15,21.15,21.09,21.12,3200.0,21.15,21.15,21.09,21.12,3200.0
2015-06-17 10:30:00,21.1,21.13,21.08,21.13,3200.0,21.1,21.13,21.08,21.13,3200.0
2015-06-17 11:00:00,21.13,21.14,21.04,21.04,3700.0,21.13,21.14,21.04,21.04,3700.0
2015-06-17 11:30:00,21.04,21.09,21.03,21.09,9610.0,21.04,21.09,21.03,21.09,9610.0
2015-06-17 12:00:00,21.09,21.15,21.07,21.14,5800.0,21.09,21.15,21.07,21.14,5800.0
2015-06-17 12:30:00,21.13,21.17,21.12,21.17,9390.0,21.13,21.17,21.12,21.17,9390.0
2015-06-17 13:00:00,21.17,21.18,21.14,21.16,6200.0,21.17,21.18,21.14,21.16,6200.0
2015-06-17 13:30:00,21.16,21.2,21.16,21.18,9580.0,21.16,21.2,21.16,21.18,9580.0
2015-06-17 14:00:00,21.15,21.27,21.15,21.25,6102.0,21.15,21.27,21.15,21.25,6102.0
2015-06-17 14:30:00,21.26,21.29,21.14,21.15,19940.0,21.26,21.29,21.14,21.15,19940.0
2015-06-17 15:00:00,21.17,21.17,21.07,21.13,11242.0,21.17,21.17,21.07,21.13,11242.0
2015-06-17 15:30:00,21.13,21.16,21.09,21.09,9800.0,21.13,21.16,21.09,21.09,9800.0
2015-06-18 09:30:00,21.08,21.17,21.07,21.17,1700.0,21.08,21.17,21.07,21.17,1700.0
2015-06-18 10:00:00,21.12,21.33,21.11,21.14,6400.0,21.12,21.33,21.11,21.14,6400.0
2015-06-18 10:30:00,21.18,21.35,21.18,21.3,3500.0,21.18,21.35,21.18,21.3,3500.0
2015-06-18 11:00:00,21.3,21.46,21.29,21.46,3100.0,21.3,21.46,21.29,21.46,3100.0
2015-06-18 11:30:00,21.49,21.49,21.37,21.37,7200.0,21.49,21.49,21.37,21.37,7200.0
2015-06-18 12:00:00,21.39,21.45,21.34,21.44,7424.0,21.39,21.45,21.34,21.44,7424.0
2015-06-18 12:30:00,21.46,21.47,21.35,21.35,3700.0,21.46,21.47,21.35,21.35,3700.0
2015-06-18 13:00:00,21.36,21.38,21.3,21.34,8609.0,21.36,21.38,21.3,21.34,8609.0
2015-06-18 13:30:00,21.36,21.38,21.34,21.37,3600.0,21.36,21.38,21.34,21.37,3600.0
2015-06-18 14:00:00,21.36,21.37,21.34,21.34,2781.0,21.36,21.37,21.34,21.34,2781.0
2015-06-18 14:30:00,21.33,21.37,21.32,21.37,2900.0,21.33,21.37,21.32,21.37,2900.0
2015-06-18 15:00:00,21.39,21.46,21.36,21.46,2600.0,21.39,21.46,21.36,21.46,2600.0
2015-06-18 15:30:00,21.46,21.46,21.35,21.37,5758.0,21.46,21.46,21.35,21.37,5758.0
2015-06-19 09:30:00,21.42,21.48,21.41,21.44,1000.0,21.42,21.48,21.41,21.44,1000.0
2015-06-19 10:00:00,21.46,21.54,21.44,21.49,3400.0,21.46,21.54,21.44,21.49,3400.0
2015-06-19 10:30:00,21.47,21.54,21.45,21.45,4600.0,21.47,21.54,21.45,21.45,4600.0
2015-06-19 11:00:00,21.45,21.45,21.4,21.4,10860.0,21.45,21.45,21.4,21.4,10860.0
2015-06-19 11:30:00,21.41,21.42,21.27,21.27,20004.0,21.41,21.42,21.27,21.27,20004.0
2015-06-19 12:00:00,21.27,21.27,21.14,21.2,4700.0,21.27,21.27,21.14,21.2,4700.0
2015-06-19 12:30:00,21.18,21.18,20.95,20.97,8405.0,21.18,21.18,20.95,20.97,8405.0
2015-06-19 13:00:00,21.02,21.14,21.02,21.14,4600.0,21.02,21.14,21.02,21.14,4600.0
2015-06-19 13:30:00,21.16,21.32,21.16,21.32,4500.0,21.16,21.32,21.16,21.32,4500.0
2015-06-19 14:00:00,21.33,21.4,21.25,21.25,8473.0,21.33,21.4,21.25,21.25,8473.0
2015-06-19 14:30:00,21.23,21.28,21.21,21.24,3700.0,21.23,21.28,21.21,21.24,3700.0
2015-06-19 15:00:00,21.24,21.32,21.21,21.31,5016.0,21.24,21.32,21.21,21.31,5016.0
2015-06-19 15:30:00,21.3,21.46,21.29,21.45,20287.0,21.3,21.46,21.29,21.45,20287.0
2015-06-22 09:30:00,21.47,21.52,21.42,21.48,2900.0,21.47,21.52,21.42,21.48,2900.0
2015-06-22 10:00:00,21.49,21.55,21.4,21.4,10667.0,21.49,21.55,21.4,21.4,10667.0
2015-06-22 10:30:00,21.4,21.4,21.26,21.29,6600.0,21.4,21.4,21.26,21.29,6600.0
2015-06-22 11:00:00,21.26,21.43,21.24,21.43,7400.0,21.26,21.43,21.24,21.43,7400.0
2015-06-22 11:30:00,21.44,21.45,21.4,21.4,6685.0,21.44,21.45,21.4,21.4,6685.0
2015-06-22 12:00:00,21.39,21.43,21.36,21.37,5800.0,21.39,21.43,21.36,21.37,5800.0
2015-06-22 12:30:00,21.38,21.42,21.38,21.4,6800.0,21.38,21.42,21.38,21.4,6800.0
2015-06-22 13:00:00,21.4,21.4,21.36,21.4,7895.0,21.4,21.4,21.36,21.4,7895.0
2015-06-22 13:30:00,21.39,21.44,21.38,21.44,5500.0,21.39,21.44,21.38,21.44,5500.0
2015-06-22 14:00:00,21.45,21.49,21.43,21.46,7950.0,21.45,21.49,21.43,21.46,7950.0
2015-06-22 14:30:00,21.46,21.5,21.45,21.49,8700.0,21.46,21.5,21.45,21.49,8700.0
2015-06-22 15:00:00,21.49,21.62,21.49,21.58,10000.0,21.49,21.62,21.49,21.58,10000.0
2015-06-22 15:30:00,21.59,21.6,21.5,21.5,12764.0,21.59,21.6,21.5,21.5,12764.0
2015-06-23 09:30:00,21.66,21.66,21.48,21.51,5740.0,21.66,21.66,21.48,21.51,5740.0
2015-06-23 10:00:00,21.47,21.52,21.41,21.46,4664.0,21.47,21.52,21.41,21.46,4664.0
2015-06-23 10:30:00,21.44,21.46,21.33,21.36,5500.0,21.44,21.46,21.33,21.36,5500.0
2015-06-23 11:00:00,21.37,21.4,21.33,21.34,6300.0,21.37,21.4,21.33,21.34,6300.0
2015-06-23 11:30:00,21.35,21.45,21.32,21.44,7100.0,21.35,21.45,21.32,21.44,7100.0
2015-06-23 12:00:00,21.43,21.58,21.4,21.58,6314.0,21.43,21.58,21.4,21.58,6314.0
2015-06-23 12:30:00,21.58,21.63,21.56,21.58,9700.0,21.58,21.63,21.56,21.58,9700.0
2015-06-23 13:00:00,21.58,21.63,21.55,21.63,6800.0,21.58,21.63,21.55,21.63,6800.0
2015-06-23 13:30:00,21.62,21.63,21.57,21.61,6700.0,21.62,21.63,21.57,21.61,6700.0
2015-06-23 14:00:00,21.62,21.73,21.62,21.72,7900.0,21.62,21.73,21.62,21.72,7900.0
2015-06-23 14:30:00,21.73,21.74,21.67,21.69,6700.0,21.73,21.74,21.67,21.69,6700.0
2015-06-23 15:00:00,21.69,21.69,21.59,21.61,8091.0,21.69,21.69,21.59,21.61,8091.0
2015-06-23 15:30:00,21.61,21.64,21.57,21.6,17550.0,21.61,21.64,21.57,21.6,17550.0
2015-06-24 09:30:00,21.53,21.62,21.47,21.48,6000.0,21.53,21.62,21.47,21.48,6000.0
2015-06-24 10:00:00,21.46,21.46,21.37,21.42,7150.0,21.46,21.46,21.37,21.42,7150.0
2015-06-24 10:30:00,21.42,21.42,21.32,21.32,5100.0,21.42,21.42,21.32,21.32,5100.0
2015-06-24 11:00:00,21.32,21.33,21.27,21.29,8600.0,21.32,21.33,21.27,21.29,8600.0
2015-06-24 11:30:00,21.27,21.31,21.26,21.29,7200.0,21.27,21.31,21.26,21.29,7200.0
2015-06-24 12:00:00,21.29,21.41,21.29,21.38,7592.0,21.29,21.41,21.29,21.38,7592.0
2015-06-24 12:30:00,21.37,21.38,21.33,21.33,3900.0,21.37,21.38,21.33,21.33,3900.0
2015-06-24 13:00:00,21.32,21.32,21.23,21.23,3600.0,21.32,21.32,21.23,21.23,3600.0
2015-06-24 13:30:00,21.23,21.23,21.2,21.21,3300.0,21.23,21.23,21.2,21.21,3300.0
2015-06-24 14:00:00,21.21,21.23,21.16,21.16,3200.0,21.21,21.23,21.16,21.16,3200.0
2015-06-24 14:30:00,21.16,21.27,21.11,21.21,7800.0,21.16,21.27,21.11,21.21,7800.0
2015-06-24 15:00:00,21.22,21.3,21.22,21.3,6790.0,21.22,21.3,21.22,21.3,6790.0
2015-06-24 15:30:00,21.3,21.3,21.18,21.24,12628.0,21.3,21.3,21.18,21.24,12628.0
2015-06-25 09:30:00,21.35,21.37,21.11,21.3,3800.0,21.35,21.37,21.11,21.3,3800.0
2015-06-25 10:00:00,21.3,21.35,21.24,21.24,11439.0,21.3,21.35,21.24,21.24,11439.0
2015-06-25 10:30:00,21.24,21.24,21.14,21.17,8400.0,21.24,21.24,21.14,21.17,8400.0
2015-06-25 11:00:00,21.17,21.19,21.15,21.16,9900.0,21.17,21.19,21.15,21.16,9900.0
2015-06-25 11:30:00,21.14,21.15,21.09,21.09,10600.0,21.14,21.15,21.09,21.09,10600.0
2015-06-25 12:00:00,21.08,21.1,21.02,21.06,16263.0,21.08,21.1,21.02,21.06,16263.0
2015-06-25 12:30:00,21.04,21.08,21.01,21.03,12100.0,21.04,21.08,21.01,21.03,12100.0
2015-06-25 13:00:00,21.02,21.1,21.02,21.1,9300.0,21.02,21.1,21.02,21.1,9300.0
2015-06-25 13:30:00,21.1,21.12,21.08,21.12,8700.0,21.1,21.12,21.08,21.12,8700.0
2015-06-25 14:00:00,21.12,21.12,21.07,21.08,6500.0,21.12,21.12,21.07,21.08,6500.0
2015-06-25 14:30:00,21.08,21.3,21.08,21.3,13279.0,21.08,21.3,21.08,21.3,13279.0
2015-06-25 15:00:00,21.28,21.28,21.22,21.26,9796.0,21.28,21.28,21.22,21.26,9796.0
2015-06-25 15:30:00,21.24,21.24,21.11,21.17,15650.0,21.24,21.24,21.11,21.17,15650.0
2015-06-26 09:30:00,21.15,21.19,21.04,21.19,6008.0,21.15,21.19,21.04,21.19,6008.0
2015-06-26 10:00:00,21.23,21.23,21.11,21.14,9076.0,21.23,21.23,21.11,21.14,9076.0
2015-06-26 10:30:00,21.14,21.14,21.04,21.08,23252.0,21.14,21.14,21.04,21.08,23252.0
2015-06-26 11:00:00,21.09,21.11,21.05,21.1,27991.0,21.09,21.11,21.05,21.1,27991.0
2015-06-26 11:30:00,21.14,21.15,21.05,21.1,22214.0,21.14,21.15,21.05,21.1,22214.0
2015-06-26 12:00:00,21.1,21.15,21.07,21.11,17600.0,21.1,21.15,21.07,21.11,17600.0
2015-06-26 12:30:00,21.11,21.12,21.03,21.08,23200.0,21.11,21.12,21.03,21.08,23200.0
2015-06-26 13:00:00,21.07,21.1,21.04,21.08,33595.0,21.07,21.1,21.04,21.08,33595.0
2015-06-26 13:30:00,21.07,21.14,21.06,21.08,11100.0,21.07,21.14,21.06,21.08,11100.0
2015-06-26 14:00:00,21.09,21.15,21.06,21.13,15721.0,21.09,21.15,21.06,21.13,15721.0
2015-06-26 14:30:00,21.12,21.17,21.09,21.11,18900.0,21.12,21.17,21.09,21.11,18900.0
2015-06-26 15:00:00,21.11,21.19,21.08,21.11,19900.0,21.11,21.19,21.08,21.11,19900.0
2015-06-26 15:30:00,21.12,21.14,21.05,21.13,40856.0,21.12,21.14,21.05,21.13,40856.0
2015-06-29 09:30:00,20.93,21.04,20.88,20.95,9965.0,20.93,21.04,20.88,20.95,9965.0
2015-06-29 10:00:00,20.98,21.12,20.91,20.92,11900.0,20.98,21.12,20.91,20.92,11900.0
2015-06-29 10:30:00,20.91,20.99,20.85,20.86,15200.0,20.91,20.99,20.85,20.86,15200.0
2015-06-29 11:00:00,20.86,20.92,20.74,20.77,29030.0,20.86,20.92,20.74,20.77,29030.0
2015-06-29 11:30:00,20.76,20.85,20.75,20.85,12342.0,20.76,20.85,20.75,20.85,12342.0
2015-06-29 12:00:00,20.82,20.89,20.8,20.87,21000.0,20.82,20.89,20.8,20.87,21000.0
2015-06-29 12:30:00,20.87,20.88,20.8,20.83,18271.0,20.87,20.88,20.8,20.83,18271.0
2015-06-29 13:00:00,20.83,20.83,20.71,20.73,15200.0,20.83,20.83,20.71,20.73,15200.0
2015-06-29 13:30:00,20.73,20.74,20.67,20.7,16500.0,20.73,20.74,20.67,20.7,16500.0
2015-06-29 14:00:00,20.69,20.69,20.44,20.45,13002.0,20.69,20.69,20.44,20.45,13002.0
2015-06-29 14:30:00,20.44,20.55,20.4,20.5,29266.0,20.44,20.55,20.4,20.5,29266.0
2015-06-29 15:00:00,20.5,20.52,20.4,20.4,26226.0,20.5,20.52,20.4,20.4,26226.0
2015-06-29 15:30:00,20.41,20.45,20.28,20.3,26284.0,20.41,20.45,20.28,20.3,26284.0
2015-06-30 09:30:00,20.44,20.44,20.14,20.14,13559.0,20.44,20.44,20.14,20.14,13559.0
2015-06-30 10:00:00,20.11,20.26,20.11,20.25,17080.0,20.11,20.26,20.11,20.25,17080.0
2015-06-30 10:30:00,20.24,20.24,20.09,20.11,18727.0,20.24,20.24,20.09,20.11,18727.0
2015-06-30 11:00:00,20.12,20.12,19.98,20.0,28500.0,20.12,20.12,19.98,20.0,28500.0
2015-06-30 11:30:00,20.0,20.04,19.99,20.0,17600.0,20.0,20.04,19.99,20.0,17600.0
2015-06-30 12:00:00,20.01,20.04,19.98,19.99,18686.0,20.01,20.04,19.98,19.99,18686.0
2015-06-30 12:30:00,20.0,20.02,19.92,20.01,32000.0,20.0,20.02,19.92,20.01,32000.0
2015-06-30 13:00:00,20.0,20.02,19.95,19.96,29617.0,20.0,20.02,19.95,19.96,29617.0
2015-06-30 13:30:00,19.97,19.99,19.9,19.97,25956.0,19.97,19.99,19.9,19.97,25956.0
2015-06-30 14:00:00,19.99,20.07,19.87,19.87,18600.0,19.99,20.07,19.87,19.87,18600.0
2015-06-30 14:30:00,19.85,19.95,19.83,19.87,18700.0,19.85,19.95,19.83,19.87,18700.0
2015-06-30 15:00:00,19.88,19.9,19.71,19.76,28851.0,19.88,19.9,19.71,19.76,28851.0
2015-06-30 15:30:00,19.77,19.86,19.75,19.86,59007.0,19.77,19.86,19.75,19.86,59007.0
2015-07-01 09:30:00,19.99,20.18,19.98,20.14,8300.0,19.99,20.18,19.98,20.14,8300.0
2015-07-01 10:00:00,20.14,20.25,20.13,20.23,12950.0,20.14,20.25,20.13,20.23,12950.0
2015-07-01 10:30:00,20.22,20.22,20.09,20.18,11600.0,20.22,20.22,20.09,20.18,11600.0
2015-07-01 11:00:00,20.18,20.2,20.1,20.14,15351.0,20.18,20.2,20.1,20.14,15351.0
2015-07-01 11:30:00,20.15,20.17,20.04,20.04,12258.0,20.15,20.17,20.04,20.04,12258.0
2015-07-01 12:00:00,20.03,20.05,19.8,19.83,14800.0,20.03,20.05,19.8,19.83,14800.0
2015-07-01 12:30:00,19.82,19.84,19.76,19.78,14276.0,19.82,19.84,19.76,19.78,14276.0
2015-07-01 13:00:00,19.78,19.82,19.66,19.79,15800.0,19.78,19.82,19.66,19.79,15800.0
2015-07-01 13:30:00,19.8,19.86,19.73,19.73,9304.0,19.8,19.86,19.73,19.73,9304.0
2015-07-01 14:00:00,19.74,19.75,19.68,19.73,8600.0,19.74,19.75,19.68,19.73,8600.0
2015-07-01 14:30:00,19.7,19.71,19.65,19.68,14441.0,19.7,19.71,19.65,19.68,14441.0
2015-07-01 15:00:00,19.67,19.72,19.66,19.7,10974.0,19.67,19.72,19.66,19.7,10974.0
2015-07-01 15:30:00,19.69,19.71,19.64,19.67,19976.0,19.69,19.71,19.64,19.67,19976.0
2015-07-02 09:30:00,19.66,19.76,19.64,19.76,5823.0,19.66,19.76,19.64,19.76,5823.0
2015-07-02 10:00:00,19.79,19.95,19.79,19.94,11264.0,19.79,19.95,19.79,19.94,11264.0
2015-07-02 10:30:00,19.92,19.95,19.87,19.94,13800.0,19.92,19.95,19.87,19.94,13800.0
2015-07-02 11:00:00,19.93,19.94,19.87,19.9,18000.0,19.93,19.94,19.87,19.9,18000.0
2015-07-02 11:30:00,19.89,19.93,19.8,19.85,12900.0,19.89,19.93,19.8,19.85,12900.0
2015-07-02 12:00:00,19.88,19.88,19.81,19.86,12500.0,19.88,19.88,19.81,19.86,12500.0
2015-07-02 12:30:00,19.85,19.87,19.8,19.82,10800.0,19.85,19.87,19.8,19.82,10800.0
2015-07-02 13:00:00,19.81,19.87,19.77,19.87,8300.0,19.81,19.87,19.77,19.87,8300.0
2015-07-02 13:30:00,19.87,19.87,19.81,19.85,11400.0,19.87,19.87,19.81,19.85,11400.0
2015-07-02 14:00:00,19.85,19.87,19.82,19.87,7902.0,19.85,19.87,19.82,19.87,7902.0
2015-07-02 14:30:00,19.87,19.94,19.86,19.93,12752.0,19.87,19.94,19.86,19.93,12752.0
2015-07-02 15:00:00,19.92,19.99,19.89,19.98,10100.0,19.92,19.99,19.89,19.98,10100.0
2015-07-02 15:30:00,19.98,20.0,19.94,19.96,23525.0,19.98,20.0,19.94,19.96,23525.0
2015-07-06 09:30:00,19.86,19.9,19.76,19.85,6964.0,19.86,19.9,19.76,19.85,6964.0
2015-07-06 10:00:00,19.86,19.97,19.84,19.9,13943.0,19.86,19.97,19.84,19.9,13943.0
2015-07-06 10:30:00,19.89,19.98,19.87,19.87,15239.0,19.89,19.98,19.87,19.87,15239.0
2015-07-06 11:00:00,19.88,19.88,19.72,19.74,19683.0,19.88,19.88,19.72,19.74,19683.0
2015-07-06 11:30:00,19.73,19.77,19.69,19.71,9600.0,19.73,19.77,19.69,19.71,9600.0
2015-07-06 12:00:00,19.71,19.73,19.61,19.61,12656.0,19.71,19.73,19.61,19.61,12656.0
2015-07-06 12:30:00,19.6,19.6,19.55,19.57,13000.0,19.6,19.6,19.55,19.57,13000.0
2015-07-06 13:00:00,19.58,19.58,19.46,19.48,10400.0,19.58,19.58,19.46,19.48,10400.0
2015-07-06 13:30:00,19.45,19.5,19.45,19.48,11400.0,19.45,19.5,19.45,19.48,11400.0
2015-07-06 14:00:00,19.48,19.48,19.38,19.38,10889.0,19.48,19.48,19.38,19.38,10889.0
2015-07-06 14:30:00,19.36,19.43,19.34,19.43,13681.0,19.36,19.43,19.34,19.43,13681.0
2015-07-06 15:00:00,19.43,19.66,19.43,19.63,18225.0,19.43,19.66,19.43,19.63,18225.0
2015-07-06 15:30:00,19.62,19.64,19.52,19.61,41702.0,19.62,19.64,19.52,19.61,41702.0
2015-07-07 09:30:00,19.54,19.54,19.24,19.3,8614.0,19.54,19.54,19.24,19.3,8614.0
2015-07-07 10:00:00,19.29,19.3,19.17,19.19,14601.0,19.29,19.3,19.17,19.19,14601.0
2015-07-07 10:30:00,19.16,19.24,18.98,19.24,16937.0,19.16,19.24,18.98,19.24,16937.0
2015-07-07 11:00:00,19.23,19.23,19.12,19.13,13094.0,19.23,19.23,19.12,19.13,13094.0
2015-07-07 11:30:00,19.15,19.36,19.15,19.3,20000.0,19.15,19.36,19.15,19.3,20000.0
2015-07-07 12:00:00,19.28,19.31,19.22,19.24,9147.0,19.28,19.31,19.22,19.24,9147.0
2015-07-07 12:30:00,19.25,19.33,19.2,19.31,14253.0,19.25,19.33,19.2,19.31,14253.0
2015-07-07 13:00:00,19.31,19.31,19.21,19.3,8000.0,19.31,19.31,19.21,19.3,8000.0
2015-07-07 13:30:00,19.31,19.37,19.28,19.32,7400.0,19.31,19.37,19.28,19.32,7400.0
2015-07-07 14:00:00,19.34,19.36,19.13,19.13,18395.0,19.34,19.36,19.13,19.13,18395.0
2015-07-07 14:30:00,19.13,19.46,19.11,19.45,12014.0,19.13,19.46,19.11,19.45,12014.0
2015-07-07 15:00:00,19.45,19.45,19.36,19.39,22700.0,19.45,19.45,19.36,19.39,22700.0
2015-07-07 15:30:00,19.39,19.41,19.33,19.37,29707.0,19.39,19.41,19.33,19.37,29707.0
2015-07-08 09:30:00,19.31,19.32,19.02,19.05,5900.0,19.31,19.32,19.02,19.05,5900.0
2015-07-08 10:00:00,19.07,19.14,19.02,19.09,12900.0,19.07,19.14,19.02,19.09,12900.0
2015-07-08 10:30:00,19.07,19.13,19.01,19.11,10900.0,19.07,19.13,19.01,19.11,10900.0
2015-07-08 11:00:00,19.1,19.1,18.77,18.81,12661.0,19.1,19.1,18.77,18.81,12661.0
2015-07-08 11:30:00,18.8,18.88,18.77,18.79,8030.0,18.8,18.88,18.77,18.79,8030.0
2015-07-08 12:00:00,18.79,18.79,18.6,18.68,15362.0,18.79,18.79,18.6,18.68,15362.0
2015-07-08 12:30:00,18.67,18.88,18.67,18.88,13499.0,18.67,18.88,18.67,18.88,13499.0
2015-07-08 13:00:00,18.85,18.92,18.76,18.91,8774.0,18.85,18.92,18.76,18.91,8774.0
2015-07-08 13:30:00,18.9,18.95,18.85,18.93,8000.0,18.9,18.95,18.85,18.93,8000.0
2015-07-08 14:00:00,18.93,18.93,18.81,18.87,8300.0,18.93,18.93,18.81,18.87,8300.0
2015-07-08 14:30:00,18.89,18.97,18.86,18.91,14238.0,18.89,18.97,18.86,18.91,14238.0
2015-07-08 15:00:00,18.92,18.97,18.89,18.96,10812.0,18.92,18.97,18.89,18.96,10812.0
2015-07-08 15:30:00,18.93,19.05,18.93,19.0,20596.0,18.93,19.05,18.93,19.0,20596.0
2015-07-09 09:30:00,19.45,19.45,19.0,19.09,53601.0,19.45,19.45,19.0,19.09,53601.0
2015-07-09 10:00:00,19.11,19.15,19.0,19.0,11000.0,19.11,19.15,19.0,19.0,11000.0
2015-07-09 10:30:00,19.02,19.08,19.01,19.06,8900.0,19.02,19.08,19.01,19.06,8900.0
2015-07-09 11:00:00,19.07,19.07,18.99,19.0,13994.0,19.07,19.07,18.99,19.0,13994.0
2015-07-09 11:30:00,19.0,19.04,18.97,18.99,13671.0,19.0,19.04,18.97,18.99,13671.0
2015-07-09 12:00:00,18.98,19.0,18.94,18.94,7200.0,18.98,19.0,18.94,18.94,7200.0
2015-07-09 12:30:00,18.95,19.01,18.93,19.01,12300.0,18.95,19.01,18.93,19.01,12300.0
2015-07-09 13:00:00,19.02,19.07,18.99,19.05,14910.0,19.02,19.07,18.99,19.05,14910.0
2015-07-09 13:30:00,19.05,19.06,18.95,18.98,10800.0,19.05,19.06,18.95,18.98,10800.0
2015-07-09 14:00:00,18.99,18.99,18.94,18.95,9300.0,18.99,18.99,18.94,18.95,9300.0
2015-07-09 14:30:00,18.95,18.95,18.88,18.9,11100.0,18.95,18.95,18.88,18.9,11100.0
2015-07-09 15:00:00,18.9,18.9,18.81,18.81,10650.0,18.9,18.9,18.81,18.81,10650.0
2015-07-09 15:30:00,18.81,18.82,18.68,18.68,25611.0,18.81,18.82,18.68,18.68,25611.0
2015-07-10 09:30:00,18.93,18.98,18.87,18.88,7400.0,18.93,18.98,18.87,18.88,7400.0
2015-07-10 10:00:00,18.89,18.9,18.85,18.86,10525.0,18.89,18.9,18.85,18.86,10525.0
2015-07-10 10:30:00,18.85,18.98,18.82,18.95,16086.0,18.85,18.98,18.82,18.95,16086.0
2015-07-10 11:00:00,18.95,19.0,18.84,18.89,11305.0,18.95,19.0,18.84,18.89,11305.0
2015-07-10 11:30:00,18.89,18.9,18.85,18.85,18055.0,18.89,18.9,18.85,18.85,18055.0
2015-07-10 12:00:00,18.86,18.86,18.77,18.77,7900.0,18.86,18.86,18.77,18.77,7900.0
2015-07-10 12:30:00,18.76,18.87,18.74,18.86,6800.0,18.76,18.87,18.74,18.86,6800.0
2015-07-10 13:00:00,18.87,18.87,18.76,18.77,10000.0,18.87,18.87,18.76,18.77,10000.0
2015-07-10 13:30:00,18.77,18.77,18.7,18.72,11100.0,18.77,18.77,18.7,18.72,11100.0
2015-07-10 14:00:00,18.72,18.72,18.68,18.68,9400.0,18.72,18.72,18.68,18.68,9400.0
2015-07-10 14:30:00,18.68,18.71,18.67,18.7,7100.0,18.68,18.71,18.67,18.7,7100.0
2015-07-10 15:00:00,18.7,18.83,18.7,18.83,7790.0,18.7,18.83,18.7,18.83,7790.0
2015-07-10 15:30:00,18.82,18.82,18.73,18.74,31491.0,18.82,18.82,18.73,18.74,31491.0
2015-07-13 09:30:00,18.79,18.82,18.61,18.76,6000.0,18.79,18.82,18.61,18.76,6000.0
2015-07-13 10:00:00,18.78,18.78,18.68,18.68,4250.0,18.78,18.78,18.68,18.68,4250.0
2015-07-13 10:30:00,18.67,18.67,18.56,18.57,3500.0,18.67,18.67,18.56,18.57,3500.0
2015-07-13 11:00:00,18.58,18.58,18.53,18.54,8800.0,18.58,18.58,18.53,18.54,8800.0
2015-07-13 11:30:00,18.54,18.57,18.53,18.57,5600.0,18.54,18.57,18.53,18.57,5600.0
2015-07-13 12:00:00,18.57,18.59,18.54,18.56,5100.0,18.57,18.59,18.54,18.56,5100.0
2015-07-13 12:30:00,18.56,18.6,18.54,18.6,4436.0,18.56,18.6,18.54,18.6,4436.0
2015-07-13 13:00:00,18.6,18.65,18.58,18.64,11310.0,18.6,18.65,18.58,18.64,11310.0
2015-07-13 13:30:00,18.67,18.73,18.63,18.73,5500.0,18.67,18.73,18.63,18.73,5500.0
2015-07-13 14:00:00,18.74,18.77,18.72,18.72,3860.0,18.74,18.77,18.72,18.72,3860.0
2015-07-13 14:30:00,18.73,18.75,18.73,18.75,4300.0,18.73,18.75,18.73,18.75,4300.0
2015-07-13 15:00:00,18.75,18.79,18.73,18.79,3900.0,18.75,18.79,18.73,18.79,3900.0
2015-07-13 15:30:00,18.79,18.81,18.74,18.74,10550.0,18.79,18.81,18.74,18.74,10550.0
2015-07-14 09:30:00,18.77,18.85,18.74,18.82,1500.0,18.77,18.85,18.74,18.82,1500.0
2015-07-14 10:00:00,18.84,18.85,18.78,18.82,8061.0,18.84,18.85,18.78,18.82,8061.0
2015-07-14 10:30:00,18.84,18.85,18.77,18.83,7924.0,18.84,18.85,18.77,18.83,7924.0
2015-07-14 11:00:00,18.84,18.85,18.77,18.79,6100.0,18.84,18.85,18.77,18.79,6100.0
2015-07-14 11:30:00,18.8,18.83,18.72,18.72,6700.0,18.8,18.83,18.72,18.72,6700.0
2015-07-14 12:00:00,18.72,18.73,18.67,18.68,7899.0,18.72,18.73,18.67,18.68,7899.0
2015-07-14 12:30:00,18.66,18.66,18.61,18.61,4800.0,18.66,18.66,18.61,18.61,4800.0
2015-07-14 13:00:00,18.61,18.68,18.61,18.68,4600.0,18.61,18.68,18.61,18.68,4600.0
2015-07-14 13:30:00,18.69,18.74,18.68,18.74,5600.0,18.69,18.74,18.68,18.74,5600.0
2015-07-14 14:00:00,18.75,18.75,18.68,18.74,10100.0,18.75,18.75,18.68,18.74,10100.0
2015-07-14 14:30:00,18.74,18.78,18.73,18.73,6000.0,18.74,18.78,18.73,18.73,6000.0
2015-07-14 15:00:00,18.73,18.79,18.73,18.74,8581.0,18.73,18.79,18.73,18.74,8581.0
2015-07-14 15:30:00,18.74,18.89,18.74,18.89,18384.0,18.74,18.89,18.74,18.89,18384.0
2015-07-15 09:30:00,18.88,19.01,18.75,18.8,3608.0,18.88,19.01,18.75,18.8,3608.0
2015-07-15 10:00:00,18.8,18.92,18.78,18.78,14247.0,18.8,18.92,18.78,18.78,14247.0
2015-07-15 10:30:00,18.75,18.78,18.7,18.7,2400.0,18.75,18.78,18.7,18.7,2400.0
2015-07-15 11:00:00,18.71,18.72,18.59,18.62,2816.0,18.71,18.72,18.59,18.62,2816.0
2015-07-15 11:30:00,18.6,18.62,18.5,18.53,4100.0,18.6,18.62,18.5,18.53,4100.0
2015-07-15 12:00:00,18.54,18.57,18.5,18.52,3500.0,18.54,18.57,18.5,18.52,3500.0
2015-07-15 12:30:00,18.51,18.53,18.47,18.52,3500.0,18.51,18.53,18.47,18.52,3500.0
2015-07-15 13:00:00,18.5,18.51,18.47,18.49,5200.0,18.5,18.51,18.47,18.49,5200.0
2015-07-15 13:30:00,18.48,18.5,18.48,18.48,1600.0,18.48,18.5,18.48,18.48,1600.0
2015-07-15 14:00:00,18.47,18.49,18.47,18.48,3000.0,18.47,18.49,18.47,18.48,3000.0
2015-07-15 14:30:00,18.46,18.46,18.38,18.38,4038.0,18.46,18.46,18.38,18.38,4038.0
2015-07-15 15:00:00,18.39,18.4,18.33,18.35,6000.0,18.39,18.4,18.33,18.35,6000.0
2015-07-15 15:30:00,18.35,18.42,18.35,18.4,10360.0,18.35,18.42,18.35,18.4,10360.0
2015-07-16 09:30:00,18.44,18.51,18.26,18.4,6200.0,18.44,18.51,18.26,18.4,6200.0
2015-07-16 10:00:00,18.42,18.52,18.4,18.49,20231.0,18.42,18.52,18.4,18.49,20231.0
2015-07-16 10:30:00,18.48,18.48,18.37,18.38,14112.0,18.48,18.48,18.37,18.38,14112.0
2015-07-16 11:00:00,18.4,18.43,18.34,18.39,20673.0,18.4,18.43,18.34,18.39,20673.0
2015-07-16 11:30:00,18.39,18.43,18.39,18.4,5600.0,18.39,18.43,18.39,18.4,5600.0
2015-07-16 12:00:00,18.41,18.44,18.4,18.44,6100.0,18.41,18.44,18.4,18.44,6100.0
2015-07-16 12:30:00,18.45,18.51,18.43,18.5,5500.0,18.45,18.51,18.43,18.5,5500.0
2015-07-16 13:00:00,18.5,18.52,18.44,18.44,8800.0,18.5,18.52,18.44,18.44,8800.0
2015-07-16 13:30:00,18.44,18.48,18.37,18.37,11000.0,18.44,18.48,18.37,18.37,11000.0
2015-07-16 14:00:00,18.39,18.43,18.39,18.42,4300.0,18.39,18.43,18.39,18.42,4300.0
2015-07-16 14:30:00,18.42,18.43,18.39,18.4,4000.0,18.42,18.43,18.39,18.4,4000.0
2015-07-16 15:00:00,18.4,18.43,18.39,18.41,6300.0,18.4,18.43,18.39,18.41,6300.0
2015-07-16 15:30:00,18.42,18.42,18.36,18.39,14120.0,18.42,18.42,18.36,18.39,14120.0
2015-07-17 09:30:00,18.36,18.36,18.26,18.3,2900.0,18.36,18.36,18.26,18.3,2900.0
2015-07-17 10:00:00,18.28,18.31,18.22,18.25,6000.0,18.28,18.31,18.22,18.25,6000.0
2015-07-17 10:30:00,18.26,18.3,18.22,18.26,9090.0,18.26,18.3,18.22,18.26,9090.0
2015-07-17 11:00:00,18.26,18.29,18.22,18.28,8100.0,18.26,18.29,18.22,18.28,8100.0
2015-07-17 11:30:00,18.27,18.35,18.25,18.35,7863.0,18.27,18.35,18.25,18.35,7863.0
2015-07-17 12:00:00,18.36,18.47,18.36,18.45,11000.0,18.36,18.47,18.36,18.45,11000.0
2015-07-17 12:30:00,18.45,18.51,18.42,18.46,9275.0,18.45,18.51,18.42,18.46,9275.0
2015-07-17 13:00:00,18.48,18.48,18.43,18.43,2400.0,18.48,18.48,18.43,18.43,2400.0
2015-07-17 13:30:00,18.38,18.38,18.35,18.37,3420.0,18.38,18.38,18.35,18.37,3420.0
2015-07-17 14:00:00,18.37,18.39,18.35,18.39,2800.0,18.37,18.39,18.35,18.39,2800.0
2015-07-17 14:30:00,18.39,18.42,18.36,18.39,7800.0,18.39,18.42,18.36,18.39,7800.0
2015-07-17 15:00:00,18.39,18.42,18.38,18.42,8600.0,18.39,18.42,18.38,18.42,8600.0
2015-07-17 15:30:00,18.42,18.45,18.4,18.4,8558.0,18.42,18.45,18.4,18.4,8558.0
2015-07-20 09:30:00,18.47,18.47,18.33,18.37,4597.0,18.47,18.47,18.33,18.37,4597.0
2015-07-20 10:00:00,18.32,18.37,18.3,18.34,6327.0,18.32,18.37,18.3,18.34,6327.0
2015-07-20 10:30:00,18.34,18.41,18.33,18.41,4500.0,18.34,18.41,18.33,18.41,4500.0
2015-07-20 11:00:00,18.41,18.43,18.34,18.34,3500.0,18.41,18.43,18.34,18.34,3500.0
2015-07-20 11:30:00,18.33,18.36,18.31,18.35,5529.0,18.33,18.36,18.31,18.35,5529.0
2015-07-20 12:00:00,18.35,18.37,18.33,18.33,4758.0,18.35,18.37,18.33,18.33,4758.0
2015-07-20 12:30:00,18.33,18.34,18.24,18.26,11200.0,18.33,18.34,18.24,18.26,11200.0
2015-07-20 13:00:00,18.27,18.27,18.24,18.25,6500.0,18.27,18.27,18.24,18.25,6500.0
2015-07-20 13:30:00,18.24,18.32,18.24,18.32,7400.0,18.24,18.32,18.24,18.32,7400.0
2015-07-20 14:00:00,18.32,18.32,18.28,18.3,6000.0,18.32,18.32,18.28,18.3,6000.0
2015-07-20 14:30:00,18.27,18.28,18.24,18.26,3700.0,18.27,18.28,18.24,18.26,3700.0
2015-07-20 15:00:00,18.25,18.27,18.24,18.25,6400.0,18.25,18.27,18.24,18.25,6400.0
2015-07-20 15:30:00,18.25,18.27,18.13,18.16,12000.0,18.25,18.27,18.13,18.16,12000.0
2015-07-21 09:30:00,18.17,18.4,18.17,18.4,2000.0,18.17,18.4,18.17,18.4,2000.0
2015-07-21 10:00:00,18.36,18.42,18.32,18.39,9100.0,18.36,18.42,18.32,18.39,9100.0
2015-07-21 10:30:00,18.39,18.39,18.33,18.38,8129.0,18.39,18.39,18.33,18.38,8129.0
2015-07-21 11:00:00,18.38,18.39,18.29,18.36,4965.0,18.38,18.39,18.29,18.36,4965.0
2015-07-21 11:30:00,18.37,18.37,18.3,18.33,8500.0,18.37,18.37,18.3,18.33,8500.0
2015-07-21 12:00:00,18.34,18.4,18.33,18.38,7900.0,18.34,18.4,18.33,18.38,7900.0
2015-07-21 12:30:00,18.39,18.41,18.37,18.38,4300.0,18.39,18.41,18.37,18.38,4300.0
2015-07-21 13:00:00,18.37,18.37,18.3,18.34,3400.0,18.37,18.37,18.3,18.34,3400.0
2015-07-21 13:30:00,18.32,18.32,18.26,18.28,2400.0,18.32,18.32,18.26,18.28,2400.0
2015-07-21 14:00:00,18.28,18.3,18.27,18.3,3602.0,18.28,18.3,18.27,18.3,3602.0
2015-07-21 14:30:00,18.28,18.28,18.14,18.14,4800.0,18.28,18.28,18.14,18.14,4800.0
2015-07-21 15:00:00,18.15,18.17,18.13,18.14,7501.0,18.15,18.17,18.13,18.14,7501.0
2015-07-21 15:30:00,18.14,18.22,18.14,18.17,12600.0,18.14,18.22,18.14,18.17,12600.0
2015-07-22 09:30:00,17.79,17.83,17.49,17.57,6600.0,17.79,17.83,17.49,17.57,6600.0
2015-07-22 10:00:00,17.59,17.75,17.59,17.67,9099.0,17.59,17.75,17.59,17.67,9099.0
2015-07-22 10:30:00,17.66,17.66,17.6,17.64,11800.0,17.66,17.66,17.6,17.64,11800.0
2015-07-22 11:00:00,17.63,17.63,17.51,17.51,6800.0,17.63,17.63,17.51,17.51,6800.0
2015-07-22 11:30:00,17.53,17.54,17.48,17.49,8286.0,17.53,17.54,17.48,17.49,8286.0
2015-07-22 12:00:00,17.49,17.59,17.49,17.59,7900.0,17.49,17.59,17.49,17.59,7900.0
2015-07-22 12:30:00,17.59,17.7,17.58,17.7,6702.0,17.59,17.7,17.58,17.7,6702.0
2015-07-22 13:00:00,17.7,17.72,17.67,17.71,4900.0,17.7,17.72,17.67,17.71,4900.0
2015-07-22 13:30:00,17.7,17.83,17.7,17.83,10801.0,17.7,17.83,17.7,17.83,10801.0
2015-07-22 14:00:00,17.82,17.89,17.82,17.87,5900.0,17.82,17.89,17.82,17.87,5900.0
2015-07-22 14:30:00,17.88,17.91,17.82,17.88,9695.0,17.88,17.91,17.82,17.88,9695.0
2015-07-22 15:00:00,17.88,17.91,17.83,17.84,9000.0,17.88,17.91,17.83,17.84,9000.0
2015-07-22 15:30:00,17.83,17.83,17.74,17.8,13021.0,17.83,17.83,17.74,17.8,13021.0
2015-07-23 09:30:00,18.02,18.18,17.96,18.18,1400.0,18.02,18.18,17.96,18.18,1400.0
2015-07-23 10:00:00,18.18,18.31,18.18,18.28,9110.0,18.18,18.31,18.18,18.28,9110.0
2015-07-23 10:30:00,18.29,18.36,18.28,18.3,17825.0,18.29,18.36,18.28,18.3,17825.0
2015-07-23 11:00:00,18.31,18.38,18.08,18.08,10964.0,18.31,18.38,18.08,18.08,10964.0
2015-07-23 11:30:00,18.08,18.12,18.01,18.03,12700.0,18.08,18.12,18.01,18.03,12700.0
2015-07-23 12:00:00,18.01,18.18,17.99,18.18,16505.0,18.01,18.18,17.99,18.18,16505.0
2015-07-23 12:30:00,18.16,18.24,18.13,18.15,12400.0,18.16,18.24,18.13,18.15,12400.0
2015-07-23 13:00:00,18.17,18.17,18.09,18.11,5600.0,18.17,18.17,18.09,18.11,5600.0
2015-07-23 13:30:00,18.13,18.24,18.1,18.24,4000.0,18.13,18.24,18.1,18.24,4000.0
2015-07-23 14:00:00,18.24,18.24,18.19,18.19,6211.0,18.24,18.24,18.19,18.19,6211.0
2015-07-23 14:30:00,18.19,18.27,18.17,18.18,6600.0,18.19,18.27,18.17,18.18,6600.0
2015-07-23 15:00:00,18.16,18.17,18.12,18.14,6000.0,18.16,18.17,18.12,18.14,6000.0
2015-07-23 15:30:00,18.13,18.19,18.11,18.17,10700.0,18.13,18.19,18.11,18.17,10700.0
2015-07-24 09:30:00,18.17,18.17,18.0,18.0,3399.0,18.17,18.17,18.0,18.0,3399.0
2015-07-24 10:00:00,18.01,18.14,17.82,17.86,11298.0,18.01,18.14,17.82,17.86,11298.0
2015-07-24 10:30:00,17.8,17.88,17.8,17.86,4901.0,17.8,17.88,17.8,17.86,4901.0
2015-07-24 11:00:00,17.86,18.08,17.86,18.06,8616.0,17.86,18.08,17.86,18.06,8616.0
2015-07-24 11:30:00,18.05,18.05,18.0,18.05,8092.0,18.05,18.05,18.0,18.05,8092.0
2015-07-24 12:00:00,18.05,18.08,17.98,18.02,8796.0,18.05,18.08,17.98,18.02,8796.0
2015-07-24 12:30:00,18.01,18.03,18.0,18.02,4400.0,18.01,18.03,18.0,18.02,4400.0
2015-07-24 13:00:00,18.02,18.04,17.99,18.01,5265.0,18.02,18.04,17.99,18.01,5265.0
2015-07-24 13:30:00,18.01,18.05,17.99,18.01,8698.0,18.01,18.05,17.99,18.01,8698.0
2015-07-24 14:00:00,18.0,18.03,17.94,18.01,8365.0,18.0,18.03,17.94,18.01,8365.0
2015-07-24 14:30:00,18.0,18.0,17.95,17.95,7500.0,18.0,18.0,17.95,17.95,7500.0
2015-07-24 15:00:00,17.94,18.02,17.93,17.99,8524.0,17.94,18.02,17.93,17.99,8524.0
2015-07-24 15:30:00,17.96,17.99,17.91,17.94,20027.0,17.96,17.99,17.91,17.94,20027.0
2015-07-27 09:30:00,17.65,18.0,17.65,17.96,4000.0,17.65,18.0,17.65,17.96,4000.0
2015-07-27 10:00:00,17.94,18.04,17.92,18.01,10174.0,17.94,18.04,17.92,18.01,10174.0
2015-07-27 10:30:00,18.0,18.07,17.85,17.87,7687.0,18.0,18.07,17.85,17.87,7687.0
2015-07-27 11:00:00,17.91,17.98,17.91,17.91,5100.0,17.91,17.98,17.91,17.91,5100.0
2015-07-27 11:30:00,17.92,17.95,17.89,17.89,2700.0,17.92,17.95,17.89,17.89,2700.0
2015-07-27 12:00:00,17.92,17.94,17.91,17.93,2000.0,17.92,17.94,17.91,17.93,2000.0
2015-07-27 12:30:00,17.93,17.93,17.88,17.89,2800.0,17.93,17.93,17.88,17.89,2800.0
2015-07-27 13:00:00,17.89,17.94,17.89,17.92,4200.0,17.89,17.94,17.89,17.92,4200.0
2015-07-27 13:30:00,17.93,17.93,17.88,17.89,4600.0,17.93,17.93,17.88,17.89,4600.0
2015-07-27 14:00:00,17.9,17.91,17.82,17.84,11300.0,17.9,17.91,17.82,17.84,11300.0
2015-07-27 14:30:00,17.83,17.87,17.83,17.85,5200.0,17.83,17.87,17.83,17.85,5200.0
2015-07-27 15:00:00,17.84,17.85,17.8,17.81,14100.0,17.84,17.85,17.8,17.81,14100.0
2015-07-27 15:30:00,17.81,17.85,17.79,17.83,19871.0,17.81,17.85,17.79,17.83,19871.0
2015-07-28 09:30:00,17.92,18.06,17.74,17.8,6400.0,17.92,18.06,17.74,17.8,6400.0
2015-07-28 10:00:00,17.81,17.81,17.6,17.6,4200.0,17.81,17.81,17.6,17.6,4200.0
2015-07-28 10:30:00,17.63,17.77,17.61,17.77,5700.0,17.63,17.77,17.61,17.77,5700.0
2015-07-28 11:00:00,17.8,17.92,17.8,17.9,4100.0,17.8,17.92,17.8,17.9,4100.0
2015-07-28 11:30:00,17.9,18.08,17.9,18.05,9900.0,17.9,18.08,17.9,18.05,9900.0
2015-07-28 12:00:00,18.04,18.08,17.97,18.06,11647.0,18.04,18.08,17.97,18.06,11647.0
2015-07-28 12:30:00,18.06,18.1,18.04,18.06,7050.0,18.06,18.1,18.04,18.06,7050.0
2015-07-28 13:00:00,18.05,18.22,18.05,18.17,8600.0,18.05,18.22,18.05,18.17,8600.0
2015-07-28 13:30:00,18.19,18.19,18.11,18.19,6219.0,18.19,18.19,18.11,18.19,6219.0
2015-07-28 14:00:00,18.19,18.3,18.19,18.24,9800.0,18.19,18.3,18.19,18.24,9800.0
2015-07-28 14:30:00,18.24,18.24,18.15,18.17,10000.0,18.24,18.24,18.15,18.17,10000.0
2015-07-28 15:00:00,18.17,18.17,18.1,18.1,8807.0,18.17,18.17,18.1,18.1,8807.0
2015-07-28 15:30:00,18.13,18.14,18.09,18.1,20085.0,18.13,18.14,18.09,18.1,20085.0
2015-07-29 09:30:00,18.08,18.16,17.95,18.06,9400.0,18.08,18.16,17.95,18.06,9400.0
2015-07-29 10:00:00,18.04,18.13,18.01,18.01,12137.0,18.04,18.13,18.01,18.01,12137.0
2015-07-29 10:30:00,18.01,18.19,18.01,18.1,9776.0,18.01,18.19,18.01,18.1,9776.0
2015-07-29 11:00:00,18.08,18.17,18.02,18.14,8144.0,18.08,18.17,18.02,18.14,8144.0
2015-07-29 11:30:00,18.14,18.25,18.14,18.2,3800.0,18.14,18.25,18.14,18.2,3800.0
2015-07-29 12:00:00,18.21,18.21,18.12,18.13,5100.0,18.21,18.21,18.12,18.13,5100.0
2015-07-29 12:30:00,18.14,18.21,18.14,18.21,4000.0,18.14,18.21,18.14,18.21,4000.0
2015-07-29 13:00:00,18.22,18.27,18.12,18.12,14199.0,18.22,18.27,18.12,18.12,14199.0
2015-07-29 13:30:00,18.14,18.14,18.0,18.06,10800.0,18.14,18.14,18.0,18.06,10800.0
2015-07-29 14:00:00,18.14,18.17,18.03,18.03,9976.0,18.14,18.17,18.03,18.03,9976.0
2015-07-29 14:30:00,18.05,18.08,18.02,18.04,11700.0,18.05,18.08,18.02,18.04,11700.0
2015-07-29 15:00:00,18.04,18.05,17.96,17.96,12900.0,18.04,18.05,17.96,17.96,12900.0
2015-07-29 15:30:00,17.97,18.01,17.95,17.98,19902.0,17.97,18.01,17.95,17.98,19902.0
2015-07-30 09:30:00,17.95,18.01,17.81,17.84,10029.0,17.95,18.01,17.81,17.84,10029.0
2015-07-30 10:00:00,17.84,17.99,17.83,17.94,5900.0,17.84,17.99,17.83,17.94,5900.0
2015-07-30 10:30:00,17.99,17.99,17.7,17.7,10900.0,17.99,17.99,17.7,17.7,10900.0
2015-07-30 11:00:00,17.72,17.81,17.7,17.8,8700.0,17.72,17.81,17.7,17.8,8700.0
2015-07-30 11:30:00,17.79,17.86,17.79,17.85,7310.0,17.79,17.86,17.79,17.85,7310.0
2015-07-30 12:00:00,17.88,17.9,17.86,17.89,6200.0,17.88,17.9,17.86,17.89,6200.0
2015-07-30 12:30:00,17.88,17.88,17.83,17.85,5000.0,17.88,17.88,17.83,17.85,5000.0
2015-07-30 13:00:00,17.84,17.85,17.81,17.83,9400.0,17.84,17.85,17.81,17.83,9400.0
2015-07-30 13:30:00,17.83,17.83,17.68,17.7,9400.0,17.83,17.83,17.68,17.7,9400.0
2015-07-30 14:00:00,17.72,17.73,17.69,17.71,8400.0,17.72,17.73,17.69,17.71,8400.0
2015-07-30 14:30:00,17.71,17.85,17.71,17.84,4300.0,17.71,17.85,17.71,17.84,4300.0
2015-07-30 15:00:00,17.84,17.88,17.83,17.85,13100.0,17.84,17.88,17.83,17.85,13100.0
2015-07-30 15:30:00,17.84,17.84,17.78,17.8,15296.0,17.84,17.84,17.78,17.8,15296.0
2015-07-31 09:30:00,17.84,17.87,17.67,17.72,10522.0,17.84,17.87,17.67,17.72,10522.0
2015-07-31 10:00:00,17.74,17.75,17.4,17.4,17400.0,17.74,17.75,17.4,17.4,17400.0
2015-07-31 10:30:00,17.4,17.61,17.4,17.6,13100.0,17.4,17.61,17.4,17.6,13100.0
2015-07-31 11:00:00,17.58,17.58,17.5,17.55,5600.0,17.58,17.58,17.5,17.55,5600.0
2015-07-31 11:30:00,17.55,17.58,17.52,17.58,5200.0,17.55,17.58,17.52,17.58,5200.0
2015-07-31 12:00:00,17.59,17.73,17.58,17.73,6201.0,17.59,17.73,17.58,17.73,6201.0
2015-07-31 12:30:00,17.72,17.72,17.7,17.7,6000.0,17.72,17.72,17.7,17.7,6000.0
2015-07-31 13:00:00,17.7,17.71,17.67,17.69,4300.0,17.7,17.71,17.67,17.69,4300.0
2015-07-31 13:30:00,17.68,17.71,17.66,17.66,4600.0,17.68,17.71,17.66,17.66,4600.0
2015-07-31 14:00:00,17.64,17.68,17.6,17.61,6800.0,17.64,17.68,17.6,17.61,6800.0
2015-07-31 14:30:00,17.6,17.6,17.53,17.55,9400.0,17.6,17.6,17.53,17.55,9400.0
2015-07-31 15:00:00,17.56,17.56,17.46,17.48,16700.0,17.56,17.56,17.46,17.48,16700.0
2015-07-31 15:30:00,17.48,17.6,17.48,17.58,30994.0,17.48,17.6,17.48,17.58,30994.0
2015-08-03 09:30:00,17.62,17.62,17.35,17.35,4155.0,17.62,17.62,17.35,17.35,4155.0
2015-08-03 10:00:00,17.36,17.36,17.24,17.26,4100.0,17.36,17.36,17.24,17.26,4100.0
2015-08-03 10:30:00,17.25,17.42,17.24,17.39,4369.0,17.25,17.42,17.24,17.39,4369.0
2015-08-03 11:00:00,17.4,17.44,17.38,17.39,1400.0,17.4,17.44,17.38,17.39,1400.0
2015-08-03 11:30:00,17.35,17.39,17.26,17.27,2800.0,17.35,17.39,17.26,17.27,2800.0
2015-08-03 12:00:00,17.29,17.35,17.28,17.35,3700.0,17.29,17.35,17.28,17.35,3700.0
2015-08-03 12:30:00,17.32,17.32,17.28,17.3,4300.0,17.32,17.32,17.28,17.3,4300.0
2015-08-03 13:00:00,17.29,17.29,17.24,17.27,2900.0,17.29,17.29,17.24,17.27,2900.0
2015-08-03 13:30:00,17.28,17.3,17.24,17.25,3200.0,17.28,17.3,17.24,17.25,3200.0
2015-08-03 14:00:00,17.26,17.29,17.23,17.25,2600.0,17.26,17.29,17.23,17.25,2600.0
2015-08-03 14:30:00,17.29,17.34,17.28,17.32,4900.0,17.29,17.34,17.28,17.32,4900.0
2015-08-03 15:00:00,17.35,17.35,17.27,17.31,3800.0,17.35,17.35,17.27,17.31,3800.0
2015-08-03 15:30:00,17.3,17.36,17.22,17.26,13013.0,17.3,17.36,17.22,17.26,13013.0
2015-08-04 09:30:00,17.19,17.23,17.13,17.13,1900.0,17.19,17.23,17.13,17.13,1900.0
2015-08-04 10:00:00,17.08,17.12,16.99,16.99,3078.0,17.08,17.12,16.99,16.99,3078.0
2015-08-04 10:30:00,17.0,17.01,16.87,16.88,3350.0,17.0,17.01,16.87,16.88,3350.0
2015-08-04 11:00:00,16.9,16.95,16.86,16.91,3750.0,16.9,16.95,16.86,16.91,3750.0
2015-08-04 11:30:00,16.91,17.01,16.9,17.01,3200.0,16.91,17.01,16.9,17.01,3200.0
2015-08-04 12:00:00,17.0,17.0,16.91,16.91,4000.0,17.0,17.0,16.91,16.91,4000.0
2015-08-04 12:30:00,16.91,16.93,16.88,16.88,1520.0,16.91,16.93,16.88,16.88,1520.0
2015-08-04 13:00:00,16.88,16.92,16.86,16.92,3200.0,16.88,16.92,16.86,16.92,3200.0
2015-08-04 13:30:00,16.91,16.93,16.82,16.84,3200.0,16.91,16.93,16.82,16.84,3200.0
2015-08-04 14:00:00,16.86,16.9,16.85,16.89,3000.0,16.86,16.9,16.85,16.89,3000.0
2015-08-04 14:30:00,16.9,16.96,16.9,16.96,2200.0,16.9,16.96,16.9,16.96,2200.0
2015-08-04 15:00:00,16.95,16.96,16.93,16.96,4200.0,16.95,16.96,16.93,16.96,4200.0
2015-08-04 15:30:00,16.97,17.02,16.95,17.02,11079.0,16.97,17.02,16.95,17.02,11079.0
2015-08-05 09:30:00,17.11,17.41,17.11,17.41,6440.0,17.11,17.41,17.11,17.41,6440.0
2015-08-05 10:00:00,17.41,17.61,17.41,17.6,7352.0,17.41,17.61,17.41,17.6,7352.0
2015-08-05 10:30:00,17.58,17.64,17.58,17.61,5487.0,17.58,17.64,17.58,17.61,5487.0
2015-08-05 11:00:00,17.59,17.6,17.5,17.53,4300.0,17.59,17.6,17.5,17.53,4300.0
2015-08-05 11:30:00,17.54,17.57,17.42,17.42,4700.0,17.54,17.57,17.42,17.42,4700.0
2015-08-05 12:00:00,17.41,17.44,17.32,17.32,1200.0,17.41,17.44,17.32,17.32,1200.0
2015-08-05 12:30:00,17.28,17.33,17.26,17.31,3542.0,17.28,17.33,17.26,17.31,3542.0
2015-08-05 13:00:00,17.25,17.32,17.23,17.32,1300.0,17.25,17.32,17.23,17.32,1300.0
2015-08-05 13:30:00,17.31,17.34,17.29,17.29,2891.0,17.31,17.34,17.29,17.29,2891.0
2015-08-05 14:00:00,17.28,17.3,17.28,17.29,2000.0,17.28,17.3,17.28,17.29,2000.0
2015-08-05 14:30:00,17.28,17.29,17.23,17.23,6000.0,17.28,17.29,17.23,17.23,6000.0
2015-08-05 15:00:00,17.23,17.29,17.23,17.26,9211.0,17.23,17.29,17.23,17.26,9211.0
2015-08-05 15:30:00,17.25,17.25,17.17,17.24,17083.0,17.25,17.25,17.17,17.24,17083.0
2015-08-06 09:30:00,17.27,17.27,17.11,17.11,6300.0,17.27,17.27,17.11,17.11,6300.0
2015-08-06 10:00:00,17.1,17.11,16.95,16.95,2400.0,17.1,17.11,16.95,16.95,2400.0
2015-08-06 10:30:00,17.0,17.04,16.99,17.0,2300.0,17.0,17.04,16.99,17.0,2300.0
2015-08-06 11:00:00,17.0,17.01,16.96,16.99,1400.0,17.0,17.01,16.96,16.99,1400.0
2015-08-06 11:30:00,16.97,16.97,16.91,16.91,800.0,16.97,16.97,16.91,16.91,800.0
2015-08-06 12:00:00,16.9,16.94,16.89,16.9,1600.0,16.9,16.94,16.89,16.9,1600.0
2015-08-06 12:30:00,16.9,16.91,16.88,16.89,1700.0,16.9,16.91,16.88,16.89,1700.0
2015-08-06 13:00:00,16.9,17.03,16.9,17.03,2828.0,16.9,17.03,16.9,17.03,2828.0
2015-08-06 13:30:00,17.04,17.07,17.03,17.05,1800.0,17.04,17.07,17.03,17.05,1800.0
2015-08-06 14:00:00,17.06,17.07,17.0,17.05,4948.0,17.06,17.07,17.0,17.05,4948.0
2015-08-06 14:30:00,17.13,17.13,17.09,17.1,3400.0,17.13,17.13,17.09,17.1,3400.0
2015-08-06 15:00:00,17.14,17.14,17.0,17.01,4223.0,17.14,17.14,17.0,17.01,4223.0
2015-08-06 15:30:00,16.98,17.06,16.98,17.03,10251.0,16.98,17.06,16.98,17.03,10251.0
2015-08-07 09:30:00,16.99,17.09,16.99,17.06,2200.0,16.99,17.09,16.99,17.06,2200.0
2015-08-07 10:00:00,17.06,17.1,16.99,16.99,3600.0,17.06,17.1,16.99,16.99,3600.0
2015-08-07 10:30:00,16.98,17.05,16.98,17.02,4472.0,16.98,17.05,16.98,17.02,4472.0
2015-08-07 11:00:00,17.01,17.01,16.95,16.98,4500.0,17.01,17.01,16.95,16.98,4500.0
2015-08-07 11:30:00,17.0,17.08,16.99,17.08,4771.0,17.0,17.08,16.99,17.08,4771.0
2015-08-07 12:00:00,17.08,17.12,17.05,17.12,3234.0,17.08,17.12,17.05,17.12,3234.0
2015-08-07 12:30:00,17.1,17.1,17.04,17.09,3600.0,17.1,17.1,17.04,17.09,3600.0
2015-08-07 13:00:00,17.11,17.13,17.03,17.04,5860.0,17.11,17.13,17.03,17.04,5860.0
2015-08-07 13:30:00,17.04,17.15,17.04,17.15,5500.0,17.04,17.15,17.04,17.15,5500.0
2015-08-07 14:00:00,17.15,17.18,17.08,17.1,5100.0,17.15,17.18,17.08,17.1,5100.0
2015-08-07 14:30:00,17.16,17.22,17.15,17.19,2158.0,17.16,17.22,17.15,17.19,2158.0
2015-08-07 15:00:00,17.2,17.22,17.15,17.2,4225.0,17.2,17.22,17.15,17.2,4225.0
2015-08-07 15:30:00,17.2,17.21,17.15,17.17,8700.0,17.2,17.21,17.15,17.17,8700.0
2015-08-10 09:30:00,17.3,17.45,17.29,17.45,4700.0,17.3,17.45,17.29,17.45,4700.0
2015-08-10 10:00:00,17.45,17.52,17.38,17.52,5700.0,17.45,17.52,17.38,17.52,5700.0
2015-08-10 10:30:00,17.51,17.58,17.46,17.58,4769.0,17.51,17.58,17.46,17.58,4769.0
2015-08-10 11:00:00,17.6,17.73,17.6,17.7,6500.0,17.6,17.73,17.6,17.7,6500.0
2015-08-10 11:30:00,17.7,17.75,17.7,17.72,1516.0,17.7,17.75,17.7,17.72,1516.0
2015-08-10 12:00:00,17.71,17.88,17.7,17.88,5400.0,17.71,17.88,17.7,17.88,5400.0
2015-08-10 12:30:00,17.86,17.88,17.8,17.81,3300.0,17.86,17.88,17.8,17.81,3300.0
2015-08-10 13:00:00,17.79,17.84,17.77,17.8,3500.0,17.79,17.84,17.77,17.8,3500.0
2015-08-10 13:30:00,17.86,17.86,17.63,17.63,8739.0,17.86,17.86,17.63,17.63,8739.0
2015-08-10 14:00:00,17.63,17.7,17.61,17.68,3100.0,17.63,17.7,17.61,17.68,3100.0
2015-08-10 14:30:00,17.67,17.68,17.64,17.68,2500.0,17.67,17.68,17.64,17.68,2500.0
2015-08-10 15:00:00,17.66,17.67,17.59,17.59,4600.0,17.66,17.67,17.59,17.59,4600.0
2015-08-10 15:30:00,17.6,17.62,17.57,17.58,10113.0,17.6,17.62,17.57,17.58,10113.0
2015-08-11 09:30:00,17.45,17.54,17.35,17.39,3800.0,17.45,17.54,17.35,17.39,3800.0
2015-08-11 10:00:00,17.38,17.48,17.34,17.48,3584.0,17.38,17.48,17.34,17.48,3584.0
2015-08-11 10:30:00,17.47,17.56,17.42,17.49,3500.0,17.47,17.56,17.42,17.49,3500.0
2015-08-11 11:00:00,17.47,17.47,17.27,17.27,2200.0,17.47,17.47,17.27,17.27,2200.0
2015-08-11 11:30:00,17.28,17.39,17.28,17.33,1400.0,17.28,17.39,17.28,17.33,1400.0
2015-08-11 12:00:00,17.32,17.39,17.27,17.38,2800.0,17.32,17.39,17.27,17.38,2800.0
2015-08-11 12:30:00,17.37,17.37,17.28,17.28,1900.0,17.37,17.37,17.28,17.28,1900.0
2015-08-11 13:00:00,17.25,17.25,17.18,17.2,1690.0,17.25,17.25,17.18,17.2,1690.0
2015-08-11 13:30:00,17.19,17.24,17.19,17.2,1500.0,17.19,17.24,17.19,17.2,1500.0
2015-08-11 14:00:00,17.2,17.22,17.18,17.22,2200.0,17.2,17.22,17.18,17.22,2200.0
2015-08-11 14:30:00,17.21,17.21,17.07,17.16,4300.0,17.21,17.21,17.07,17.16,4300.0
2015-08-11 15:00:00,17.13,17.16,17.12,17.12,2600.0,17.13,17.16,17.12,17.12,2600.0
2015-08-11 15:30:00,17.11,17.13,17.07,17.08,9814.0,17.11,17.13,17.07,17.08,9814.0
2015-08-12 09:30:00,16.79,16.87,16.67,16.72,5350.0,16.79,16.87,16.67,16.72,5350.0
2015-08-12 10:00:00,16.68,16.74,16.62,16.71,7600.0,16.68,16.74,16.62,16.71,7600.0
2015-08-12 10:30:00,16.71,16.75,16.61,16.63,6700.0,16.71,16.75,16.61,16.63,6700.0
2015-08-12 11:00:00,16.65,16.85,16.65,16.81,4796.0,16.65,16.85,16.65,16.81,4796.0
2015-08-12 11:30:00,16.8,16.83,16.74,16.74,3500.0,16.8,16.83,16.74,16.74,3500.0
2015-08-12 12:00:00,16.73,16.86,16.71,16.85,5600.0,16.73,16.86,16.71,16.85,5600.0
2015-08-12 12:30:00,16.85,16.94,16.85,16.92,3900.0,16.85,16.94,16.85,16.92,3900.0
2015-08-12 13:00:00,16.94,16.94,16.85,16.91,5400.0,16.94,16.94,16.85,16.91,5400.0
2015-08-12 13:30:00,16.93,17.1,16.93,17.09,4092.0,16.93,17.1,16.93,17.09,4092.0
2015-08-12 14:00:00,17.1,17.2,17.07,17.14,4350.0,17.1,17.2,17.07,17.14,4350.0
2015-08-12 14:30:00,17.14,17.23,17.12,17.23,4500.0,17.14,17.23,17.12,17.23,4500.0
2015-08-12 15:00:00,17.23,17.28,17.23,17.28,5900.0,17.23,17.28,17.23,17.28,5900.0
2015-08-12 15:30:00,17.28,17.28,17.13,17.13,11476.0,17.28,17.28,17.13,17.13,11476.0
2015-08-13 09:30:00,17.11,17.25,16.94,17.03,4600.0,17.11,17.25,16.94,17.03,4600.0
2015-08-13 10:00:00,17.02,17.02,16.92,16.99,7377.0,17.02,17.02,16.92,16.99,7377.0
2015-08-13 10:30:00,16.99,17.03,16.86,16.87,5600.0,16.99,17.03,16.86,16.87,5600.0
2015-08-13 11:00:00,16.87,16.89,16.82,16.84,3850.0,16.87,16.89,16.82,16.84,3850.0
2015-08-13 11:30:00,16.85,16.87,16.73,16.73,4783.0,16.85,16.87,16.73,16.73,4783.0
2015-08-13 12:00:00,16.74,16.95,16.71,16.95,9342.0,16.74,16.95,16.71,16.95,9342.0
2015-08-13 12:30:00,16.96,17.19,16.95,17.18,9700.0,16.96,17.19,16.95,17.18,9700.0
2015-08-13 13:00:00,17.17,17.31,17.17,17.31,5560.0,17.17,17.31,17.17,17.31,5560.0
2015-08-13 13:30:00,17.3,17.3,17.07,17.14,6578.0,17.3,17.3,17.07,17.14,6578.0
2015-08-13 14:00:00,17.17,17.34,17.16,17.31,5100.0,17.17,17.34,17.16,17.31,5100.0
2015-08-13 14:30:00,17.31,17.41,17.31,17.36,3600.0,17.31,17.41,17.31,17.36,3600.0
2015-08-13 15:00:00,17.35,17.35,17.21,17.21,4000.0,17.35,17.35,17.21,17.21,4000.0
2015-08-13 15:30:00,17.21,17.21,17.1,17.16,9973.0,17.21,17.21,17.1,17.16,9973.0
2015-08-14 09:30:00,17.31,17.33,16.88,16.97,13355.0,17.31,17.33,16.88,16.97,13355.0
2015-08-14 10:00:00,16.99,17.01,16.83,16.85,8800.0,16.99,17.01,16.83,16.85,8800.0
2015-08-14 10:30:00,16.86,16.86,16.76,16.85,8175.0,16.86,16.86,16.76,16.85,8175.0
2015-08-14 11:00:00,16.84,16.92,16.7,16.9,7940.0,16.84,16.92,16.7,16.9,7940.0
2015-08-14 11:30:00,16.89,16.97,16.88,16.94,3300.0,16.89,16.97,16.88,16.94,3300.0
2015-08-14 12:00:00,16.91,16.95,16.87,16.87,2790.0,16.91,16.95,16.87,16.87,2790.0
2015-08-14 12:30:00,16.86,16.89,16.83,16.83,1744.0,16.86,16.89,16.83,16.83,1744.0
2015-08-14 13:00:00,16.81,16.98,16.8,16.98,2600.0,16.81,16.98,16.8,16.98,2600.0
2015-08-14 13:30:00,16.98,16.99,16.97,16.99,1279.0,16.98,16.99,16.97,16.99,1279.0
2015-08-14 14:00:00,17.02,17.11,17.02,17.11,2275.0,17.02,17.11,17.02,17.11,2275.0
2015-08-14 14:30:00,17.1,17.12,17.07,17.08,1900.0,17.1,17.12,17.07,17.08,1900.0
2015-08-14 15:00:00,17.08,17.2,17.07,17.18,3800.0,17.08,17.2,17.07,17.18,3800.0
2015-08-14 15:30:00,17.19,17.2,17.07,17.13,15143.0,17.19,17.2,17.07,17.13,15143.0
2015-08-17 09:30:00,16.93,17.07,16.83,16.95,3200.0,16.93,17.07,16.83,16.95,3200.0
2015-08-17 10:00:00,16.92,17.03,16.85,16.99,3270.0,16.92,17.03,16.85,16.99,3270.0
2015-08-17 10:30:00,16.93,17.0,16.91,16.96,4500.0,16.93,17.0,16.91,16.96,4500.0
2015-08-17 11:00:00,16.97,17.13,16.94,17.13,8700.0,16.97,17.13,16.94,17.13,8700.0
2015-08-17 11:30:00,17.15,17.26,17.15,17.16,4900.0,17.15,17.26,17.15,17.16,4900.0
2015-08-17 12:00:00,17.16,17.21,17.1,17.1,5100.0,17.16,17.21,17.1,17.1,5100.0
2015-08-17 12:30:00,17.11,17.24,17.11,17.22,7490.0,17.11,17.24,17.11,17.22,7490.0
2015-08-17 13:00:00,17.23,17.28,17.23,17.26,5175.0,17.23,17.28,17.23,17.26,5175.0
2015-08-17 13:30:00,17.26,17.26,17.19,17.23,2425.0,17.26,17.26,17.19,17.23,2425.0
2015-08-17 14:00:00,17.23,17.27,17.2,17.23,9352.0,17.23,17.27,17.2,17.23,9352.0
2015-08-17 14:30:00,17.2,17.21,17.13,17.13,17422.0,17.2,17.21,17.13,17.13,17422.0
2015-08-17 15:00:00,17.14,17.24,17.14,17.24,6871.0,17.14,17.24,17.14,17.24,6871.0
2015-08-17 15:30:00,17.23,17.36,17.2,17.36,27846.0,17.23,17.36,17.2,17.36,27846.0
2015-08-18 09:30:00,16.95,17.2,16.95,17.02,4000.0,16.95,17.2,16.95,17.02,4000.0
2015-08-18 10:00:00,17.0,17.02,16.88,16.88,1800.0,17.0,17.02,16.88,16.88,1800.0
2015-08-18 10:30:00,16.87,16.98,16.82,16.84,5273.0,16.87,16.98,16.82,16.84,5273.0
2015-08-18 11:00:00,16.83,16.92,16.83,16.91,4242.0,16.83,16.92,16.83,16.91,4242.0
2015-08-18 11:30:00,16.88,16.88,16.8,16.83,4000.0,16.88,16.88,16.8,16.83,4000.0
2015-08-18 12:00:00,16.83,16.9,16.79,16.81,1800.0,16.83,16.9,16.79,16.81,1800.0
2015-08-18 12:30:00,16.81,16.81,16.71,16.71,4500.0,16.81,16.81,16.71,16.71,4500.0
2015-08-18 13:00:00,16.7,16.72,16.7,16.72,2900.0,16.7,16.72,16.7,16.72,2900.0
2015-08-18 13:30:00,16.73,16.73,16.68,16.7,2700.0,16.73,16.73,16.68,16.7,2700.0
2015-08-18 14:00:00,16.69,16.74,16.69,16.74,2000.0,16.69,16.74,16.69,16.74,2000.0
2015-08-18 14:30:00,16.74,16.75,16.62,16.62,5900.0,16.74,16.75,16.62,16.62,5900.0
2015-08-18 15:00:00,16.61,16.65,16.6,16.6,9925.0,16.61,16.65,16.6,16.6,9925.0
2015-08-18 15:30:00,16.6,16.61,16.51,16.51,18673.0,16.6,16.61,16.51,16.51,18673.0
2015-08-19 09:30:00,16.54,16.54,16.41,16.47,9100.0,16.54,16.54,16.41,16.47,9100.0
2015-08-19 10:00:00,16.48,16.6,16.46,16.51,8200.0,16.48,16.6,16.46,16.51,8200.0
2015-08-19 10:30:00,16.5,16.51,16.33,16.36,3064.0,16.5,16.51,16.33,16.36,3064.0
2015-08-19 11:00:00,16.36,16.38,16.3,16.3,3665.0,16.36,16.38,16.3,16.3,3665.0
2015-08-19 11:30:00,16.31,16.33,16.21,16.25,3300.0,16.31,16.33,16.21,16.25,3300.0
2015-08-19 12:00:00,16.24,16.3,16.24,16.3,2500.0,16.24,16.3,16.24,16.3,2500.0
2015-08-19 12:30:00,16.3,16.36,16.25,16.25,800.0,16.3,16.36,16.25,16.25,800.0
2015-08-19 13:00:00,16.29,16.33,16.26,16.26,2500.0,16.29,16.33,16.26,16.26,2500.0
2015-08-19 13:30:00,16.25,16.31,16.23,16.27,5200.0,16.25,16.31,16.23,16.27,5200.0
2015-08-19 14:00:00,16.28,16.39,16.25,16.3,7300.0,16.28,16.39,16.25,16.3,7300.0
2015-08-19 14:30:00,16.32,16.33,16.22,16.22,4900.0,16.32,16.33,16.22,16.22,4900.0
2015-08-19 15:00:00,16.23,16.26,16.21,16.21,7327.0,16.23,16.26,16.21,16.21,7327.0
2015-08-19 15:30:00,16.2,16.21,16.03,16.07,24918.0,16.2,16.21,16.03,16.07,24918.0
2015-08-20 09:30:00,15.74,16.94,15.55,16.68,28690.0,15.74,16.94,15.55,16.68,28690.0
2015-08-20 10:00:00,16.69,17.2,16.5,16.69,18493.0,16.69,17.2,16.5,16.69,18493.0
2015-08-20 10:30:00,16.7,16.82,16.51,16.57,17795.0,16.7,16.82,16.51,16.57,17795.0
2015-08-20 11:00:00,16.56,16.65,16.37,16.52,14236.0,16.56,16.65,16.37,16.52,14236.0
2015-08-20 11:30:00,16.54,16.59,16.45,16.45,13996.0,16.54,16.59,16.45,16.45,13996.0
2015-08-20 12:00:00,16.46,16.55,16.45,16.48,9562.0,16.46,16.55,16.45,16.48,9562.0
2015-08-20 12:30:00,16.49,16.5,16.2,16.2,17972.0,16.49,16.5,16.2,16.2,17972.0
2015-08-20 13:00:00,16.24,16.36,16.22,16.34,8100.0,16.24,16.36,16.22,16.34,8100.0
2015-08-20 13:30:00,16.39,16.47,16.31,16.36,8274.0,16.39,16.47,16.31,16.36,8274.0
2015-08-20 14:00:00,16.37,16.41,16.26,16.29,11850.0,16.37,16.41,16.26,16.29,11850.0
2015-08-20 14:30:00,16.28,16.33,16.12,16.19,10794.0,16.28,16.33,16.12,16.19,10794.0
2015-08-20 15:00:00,16.18,16.38,16.12,16.36,13807.0,16.18,16.38,16.12,16.36,13807.0
2015-08-20 15:30:00,16.36,16.38,16.08,16.13,45961.0,16.36,16.38,16.08,16.13,45961.0
2015-08-21 09:30:00,15.75,16.35,15.75,16.32,7427.0,15.75,16.35,15.75,16.32,7427.0
2015-08-21 10:00:00,16.32,16.35,16.19,16.22,4686.0,16.32,16.35,16.19,16.22,4686.0
2015-08-21 10:30:00,16.2,16.28,16.19,16.24,2200.0,16.2,16.28,16.19,16.24,2200.0
2015-08-21 11:00:00,16.26,16.26,16.14,16.22,2300.0,16.26,16.26,16.14,16.22,2300.0
2015-08-21 11:30:00,16.21,16.24,16.17,16.24,3100.0,16.21,16.24,16.17,16.24,3100.0
2015-08-21 12:00:00,16.23,16.43,16.23,16.31,3500.0,16.23,16.43,16.23,16.31,3500.0
2015-08-21 12:30:00,16.32,16.37,16.21,16.21,4300.0,16.32,16.37,16.21,16.21,4300.0
2015-08-21 13:00:00,16.21,16.36,16.21,16.36,2302.0,16.21,16.36,16.21,16.36,2302.0
2015-08-21 13:30:00,16.33,16.43,16.33,16.38,3900.0,16.33,16.43,16.33,16.38,3900.0
2015-08-21 14:00:00,16.45,16.45,16.37,16.44,4400.0,16.45,16.45,16.37,16.44,4400.0
2015-08-21 14:30:00,16.47,16.49,16.27,16.31,3700.0,16.47,16.49,16.27,16.31,3700.0
2015-08-21 15:00:00,16.31,16.32,16.18,16.21,5578.0,16.31,16.32,16.18,16.21,5578.0
2015-08-21 15:30:00,16.19,16.28,16.17,16.21,13363.0,16.19,16.28,16.17,16.21,13363.0
2015-08-24 09:30:00,15.5,16.16,15.5,15.92,6500.0,15.5,16.16,15.5,15.92,6500.0
2015-08-24 10:00:00,15.82,16.18,15.8,16.04,13900.0,15.82,16.18,15.8,16.04,13900.0
2015-08-24 10:30:00,16.04,16.2,15.89,16.18,10115.0,16.04,16.2,15.89,16.18,10115.0
2015-08-24 11:00:00,16.17,16.19,16.07,16.12,3781.0,16.17,16.19,16.07,16.12,3781.0
2015-08-24 11:30:00,16.09,16.38,16.09,16.38,6000.0,16.09,16.38,16.09,16.38,6000.0
2015-08-24 12:00:00,16.33,16.55,16.27,16.51,5780.0,16.33,16.55,16.27,16.51,5780.0
2015-08-24 12:30:00,16.5,16.52,16.42,16.44,5440.0,16.5,16.52,16.42,16.44,5440.0
2015-08-24 13:00:00,16.48,16.53,16.37,16.4,9542.0,16.48,16.53,16.37,16.4,9542.0
2015-08-24 13:30:00,16.37,16.37,16.2,16.22,3600.0,16.37,16.37,16.2,16.22,3600.0
2015-08-24 14:00:00,16.2,16.24,16.09,16.21,5800.0,16.2,16.24,16.09,16.21,5800.0
2015-08-24 14:30:00,16.24,16.26,15.95,15.96,9318.0,16.24,16.26,15.95,15.96,9318.0
2015-08-24 15:00:00,15.92,16.0,15.7,15.71,6300.0,15.92,16.0,15.7,15.71,6300.0
2015-08-24 15:30:00,15.7,16.09,15.7,15.84,15112.0,15.7,16.09,15.7,15.84,15112.0
2015-08-25 09:30:00,16.12,16.18,16.09,16.11,3668.0,16.12,16.18,16.09,16.11,3668.0
2015-08-25 10:00:00,16.08,16.09,15.83,15.83,3800.0,16.08,16.09,15.83,15.83,3800.0
2015-08-25 10:30:00,15.87,15.92,15.84,15.85,2700.0,15.87,15.92,15.84,15.85,2700.0
2015-08-25 11:00:00,15.86,16.01,15.86,15.96,3607.0,15.86,16.01,15.86,15.96,3607.0
2015-08-25 11:30:00,15.92,15.99,15.9,15.92,1800.0,15.92,15.99,15.9,15.92,1800.0
2015-08-25 12:00:00,15.91,15.97,15.91,15.95,2700.0,15.91,15.97,15.91,15.95,2700.0
2015-08-25 12:30:00,15.96,15.96,15.88,15.89,2700.0,15.96,15.96,15.88,15.89,2700.0
2015-08-25 13:00:00,15.85,15.88,15.74,15.75,3300.0,15.85,15.88,15.74,15.75,3300.0
2015-08-25 13:30:00,15.62,15.75,15.6,15.73,4600.0,15.62,15.75,15.6,15.73,4600.0
2015-08-25 14:00:00,15.71,15.79,15.69,15.72,11541.0,15.71,15.79,15.69,15.72,11541.0
2015-08-25 14:30:00,15.74,15.88,15.69,15.85,8300.0,15.74,15.88,15.69,15.85,8300.0
2015-08-25 15:00:00,15.83,15.91,15.76,15.78,5249.0,15.83,15.91,15.76,15.78,5249.0
2015-08-25 15:30:00,15.76,15.8,15.68,15.7,14428.0,15.76,15.8,15.68,15.7,14428.0
2015-08-26 09:30:00,15.95,15.95,15.73,15.8,1892.0,15.95,15.95,15.73,15.8,1892.0
2015-08-26 10:00:00,15.74,15.89,15.72,15.89,1700.0,15.74,15.89,15.72,15.89,1700.0
2015-08-26 10:30:00,15.89,15.89,15.78,15.78,1691.0,15.89,15.89,15.78,15.78,1691.0
2015-08-26 11:00:00,15.74,15.85,15.74,15.85,2500.0,15.74,15.85,15.74,15.85,2500.0
2015-08-26 11:30:00,15.87,15.9,15.8,15.9,1400.0,15.87,15.9,15.8,15.9,1400.0
2015-08-26 12:00:00,15.86,15.95,15.86,15.88,1500.0,15.86,15.95,15.86,15.88,1500.0
2015-08-26 12:30:00,15.85,15.85,15.67,15.81,7500.0,15.85,15.85,15.67,15.81,7500.0
2015-08-26 13:00:00,15.79,15.96,15.74,15.96,3900.0,15.79,15.96,15.74,15.96,3900.0
2015-08-26 13:30:00,15.94,16.02,15.94,15.97,3583.0,15.94,16.02,15.94,15.97,3583.0
2015-08-26 14:00:00,15.96,16.02,15.86,15.91,3300.0,15.96,16.02,15.86,15.91,3300.0
2015-08-26 14:30:00,15.91,16.03,15.88,16.01,2782.0,15.91,16.03,15.88,16.01,2782.0
2015-08-26 15:00:00,15.98,16.22,15.98,16.19,6194.0,15.98,16.22,15.98,16.19,6194.0
2015-08-26 15:30:00,16.2,16.33,16.17,16.31,8802.0,16.2,16.33,16.17,16.31,8802.0
2015-08-27 09:30:00,16.5,16.67,16.5,16.55,20877.0,16.5,16.67,16.5,16.55,20877.0
2015-08-27 10:00:00,16.55,16.55,16.45,16.53,4900.0,16.55,16.55,16.45,16.53,4900.0
2015-08-27 10:30:00,16.51,16.67,16.5,16.66,3726.0,16.51,16.67,16.5,16.66,3726.0
2015-08-27 11:00:00,16.67,16.78,16.67,16.75,2700.0,16.67,16.78,16.67,16.75,2700.0
2015-08-27 11:30:00,16.76,16.8,16.68,16.8,3500.0,16.76,16.8,16.68,16.8,3500.0
2015-08-27 12:00:00,16.82,16.94,16.82,16.9,2600.0,16.82,16.94,16.82,16.9,2600.0
2015-08-27 12:30:00,16.91,17.03,16.83,16.96,5200.0,16.91,17.03,16.83,16.96,5200.0
2015-08-27 13:00:00,17.01,17.04,16.96,17.01,7900.0,17.01,17.04,16.96,17.01,7900.0
2015-08-27 13:30:00,17.0,17.04,16.95,17.01,9500.0,17.0,17.04,16.95,17.01,9500.0
2015-08-27 14:00:00,16.98,17.02,16.9,16.95,8600.0,16.98,17.02,16.9,16.95,8600.0
2015-08-27 14:30:00,16.94,16.96,16.82,16.84,4990.0,16.94,16.96,16.82,16.84,4990.0
2015-08-27 15:00:00,16.83,16.83,16.71,16.83,8867.0,16.83,16.83,16.71,16.83,8867.0
2015-08-27 15:30:00,16.84,16.96,16.78,16.94,9534.0,16.84,16.96,16.78,16.94,9534.0
2015-08-28 09:30:00,16.99,17.17,16.99,17.03,1700.0,16.99,17.17,16.99,17.03,1700.0
2015-08-28 10:00:00,16.99,16.99,16.85,16.98,7900.0,16.99,16.99,16.85,16.98,7900.0
2015-08-28 10:30:00,16.99,17.03,16.87,16.94,4400.0,16.99,17.03,16.87,16.94,4400.0
2015-08-28 11:00:00,16.91,16.97,16.89,16.94,6100.0,16.91,16.97,16.89,16.94,6100.0
2015-08-28 11:30:00,16.97,17.0,16.93,16.97,6902.0,16.97,17.0,16.93,16.97,6902.0
2015-08-28 12:00:00,16.96,17.03,16.96,17.03,8900.0,16.96,17.03,16.96,17.03,8900.0
2015-08-28 12:30:00,17.02,17.17,17.02,17.15,2500.0,17.02,17.17,17.02,17.15,2500.0
2015-08-28 13:00:00,17.13,17.18,17.12,17.12,1900.0,17.13,17.18,17.12,17.12,1900.0
2015-08-28 13:30:00,17.08,17.08,16.97,17.05,1300.0,17.08,17.08,16.97,17.05,1300.0
2015-08-28 14:00:00,17.05,17.1,17.0,17.01,2200.0,17.05,17.1,17.0,17.01,2200.0
2015-08-28 14:30:00,17.05,17.06,16.98,17.01,2092.0,17.05,17.06,16.98,17.01,2092.0
2015-08-28 15:00:00,16.99,17.01,16.97,16.99,1700.0,16.99,17.01,16.97,16.99,1700.0
2015-08-28 15:30:00,16.99,17.04,16.94,17.02,6618.0,16.99,17.04,16.94,17.02,6618.0
2015-08-31 09:30:00,17.05,17.06,16.88,16.95,1300.0,17.05,17.06,16.88,16.95,1300.0
2015-08-31 10:00:00,16.9,16.93,16.84,16.91,2400.0,16.9,16.93,16.84,16.91,2400.0
2015-08-31 10:30:00,16.92,16.95,16.87,16.91,1400.0,16.92,16.95,16.87,16.91,1400.0
2015-08-31 11:00:00,16.89,17.06,16.88,17.06,2000.0,16.89,17.06,16.88,17.06,2000.0
2015-08-31 11:30:00,17.07,17.19,17.04,17.09,2100.0,17.07,17.19,17.04,17.09,2100.0
2015-08-31 12:00:00,17.14,17.14,17.11,17.13,1000.0,17.14,17.14,17.11,17.13,1000.0
2015-08-31 12:30:00,17.17,17.18,17.13,17.16,1200.0,17.17,17.18,17.13,17.16,1200.0
2015-08-31 13:00:00,17.16,17.19,17.1,17.12,1000.0,17.16,17.19,17.1,17.12,1000.0
2015-08-31 13:30:00,17.1,17.11,17.0,17.01,2900.0,17.1,17.11,17.0,17.01,2900.0
2015-08-31 14:00:00,17.0,17.0,16.91,16.97,3525.0,17.0,17.0,16.91,16.97,3525.0
2015-08-31 14:30:00,16.99,17.03,16.98,16.98,1900.0,16.99,17.03,16.98,16.98,1900.0
2015-08-31 15:00:00,16.99,17.01,16.96,16.99,3605.0,16.99,17.01,16.96,16.99,3605.0
2015-08-31 15:30:00,17.01,17.04,16.93,16.93,9162.0,17.01,17.04,16.93,16.93,9162.0
2015-09-01 09:30:00,16.89,16.95,16.78,16.78,1426.0,16.89,16.95,16.78,16.78,1426.0
2015-09-01 10:00:00,16.74,16.75,16.63,16.75,1700.0,16.74,16.75,16.63,16.75,1700.0
2015-09-01 10:30:00,16.74,16.77,16.7,16.7,1177.0,16.74,16.77,16.7,16.7,1177.0
2015-09-01 11:00:00,16.68,16.77,16.66,16.75,1600.0,16.68,16.77,16.66,16.75,1600.0
2015-09-01 11:30:00,16.71,16.71,16.62,16.66,1700.0,16.71,16.71,16.62,16.66,1700.0
2015-09-01 12:00:00,16.67,16.67,16.6,16.61,3000.0,16.67,16.67,16.6,16.61,3000.0
2015-09-01 12:30:00,16.61,16.64,16.49,16.5,1600.0,16.61,16.64,16.49,16.5,1600.0
2015-09-01 13:00:00,16.47,16.53,16.39,16.53,1700.0,16.47,16.53,16.39,16.53,1700.0
2015-09-01 13:30:00,16.52,16.57,16.52,16.56,700.0,16.52,16.57,16.52,16.56,700.0
2015-09-01 14:00:00,16.52,16.55,16.44,16.46,2200.0,16.52,16.55,16.44,16.46,2200.0
2015-09-01 14:30:00,16.49,16.56,16.49,16.55,1200.0,16.49,16.56,16.49,16.55,1200.0
2015-09-01 15:00:00,16.47,16.5,16.36,16.36,2000.0,16.47,16.5,16.36,16.36,2000.0
2015-09-01 15:30:00,16.37,16.39,16.25,16.32,7100.0,16.37,16.39,16.25,16.32,7100.0
2015-09-02 09:30:00,16.5,16.5,16.25,16.43,1700.0,16.5,16.5,16.25,16.43,1700.0
2015-09-02 10:00:00,16.43,16.45,16.31,16.34,2185.0,16.43,16.45,16.31,16.34,2185.0
2015-09-02 10:30:00,16.3,16.36,16.25,16.25,1300.0,16.3,16.36,16.25,16.25,1300.0
2015-09-02 11:00:00,16.33,16.4,16.3,16.37,3200.0,16.33,16.4,16.3,16.37,3200.0
2015-09-02 11:30:00,16.38,16.39,16.34,16.36,1600.0,16.38,16.39,16.34,16.36,1600.0
2015-09-02 12:00:00,16.36,16.36,16.34,16.34,500.0,16.36,16.36,16.34,16.34,500.0
2015-09-02 12:30:00,16.37,16.46,16.36,16.46,2200.0,16.37,16.46,16.36,16.46,2200.0
2015-09-02 13:00:00,16.53,16.53,16.5,16.53,900.0,16.53,16.53,16.5,16.53,900.0
2015-09-02 13:30:00,16.53,16.53,16.5,16.5,600.0,16.53,16.53,16.5,16.5,600.0
2015-09-02 14:00:00,16.49,16.5,16.45,16.49,3000.0,16.49,16.5,16.45,16.49,3000.0
2015-09-02 14:30:00,16.48,16.52,16.37,16.37,1600.0,16.48,16.52,16.37,16.37,1600.0
2015-09-02 15:00:00,16.37,16.44,16.36,16.44,7516.0,16.37,16.44,16.36,16.44,7516.0
2015-09-02 15:30:00,16.49,16.51,16.4,16.51,3783.0,16.49,16.51,16.4,16.51,3783.0
2015-09-03 09:30:00,16.69,16.9,16.69,16.8,1500.0,16.69,16.9,16.69,16.8,1500.0
2015-09-03 10:00:00,16.84,16.99,16.84,16.99,2700.0,16.84,16.99,16.84,16.99,2700.0
2015-09-03 10:30:00,16.97,17.0,16.95,17.0,12847.0,16.97,17.0,16.95,17.0,12847.0
2015-09-03 11:00:00,17.0,17.02,16.98,16.98,9700.0,17.0,17.02,16.98,16.98,9700.0
2015-09-03 11:30:00,17.0,17.0,16.96,16.97,5853.0,17.0,17.0,16.96,16.97,5853.0
2015-09-03 12:00:00,16.99,17.03,16.97,16.98,12378.0,16.99,17.03,16.97,16.98,12378.0
2015-09-03 12:30:00,16.97,16.97,16.87,16.9,4507.0,16.97,16.97,16.87,16.9,4507.0
2015-09-03 13:00:00,16.92,17.0,16.84,17.0,5100.0,16.92,17.0,16.84,17.0,5100.0
2015-09-03 13:30:00,16.99,17.0,16.96,16.97,4766.0,16.99,17.0,16.96,16.97,4766.0
2015-09-03 14:00:00,16.95,16.99,16.94,16.96,6607.0,16.95,16.99,16.94,16.96,6607.0
2015-09-03 14:30:00,16.97,17.0,16.95,16.98,5815.0,16.97,17.0,16.95,16.98,5815.0
2015-09-03 15:00:00,17.0,17.02,16.95,16.96,3200.0,17.0,17.02,16.95,16.96,3200.0
2015-09-03 15:30:00,16.92,16.95,16.83,16.84,8285.0,16.92,16.95,16.83,16.84,8285.0
2015-09-04 09:30:00,16.6,16.71,16.59,16.62,1900.0,16.6,16.71,16.59,16.62,1900.0
2015-09-04 10:00:00,16.56,16.73,16.56,16.73,1400.0,16.56,16.73,16.56,16.73,1400.0
2015-09-04 10:30:00,16.73,16.73,16.66,16.66,1300.0,16.73,16.73,16.66,16.66,1300.0
2015-09-04 11:00:00,16.7,16.7,16.62,16.65,4459.0,16.7,16.7,16.62,16.65,4459.0
2015-09-04 11:30:00,16.66,16.66,16.62,16.64,4427.0,16.66,16.66,16.62,16.64,4427.0
2015-09-04 12:00:00,16.62,16.65,16.62,16.63,1800.0,16.62,16.65,16.62,16.63,1800.0
2015-09-04 12:30:00,16.62,16.63,16.59,16.61,1300.0,16.62,16.63,16.59,16.61,1300.0
2015-09-04 13:00:00,16.55,16.6,16.55,16.58,1000.0,16.55,16.6,16.55,16.58,1000.0
2015-09-04 13:30:00,16.61,16.61,16.55,16.55,1500.0,16.61,16.61,16.55,16.55,1500.0
2015-09-04 14:00:00,16.56,16.57,16.49,16.51,3100.0,16.56,16.57,16.49,16.51,3100.0
2015-09-04 14:30:00,16.52,16.62,16.5,16.6,1500.0,16.52,16.62,16.5,16.6,1500.0
2015-09-04 15:00:00,16.61,16.61,16.51,16.51,1400.0,16.61,16.61,16.51,16.51,1400.0
2015-09-04 15:30:00,16.52,16.59,16.52,16.56,4100.0,16.52,16.59,16.52,16.56,4100.0
2015-09-08 09:30:00,16.81,16.93,16.81,16.89,2100.0,16.81,16.93,16.81,16.89,2100.0
2015-09-08 10:00:00,16.82,16.85,16.79,16.81,7100.0,16.82,16.85,16.79,16.81,7100.0
2015-09-08 10:30:00,16.81,16.82,16.77,16.81,1900.0,16.81,16.82,16.77,16.81,1900.0
2015-09-08 11:00:00,16.8,16.99,16.78,16.99,5800.0,16.8,16.99,16.78,16.99,5800.0
2015-09-08 11:30:00,17.02,17.03,16.94,16.94,3300.0,17.02,17.03,16.94,16.94,3300.0
2015-09-08 12:00:00,16.95,17.02,16.95,17.02,2400.0,16.95,17.02,16.95,17.02,2400.0
2015-09-08 12:30:00,17.09,17.09,16.99,16.99,1800.0,17.09,17.09,16.99,16.99,1800.0
2015-09-08 13:00:00,16.98,17.0,16.96,16.97,2100.0,16.98,17.0,16.96,16.97,2100.0
2015-09-08 13:30:00,16.98,17.06,16.94,17.06,5000.0,16.98,17.06,16.94,17.06,5000.0
2015-09-08 14:00:00,17.06,17.06,17.0,17.0,1800.0,17.06,17.06,17.0,17.0,1800.0
2015-09-08 14:30:00,17.0,17.07,17.0,17.07,2032.0,17.0,17.07,17.0,17.07,2032.0
2015-09-08 15:00:00,17.05,17.06,17.05,17.06,2900.0,17.05,17.06,17.05,17.06,2900.0
2015-09-08 15:30:00,17.11,17.15,17.09,17.1,11575.0,17.11,17.15,17.09,17.1,11575.0
2015-09-09 09:30:00,17.26,17.44,17.26,17.29,2920.0,17.26,17.44,17.26,17.29,2920.0
2015-09-09 10:00:00,17.24,17.25,16.96,17.01,2300.0,17.24,17.25,16.96,17.01,2300.0
2015-09-09 10:30:00,17.03,17.06,16.88,16.93,2900.0,17.03,17.06,16.88,16.93,2900.0
2015-09-09 11:00:00,17.0,17.18,16.98,17.18,3183.0,17.0,17.18,16.98,17.18,3183.0
2015-09-09 11:30:00,17.23,17.26,17.22,17.23,3300.0,17.23,17.26,17.22,17.23,3300.0
2015-09-09 12:00:00,17.29,17.39,17.22,17.37,2600.0,17.29,17.39,17.22,17.37,2600.0
2015-09-09 12:30:00,17.4,17.4,17.25,17.26,1100.0,17.4,17.4,17.25,17.26,1100.0
2015-09-09 13:00:00,17.23,17.37,17.23,17.34,2200.0,17.23,17.37,17.23,17.34,2200.0
2015-09-09 13:30:00,17.26,17.27,17.24,17.26,2014.0,17.26,17.27,17.24,17.26,2014.0
2015-09-09 14:00:00,17.24,17.28,17.21,17.22,2845.0,17.24,17.28,17.21,17.22,2845.0
2015-09-09 14:30:00,17.23,17.29,17.19,17.27,2100.0,17.23,17.29,17.19,17.27,2100.0
2015-09-09 15:00:00,17.26,17.29,17.17,17.18,5495.0,17.26,17.29,17.17,17.18,5495.0
2015-09-09 15:30:00,17.17,17.2,17.1,17.12,10894.0,17.17,17.2,17.1,17.12,10894.0
2015-09-10 09:30:00,17.02,17.09,16.92,16.92,1400.0,17.02,17.09,16.92,16.92,1400.0
2015-09-10 10:00:00,16.9,16.93,16.77,16.93,3000.0,16.9,16.93,16.77,16.93,3000.0
2015-09-10 10:30:00,16.93,17.07,16.91,17.03,6400.0,16.93,17.07,16.91,17.03,6400.0
2015-09-10 11:00:00,16.98,16.98,16.8,16.84,7200.0,16.98,16.98,16.8,16.84,7200.0
2015-09-10 11:30:00,16.85,16.95,16.85,16.95,1985.0,16.85,16.95,16.85,16.95,1985.0
2015-09-10 12:00:00,16.93,16.97,16.85,16.88,2191.0,16.93,16.97,16.85,16.88,2191.0
2015-09-10 12:30:00,16.86,16.9,16.84,16.85,1900.0,16.86,16.9,16.84,16.85,1900.0
2015-09-10 13:00:00,16.82,16.87,16.79,16.87,2523.0,16.82,16.87,16.79,16.87,2523.0
2015-09-10 13:30:00,16.96,16.96,16.92,16.92,1100.0,16.96,16.96,16.92,16.92,1100.0
2015-09-10 14:00:00,16.93,16.95,16.87,16.87,2694.0,16.93,16.95,16.87,16.87,2694.0
2015-09-10 14:30:00,16.86,16.88,16.85,16.87,4100.0,16.86,16.88,16.85,16.87,4100.0
2015-09-10 15:00:00,16.87,16.92,16.86,16.87,6412.0,16.87,16.92,16.86,16.87,6412.0
2015-09-10 15:30:00,16.87,16.93,16.86,16.93,9675.0,16.87,16.93,16.86,16.93,9675.0
2015-09-11 09:30:00,16.83,16.93,16.75,16.75,4200.0,16.83,16.93,16.75,16.75,4200.0
2015-09-11 10:00:00,16.68,16.76,16.68,16.71,2096.0,16.68,16.76,16.68,16.71,2096.0
2015-09-11 10:30:00,16.69,16.69,16.6,16.6,6400.0,16.69,16.69,16.6,16.6,6400.0
2015-09-11 11:00:00,16.67,16.75,16.67,16.73,800.0,16.67,16.75,16.67,16.73,800.0
2015-09-11 11:30:00,16.8,16.85,16.8,16.85,600.0,16.8,16.85,16.8,16.85,600.0
2015-09-11 12:00:00,16.91,16.94,16.86,16.86,500.0,16.91,16.94,16.86,16.86,500.0
2015-09-11 12:30:00,16.92,17.01,16.92,17.01,500.0,16.92,17.01,16.92,17.01,500.0
2015-09-11 13:00:00,16.88,16.88,16.83,16.83,200.0,16.88,16.88,16.83,16.83,200.0
2015-09-11 13:30:00,16.8,16.8,16.79,16.8,800.0,16.8,16.8,16.79,16.8,800.0
2015-09-11 14:00:00,16.83,16.83,16.77,16.78,1500.0,16.83,16.83,16.77,16.78,1500.0
2015-09-11 14:30:00,16.8,16.86,16.8,16.84,900.0,16.8,16.86,16.8,16.84,900.0
2015-09-11 15:00:00,16.84,16.9,16.84,16.87,2200.0,16.84,16.9,16.84,16.87,2200.0
2015-09-11 15:30:00,16.86,16.96,16.86,16.96,6772.0,16.86,16.96,16.86,16.96,6772.0
2015-09-14 09:30:00,17.07,17.07,16.83,16.83,1500.0,17.07,17.07,16.83,16.83,1500.0
2015-09-14 10:00:00,16.83,16.85,16.76,16.76,3750.0,16.83,16.85,16.76,16.76,3750.0
2015-09-14 10:30:00,16.73,16.86,16.72,16.86,2599.0,16.73,16.86,16.72,16.86,2599.0
2015-09-14 11:00:00,16.9,16.92,16.82,16.82,1100.0,16.9,16.92,16.82,16.82,1100.0
2015-09-14 11:30:00,16.79,16.83,16.75,16.83,1300.0,16.79,16.83,16.75,16.83,1300.0
2015-09-14 12:00:00,16.87,16.95,16.82,16.92,900.0,16.87,16.95,16.82,16.92,900.0
2015-09-14 12:30:00,16.97,17.0,16.94,16.95,800.0,16.97,17.0,16.94,16.95,800.0
2015-09-14 13:00:00,16.87,16.89,16.87,16.89,200.0,16.87,16.89,16.87,16.89,200.0
2015-09-14 13:30:00,16.89,16.9,16.88,16.88,400.0,16.89,16.9,16.88,16.88,400.0
2015-09-14 14:00:00,16.87,16.87,16.87,16.87,100.0,16.87,16.87,16.87,16.87,100.0
2015-09-14 14:30:00,16.87,16.87,16.83,16.83,675.0,16.87,16.87,16.83,16.83,675.0
2015-09-14 15:00:00,16.8,16.86,16.79,16.82,2655.0,16.8,16.86,16.79,16.82,2655.0
2015-09-14 15:30:00,16.82,16.86,16.8,16.86,2979.0,16.82,16.86,16.8,16.86,2979.0
2015-09-15 09:30:00,17.01,17.23,17.01,17.22,2000.0,17.01,17.23,17.01,17.22,2000.0
2015-09-15 10:00:00,17.22,17.3,17.15,17.26,7200.0,17.22,17.3,17.15,17.26,7200.0
2015-09-15 10:30:00,17.29,17.38,17.27,17.36,3300.0,17.29,17.38,17.27,17.36,3300.0
2015-09-15 11:00:00,17.37,17.37,17.29,17.29,2800.0,17.37,17.37,17.29,17.29,2800.0
2015-09-15 11:30:00,17.29,17.29,17.18,17.19,4499.0,17.29,17.29,17.18,17.19,4499.0
2015-09-15 12:00:00,17.18,17.26,17.18,17.25,1100.0,17.18,17.26,17.18,17.25,1100.0
2015-09-15 12:30:00,17.24,17.24,17.13,17.14,1800.0,17.24,17.24,17.13,17.14,1800.0
2015-09-15 13:00:00,17.17,17.22,17.16,17.19,4200.0,17.17,17.22,17.16,17.19,4200.0
2015-09-15 13:30:00,17.19,17.19,17.14,17.17,2600.0,17.19,17.19,17.14,17.17,2600.0
2015-09-15 14:00:00,17.17,17.2,17.14,17.15,1573.0,17.17,17.2,17.14,17.15,1573.0
2015-09-15 14:30:00,17.15,17.18,17.14,17.18,2300.0,17.15,17.18,17.14,17.18,2300.0
2015-09-15 15:00:00,17.2,17.26,17.2,17.25,3889.0,17.2,17.26,17.2,17.25,3889.0
2015-09-15 15:30:00,17.25,17.25,17.14,17.15,9199.0,17.25,17.25,17.14,17.15,9199.0
2015-09-16 09:30:00,17.17,17.34,17.16,17.23,2925.0,17.17,17.34,17.16,17.23,2925.0
2015-09-16 10:00:00,17.17,17.28,17.17,17.28,1100.0,17.17,17.28,17.17,17.28,1100.0
2015-09-16 10:30:00,17.24,17.27,17.24,17.27,800.0,17.24,17.27,17.24,17.27,800.0
2015-09-16 11:00:00,17.29,17.37,17.29,17.34,1400.0,17.29,17.37,17.29,17.34,1400.0
2015-09-16 11:30:00,17.33,17.34,17.33,17.34,300.0,17.33,17.34,17.33,17.34,300.0
2015-09-16 12:00:00,17.35,17.36,17.34,17.34,500.0,17.35,17.36,17.34,17.34,500.0
2015-09-16 12:30:00,17.38,17.38,17.36,17.37,600.0,17.38,17.38,17.36,17.37,600.0
2015-09-16 13:00:00,17.37,17.37,17.28,17.28,1500.0,17.37,17.37,17.28,17.28,1500.0
2015-09-16 13:30:00,17.29,17.3,17.26,17.27,1300.0,17.29,17.3,17.26,17.27,1300.0
2015-09-16 14:00:00,17.26,17.26,17.14,17.15,3500.0,17.26,17.26,17.14,17.15,3500.0
2015-09-16 14:30:00,17.14,17.19,17.12,17.19,1500.0,17.14,17.19,17.12,17.19,1500.0
2015-09-16 15:00:00,17.23,17.23,17.18,17.18,4700.0,17.23,17.23,17.18,17.18,4700.0
2015-09-16 15:30:00,17.17,17.24,17.17,17.24,3023.0,17.17,17.24,17.17,17.24,3023.0
2015-09-17 09:30:00,17.12,17.17,17.12,17.17,600.0,17.12,17.17,17.12,17.17,600.0
2015-09-17 10:00:00,17.1,17.1,17.06,17.08,900.0,17.1,17.1,17.06,17.08,900.0
2015-09-17 10:30:00,17.06,17.06,16.97,16.97,3999.0,17.06,17.06,16.97,16.97,3999.0
2015-09-17 11:00:00,16.97,17.08,16.97,17.04,2163.0,16.97,17.08,16.97,17.04,2163.0
2015-09-17 11:30:00,17.03,17.05,17.02,17.05,1300.0,17.03,17.05,17.02,17.05,1300.0
2015-09-17 12:00:00,17.05,17.05,17.04,17.05,1000.0,17.05,17.05,17.04,17.05,1000.0
2015-09-17 12:30:00,17.06,17.06,17.04,17.06,2600.0,17.06,17.06,17.04,17.06,2600.0
2015-09-17 13:00:00,17.05,17.06,17.02,17.05,3100.0,17.05,17.06,17.02,17.05,3100.0
2015-09-17 13:30:00,17.04,17.05,16.98,17.0,2544.0,17.04,17.05,16.98,17.0,2544.0
2015-09-17 14:00:00,17.0,17.0,16.77,16.85,9146.0,17.0,17.0,16.77,16.85,9146.0
2015-09-17 14:30:00,16.84,17.0,16.79,17.0,5802.0,16.84,17.0,16.79,17.0,5802.0
2015-09-17 15:00:00,17.0,17.04,16.72,16.83,6700.0,17.0,17.04,16.72,16.83,6700.0
2015-09-17 15:30:00,16.82,16.88,16.75,16.76,8072.0,16.82,16.88,16.75,16.76,8072.0
2015-09-18 09:30:00,16.52,16.65,16.36,16.42,4300.0,16.52,16.65,16.36,16.42,4300.0
2015-09-18 10:00:00,16.49,16.54,16.4,16.47,4200.0,16.49,16.54,16.4,16.47,4200.0
2015-09-18 10:30:00,16.48,16.51,16.36,16.51,3900.0,16.48,16.51,16.36,16.51,3900.0
2015-09-18 11:00:00,16.51,16.52,16.45,16.47,4100.0,16.51,16.52,16.45,16.47,4100.0
2015-09-18 11:30:00,16.48,16.5,16.43,16.44,5570.0,16.48,16.5,16.43,16.44,5570.0
2015-09-18 12:00:00,16.43,16.43,16.31,16.32,6630.0,16.43,16.43,16.31,16.32,6630.0
2015-09-18 12:30:00,16.3,16.31,16.27,16.31,4179.0,16.3,16.31,16.27,16.31,4179.0
2015-09-18 13:00:00,16.3,16.32,16.18,16.18,6300.0,16.3,16.32,16.18,16.18,6300.0
2015-09-18 13:30:00,16.2,16.23,16.19,16.19,4265.0,16.2,16.23,16.19,16.19,4265.0
2015-09-18 14:00:00,16.15,16.24,16.12,16.24,4632.0,16.15,16.24,16.12,16.24,4632.0
2015-09-18 14:30:00,16.22,16.22,16.17,16.21,9556.0,16.22,16.22,16.17,16.21,9556.0
2015-09-18 15:00:00,16.21,16.24,16.14,16.19,5707.0,16.21,16.24,16.14,16.19,5707.0
2015-09-18 15:30:00,16.19,16.2,16.13,16.2,19600.0,16.19,16.2,16.13,16.2,19600.0
2015-09-21 09:30:00,16.39,16.5,16.28,16.5,4300.0,16.39,16.5,16.28,16.5,4300.0
2015-09-21 10:00:00,16.53,16.56,16.53,16.53,800.0,16.53,16.56,16.53,16.53,800.0
2015-09-21 10:30:00,16.57,16.62,16.51,16.52,2400.0,16.57,16.62,16.51,16.52,2400.0
2015-09-21 11:00:00,16.53,16.55,16.47,16.47,2000.0,16.53,16.55,16.47,16.47,2000.0
2015-09-21 11:30:00,16.44,16.44,16.36,16.36,3756.0,16.44,16.44,16.36,16.36,3756.0
2015-09-21 12:00:00,16.35,16.35,16.28,16.33,2300.0,16.35,16.35,16.28,16.33,2300.0
2015-09-21 12:30:00,16.32,16.32,16.2,16.2,3206.0,16.32,16.32,16.2,16.2,3206.0
2015-09-21 13:00:00,16.2,16.26,16.18,16.26,2425.0,16.2,16.26,16.18,16.26,2425.0
2015-09-21 13:30:00,16.27,16.27,16.16,16.18,4447.0,16.27,16.27,16.16,16.18,4447.0
2015-09-21 14:00:00,16.18,16.2,16.18,16.18,2202.0,16.18,16.2,16.18,16.18,2202.0
2015-09-21 14:30:00,16.17,16.25,16.15,16.25,5157.0,16.17,16.25,16.15,16.25,5157.0
2015-09-21 15:00:00,16.24,16.27,16.18,16.18,3300.0,16.24,16.27,16.18,16.18,3300.0
2015-09-21 15:30:00,16.16,16.19,16.11,16.18,8337.0,16.16,16.19,16.11,16.18,8337.0
2015-09-22 09:30:00,15.99,15.99,15.82,15.85,2118.0,15.99,15.99,15.82,15.85,2118.0
2015-09-22 10:00:00,15.94,15.94,15.72,15.77,2500.0,15.94,15.94,15.72,15.77,2500.0
2015-09-22 10:30:00,15.76,15.8,15.74,15.8,4200.0,15.76,15.8,15.74,15.8,4200.0
2015-09-22 11:00:00,15.84,15.84,15.79,15.82,3100.0,15.84,15.84,15.79,15.82,3100.0
2015-09-22 11:30:00,15.82,15.83,15.76,15.8,3600.0,15.82,15.83,15.76,15.8,3600.0
2015-09-22 12:00:00,15.78,15.82,15.76,15.76,2300.0,15.78,15.82,15.76,15.76,2300.0
2015-09-22 12:30:00,15.74,15.74,15.67,15.67,2700.0,15.74,15.74,15.67,15.67,2700.0
2015-09-22 13:00:00,15.69,15.74,15.65,15.65,2600.0,15.69,15.74,15.65,15.65,2600.0
2015-09-22 13:30:00,15.65,15.71,15.63,15.64,3600.0,15.65,15.71,15.63,15.64,3600.0
2015-09-22 14:00:00,15.63,15.66,15.52,15.59,6100.0,15.63,15.66,15.52,15.59,6100.0
2015-09-22 14:30:00,15.6,15.66,15.6,15.65,7091.0,15.6,15.66,15.6,15.65,7091.0
2015-09-22 15:00:00,15.65,15.65,15.53,15.59,5600.0,15.65,15.65,15.53,15.59,5600.0
2015-09-22 15:30:00,15.6,15.63,15.56,15.57,9570.0,15.6,15.63,15.56,15.57,9570.0
2015-09-23 09:30:00,15.69,15.76,15.53,15.76,4400.0,15.69,15.76,15.53,15.76,4400.0
2015-09-23 10:00:00,15.74,15.78,15.69,15.78,7463.0,15.74,15.78,15.69,15.78,7463.0
2015-09-23 10:30:00,15.77,15.83,15.75,15.78,2207.0,15.77,15.83,15.75,15.78,2207.0
2015-09-23 11:00:00,15.76,15.76,15.67,15.67,2500.0,15.76,15.76,15.67,15.67,2500.0
2015-09-23 11:30:00,15.65,15.66,15.53,15.53,3500.0,15.65,15.66,15.53,15.53,3500.0
2015-09-23 12:00:00,15.55,15.55,15.48,15.49,2200.0,15.55,15.55,15.48,15.49,2200.0
2015-09-23 12:30:00,15.49,15.49,15.46,15.46,1500.0,15.49,15.49,15.46,15.46,1500.0
2015-09-23 13:00:00,15.46,15.5,15.44,15.44,3100.0,15.46,15.5,15.44,15.44,3100.0
2015-09-23 13:30:00,15.44,15.46,15.43,15.43,1800.0,15.44,15.46,15.43,15.43,1800.0
2015-09-23 14:00:00,15.44,15.51,15.44,15.5,2300.0,15.44,15.51,15.44,15.5,2300.0
2015-09-23 14:30:00,15.5,15.5,15.44,15.44,2400.0,15.5,15.5,15.44,15.44,2400.0
2015-09-23 15:00:00,15.45,15.45,15.43,15.44,1020.0,15.45,15.45,15.43,15.44,1020.0
2015-09-23 15:30:00,15.45,15.46,15.44,15.45,6093.0,15.45,15.46,15.44,15.45,6093.0
2015-09-24 09:30:00,15.29,15.29,15.13,15.19,3324.0,15.29,15.29,15.13,15.19,3324.0
2015-09-24 10:00:00,15.27,15.28,15.04,15.04,7413.0,15.27,15.28,15.04,15.04,7413.0
2015-09-24 10:30:00,15.05,15.06,14.99,15.05,2400.0,15.05,15.06,14.99,15.05,2400.0
2015-09-24 11:00:00,15.05,15.18,15.05,15.18,2731.0,15.05,15.18,15.05,15.18,2731.0
2015-09-24 11:30:00,15.23,15.31,15.22,15.31,2200.0,15.23,15.31,15.22,15.31,2200.0
2015-09-24 12:00:00,15.31,15.32,15.27,15.3,3071.0,15.31,15.32,15.27,15.3,3071.0
2015-09-24 12:30:00,15.32,15.39,15.3,15.3,2140.0,15.32,15.39,15.3,15.3,2140.0
2015-09-24 13:00:00,15.31,15.31,15.16,15.16,3500.0,15.31,15.31,15.16,15.16,3500.0
2015-09-24 13:30:00,15.15,15.23,15.15,15.21,4600.0,15.15,15.23,15.15,15.21,4600.0
2015-09-24 14:00:00,15.21,15.41,15.21,15.39,3400.0,15.21,15.41,15.21,15.39,3400.0
2015-09-24 14:30:00,15.35,15.35,15.25,15.3,12100.0,15.35,15.35,15.25,15.3,12100.0
2015-09-24 15:00:00,15.31,15.4,15.26,15.36,6900.0,15.31,15.4,15.26,15.36,6900.0
2015-09-24 15:30:00,15.36,15.37,15.27,15.31,13411.0,15.36,15.37,15.27,15.31,13411.0
2015-09-25 09:30:00,15.02,15.1,14.85,15.0,19671.0,15.02,15.1,14.85,15.0,19671.0
2015-09-25 10:00:00,15.03,15.05,14.8,14.82,20500.0,15.03,15.05,14.8,14.82,20500.0
2015-09-25 10:30:00,14.82,14.89,14.73,14.89,13756.0,14.82,14.89,14.73,14.89,13756.0
2015-09-25 11:00:00,14.88,14.91,14.77,14.87,13080.0,14.88,14.91,14.77,14.87,13080.0
2015-09-25 11:30:00,14.89,14.89,14.82,14.83,8500.0,14.89,14.89,14.82,14.83,8500.0
2015-09-25 12:00:00,14.82,14.82,14.69,14.7,10050.0,14.82,14.82,14.69,14.7,10050.0
2015-09-25 12:30:00,14.68,14.7,14.64,14.7,7231.0,14.68,14.7,14.64,14.7,7231.0
2015-09-25 13:00:00,14.7,14.7,14.63,14.63,6600.0,14.7,14.7,14.63,14.63,6600.0
2015-09-25 13:30:00,14.63,15.0,14.63,15.0,13700.0,14.63,15.0,14.63,15.0,13700.0
2015-09-25 14:00:00,15.01,15.06,14.95,14.96,7400.0,15.01,15.06,14.95,14.96,7400.0
2015-09-25 14:30:00,14.97,15.04,14.93,15.04,9900.0,14.97,15.04,14.93,15.04,9900.0
2015-09-25 15:00:00,15.03,15.04,14.86,15.04,19440.0,15.03,15.04,14.86,15.04,19440.0
2015-09-25 15:30:00,15.03,15.09,15.02,15.08,35436.0,15.03,15.09,15.02,15.08,35436.0
2015-09-28 09:30:00,14.95,15.05,14.86,14.92,3792.0,14.95,15.05,14.86,14.92,3792.0
2015-09-28 10:00:00,14.84,14.94,14.84,14.9,6300.0,14.84,14.94,14.84,14.9,6300.0
2015-09-28 10:30:00,14.89,14.89,14.69,14.78,8463.0,14.89,14.89,14.69,14.78,8463.0
2015-09-28 11:00:00,14.78,14.78,14.63,14.63,5900.0,14.78,14.78,14.63,14.63,5900.0
2015-09-28 11:30:00,14.64,14.65,14.54,14.54,7100.0,14.64,14.65,14.54,14.54,7100.0
2015-09-28 12:00:00,14.54,14.58,14.48,14.57,6219.0,14.54,14.58,14.48,14.57,6219.0
2015-09-28 12:30:00,14.59,14.63,14.55,14.63,6649.0,14.59,14.63,14.55,14.63,6649.0
2015-09-28 13:00:00,14.65,14.66,14.6,14.61,4190.0,14.65,14.66,14.6,14.61,4190.0
2015-09-28 13:30:00,14.62,14.73,14.62,14.65,4600.0,14.62,14.73,14.62,14.65,4600.0
2015-09-28 14:00:00,14.63,14.72,14.61,14.72,5100.0,14.63,14.72,14.61,14.72,5100.0
2015-09-28 14:30:00,14.7,14.75,14.68,14.69,5100.0,14.7,14.75,14.68,14.69,5100.0
2015-09-28 15:00:00,14.68,14.71,14.66,14.67,5092.0,14.68,14.71,14.66,14.67,5092.0
2015-09-28 15:30:00,14.67,14.73,14.52,14.52,16949.0,14.67,14.73,14.52,14.52,16949.0
2015-09-29 09:30:00,14.6,14.65,14.51,14.65,2800.0,14.6,14.65,14.51,14.65,2800.0
2015-09-29 10:00:00,14.66,14.79,14.66,14.75,2300.0,14.66,14.79,14.66,14.75,2300.0
2015-09-29 10:30:00,14.77,14.81,14.62,14.7,3307.0,14.77,14.81,14.62,14.7,3307.0
2015-09-29 11:00:00,14.71,14.74,14.62,14.64,4700.0,14.71,14.74,14.62,14.64,4700.0
2015-09-29 11:30:00,14.64,14.65,14.59,14.61,5600.0,14.64,14.65,14.59,14.61,5600.0
2015-09-29 12:00:00,14.61,14.61,14.55,14.6,6400.0,14.61,14.61,14.55,14.6,6400.0
2015-09-29 12:30:00,14.59,14.63,14.57,14.6,3800.0,14.59,14.63,14.57,14.6,3800.0
2015-09-29 13:00:00,14.59,14.61,14.58,14.61,2600.0,14.59,14.61,14.58,14.61,2600.0
2015-09-29 13:30:00,14.64,14.66,14.62,14.66,3800.0,14.64,14.66,14.62,14.66,3800.0
2015-09-29 14:00:00,14.64,14.67,14.6,14.66,3700.0,14.64,14.67,14.6,14.66,3700.0
2015-09-29 14:30:00,14.65,14.65,14.56,14.56,4698.0,14.65,14.65,14.56,14.56,4698.0
2015-09-29 15:00:00,14.52,14.55,14.49,14.5,5300.0,14.52,14.55,14.49,14.5,5300.0
2015-09-29 15:30:00,14.5,14.53,14.48,14.51,20232.0,14.5,14.53,14.48,14.51,20232.0
2015-09-30 09:30:00,14.74,14.95,14.74,14.84,3707.0,14.74,14.95,14.74,14.84,3707.0
2015-09-30 10:00:00,14.86,15.11,14.8,15.11,7210.0,14.86,15.11,14.8,15.11,7210.0
2015-09-30 10:30:00,15.09,15.17,15.01,15.01,16007.0,15.09,15.17,15.01,15.01,16007.0
2015-09-30 11:00:00,14.97,15.07,14.95,15.06,4600.0,14.97,15.07,14.95,15.06,4600.0
2015-09-30 11:30:00,15.08,15.1,15.01,15.05,7900.0,15.08,15.1,15.01,15.05,7900.0
2015-09-30 12:00:00,15.05,15.21,15.05,15.21,7207.0,15.05,15.21,15.05,15.21,7207.0
2015-09-30 12:30:00,15.22,15.32,15.12,15.12,12573.0,15.22,15.32,15.12,15.12,12573.0
2015-09-30 13:00:00,15.12,15.18,15.12,15.15,2200.0,15.12,15.18,15.12,15.15,2200.0
2015-09-30 13:30:00,15.15,15.19,15.14,15.19,3349.0,15.15,15.19,15.14,15.19,3349.0
2015-09-30 14:00:00,15.19,15.19,15.12,15.12,2800.0,15.19,15.19,15.12,15.12,2800.0
2015-09-30 14:30:00,15.13,15.15,15.08,15.15,5000.0,15.13,15.15,15.08,15.15,5000.0
2015-09-30 15:00:00,15.13,15.14,15.01,15.02,18114.0,15.13,15.14,15.01,15.02,18114.0
2015-09-30 15:30:00,15.02,15.11,15.02,15.1,12819.0,15.02,15.11,15.02,15.1,12819.0
2015-10-01 09:30:00,15.1,15.1,14.76,14.79,5091.0,15.1,15.1,14.76,14.79,5091.0
2015-10-01 10:00:00,14.72,14.82,14.7,14.77,3986.0,14.72,14.82,14.7,14.77,3986.0
2015-10-01 10:30:00,14.77,14.77,14.56,14.59,5700.0,14.77,14.77,14.56,14.59,5700.0
2015-10-01 11:00:00,14.59,14.61,14.38,14.55,15883.0,14.59,14.61,14.38,14.55,15883.0
2015-10-01 11:30:00,14.53,14.53,14.34,14.34,7400.0,14.53,14.53,14.34,14.34,7400.0
2015-10-01 12:00:00,14.33,14.34,14.26,14.33,13653.0,14.33,14.34,14.26,14.33,13653.0
2015-10-01 12:30:00,14.35,14.45,14.35,14.44,3900.0,14.35,14.45,14.35,14.44,3900.0
2015-10-01 13:00:00,14.44,14.44,14.06,14.12,26638.0,14.44,14.44,14.06,14.12,26638.0
2015-10-01 13:30:00,14.12,14.43,14.12,14.4,7861.0,14.12,14.43,14.12,14.4,7861.0
2015-10-01 14:00:00,14.41,14.52,14.33,14.33,6771.0,14.41,14.52,14.33,14.33,6771.0
2015-10-01 14:30:00,14.31,14.36,14.23,14.31,7070.0,14.31,14.36,14.23,14.31,7070.0
2015-10-01 15:00:00,14.31,14.4,14.29,14.38,8790.0,14.31,14.4,14.29,14.38,8790.0
2015-10-01 15:30:00,14.38,14.42,14.33,14.39,14702.0,14.38,14.42,14.33,14.39,14702.0
2015-10-02 09:30:00,14.27,14.35,14.17,14.21,4000.0,14.27,14.35,14.17,14.21,4000.0
2015-10-02 10:00:00,14.14,14.3,14.14,14.28,8100.0,14.14,14.3,14.14,14.28,8100.0
2015-10-02 10:30:00,14.27,14.4,14.25,14.35,4800.0,14.27,14.4,14.25,14.35,4800.0
2015-10-02 11:00:00,14.34,14.43,14.23,14.3,6084.0,14.34,14.43,14.23,14.3,6084.0
2015-10-02 11:30:00,14.3,14.42,14.3,14.42,2800.0,14.3,14.42,14.3,14.42,2800.0
2015-10-02 12:00:00,14.41,14.5,14.38,14.47,3900.0,14.41,14.5,14.38,14.47,3900.0
2015-10-02 12:30:00,14.48,14.5,14.46,14.5,4800.0,14.48,14.5,14.46,14.5,4800.0
2015-10-02 13:00:00,14.52,14.57,14.51,14.51,4190.0,14.52,14.57,14.51,14.51,4190.0
2015-10-02 13:30:00,14.52,14.56,14.5,14.54,8741.0,14.52,14.56,14.5,14.54,8741.0
2015-10-02 14:00:00,14.55,14.68,14.55,14.67,4089.0,14.55,14.68,14.55,14.67,4089.0
2015-10-02 14:30:00,14.7,14.74,14.7,14.71,2800.0,14.7,14.74,14.7,14.71,2800.0
2015-10-02 15:00:00,14.7,14.82,14.7,14.81,6400.0,14.7,14.82,14.7,14.81,6400.0
2015-10-02 15:30:00,14.81,14.87,14.72,14.87,14065.0,14.81,14.87,14.72,14.87,14065.0
2015-10-05 09:30:00,15.13,15.34,15.12,15.19,6614.0,15.13,15.34,15.12,15.19,6614.0
2015-10-05 10:00:00,15.17,15.41,15.14,15.4,7082.0,15.17,15.41,15.14,15.4,7082.0
2015-10-05 10:30:00,15.38,15.4,15.21,15.28,4617.0,15.38,15.4,15.21,15.28,4617.0
2015-10-05 11:00:00,15.29,15.52,15.29,15.46,6700.0,15.29,15.52,15.29,15.46,6700.0
2015-10-05 11:30:00,15.47,15.51,15.37,15.46,16100.0,15.47,15.51,15.37,15.46,16100.0
2015-10-05 12:00:00,15.46,15.54,15.45,15.48,3900.0,15.46,15.54,15.45,15.48,3900.0
2015-10-05 12:30:00,15.53,15.57,15.5,15.51,4900.0,15.53,15.57,15.5,15.51,4900.0
2015-10-05 13:00:00,15.53,15.58,15.52,15.56,5100.0,15.53,15.58,15.52,15.56,5100.0
2015-10-05 13:30:00,15.56,15.67,15.56,15.66,5600.0,15.56,15.67,15.56,15.66,5600.0
2015-10-05 14:00:00,15.67,15.74,15.62,15.73,5959.0,15.67,15.74,15.62,15.73,5959.0
2015-10-05 14:30:00,15.73,15.77,15.68,15.69,5600.0,15.73,15.77,15.68,15.69,5600.0
2015-10-05 15:00:00,15.7,15.7,15.6,15.62,6900.0,15.7,15.7,15.6,15.62,6900.0
2015-10-05 15:30:00,15.61,15.7,15.61,15.69,16619.0,15.61,15.7,15.61,15.69,16619.0
2015-10-06 09:30:00,15.94,15.99,15.79,15.83,7483.0,15.94,15.99,15.79,15.83,7483.0
2015-10-06 10:00:00,15.81,15.82,15.55,15.55,4388.0,15.81,15.82,15.55,15.55,4388.0
2015-10-06 10:30:00,15.57,15.7,15.53,15.68,3000.0,15.57,15.7,15.53,15.68,3000.0
2015-10-06 11:00:00,15.71,15.83,15.71,15.77,4800.0,15.71,15.83,15.71,15.77,4800.0
2015-10-06 11:30:00,15.76,15.76,15.58,15.58,3200.0,15.76,15.76,15.58,15.58,3200.0
2015-10-06 12:00:00,15.6,15.61,15.55,15.58,4200.0,15.6,15.61,15.55,15.58,4200.0
2015-10-06 12:30:00,15.56,15.59,15.48,15.58,3300.0,15.56,15.59,15.48,15.58,3300.0
2015-10-06 13:00:00,15.56,15.69,15.56,15.65,3700.0,15.56,15.69,15.56,15.65,3700.0
2015-10-06 13:30:00,15.66,15.68,15.56,15.57,6100.0,15.66,15.68,15.56,15.57,6100.0
2015-10-06 14:00:00,15.56,15.74,15.55,15.74,4600.0,15.56,15.74,15.55,15.74,4600.0
2015-10-06 14:30:00,15.73,15.73,15.6,15.64,4500.0,15.73,15.73,15.6,15.64,4500.0
2015-10-06 15:00:00,15.63,15.73,15.6,15.73,5600.0,15.63,15.73,15.6,15.73,5600.0
2015-10-06 15:30:00,15.75,15.77,15.68,15.72,14100.0,15.75,15.77,15.68,15.72,14100.0
2015-10-07 09:30:00,15.93,16.15,15.93,16.15,1851.0,15.93,16.15,15.93,16.15,1851.0
2015-10-07 10:00:00,16.16,16.21,16.11,16.11,1700.0,16.16,16.21,16.11,16.11,1700.0
2015-10-07 10:30:00,16.06,16.06,15.98,15.99,6000.0,16.06,16.06,15.98,15.99,6000.0
2015-10-07 11:00:00,16.0,16.0,15.86,15.86,3600.0,16.0,16.0,15.86,15.86,3600.0
2015-10-07 11:30:00,15.92,16.03,15.92,16.01,1917.0,15.92,16.03,15.92,16.01,1917.0
2015-10-07 12:00:00,16.01,16.06,15.97,15.98,3900.0,16.01,16.06,15.97,15.98,3900.0
2015-10-07 12:30:00,15.98,16.08,15.98,16.02,2534.0,15.98,16.08,15.98,16.02,2534.0
2015-10-07 13:00:00,16.04,16.2,16.04,16.18,3300.0,16.04,16.2,16.04,16.18,3300.0
2015-10-07 13:30:00,16.19,16.38,16.19,16.36,3700.0,16.19,16.38,16.19,16.36,3700.0
2015-10-07 14:00:00,16.35,16.38,16.32,16.33,5000.0,16.35,16.38,16.32,16.33,5000.0
2015-10-07 14:30:00,16.35,16.37,16.26,16.29,6641.0,16.35,16.37,16.26,16.29,6641.0
2015-10-07 15:00:00,16.28,16.34,16.28,16.3,7035.0,16.28,16.34,16.28,16.3,7035.0
2015-10-07 15:30:00,16.3,16.41,16.3,16.41,9043.0,16.3,16.41,16.3,16.41,9043.0
2015-10-08 09:30:00,16.36,16.36,16.22,16.31,800.0,16.36,16.36,16.22,16.31,800.0
2015-10-08 10:00:00,16.3,16.35,16.26,16.29,1600.0,16.3,16.35,16.26,16.29,1600.0
2015-10-08 10:30:00,16.28,16.54,16.28,16.44,4900.0,16.28,16.54,16.28,16.44,4900.0
2015-10-08 11:00:00,16.45,16.45,16.38,16.38,2200.0,16.45,16.45,16.38,16.38,2200.0
2015-10-08 11:30:00,16.42,16.46,16.34,16.34,2900.0,16.42,16.46,16.34,16.34,2900.0
2015-10-08 12:00:00,16.37,16.4,16.3,16.3,1900.0,16.37,16.4,16.3,16.3,1900.0
2015-10-08 12:30:00,16.3,16.4,16.3,16.38,2100.0,16.3,16.4,16.3,16.38,2100.0
2015-10-08 13:00:00,16.36,16.41,16.33,16.41,980.0,16.36,16.41,16.33,16.41,980.0
2015-10-08 13:30:00,16.41,16.42,16.38,16.41,1200.0,16.41,16.42,16.38,16.41,1200.0
2015-10-08 14:00:00,16.42,16.54,16.41,16.54,1740.0,16.42,16.54,16.41,16.54,1740.0
2015-10-08 14:30:00,16.59,16.67,16.59,16.61,2200.0,16.59,16.67,16.59,16.61,2200.0
2015-10-08 15:00:00,16.62,16.71,16.62,16.66,3300.0,16.62,16.71,16.62,16.66,3300.0
2015-10-08 15:30:00,16.69,16.79,16.66,16.78,13300.0,16.69,16.79,16.66,16.78,13300.0
2015-10-09 09:30:00,16.81,16.98,16.81,16.93,7347.0,16.81,16.98,16.81,16.93,7347.0
2015-10-09 10:00:00,16.91,16.91,16.71,16.81,4652.0,16.91,16.91,16.71,16.81,4652.0
2015-10-09 10:30:00,16.8,16.84,16.77,16.81,2500.0,16.8,16.84,16.77,16.81,2500.0
2015-10-09 11:00:00,16.89,16.9,16.82,16.9,2100.0,16.89,16.9,16.82,16.9,2100.0
2015-10-09 11:30:00,16.94,16.94,16.88,16.88,2800.0,16.94,16.94,16.88,16.88,2800.0
2015-10-09 12:00:00,16.89,16.92,16.87,16.92,1700.0,16.89,16.92,16.87,16.92,1700.0
2015-10-09 12:30:00,16.9,16.92,16.88,16.92,2700.0,16.9,16.92,16.88,16.92,2700.0
2015-10-09 13:00:00,16.93,16.93,16.85,16.87,3300.0,16.93,16.93,16.85,16.87,3300.0
2015-10-09 13:30:00,16.86,16.86,16.74,16.75,2173.0,16.86,16.86,16.74,16.75,2173.0
2015-10-09 14:00:00,16.75,16.76,16.69,16.71,2000.0,16.75,16.76,16.69,16.71,2000.0
2015-10-09 14:30:00,16.72,16.73,16.71,16.72,2000.0,16.72,16.73,16.71,16.72,2000.0
2015-10-09 15:00:00,16.71,16.78,16.71,16.75,3500.0,16.71,16.78,16.71,16.75,3500.0
2015-10-09 15:30:00,16.77,16.8,16.73,16.74,8310.0,16.77,16.8,16.73,16.74,8310.0
2015-10-12 09:30:00,16.66,16.7,16.57,16.64,2300.0,16.66,16.7,16.57,16.64,2300.0
2015-10-12 10:00:00,16.64,16.64,16.64,16.64,0.0,16.64,16.64,16.64,16.64,0.0
2015-10-12 10:30:00,16.62,16.72,16.62,16.72,400.0,16.62,16.72,16.62,16.72,400.0
2015-10-12 11:00:00,16.76,16.76,16.67,16.71,1000.0,16.76,16.76,16.67,16.71,1000.0
2015-10-12 11:30:00,16.66,16.66,16.62,16.63,1400.0,16.66,16.66,16.62,16.63,1400.0
2015-10-12 12:00:00,16.59,16.6,16.54,16.54,1000.0,16.59,16.6,16.54,16.54,1000.0
2015-10-12 12:30:00,16.55,16.6,16.55,16.6,400.0,16.55,16.6,16.55,16.6,400.0
2015-10-12 13:00:00,16.6,16.6,16.6,16.6,200.0,16.6,16.6,16.6,16.6,200.0
2015-10-12 13:30:00,16.61,16.61,16.59,16.6,700.0,16.61,16.61,16.59,16.6,700.0
2015-10-12 14:00:00,16.61,16.69,16.61,16.64,1200.0,16.61,16.69,16.61,16.64,1200.0
2015-10-12 14:30:00,16.62,16.63,16.6,16.63,700.0,16.62,16.63,16.6,16.63,700.0
2015-10-12 15:00:00,16.64,16.69,16.61,16.64,2150.0,16.64,16.69,16.61,16.64,2150.0
2015-10-12 15:30:00,16.64,16.69,16.64,16.68,3679.0,16.64,16.69,16.64,16.68,3679.0
2015-10-13 09:30:00,16.6,16.67,16.51,16.67,1103.0,16.6,16.67,16.51,16.67,1103.0
2015-10-13 10:00:00,16.68,16.89,16.68,16.88,2940.0,16.68,16.89,16.68,16.88,2940.0
2015-10-13 10:30:00,16.87,16.94,16.83,16.83,5200.0,16.87,16.94,16.83,16.83,5200.0
2015-10-13 11:00:00,16.83,16.84,16.69,16.7,8480.0,16.83,16.84,16.69,16.7,8480.0
2015-10-13 11:30:00,16.67,16.71,16.58,16.69,5600.0,16.67,16.71,16.58,16.69,5600.0
2015-10-13 12:00:00,16.69,16.69,16.6,16.61,2100.0,16.69,16.69,16.6,16.61,2100.0
2015-10-13 12:30:00,16.61,16.61,16.53,16.55,1720.0,16.61,16.61,16.53,16.55,1720.0
2015-10-13 13:00:00,16.53,16.58,16.53,16.55,1200.0,16.53,16.58,16.53,16.55,1200.0
2015-10-13 13:30:00,16.55,16.55,16.52,16.55,1500.0,16.55,16.55,16.52,16.55,1500.0
2015-10-13 14:00:00,16.54,16.55,16.53,16.53,2600.0,16.54,16.55,16.53,16.53,2600.0
2015-10-13 14:30:00,16.54,16.58,16.53,16.57,1899.0,16.54,16.58,16.53,16.57,1899.0
2015-10-13 15:00:00,16.56,16.56,16.48,16.54,13600.0,16.56,16.56,16.48,16.54,13600.0
2015-10-13 15:30:00,16.55,16.57,16.53,16.55,13413.0,16.55,16.57,16.53,16.55,13413.0
2015-10-14 09:30:00,16.43,16.99,16.43,16.99,4552.0,16.43,16.99,16.43,16.99,4552.0
2015-10-14 10:00:00,16.96,16.96,16.78,16.84,10524.0,16.96,16.96,16.78,16.84,10524.0
2015-10-14 10:30:00,16.82,16.83,16.69,16.75,7200.0,16.82,16.83,16.69,16.75,7200.0
2015-10-14 11:00:00,16.75,16.82,16.72,16.81,6100.0,16.75,16.82,16.72,16.81,6100.0
2015-10-14 11:30:00,16.8,17.11,16.8,17.07,8000.0,16.8,17.11,16.8,17.07,8000.0
2015-10-14 12:00:00,17.05,17.17,17.01,17.17,5529.0,17.05,17.17,17.01,17.17,5529.0
2015-10-14 12:30:00,17.15,17.45,17.14,17.3,9500.0,17.15,17.45,17.14,17.3,9500.0
2015-10-14 13:00:00,17.31,17.46,17.31,17.31,15230.0,17.31,17.46,17.31,17.31,15230.0
2015-10-14 13:30:00,17.28,17.33,17.14,17.17,5100.0,17.28,17.33,17.14,17.17,5100.0
2015-10-14 14:00:00,17.18,17.23,17.11,17.23,5431.0,17.18,17.23,17.11,17.23,5431.0
2015-10-14 14:30:00,17.21,17.37,17.21,17.33,7997.0,17.21,17.37,17.21,17.33,7997.0
2015-10-14 15:00:00,17.31,17.55,17.29,17.55,12300.0,17.31,17.55,17.29,17.55,12300.0
2015-10-14 15:30:00,17.56,17.69,17.42,17.43,35061.0,17.56,17.69,17.42,17.43,35061.0
2015-10-15 09:30:00,17.72,17.75,17.63,17.64,5444.0,17.72,17.75,17.63,17.64,5444.0
2015-10-15 10:00:00,17.71,17.71,17.54,17.54,4100.0,17.71,17.71,17.54,17.54,4100.0
2015-10-15 10:30:00,17.53,17.58,17.51,17.55,4000.0,17.53,17.58,17.51,17.55,4000.0
2015-10-15 11:00:00,17.54,17.57,17.45,17.47,3800.0,17.54,17.57,17.45,17.47,3800.0
2015-10-15 11:30:00,17.45,17.45,17.23,17.23,2800.0,17.45,17.45,17.23,17.23,2800.0
2015-10-15 12:00:00,17.28,17.3,17.22,17.25,2567.0,17.28,17.3,17.22,17.25,2567.0
2015-10-15 12:30:00,17.29,17.3,17.26,17.29,2700.0,17.29,17.3,17.26,17.29,2700.0
2015-10-15 13:00:00,17.3,17.34,17.3,17.34,1300.0,17.3,17.34,17.3,17.34,1300.0
2015-10-15 13:30:00,17.36,17.36,17.32,17.32,1610.0,17.36,17.36,17.32,17.32,1610.0
2015-10-15 14:00:00,17.32,17.37,17.32,17.34,1500.0,17.32,17.37,17.32,17.34,1500.0
2015-10-15 14:30:00,17.35,17.46,17.33,17.44,2700.0,17.35,17.46,17.33,17.44,2700.0
2015-10-15 15:00:00,17.43,17.48,17.43,17.47,2900.0,17.43,17.48,17.43,17.47,2900.0
2015-10-15 15:30:00,17.46,17.49,17.42,17.48,11579.0,17.46,17.49,17.42,17.48,11579.0
2015-10-16 09:30:00,17.43,17.5,17.12,17.15,3087.0,17.43,17.5,17.12,17.15,3087.0
2015-10-16 10:00:00,17.09,17.16,17.08,17.16,1400.0,17.09,17.16,17.08,17.16,1400.0
2015-10-16 10:30:00,17.18,17.27,17.18,17.26,1300.0,17.18,17.27,17.18,17.26,1300.0
2015-10-16 11:00:00,17.27,17.28,17.22,17.28,1900.0,17.27,17.28,17.22,17.28,1900.0
2015-10-16 11:30:00,17.28,17.35,17.25,17.35,1300.0,17.28,17.35,17.25,17.35,1300.0
2015-10-16 12:00:00,17.34,17.34,17.27,17.28,500.0,17.34,17.34,17.27,17.28,500.0
2015-10-16 12:30:00,17.25,17.31,17.21,17.31,1700.0,17.25,17.31,17.21,17.31,1700.0
2015-10-16 13:00:00,17.28,17.28,17.21,17.24,2000.0,17.28,17.28,17.21,17.24,2000.0
2015-10-16 13:30:00,17.25,17.28,17.16,17.17,2420.0,17.25,17.28,17.16,17.17,2420.0
2015-10-16 14:00:00,17.16,17.19,17.13,17.19,1000.0,17.16,17.19,17.13,17.19,1000.0
2015-10-16 14:30:00,17.22,17.3,17.21,17.27,2134.0,17.22,17.3,17.21,17.27,2134.0
2015-10-16 15:00:00,17.28,17.29,17.22,17.24,12948.0,17.28,17.29,17.22,17.24,12948.0
2015-10-16 15:30:00,17.27,17.27,17.18,17.22,8925.0,17.27,17.27,17.18,17.22,8925.0
2015-10-19 09:30:00,17.16,17.2,17.03,17.2,1800.0,17.16,17.2,17.03,17.2,1800.0
2015-10-19 10:00:00,17.22,17.28,17.17,17.17,800.0,17.22,17.28,17.17,17.17,800.0
2015-10-19 10:30:00,17.14,17.23,17.14,17.18,11296.0,17.14,17.23,17.14,17.18,11296.0
2015-10-19 11:00:00,17.18,17.21,17.18,17.21,500.0,17.18,17.21,17.18,17.21,500.0
2015-10-19 11:30:00,17.24,17.24,17.21,17.22,600.0,17.24,17.24,17.21,17.22,600.0
2015-10-19 12:00:00,17.22,17.25,17.22,17.25,1850.0,17.22,17.25,17.22,17.25,1850.0
2015-10-19 12:30:00,17.24,17.25,17.21,17.21,1400.0,17.24,17.25,17.21,17.21,1400.0
2015-10-19 13:00:00,17.22,17.26,17.18,17.22,4400.0,17.22,17.26,17.18,17.22,4400.0
2015-10-19 13:30:00,17.21,17.22,17.19,17.22,642.0,17.21,17.22,17.19,17.22,642.0
2015-10-19 14:00:00,17.21,17.24,17.18,17.24,1600.0,17.21,17.24,17.18,17.24,1600.0
2015-10-19 14:30:00,17.23,17.28,17.23,17.28,1300.0,17.23,17.28,17.23,17.28,1300.0
2015-10-19 15:00:00,17.26,17.36,17.24,17.34,4778.0,17.26,17.36,17.24,17.34,4778.0
2015-10-19 15:30:00,17.29,17.33,17.27,17.32,5200.0,17.29,17.33,17.27,17.32,5200.0
2015-10-20 09:30:00,17.26,17.49,17.26,17.33,3101.0,17.26,17.49,17.26,17.33,3101.0
2015-10-20 10:00:00,17.34,17.49,17.34,17.38,4000.0,17.34,17.49,17.34,17.38,4000.0
2015-10-20 10:30:00,17.4,17.43,17.39,17.4,1630.0,17.4,17.43,17.39,17.4,1630.0
2015-10-20 11:00:00,17.4,17.4,17.33,17.4,2965.0,17.4,17.4,17.33,17.4,2965.0
2015-10-20 11:30:00,17.36,17.38,17.29,17.29,2200.0,17.36,17.38,17.29,17.29,2200.0
2015-10-20 12:00:00,17.31,17.32,17.25,17.25,1300.0,17.31,17.32,17.25,17.25,1300.0
2015-10-20 12:30:00,17.23,17.23,17.17,17.17,1200.0,17.23,17.23,17.17,17.17,1200.0
2015-10-20 13:00:00,17.18,17.2,17.16,17.19,1400.0,17.18,17.2,17.16,17.19,1400.0
2015-10-20 13:30:00,17.16,17.16,17.11,17.12,1000.0,17.16,17.16,17.11,17.12,1000.0
2015-10-20 14:00:00,17.15,17.16,17.15,17.16,2100.0,17.15,17.16,17.15,17.16,2100.0
2015-10-20 14:30:00,17.21,17.27,17.21,17.27,3613.0,17.21,17.27,17.21,17.27,3613.0
2015-10-20 15:00:00,17.27,17.32,17.27,17.32,2529.0,17.27,17.32,17.27,17.32,2529.0
2015-10-20 15:30:00,17.3,17.33,17.27,17.32,8362.0,17.3,17.33,17.27,17.32,8362.0
2015-10-21 09:30:00,17.37,17.42,17.36,17.36,600.0,17.37,17.42,17.36,17.36,600.0
2015-10-21 10:00:00,17.32,17.48,17.32,17.46,4100.0,17.32,17.48,17.32,17.46,4100.0
2015-10-21 10:30:00,17.41,17.43,17.34,17.42,1600.0,17.41,17.43,17.34,17.42,1600.0
2015-10-21 11:00:00,17.39,17.39,17.29,17.39,1500.0,17.39,17.39,17.29,17.39,1500.0
2015-10-21 11:30:00,17.39,17.41,17.32,17.32,1100.0,17.39,17.41,17.32,17.32,1100.0
2015-10-21 12:00:00,17.35,17.36,17.34,17.36,1100.0,17.35,17.36,17.34,17.36,1100.0
2015-10-21 12:30:00,17.38,17.4,17.33,17.33,1077.0,17.38,17.4,17.33,17.33,1077.0
2015-10-21 13:00:00,17.31,17.35,17.25,17.25,2000.0,17.31,17.35,17.25,17.25,2000.0
2015-10-21 13:30:00,17.23,17.28,17.23,17.25,1550.0,17.23,17.28,17.23,17.25,1550.0
2015-10-21 14:00:00,17.21,17.24,17.19,17.21,3226.0,17.21,17.24,17.19,17.21,3226.0
2015-10-21 14:30:00,17.24,17.26,17.21,17.21,1532.0,17.24,17.26,17.21,17.21,1532.0
2015-10-21 15:00:00,17.19,17.2,17.1,17.1,6400.0,17.19,17.2,17.1,17.1,6400.0
2015-10-21 15:30:00,17.12,17.12,16.94,16.97,7420.0,17.12,17.12,16.94,16.97,7420.0
2015-10-22 09:30:00,17.47,17.5,17.39,17.4,1500.0,17.47,17.5,17.39,17.4,1500.0
2015-10-22 10:00:00,17.37,17.4,17.24,17.26,2300.0,17.37,17.4,17.24,17.26,2300.0
2015-10-22 10:30:00,17.22,17.32,17.13,17.3,6100.0,17.22,17.32,17.13,17.3,6100.0
2015-10-22 11:00:00,17.24,17.3,17.24,17.29,2600.0,17.24,17.3,17.24,17.29,2600.0
2015-10-22 11:30:00,17.3,17.34,17.29,17.31,2400.0,17.3,17.34,17.29,17.31,2400.0
2015-10-22 12:00:00,17.3,17.32,17.26,17.3,2100.0,17.3,17.32,17.26,17.3,2100.0
2015-10-22 12:30:00,17.33,17.39,17.33,17.39,1300.0,17.33,17.39,17.33,17.39,1300.0
2015-10-22 13:00:00,17.42,17.43,17.38,17.42,10901.0,17.42,17.43,17.38,17.42,10901.0
2015-10-22 13:30:00,17.42,17.49,17.42,17.43,7309.0,17.42,17.49,17.42,17.43,7309.0
2015-10-22 14:00:00,17.42,17.45,17.39,17.45,2480.0,17.42,17.45,17.39,17.45,2480.0
2015-10-22 14:30:00,17.48,17.48,17.41,17.41,3800.0,17.48,17.48,17.41,17.41,3800.0
2015-10-22 15:00:00,17.4,17.42,17.36,17.38,2800.0,17.4,17.42,17.36,17.38,2800.0
2015-10-22 15:30:00,17.39,17.43,17.39,17.4,14599.0,17.39,17.43,17.39,17.4,14599.0
2015-10-23 09:30:00,17.47,17.47,17.25,17.32,1000.0,17.47,17.47,17.25,17.32,1000.0
2015-10-23 10:00:00,17.39,17.53,17.37,17.53,2400.0,17.39,17.53,17.37,17.53,2400.0
2015-10-23 10:30:00,17.57,17.62,17.39,17.4,8762.0,17.57,17.62,17.39,17.4,8762.0
2015-10-23 11:00:00,17.47,17.47,17.37,17.39,1800.0,17.47,17.47,17.37,17.39,1800.0
2015-10-23 11:30:00,17.31,17.33,17.29,17.3,3734.0,17.31,17.33,17.29,17.3,3734.0
2015-10-23 12:00:00,17.34,17.41,17.33,17.41,1477.0,17.34,17.41,17.33,17.41,1477.0
2015-10-23 12:30:00,17.42,17.46,17.37,17.46,1798.0,17.42,17.46,17.37,17.46,1798.0
2015-10-23 13:00:00,17.44,17.47,17.38,17.44,1626.0,17.44,17.47,17.38,17.44,1626.0
2015-10-23 13:30:00,17.44,17.46,17.42,17.42,2500.0,17.44,17.46,17.42,17.42,2500.0
2015-10-23 14:00:00,17.44,17.47,17.39,17.46,2100.0,17.44,17.47,17.39,17.46,2100.0
2015-10-23 14:30:00,17.47,17.64,17.47,17.64,4387.0,17.47,17.64,17.47,17.64,4387.0
2015-10-23 15:00:00,17.65,17.65,17.6,17.6,3800.0,17.65,17.65,17.6,17.6,3800.0
2015-10-23 15:30:00,17.63,17.78,17.63,17.74,10520.0,17.63,17.78,17.63,17.74,10520.0
2015-10-26 09:30:00,17.48,17.48,17.32,17.36,926.0,17.48,17.48,17.32,17.36,926.0
2015-10-26 10:00:00,17.39,17.45,17.2,17.26,4200.0,17.39,17.45,17.2,17.26,4200.0
2015-10-26 10:30:00,17.25,17.25,17.14,17.21,5500.0,17.25,17.25,17.14,17.21,5500.0
2015-10-26 11:00:00,17.22,17.27,17.14,17.22,15820.0,17.22,17.27,17.14,17.22,15820.0
2015-10-26 11:30:00,17.23,17.43,17.23,17.35,10625.0,17.23,17.43,17.23,17.35,10625.0
2015-10-26 12:00:00,17.37,17.44,17.35,17.44,3300.0,17.37,17.44,17.35,17.44,3300.0
2015-10-26 12:30:00,17.44,17.44,17.34,17.34,4106.0,17.44,17.44,17.34,17.34,4106.0
2015-10-26 13:00:00,17.34,17.39,17.31,17.38,6700.0,17.34,17.39,17.31,17.38,6700.0
2015-10-26 13:30:00,17.37,17.38,17.3,17.3,3389.0,17.37,17.38,17.3,17.3,3389.0
2015-10-26 14:00:00,17.29,17.31,17.21,17.21,4400.0,17.29,17.31,17.21,17.21,4400.0
2015-10-26 14:30:00,17.19,17.26,17.19,17.25,5533.0,17.19,17.26,17.19,17.25,5533.0
2015-10-26 15:00:00,17.24,17.26,17.22,17.25,4740.0,17.24,17.26,17.22,17.25,4740.0
2015-10-26 15:30:00,17.26,17.27,17.23,17.23,12719.0,17.26,17.27,17.23,17.23,12719.0
2015-10-27 09:30:00,17.27,17.27,17.09,17.16,1000.0,17.27,17.27,17.09,17.16,1000.0
2015-10-27 10:00:00,17.19,17.34,17.13,17.17,2800.0,17.19,17.34,17.13,17.17,2800.0
2015-10-27 10:30:00,17.16,17.22,17.14,17.2,2300.0,17.16,17.22,17.14,17.2,2300.0
2015-10-27 11:00:00,17.2,17.3,17.14,17.28,4500.0,17.2,17.3,17.14,17.28,4500.0
2015-10-27 11:30:00,17.27,17.31,17.21,17.23,3400.0,17.27,17.31,17.21,17.23,3400.0
2015-10-27 12:00:00,17.26,17.26,17.19,17.22,1500.0,17.26,17.26,17.19,17.22,1500.0
2015-10-27 12:30:00,17.21,17.22,17.16,17.17,900.0,17.21,17.22,17.16,17.17,900.0
2015-10-27 13:00:00,17.12,17.13,17.03,17.13,1800.0,17.12,17.13,17.03,17.13,1800.0
2015-10-27 13:30:00,17.12,17.12,17.03,17.06,2300.0,17.12,17.12,17.03,17.06,2300.0
2015-10-27 14:00:00,17.08,17.1,17.06,17.07,1300.0,17.08,17.1,17.06,17.07,1300.0
2015-10-27 14:30:00,17.1,17.1,17.07,17.08,2417.0,17.1,17.1,17.07,17.08,2417.0
2015-10-27 15:00:00,17.08,17.1,17.07,17.07,2966.0,17.08,17.1,17.07,17.07,2966.0
2015-10-27 15:30:00,17.07,17.12,17.07,17.11,8291.0,17.07,17.12,17.07,17.11,8291.0
2015-10-28 09:30:00,17.22,17.45,17.22,17.45,2000.0,17.22,17.45,17.22,17.45,2000.0
2015-10-28 10:00:00,17.5,17.53,17.41,17.41,1500.0,17.5,17.53,17.41,17.41,1500.0
2015-10-28 10:30:00,17.43,17.62,17.43,17.62,1600.0,17.43,17.62,17.43,17.62,1600.0
2015-10-28 11:00:00,17.63,17.67,17.6,17.62,1900.0,17.63,17.67,17.6,17.62,1900.0
2015-10-28 11:30:00,17.61,17.62,17.57,17.62,1600.0,17.61,17.62,17.57,17.62,1600.0
2015-10-28 12:00:00,17.59,17.59,17.52,17.52,400.0,17.59,17.59,17.52,17.52,400.0
2015-10-28 12:30:00,17.51,17.54,17.49,17.49,1642.0,17.51,17.54,17.49,17.49,1642.0
2015-10-28 13:00:00,17.5,17.53,17.5,17.51,1900.0,17.5,17.53,17.5,17.51,1900.0
2015-10-28 13:30:00,17.51,17.63,17.5,17.63,7355.0,17.51,17.63,17.5,17.63,7355.0
2015-10-28 14:00:00,17.6,17.6,17.39,17.5,5543.0,17.6,17.6,17.39,17.5,5543.0
2015-10-28 14:30:00,17.5,17.52,17.48,17.49,6200.0,17.5,17.52,17.48,17.49,6200.0
2015-10-28 15:00:00,17.49,17.5,17.45,17.49,10327.0,17.49,17.5,17.45,17.49,10327.0
2015-10-28 15:30:00,17.49,17.53,17.46,17.49,24387.0,17.49,17.53,17.46,17.49,24387.0
2015-10-29 09:30:00,17.4,17.45,17.25,17.32,3678.0,17.4,17.45,17.25,17.32,3678.0
2015-10-29 10:00:00,17.35,17.46,17.32,17.38,7729.0,17.35,17.46,17.32,17.38,7729.0
2015-10-29 10:30:00,17.4,17.44,17.39,17.41,4245.0,17.4,17.44,17.39,17.41,4245.0
2015-10-29 11:00:00,17.4,17.45,17.38,17.44,2100.0,17.4,17.45,17.38,17.44,2100.0
2015-10-29 11:30:00,17.45,17.52,17.44,17.5,2900.0,17.45,17.52,17.44,17.5,2900.0
2015-10-29 12:00:00,17.49,17.5,17.48,17.5,2500.0,17.49,17.5,17.48,17.5,2500.0
2015-10-29 12:30:00,17.5,17.5,17.4,17.4,1600.0,17.5,17.5,17.4,17.4,1600.0
2015-10-29 13:00:00,17.38,17.43,17.33,17.39,3800.0,17.38,17.43,17.33,17.39,3800.0
2015-10-29 13:30:00,17.39,17.41,17.29,17.29,2300.0,17.39,17.41,17.29,17.29,2300.0
2015-10-29 14:00:00,17.26,17.29,17.23,17.27,2000.0,17.26,17.29,17.23,17.27,2000.0
2015-10-29 14:30:00,17.29,17.4,17.29,17.39,5200.0,17.29,17.4,17.29,17.39,5200.0
2015-10-29 15:00:00,17.39,17.4,17.35,17.35,4858.0,17.39,17.4,17.35,17.35,4858.0
2015-10-29 15:30:00,17.36,17.4,17.35,17.35,7879.0,17.36,17.4,17.35,17.35,7879.0
2015-10-30 09:30:00,17.49,17.64,17.42,17.55,2640.0,17.49,17.64,17.42,17.55,2640.0
2015-10-30 10:00:00,17.51,17.51,17.33,17.39,3500.0,17.51,17.51,17.33,17.39,3500.0
2015-10-30 10:30:00,17.4,17.41,17.38,17.38,2500.0,17.4,17.41,17.38,17.38,2500.0
2015-10-30 11:00:00,17.38,17.39,17.27,17.28,1800.0,17.38,17.39,17.27,17.28,1800.0
2015-10-30 11:30:00,17.3,17.34,17.25,17.27,7800.0,17.3,17.34,17.25,17.27,7800.0
2015-10-30 12:00:00,17.26,17.39,17.25,17.39,3500.0,17.26,17.39,17.25,17.39,3500.0
2015-10-30 12:30:00,17.39,17.41,17.38,17.41,1600.0,17.39,17.41,17.38,17.41,1600.0
2015-10-30 13:00:00,17.43,17.46,17.39,17.46,2700.0,17.43,17.46,17.39,17.46,2700.0
2015-10-30 13:30:00,17.42,17.46,17.41,17.42,2700.0,17.42,17.46,17.41,17.42,2700.0
2015-10-30 14:00:00,17.4,17.47,17.4,17.44,4200.0,17.4,17.47,17.4,17.44,4200.0
2015-10-30 14:30:00,17.44,17.6,17.44,17.49,7700.0,17.44,17.6,17.44,17.49,7700.0
2015-10-30 15:00:00,17.45,17.5,17.42,17.46,5100.0,17.45,17.5,17.42,17.46,5100.0
2015-10-30 15:30:00,17.48,17.56,17.48,17.5,15211.0,17.48,17.56,17.48,17.5,15211.0
2015-11-02 09:30:00,17.46,17.62,17.45,17.57,3001.0,17.46,17.62,17.45,17.57,3001.0
2015-11-02 10:00:00,17.58,17.62,17.5,17.57,2955.0,17.58,17.62,17.5,17.57,2955.0
2015-11-02 10:30:00,17.56,17.64,17.56,17.61,1699.0,17.56,17.64,17.56,17.61,1699.0
2015-11-02 11:00:00,17.57,17.62,17.57,17.59,1206.0,17.57,17.62,17.57,17.59,1206.0
2015-11-02 11:30:00,17.62,17.66,17.6,17.62,4519.0,17.62,17.66,17.6,17.62,4519.0
2015-11-02 12:00:00,17.62,17.66,17.59,17.59,2774.0,17.62,17.66,17.59,17.59,2774.0
2015-11-02 12:30:00,17.58,17.63,17.56,17.63,3600.0,17.58,17.63,17.56,17.63,3600.0
2015-11-02 13:00:00,17.65,17.79,17.65,17.76,5260.0,17.65,17.79,17.65,17.76,5260.0
2015-11-02 13:30:00,17.77,17.81,17.77,17.81,5502.0,17.77,17.81,17.77,17.81,5502.0
2015-11-02 14:00:00,17.82,17.87,17.82,17.86,8560.0,17.82,17.87,17.82,17.86,8560.0
2015-11-02 14:30:00,17.85,17.89,17.83,17.86,9629.0,17.85,17.89,17.83,17.86,9629.0
2015-11-02 15:00:00,17.85,17.89,17.84,17.89,10908.0,17.85,17.89,17.84,17.89,10908.0
2015-11-02 15:30:00,17.91,17.97,17.88,17.92,14346.0,17.91,17.97,17.88,17.92,14346.0
2015-11-03 09:30:00,17.87,18.11,17.87,18.04,3166.0,17.87,18.11,17.87,18.04,3166.0
2015-11-03 10:00:00,18.03,18.03,17.93,17.98,1913.0,18.03,18.03,17.93,17.98,1913.0
2015-11-03 10:30:00,17.98,18.02,17.98,18.0,1600.0,17.98,18.02,17.98,18.0,1600.0
2015-11-03 11:00:00,17.98,18.05,17.96,18.0,2152.0,17.98,18.05,17.96,18.0,2152.0
2015-11-03 11:30:00,18.0,18.09,17.99,18.09,3052.0,18.0,18.09,17.99,18.09,3052.0
2015-11-03 12:00:00,18.09,18.12,18.09,18.11,1600.0,18.09,18.12,18.09,18.11,1600.0
2015-11-03 12:30:00,18.09,18.22,18.08,18.22,2500.0,18.09,18.22,18.08,18.22,2500.0
2015-11-03 13:00:00,18.23,18.23,18.12,18.12,2100.0,18.23,18.23,18.12,18.12,2100.0
2015-11-03 13:30:00,18.12,18.17,18.1,18.15,1500.0,18.12,18.17,18.1,18.15,1500.0
2015-11-03 14:00:00,18.14,18.23,18.13,18.23,3800.0,18.14,18.23,18.13,18.23,3800.0
2015-11-03 14:30:00,18.22,18.22,18.13,18.15,3300.0,18.22,18.22,18.13,18.15,3300.0
2015-11-03 15:00:00,18.16,18.16,18.1,18.13,4512.0,18.16,18.16,18.1,18.13,4512.0
2015-11-03 15:30:00,18.14,18.17,18.09,18.09,7657.0,18.14,18.17,18.09,18.09,7657.0
2015-11-04 09:30:00,18.07,18.07,18.03,18.03,500.0,18.07,18.07,18.03,18.03,500.0
2015-11-04 10:00:00,18.05,18.18,18.05,18.11,3300.0,18.05,18.18,18.05,18.11,3300.0
2015-11-04 10:30:00,18.08,18.13,18.05,18.05,2200.0,18.08,18.13,18.05,18.05,2200.0
2015-11-04 11:00:00,18.03,18.04,17.97,17.99,2200.0,18.03,18.04,17.97,17.99,2200.0
2015-11-04 11:30:00,17.96,18.05,17.96,18.02,1400.0,17.96,18.05,17.96,18.02,1400.0
2015-11-04 12:00:00,18.08,18.09,18.05,18.06,1500.0,18.08,18.09,18.05,18.06,1500.0
2015-11-04 12:30:00,18.02,18.05,18.02,18.05,900.0,18.02,18.05,18.02,18.05,900.0
2015-11-04 13:00:00,18.05,18.08,18.01,18.08,800.0,18.05,18.08,18.01,18.08,800.0
2015-11-04 13:30:00,18.05,18.09,18.05,18.08,2000.0,18.05,18.09,18.05,18.08,2000.0
2015-11-04 14:00:00,18.11,18.11,18.07,18.07,1200.0,18.11,18.11,18.07,18.07,1200.0
2015-11-04 14:30:00,18.09,18.17,18.09,18.15,3100.0,18.09,18.17,18.09,18.15,3100.0
2015-11-04 15:00:00,18.11,18.16,18.1,18.15,2600.0,18.11,18.16,18.1,18.15,2600.0
2015-11-04 15:30:00,18.14,18.16,18.11,18.15,6520.0,18.14,18.16,18.11,18.15,6520.0
2015-11-05 09:30:00,18.16,18.24,18.13,18.24,1300.0,18.16,18.24,18.13,18.24,1300.0
2015-11-05 10:00:00,18.25,18.25,18.1,18.14,3174.0,18.25,18.25,18.1,18.14,3174.0
2015-11-05 10:30:00,18.1,18.15,18.04,18.04,2200.0,18.1,18.15,18.04,18.04,2200.0
2015-11-05 11:00:00,18.05,18.05,17.94,17.95,1400.0,18.05,18.05,17.94,17.95,1400.0
2015-11-05 11:30:00,18.08,18.08,18.08,18.08,300.0,18.08,18.08,18.08,18.08,300.0
2015-11-05 12:00:00,18.07,18.14,18.03,18.14,2599.0,18.07,18.14,18.03,18.14,2599.0
2015-11-05 12:30:00,18.17,18.28,18.16,18.28,1600.0,18.17,18.28,18.16,18.28,1600.0
2015-11-05 13:00:00,18.28,18.29,18.22,18.28,1900.0,18.28,18.29,18.22,18.28,1900.0
2015-11-05 13:30:00,18.28,18.34,18.27,18.33,3300.0,18.28,18.34,18.27,18.33,3300.0
2015-11-05 14:00:00,18.28,18.29,18.14,18.14,1700.0,18.28,18.29,18.14,18.14,1700.0
2015-11-05 14:30:00,18.14,18.18,18.14,18.18,1400.0,18.14,18.18,18.14,18.18,1400.0
2015-11-05 15:00:00,18.23,18.23,18.18,18.2,1900.0,18.23,18.23,18.18,18.2,1900.0
2015-11-05 15:30:00,18.19,18.19,18.1,18.14,4700.0,18.19,18.19,18.1,18.14,4700.0
2015-11-06 09:30:00,18.19,18.37,18.19,18.36,1800.0,18.19,18.37,18.19,18.36,1800.0
2015-11-06 10:00:00,18.26,18.3,18.26,18.3,1100.0,18.26,18.3,18.26,18.3,1100.0
2015-11-06 10:30:00,18.39,18.49,18.38,18.49,3800.0,18.39,18.49,18.38,18.49,3800.0
2015-11-06 11:00:00,18.48,18.56,18.47,18.54,3700.0,18.48,18.56,18.47,18.54,3700.0
2015-11-06 11:30:00,18.56,18.76,18.55,18.71,3300.0,18.56,18.76,18.55,18.71,3300.0
2015-11-06 12:00:00,18.71,18.76,18.68,18.7,15127.0,18.71,18.76,18.68,18.7,15127.0
2015-11-06 12:30:00,18.7,18.86,18.7,18.85,2300.0,18.7,18.86,18.7,18.85,2300.0
2015-11-06 13:00:00,18.84,19.02,18.82,19.02,3000.0,18.84,19.02,18.82,19.02,3000.0
2015-11-06 13:30:00,19.01,19.08,19.0,19.08,3383.0,19.01,19.08,19.0,19.08,3383.0
2015-11-06 14:00:00,19.1,19.2,19.03,19.06,6236.0,19.1,19.2,19.03,19.06,6236.0
2015-11-06 14:30:00,19.03,19.07,18.99,19.06,3300.0,19.03,19.07,18.99,19.06,3300.0
2015-11-06 15:00:00,19.08,19.08,18.91,18.96,6200.0,19.08,19.08,18.91,18.96,6200.0
2015-11-06 15:30:00,18.96,19.16,18.95,19.11,12511.0,18.96,19.16,18.95,19.11,12511.0
2015-11-09 09:30:00,19.0,19.0,18.83,18.88,3815.0,19.0,19.0,18.83,18.88,3815.0
2015-11-09 10:00:00,18.89,18.92,18.86,18.89,2800.0,18.89,18.92,18.86,18.89,2800.0
2015-11-09 10:30:00,18.9,18.96,18.9,18.95,3200.0,18.9,18.96,18.9,18.95,3200.0
2015-11-09 11:00:00,18.87,18.87,18.75,18.75,2475.0,18.87,18.87,18.75,18.75,2475.0
2015-11-09 11:30:00,18.74,18.86,18.74,18.84,4300.0,18.74,18.86,18.74,18.84,4300.0
2015-11-09 12:00:00,18.81,18.87,18.78,18.82,4400.0,18.81,18.87,18.78,18.82,4400.0
2015-11-09 12:30:00,18.82,18.87,18.73,18.78,10416.0,18.82,18.87,18.73,18.78,10416.0
2015-11-09 13:00:00,18.79,18.79,18.74,18.76,2087.0,18.79,18.79,18.74,18.76,2087.0
2015-11-09 13:30:00,18.75,18.93,18.75,18.91,4200.0,18.75,18.93,18.75,18.91,4200.0
2015-11-09 14:00:00,18.88,18.93,18.64,18.66,5400.0,18.88,18.93,18.64,18.66,5400.0
2015-11-09 14:30:00,18.67,18.72,18.64,18.67,2600.0,18.67,18.72,18.64,18.67,2600.0
2015-11-09 15:00:00,18.64,18.81,18.64,18.75,4600.0,18.64,18.81,18.64,18.75,4600.0
2015-11-09 15:30:00,18.75,18.81,18.73,18.73,18157.0,18.75,18.81,18.73,18.73,18157.0
2015-11-10 09:30:00,18.47,18.63,18.35,18.63,3562.0,18.47,18.63,18.35,18.63,3562.0
2015-11-10 10:00:00,18.59,18.59,18.52,18.55,4100.0,18.59,18.59,18.52,18.55,4100.0
2015-11-10 10:30:00,18.56,18.6,18.4,18.4,8955.0,18.56,18.6,18.4,18.4,8955.0
2015-11-10 11:00:00,18.39,18.42,18.37,18.37,2200.0,18.39,18.42,18.37,18.37,2200.0
2015-11-10 11:30:00,18.38,18.4,18.36,18.39,3100.0,18.38,18.4,18.36,18.39,3100.0
2015-11-10 12:00:00,18.4,18.44,18.39,18.39,3200.0,18.4,18.44,18.39,18.39,3200.0
2015-11-10 12:30:00,18.38,18.38,18.34,18.34,1700.0,18.38,18.38,18.34,18.34,1700.0
2015-11-10 13:00:00,18.37,18.37,18.32,18.33,1100.0,18.37,18.37,18.32,18.33,1100.0
2015-11-10 13:30:00,18.32,18.32,18.26,18.32,1537.0,18.32,18.32,18.26,18.32,1537.0
2015-11-10 14:00:00,18.31,18.31,18.22,18.22,1752.0,18.31,18.31,18.22,18.22,1752.0
2015-11-10 14:30:00,18.24,18.32,18.23,18.27,3800.0,18.24,18.32,18.23,18.27,3800.0
2015-11-10 15:00:00,18.29,18.3,18.24,18.25,2257.0,18.29,18.3,18.24,18.25,2257.0
2015-11-10 15:30:00,18.23,18.25,18.18,18.22,8632.0,18.23,18.25,18.18,18.22,8632.0
2015-11-11 09:30:00,18.33,18.34,18.33,18.33,400.0,18.33,18.34,18.33,18.33,400.0
2015-11-11 10:00:00,18.22,18.27,18.16,18.2,3759.0,18.22,18.27,18.16,18.2,3759.0
2015-11-11 10:30:00,18.24,18.28,18.2,18.22,3600.0,18.24,18.28,18.2,18.22,3600.0
2015-11-11 11:00:00,18.22,18.26,18.19,18.19,2700.0,18.22,18.26,18.19,18.19,2700.0
2015-11-11 11:30:00,18.18,18.19,18.17,18.18,2900.0,18.18,18.19,18.17,18.18,2900.0
2015-11-11 12:00:00,18.18,18.18,18.16,18.16,3800.0,18.18,18.18,18.16,18.16,3800.0
2015-11-11 12:30:00,18.16,18.18,18.16,18.17,1601.0,18.16,18.18,18.16,18.17,1601.0
2015-11-11 13:00:00,18.11,18.12,18.06,18.07,2600.0,18.11,18.12,18.06,18.07,2600.0
2015-11-11 13:30:00,18.07,18.08,18.04,18.08,2347.0,18.07,18.08,18.04,18.08,2347.0
2015-11-11 14:00:00,18.07,18.12,18.05,18.1,4300.0,18.07,18.12,18.05,18.1,4300.0
2015-11-11 14:30:00,18.1,18.14,18.08,18.08,4200.0,18.1,18.14,18.08,18.08,4200.0
2015-11-11 15:00:00,18.06,18.08,18.04,18.06,2944.0,18.06,18.08,18.04,18.06,2944.0
2015-11-11 15:30:00,18.06,18.13,18.04,18.11,14119.0,18.06,18.13,18.04,18.11,14119.0
2015-11-12 09:30:00,17.99,18.0,17.89,18.0,1825.0,17.99,18.0,17.89,18.0,1825.0
2015-11-12 10:00:00,17.92,17.99,17.9,17.97,1292.0,17.92,17.99,17.9,17.97,1292.0
2015-11-12 10:30:00,17.95,18.08,17.95,18.07,1289.0,17.95,18.08,17.95,18.07,1289.0
2015-11-12 11:00:00,18.08,18.08,17.93,17.94,1400.0,18.08,18.08,17.93,17.94,1400.0
2015-11-12 11:30:00,17.94,17.96,17.92,17.95,1832.0,17.94,17.96,17.92,17.95,1832.0
2015-11-12 12:00:00,17.94,17.94,17.83,17.85,1736.0,17.94,17.94,17.83,17.85,1736.0
2015-11-12 12:30:00,17.85,17.95,17.85,17.95,2386.0,17.85,17.95,17.85,17.95,2386.0
2015-11-12 13:00:00,17.95,17.95,17.93,17.94,840.0,17.95,17.95,17.93,17.94,840.0
2015-11-12 13:30:00,17.99,18.06,17.99,18.06,1266.0,17.99,18.06,17.99,18.06,1266.0
2015-11-12 14:00:00,18.06,18.06,17.96,18.0,1800.0,18.06,18.06,17.96,18.0,1800.0
2015-11-12 14:30:00,18.0,18.0,17.84,17.9,2300.0,18.0,18.0,17.84,17.9,2300.0
2015-11-12 15:00:00,17.9,18.01,17.9,17.99,4055.0,17.9,18.01,17.9,17.99,4055.0
2015-11-12 15:30:00,17.99,18.06,17.96,18.06,7192.0,17.99,18.06,17.96,18.06,7192.0
2015-11-13 09:30:00,18.39,18.39,17.96,17.98,1300.0,18.39,18.39,17.96,17.98,1300.0
2015-11-13 10:00:00,17.98,18.04,17.93,17.97,3100.0,17.98,18.04,17.93,17.97,3100.0
2015-11-13 10:30:00,17.94,18.1,17.94,18.1,2000.0,17.94,18.1,17.94,18.1,2000.0
2015-11-13 11:00:00,18.1,18.1,18.02,18.09,1500.0,18.1,18.1,18.02,18.09,1500.0
2015-11-13 11:30:00,18.13,18.2,18.09,18.2,1466.0,18.13,18.2,18.09,18.2,1466.0
2015-11-13 12:00:00,18.22,18.29,18.22,18.29,1200.0,18.22,18.29,18.22,18.29,1200.0
2015-11-13 12:30:00,18.28,18.33,18.26,18.33,2110.0,18.28,18.33,18.26,18.33,2110.0
2015-11-13 13:00:00,18.29,18.29,18.14,18.14,869.0,18.29,18.29,18.14,18.14,869.0
2015-11-13 13:30:00,18.21,18.21,18.11,18.14,1100.0,18.21,18.21,18.11,18.14,1100.0
2015-11-13 14:00:00,18.13,18.17,18.07,18.16,2100.0,18.13,18.17,18.07,18.16,2100.0
2015-11-13 14:30:00,18.17,18.24,18.17,18.2,2285.0,18.17,18.24,18.17,18.2,2285.0
2015-11-13 15:00:00,18.2,18.27,18.2,18.26,4000.0,18.2,18.27,18.2,18.26,4000.0
2015-11-13 15:30:00,18.27,18.27,18.19,18.19,12332.0,18.27,18.27,18.19,18.19,12332.0
2015-11-16 09:30:00,18.74,19.13,18.74,18.88,8740.0,18.74,19.13,18.74,18.88,8740.0
2015-11-16 10:00:00,18.91,18.92,18.72,18.86,6300.0,18.91,18.92,18.72,18.86,6300.0
2015-11-16 10:30:00,18.84,18.96,18.82,18.91,5465.0,18.84,18.96,18.82,18.91,5465.0
2015-11-16 11:00:00,18.9,18.9,18.74,18.77,3600.0,18.9,18.9,18.74,18.77,3600.0
2015-11-16 11:30:00,18.75,18.79,18.72,18.76,3100.0,18.75,18.79,18.72,18.76,3100.0
2015-11-16 12:00:00,18.78,18.85,18.75,18.85,3300.0,18.78,18.85,18.75,18.85,3300.0
2015-11-16 12:30:00,18.83,18.89,18.83,18.83,2450.0,18.83,18.89,18.83,18.83,2450.0
2015-11-16 13:00:00,18.83,18.93,18.82,18.89,2835.0,18.83,18.93,18.82,18.89,2835.0
2015-11-16 13:30:00,18.88,18.96,18.84,18.95,5332.0,18.88,18.96,18.84,18.95,5332.0
2015-11-16 14:00:00,18.97,19.12,18.97,19.03,7600.0,18.97,19.12,18.97,19.03,7600.0
2015-11-16 14:30:00,19.02,19.13,19.0,19.07,3800.0,19.02,19.13,19.0,19.07,3800.0
2015-11-16 15:00:00,19.07,19.12,19.06,19.1,4700.0,19.07,19.12,19.06,19.1,4700.0
2015-11-16 15:30:00,19.08,19.1,18.92,18.93,15800.0,19.08,19.1,18.92,18.93,15800.0
2015-11-17 09:30:00,18.97,18.98,18.87,18.87,2300.0,18.97,18.98,18.87,18.87,2300.0
2015-11-17 10:00:00,18.86,18.86,18.79,18.82,800.0,18.86,18.86,18.79,18.82,800.0
2015-11-17 10:30:00,18.92,19.0,18.89,18.99,3779.0,18.92,19.0,18.89,18.99,3779.0
2015-11-17 11:00:00,18.99,19.0,18.9,18.98,2700.0,18.99,19.0,18.9,18.98,2700.0
2015-11-17 11:30:00,19.02,19.06,18.94,19.0,3800.0,19.02,19.06,18.94,19.0,3800.0
2015-11-17 12:00:00,19.03,19.04,19.01,19.03,1800.0,19.03,19.04,19.01,19.03,1800.0
2015-11-17 12:30:00,19.03,19.07,19.01,19.05,3603.0,19.03,19.07,19.01,19.05,3603.0
2015-11-17 13:00:00,19.06,19.06,18.93,18.93,1800.0,19.06,19.06,18.93,18.93,1800.0
2015-11-17 13:30:00,18.96,19.0,18.92,19.0,2700.0,18.96,19.0,18.92,19.0,2700.0
2015-11-17 14:00:00,18.97,19.0,18.93,18.93,2800.0,18.97,19.0,18.93,18.93,2800.0
2015-11-17 14:30:00,18.94,18.97,18.92,18.95,2738.0,18.94,18.97,18.92,18.95,2738.0
2015-11-17 15:00:00,18.96,18.96,18.9,18.94,3400.0,18.96,18.96,18.9,18.94,3400.0
2015-11-17 15:30:00,18.94,19.0,18.94,18.97,13262.0,18.94,19.0,18.94,18.97,13262.0
2015-11-18 09:30:00,18.98,19.08,18.97,19.05,3025.0,18.98,19.08,18.97,19.05,3025.0
2015-11-18 10:00:00,19.13,19.31,19.1,19.16,2650.0,19.13,19.31,19.1,19.16,2650.0
2015-11-18 10:30:00,19.11,19.35,19.04,19.35,3996.0,19.11,19.35,19.04,19.35,3996.0
2015-11-18 11:00:00,19.38,19.44,19.29,19.44,5091.0,19.38,19.44,19.29,19.44,5091.0
2015-11-18 11:30:00,19.49,19.49,19.34,19.43,3308.0,19.49,19.49,19.34,19.43,3308.0
2015-11-18 12:00:00,19.45,19.52,19.41,19.41,1800.0,19.45,19.52,19.41,19.41,1800.0
2015-11-18 12:30:00,19.41,19.41,19.29,19.29,1720.0,19.41,19.41,19.29,19.29,1720.0
2015-11-18 13:00:00,19.29,19.33,19.25,19.26,1700.0,19.29,19.33,19.25,19.26,1700.0
2015-11-18 13:30:00,19.25,19.34,19.24,19.34,1000.0,19.25,19.34,19.24,19.34,1000.0
2015-11-18 14:00:00,19.29,19.4,19.29,19.33,2800.0,19.29,19.4,19.29,19.33,2800.0
2015-11-18 14:30:00,19.3,19.32,19.27,19.29,6913.0,19.3,19.32,19.27,19.29,6913.0
2015-11-18 15:00:00,19.29,19.33,19.2,19.21,4312.0,19.29,19.33,19.2,19.21,4312.0
2015-11-18 15:30:00,19.2,19.38,19.2,19.26,16600.0,19.2,19.38,19.2,19.26,16600.0
2015-11-19 09:30:00,18.22,19.13,18.09,19.08,35984.0,18.22,19.13,18.09,19.08,35984.0
2015-11-19 10:00:00,19.08,19.33,18.91,19.11,21628.0,19.08,19.33,18.91,19.11,21628.0
2015-11-19 10:30:00,19.16,19.38,19.15,19.38,7700.0,19.16,19.38,19.15,19.38,7700.0
2015-11-19 11:00:00,19.36,19.53,19.27,19.28,7540.0,19.36,19.53,19.27,19.28,7540.0
2015-11-19 11:30:00,19.28,19.28,19.06,19.08,3500.0,19.28,19.28,19.06,19.08,3500.0
2015-11-19 12:00:00,19.11,19.17,19.06,19.07,3900.0,19.11,19.17,19.06,19.07,3900.0
2015-11-19 12:30:00,19.07,19.17,19.07,19.17,2531.0,19.07,19.17,19.07,19.17,2531.0
2015-11-19 13:00:00,19.17,19.17,19.07,19.07,3612.0,19.17,19.17,19.07,19.07,3612.0
2015-11-19 13:30:00,19.03,19.12,18.98,19.05,2856.0,19.03,19.12,18.98,19.05,2856.0
2015-11-19 14:00:00,19.03,19.03,18.78,18.96,7496.0,19.03,19.03,18.78,18.96,7496.0
2015-11-19 14:30:00,18.96,19.05,18.96,19.05,4000.0,18.96,19.05,18.96,19.05,4000.0
2015-11-19 15:00:00,19.02,19.13,19.01,19.06,6402.0,19.02,19.13,19.01,19.06,6402.0
2015-11-19 15:30:00,19.06,19.14,19.04,19.06,12584.0,19.06,19.14,19.04,19.06,12584.0
2015-11-20 09:30:00,19.09,19.2,19.07,19.2,3400.0,19.09,19.2,19.07,19.2,3400.0
2015-11-20 10:00:00,19.22,19.45,19.22,19.34,5200.0,19.22,19.45,19.22,19.34,5200.0
2015-11-20 10:30:00,19.31,19.33,19.25,19.28,4900.0,19.31,19.33,19.25,19.28,4900.0
2015-11-20 11:00:00,19.27,19.33,19.23,19.25,4800.0,19.27,19.33,19.23,19.25,4800.0
2015-11-20 11:30:00,19.26,19.26,19.08,19.09,2266.0,19.26,19.26,19.08,19.09,2266.0
2015-11-20 12:00:00,19.08,19.12,19.06,19.06,3969.0,19.08,19.12,19.06,19.06,3969.0
2015-11-20 12:30:00,19.07,19.23,19.07,19.23,3016.0,19.07,19.23,19.07,19.23,3016.0
2015-11-20 13:00:00,19.25,19.25,19.16,19.17,6374.0,19.25,19.25,19.16,19.17,6374.0
2015-11-20 13:30:00,19.17,19.23,19.17,19.22,3251.0,19.17,19.23,19.17,19.22,3251.0
2015-11-20 14:00:00,19.23,19.32,19.23,19.3,4216.0,19.23,19.32,19.23,19.3,4216.0
2015-11-20 14:30:00,19.3,19.37,19.28,19.3,5969.0,19.3,19.37,19.28,19.3,5969.0
2015-11-20 15:00:00,19.27,19.3,19.25,19.27,4547.0,19.27,19.3,19.25,19.27,4547.0
2015-11-20 15:30:00,19.27,19.32,19.27,19.28,12619.0,19.27,19.32,19.27,19.28,12619.0
2015-11-23 09:30:00,19.08,19.1,19.03,19.03,800.0,19.08,19.1,19.03,19.03,800.0
2015-11-23 10:00:00,19.01,19.17,18.95,19.13,4956.0,19.01,19.17,18.95,19.13,4956.0
2015-11-23 10:30:00,19.13,19.27,19.1,19.25,3900.0,19.13,19.27,19.1,19.25,3900.0
2015-11-23 11:00:00,19.26,19.26,19.19,19.21,4830.0,19.26,19.26,19.19,19.21,4830.0
2015-11-23 11:30:00,19.18,19.18,19.1,19.1,1400.0,19.18,19.18,19.1,19.1,1400.0
2015-11-23 12:00:00,19.14,19.14,19.1,19.11,1300.0,19.14,19.14,19.1,19.11,1300.0
2015-11-23 12:30:00,19.11,19.16,19.08,19.13,3912.0,19.11,19.16,19.08,19.13,3912.0
2015-11-23 13:00:00,19.13,19.14,19.08,19.08,1857.0,19.13,19.14,19.08,19.08,1857.0
2015-11-23 13:30:00,19.07,19.08,19.02,19.08,2200.0,19.07,19.08,19.02,19.08,2200.0
2015-11-23 14:00:00,19.09,19.13,19.02,19.02,2600.0,19.09,19.13,19.02,19.02,2600.0
2015-11-23 14:30:00,19.01,19.01,18.99,19.0,1700.0,19.01,19.01,18.99,19.0,1700.0
2015-11-23 15:00:00,18.99,19.08,18.99,19.08,2800.0,18.99,19.08,18.99,19.08,2800.0
2015-11-23 15:30:00,19.07,19.11,19.05,19.06,9036.0,19.07,19.11,19.05,19.06,9036.0
2015-11-24 09:30:00,19.12,19.16,18.99,19.05,5069.0,19.12,19.16,18.99,19.05,5069.0
2015-11-24 10:00:00,19.04,19.1,19.01,19.01,1577.0,19.04,19.1,19.01,19.01,1577.0
2015-11-24 10:30:00,18.99,19.07,18.95,19.04,1398.0,18.99,19.07,18.95,19.04,1398.0
2015-11-24 11:00:00,19.03,19.09,19.01,19.08,1957.0,19.03,19.09,19.01,19.08,1957.0
2015-11-24 11:30:00,19.07,19.15,19.06,19.14,4180.0,19.07,19.15,19.06,19.14,4180.0
2015-11-24 12:00:00,19.13,19.16,19.08,19.11,1333.0,19.13,19.16,19.08,19.11,1333.0
2015-11-24 12:30:00,19.12,19.14,19.11,19.14,1447.0,19.12,19.14,19.11,19.14,1447.0
2015-11-24 13:00:00,19.13,19.17,19.13,19.16,1600.0,19.13,19.17,19.13,19.16,1600.0
2015-11-24 13:30:00,19.2,19.28,19.2,19.25,1600.0,19.2,19.28,19.2,19.25,1600.0
2015-11-24 14:00:00,19.26,19.33,19.26,19.31,2298.0,19.26,19.33,19.26,19.31,2298.0
2015-11-24 14:30:00,19.29,19.32,19.29,19.32,1700.0,19.29,19.32,19.29,19.32,1700.0
2015-11-24 15:00:00,19.33,19.38,19.31,19.38,3200.0,19.33,19.38,19.31,19.38,3200.0
2015-11-24 15:30:00,19.37,19.37,19.18,19.18,12008.0,19.37,19.37,19.18,19.18,12008.0
2015-11-25 09:30:00,19.18,19.25,19.12,19.16,15938.0,19.18,19.25,19.12,19.16,15938.0
2015-11-25 10:00:00,19.15,19.23,19.13,19.19,1600.0,19.15,19.23,19.13,19.19,1600.0
2015-11-25 10:30:00,19.23,19.26,19.18,19.22,3708.0,19.23,19.26,19.18,19.22,3708.0
2015-11-25 11:00:00,19.21,19.22,19.18,19.18,1500.0,19.21,19.22,19.18,19.18,1500.0
2015-11-25 11:30:00,19.19,19.21,19.17,19.19,2600.0,19.19,19.21,19.17,19.19,2600.0
2015-11-25 12:00:00,19.19,19.19,19.16,19.19,1800.0,19.19,19.19,19.16,19.19,1800.0
2015-11-25 12:30:00,19.18,19.25,19.15,19.21,1100.0,19.18,19.25,19.15,19.21,1100.0
2015-11-25 13:00:00,19.2,19.24,19.19,19.24,1000.0,19.2,19.24,19.19,19.24,1000.0
2015-11-25 13:30:00,19.25,19.27,19.24,19.27,600.0,19.25,19.27,19.24,19.27,600.0
2015-11-25 14:00:00,19.29,19.32,19.28,19.29,1500.0,19.29,19.32,19.28,19.29,1500.0
2015-11-25 14:30:00,19.27,19.28,19.26,19.27,1200.0,19.27,19.28,19.26,19.27,1200.0
2015-11-25 15:00:00,19.29,19.31,19.29,19.3,1200.0,19.29,19.31,19.29,19.3,1200.0
2015-11-25 15:30:00,19.27,19.3,19.23,19.25,9988.0,19.27,19.3,19.23,19.25,9988.0
2015-11-27 09:30:00,19.25,19.27,19.19,19.25,2425.0,19.25,19.27,19.19,19.25,2425.0
2015-11-27 10:00:00,19.24,19.31,19.21,19.3,2100.0,19.24,19.31,19.21,19.3,2100.0
2015-11-27 10:30:00,19.31,19.32,19.25,19.27,4200.0,19.31,19.32,19.25,19.27,4200.0
2015-11-27 11:00:00,19.27,19.27,19.23,19.23,5156.0,19.27,19.27,19.23,19.23,5156.0
2015-11-27 11:30:00,19.24,19.27,19.24,19.26,1600.0,19.24,19.27,19.24,19.26,1600.0
2015-11-27 12:00:00,19.28,19.28,19.24,19.26,1500.0,19.28,19.28,19.24,19.26,1500.0
2015-11-27 12:30:00,19.26,19.27,19.24,19.24,5240.0,19.26,19.27,19.24,19.24,5240.0
2015-11-30 09:30:00,19.33,19.51,19.33,19.49,1800.0,19.33,19.51,19.33,19.49,1800.0
2015-11-30 10:00:00,19.5,19.66,19.5,19.64,2900.0,19.5,19.66,19.5,19.64,2900.0
2015-11-30 10:30:00,19.62,19.62,19.47,19.52,5800.0,19.62,19.62,19.47,19.52,5800.0
2015-11-30 11:00:00,19.56,19.6,19.56,19.58,900.0,19.56,19.6,19.56,19.58,900.0
2015-11-30 11:30:00,19.6,19.67,19.6,19.64,700.0,19.6,19.67,19.6,19.64,700.0
2015-11-30 12:00:00,19.65,19.83,19.65,19.79,4136.0,19.65,19.83,19.65,19.79,4136.0
2015-11-30 12:30:00,19.77,19.77,19.73,19.75,1726.0,19.77,19.77,19.73,19.75,1726.0
2015-11-30 13:00:00,19.78,19.84,19.78,19.84,1000.0,19.78,19.84,19.78,19.84,1000.0
2015-11-30 13:30:00,19.81,19.83,19.77,19.83,1200.0,19.81,19.83,19.77,19.83,1200.0
2015-11-30 14:00:00,19.86,19.92,19.85,19.92,3160.0,19.86,19.92,19.85,19.92,3160.0
2015-11-30 14:30:00,19.92,19.95,19.92,19.94,1390.0,19.92,19.95,19.92,19.94,1390.0
2015-11-30 15:00:00,19.94,19.98,19.92,19.98,2101.0,19.94,19.98,19.92,19.98,2101.0
2015-11-30 15:30:00,19.99,20.15,19.99,20.1,17028.0,19.99,20.15,19.99,20.1,17028.0
2015-12-01 09:30:00,20.19,20.3,20.17,20.26,3415.0,20.19,20.3,20.17,20.26,3415.0
2015-12-01 10:00:00,20.24,20.26,20.12,20.14,2451.0,20.24,20.26,20.12,20.14,2451.0
2015-12-01 10:30:00,20.08,20.13,20.06,20.11,1100.0,20.08,20.13,20.06,20.11,1100.0
2015-12-01 11:00:00,20.09,20.09,20.03,20.09,600.0,20.09,20.09,20.03,20.09,600.0
2015-12-01 11:30:00,20.06,20.06,20.0,20.05,1800.0,20.06,20.06,20.0,20.05,1800.0
2015-12-01 12:00:00,20.1,20.11,20.06,20.09,700.0,20.1,20.11,20.06,20.09,700.0
2015-12-01 12:30:00,20.06,20.1,20.05,20.08,1900.0,20.06,20.1,20.05,20.08,1900.0
2015-12-01 13:00:00,20.11,20.12,20.08,20.09,800.0,20.11,20.12,20.08,20.09,800.0
2015-12-01 13:30:00,20.0,20.03,19.96,20.02,900.0,20.0,20.03,19.96,20.02,900.0
2015-12-01 14:00:00,20.04,20.11,20.03,20.11,1200.0,20.04,20.11,20.03,20.11,1200.0
2015-12-01 14:30:00,20.07,20.09,20.07,20.08,500.0,20.07,20.09,20.07,20.08,500.0
2015-12-01 15:00:00,20.11,20.16,20.08,20.15,2200.0,20.11,20.16,20.08,20.15,2200.0
2015-12-01 15:30:00,20.15,20.16,20.11,20.13,3578.0,20.15,20.16,20.11,20.13,3578.0
2015-12-02 09:30:00,20.07,20.08,20.07,20.08,300.0,20.07,20.08,20.07,20.08,300.0
2015-12-02 10:00:00,20.13,20.16,20.13,20.13,900.0,20.13,20.16,20.13,20.13,900.0
2015-12-02 10:30:00,20.13,20.17,20.13,20.17,800.0,20.13,20.17,20.13,20.17,800.0
2015-12-02 11:00:00,20.15,20.15,20.1,20.13,2300.0,20.15,20.15,20.1,20.13,2300.0
2015-12-02 11:30:00,20.12,20.12,20.09,20.11,1500.0,20.12,20.12,20.09,20.11,1500.0
2015-12-02 12:00:00,20.11,20.14,20.1,20.12,1800.0,20.11,20.14,20.1,20.12,1800.0
2015-12-02 12:30:00,20.11,20.14,20.11,20.12,2000.0,20.11,20.14,20.11,20.12,2000.0
2015-12-02 13:00:00,20.12,20.12,20.07,20.1,1687.0,20.12,20.12,20.07,20.1,1687.0
2015-12-02 13:30:00,20.1,20.1,20.05,20.06,2400.0,20.1,20.1,20.05,20.06,2400.0
2015-12-02 14:00:00,20.06,20.06,20.02,20.05,3245.0,20.06,20.06,20.02,20.05,3245.0
2015-12-02 14:30:00,20.05,20.08,20.04,20.05,1700.0,20.05,20.08,20.04,20.05,1700.0
2015-12-02 15:00:00,20.05,20.09,20.05,20.08,1600.0,20.05,20.09,20.05,20.08,1600.0
2015-12-02 15:30:00,20.09,20.1,19.98,20.01,4197.0,20.09,20.1,19.98,20.01,4197.0
2015-12-03 09:30:00,20.19,20.28,20.19,20.19,1700.0,20.19,20.28,20.19,20.19,1700.0
2015-12-03 10:00:00,20.21,20.22,20.0,20.09,2998.0,20.21,20.22,20.0,20.09,2998.0
2015-12-03 10:30:00,20.1,20.24,20.1,20.24,1000.0,20.1,20.24,20.1,20.24,1000.0
2015-12-03 11:00:00,20.23,20.23,20.17,20.2,800.0,20.23,20.23,20.17,20.2,800.0
2015-12-03 11:30:00,20.15,20.15,20.14,20.14,200.0,20.15,20.15,20.14,20.14,200.0
2015-12-03 12:00:00,20.12,20.12,19.9,19.9,3398.0,20.12,20.12,19.9,19.9,3398.0
2015-12-03 12:30:00,19.97,19.97,19.97,19.97,100.0,19.97,19.97,19.97,19.97,100.0
2015-12-03 13:00:00,19.99,20.01,19.99,20.01,1600.0,19.99,20.01,19.99,20.01,1600.0
2015-12-03 13:30:00,19.99,19.99,19.94,19.94,600.0,19.99,19.99,19.94,19.94,600.0
2015-12-03 14:00:00,19.82,19.85,19.79,19.84,2200.0,19.82,19.85,19.79,19.84,2200.0
2015-12-03 14:30:00,19.8,19.86,19.8,19.86,1000.0,19.8,19.86,19.8,19.86,1000.0
2015-12-03 15:00:00,19.88,19.89,19.84,19.86,2700.0,19.88,19.89,19.84,19.86,2700.0
2015-12-03 15:30:00,19.85,19.9,19.85,19.86,7415.0,19.85,19.9,19.85,19.86,7415.0
2015-12-04 09:30:00,19.82,19.97,19.82,19.96,1388.0,19.82,19.97,19.82,19.96,1388.0
2015-12-04 10:00:00,19.89,19.95,19.87,19.95,1200.0,19.89,19.95,19.87,19.95,1200.0
2015-12-04 10:30:00,19.9,20.0,19.9,20.0,900.0,19.9,20.0,19.9,20.0,900.0
2015-12-04 11:00:00,20.0,20.0,19.94,19.94,1802.0,20.0,20.0,19.94,19.94,1802.0
2015-12-04 11:30:00,19.95,19.97,19.95,19.96,700.0,19.95,19.97,19.95,19.96,700.0
2015-12-04 12:00:00,19.88,19.92,19.86,19.92,800.0,19.88,19.92,19.86,19.92,800.0
2015-12-04 12:30:00,19.92,20.0,19.92,19.98,700.0,19.92,20.0,19.92,19.98,700.0
2015-12-04 13:00:00,20.03,20.08,20.03,20.03,600.0,20.03,20.08,20.03,20.03,600.0
2015-12-04 13:30:00,20.02,20.02,19.93,20.02,1500.0,20.02,20.02,19.93,20.02,1500.0
2015-12-04 14:00:00,19.97,19.98,19.89,19.92,4000.0,19.97,19.98,19.89,19.92,4000.0
2015-12-04 14:30:00,19.94,19.97,19.94,19.96,1000.0,19.94,19.97,19.94,19.96,1000.0
2015-12-04 15:00:00,19.95,19.97,19.94,19.96,1000.0,19.95,19.97,19.94,19.96,1000.0
2015-12-04 15:30:00,19.99,20.05,19.98,20.04,4799.0,19.99,20.05,19.98,20.04,4799.0
2015-12-07 09:30:00,19.89,19.89,19.8,19.81,400.0,19.89,19.89,19.8,19.81,400.0
2015-12-07 10:00:00,19.8,19.86,19.75,19.85,1171.0,19.8,19.86,19.75,19.85,1171.0
2015-12-07 10:30:00,19.84,19.86,19.8,19.8,1300.0,19.84,19.86,19.8,19.8,1300.0
2015-12-07 11:00:00,19.79,19.81,19.72,19.72,1100.0,19.79,19.81,19.72,19.72,1100.0
2015-12-07 11:30:00,19.71,19.81,19.71,19.79,950.0,19.71,19.81,19.71,19.79,950.0
2015-12-07 12:00:00,19.75,19.75,19.68,19.68,700.0,19.75,19.75,19.68,19.68,700.0
2015-12-07 12:30:00,19.68,19.68,19.56,19.57,500.0,19.68,19.68,19.56,19.57,500.0
2015-12-07 13:00:00,19.58,19.62,19.52,19.52,917.0,19.58,19.62,19.52,19.52,917.0
2015-12-07 13:30:00,19.53,19.55,19.47,19.55,2200.0,19.53,19.55,19.47,19.55,2200.0
2015-12-07 14:00:00,19.56,19.56,19.51,19.52,1600.0,19.56,19.56,19.51,19.52,1600.0
2015-12-07 14:30:00,19.54,19.56,19.48,19.48,1800.0,19.54,19.56,19.48,19.48,1800.0
2015-12-07 15:00:00,19.49,19.54,19.48,19.53,2300.0,19.49,19.54,19.48,19.53,2300.0
2015-12-07 15:30:00,19.54,19.55,19.5,19.54,5549.0,19.54,19.55,19.5,19.54,5549.0
2015-12-08 09:30:00,19.27,19.41,19.12,19.41,1100.0,19.27,19.41,19.12,19.41,1100.0
2015-12-08 10:00:00,19.44,19.45,19.2,19.3,1800.0,19.44,19.45,19.2,19.3,1800.0
2015-12-08 10:30:00,19.31,19.5,19.31,19.48,900.0,19.31,19.5,19.31,19.48,900.0
2015-12-08 11:00:00,19.48,19.59,19.48,19.5,700.0,19.48,19.59,19.48,19.5,700.0
2015-12-08 11:30:00,19.5,19.51,19.48,19.48,900.0,19.5,19.51,19.48,19.48,900.0
2015-12-08 12:00:00,19.47,19.48,19.39,19.43,900.0,19.47,19.48,19.39,19.43,900.0
2015-12-08 12:30:00,19.39,19.43,19.37,19.43,900.0,19.39,19.43,19.37,19.43,900.0
2015-12-08 13:00:00,19.49,19.49,19.35,19.35,800.0,19.49,19.49,19.35,19.35,800.0
2015-12-08 13:30:00,19.37,19.49,19.37,19.46,900.0,19.37,19.49,19.37,19.46,900.0
2015-12-08 14:00:00,19.47,19.54,19.47,19.48,500.0,19.47,19.54,19.47,19.48,500.0
2015-12-08 14:30:00,19.5,19.5,19.44,19.49,600.0,19.5,19.5,19.44,19.49,600.0
2015-12-08 15:00:00,19.43,19.44,19.4,19.41,900.0,19.43,19.44,19.4,19.41,900.0
2015-12-08 15:30:00,19.36,19.49,19.36,19.43,5080.0,19.36,19.49,19.36,19.43,5080.0
2015-12-09 09:30:00,19.42,19.42,19.2,19.2,4675.0,19.42,19.42,19.2,19.2,4675.0
2015-12-09 10:00:00,19.25,19.38,19.25,19.38,3443.0,19.25,19.38,19.25,19.38,3443.0
2015-12-09 10:30:00,19.41,19.44,19.41,19.43,400.0,19.41,19.44,19.41,19.43,400.0
2015-12-09 11:00:00,19.38,19.43,19.31,19.37,7706.0,19.38,19.43,19.31,19.37,7706.0
2015-12-09 11:30:00,19.39,19.4,19.3,19.33,812.0,19.39,19.4,19.3,19.33,812.0
2015-12-09 12:00:00,19.27,19.29,19.19,19.21,2417.0,19.27,19.29,19.19,19.21,2417.0
2015-12-09 12:30:00,19.17,19.18,19.06,19.1,1400.0,19.17,19.18,19.06,19.1,1400.0
2015-12-09 13:00:00,19.08,19.16,19.08,19.13,1537.0,19.08,19.16,19.08,19.13,1537.0
2015-12-09 13:30:00,19.13,19.17,19.13,19.16,4247.0,19.13,19.17,19.13,19.16,4247.0
2015-12-09 14:00:00,19.16,19.2,19.1,19.1,3590.0,19.16,19.2,19.1,19.1,3590.0
2015-12-09 14:30:00,19.12,19.14,19.1,19.12,2400.0,19.12,19.14,19.1,19.12,2400.0
2015-12-09 15:00:00,19.18,19.18,19.12,19.15,2400.0,19.18,19.18,19.12,19.15,2400.0
2015-12-09 15:30:00,19.16,19.21,19.12,19.14,4844.0,19.16,19.21,19.12,19.14,4844.0
2015-12-10 09:30:00,19.11,19.15,19.05,19.14,500.0,19.11,19.15,19.05,19.14,500.0
2015-12-10 10:00:00,19.2,19.2,19.19,19.19,200.0,19.2,19.2,19.19,19.19,200.0
2015-12-10 10:30:00,19.29,19.32,19.28,19.31,500.0,19.29,19.32,19.28,19.31,500.0
2015-12-10 11:00:00,19.28,19.28,19.26,19.26,200.0,19.28,19.28,19.26,19.26,200.0
2015-12-10 11:30:00,19.29,19.31,19.29,19.31,500.0,19.29,19.31,19.29,19.31,500.0
2015-12-10 12:00:00,19.34,19.39,19.34,19.39,700.0,19.34,19.39,19.34,19.39,700.0
2015-12-10 12:30:00,19.36,19.37,19.35,19.37,300.0,19.36,19.37,19.35,19.37,300.0
2015-12-10 13:00:00,19.37,19.37,19.37,19.37,0.0,19.37,19.37,19.37,19.37,0.0
2015-12-10 13:30:00,19.37,19.37,19.37,19.37,200.0,19.37,19.37,19.37,19.37,200.0
2015-12-10 14:00:00,19.37,19.39,19.37,19.37,900.0,19.37,19.39,19.37,19.37,900.0
2015-12-10 14:30:00,19.4,19.41,19.36,19.37,1410.0,19.4,19.41,19.36,19.37,1410.0
2015-12-10 15:00:00,19.32,19.33,19.32,19.33,200.0,19.32,19.33,19.32,19.33,200.0
2015-12-10 15:30:00,19.33,19.37,19.31,19.36,3900.0,19.33,19.37,19.31,19.36,3900.0
2015-12-11 09:30:00,19.07,19.16,19.03,19.16,2500.0,19.07,19.16,19.03,19.16,2500.0
2015-12-11 10:00:00,19.16,19.2,19.16,19.2,700.0,19.16,19.2,19.16,19.2,700.0
2015-12-11 10:30:00,19.23,19.25,19.23,19.25,600.0,19.23,19.25,19.23,19.25,600.0
2015-12-11 11:00:00,19.21,19.25,19.21,19.25,200.0,19.21,19.25,19.21,19.25,200.0
2015-12-11 11:30:00,19.19,19.23,19.18,19.23,1300.0,19.19,19.23,19.18,19.23,1300.0
2015-12-11 12:00:00,19.23,19.23,19.06,19.06,500.0,19.23,19.23,19.06,19.06,500.0
2015-12-11 12:30:00,19.06,19.06,18.99,19.01,1200.0,19.06,19.06,18.99,19.01,1200.0
2015-12-11 13:00:00,19.01,19.12,18.99,19.12,2500.0,19.01,19.12,18.99,19.12,2500.0
2015-12-11 13:30:00,19.02,19.09,19.02,19.07,500.0,19.02,19.09,19.02,19.07,500.0
2015-12-11 14:00:00,19.12,19.15,19.09,19.1,400.0,19.12,19.15,19.09,19.1,400.0
2015-12-11 14:30:00,19.09,19.1,19.02,19.02,1927.0,19.09,19.1,19.02,19.02,1927.0
2015-12-11 15:00:00,19.03,19.07,18.98,19.0,2400.0,19.03,19.07,18.98,19.0,2400.0
2015-12-11 15:30:00,19.02,19.03,18.97,19.02,3363.0,19.02,19.03,18.97,19.02,3363.0
2015-12-14 09:30:00,18.99,18.99,18.63,18.65,1300.0,18.99,18.99,18.63,18.65,1300.0
2015-12-14 10:00:00,18.65,18.8,18.56,18.6,3158.0,18.65,18.8,18.56,18.6,3158.0
2015-12-14 10:30:00,18.63,18.71,18.63,18.69,2200.0,18.63,18.71,18.63,18.69,2200.0
2015-12-14 11:00:00,18.65,18.65,18.55,18.62,2800.0,18.65,18.65,18.55,18.62,2800.0
2015-12-14 11:30:00,18.63,18.64,18.53,18.64,3000.0,18.63,18.64,18.53,18.64,3000.0
2015-12-14 12:00:00,18.63,18.73,18.62,18.71,1600.0,18.63,18.73,18.62,18.71,1600.0
2015-12-14 12:30:00,18.72,18.72,18.59,18.68,1900.0,18.72,18.72,18.59,18.68,1900.0
2015-12-14 13:00:00,18.72,18.72,18.64,18.64,900.0,18.72,18.72,18.64,18.64,900.0
2015-12-14 13:30:00,18.66,18.74,18.65,18.74,600.0,18.66,18.74,18.65,18.74,600.0
2015-12-14 14:00:00,18.75,18.75,18.68,18.7,1000.0,18.75,18.75,18.68,18.7,1000.0
2015-12-14 14:30:00,18.68,18.7,18.66,18.66,1515.0,18.68,18.7,18.66,18.66,1515.0
2015-12-14 15:00:00,18.66,18.68,18.61,18.67,3620.0,18.66,18.68,18.61,18.67,3620.0
2015-12-14 15:30:00,18.67,18.71,18.65,18.71,7003.0,18.67,18.71,18.65,18.71,7003.0
2015-12-15 09:30:00,18.84,19.08,18.84,19.08,548.0,18.84,19.08,18.84,19.08,548.0
2015-12-15 10:00:00,19.08,19.08,18.93,18.97,700.0,19.08,19.08,18.93,18.97,700.0
2015-12-15 10:30:00,18.96,18.96,18.96,18.96,200.0,18.96,18.96,18.96,18.96,200.0
2015-12-15 11:00:00,18.93,18.95,18.91,18.91,3563.0,18.93,18.95,18.91,18.91,3563.0
2015-12-15 11:30:00,18.88,18.88,18.65,18.65,7900.0,18.88,18.88,18.65,18.65,7900.0
2015-12-15 12:00:00,18.64,18.73,18.63,18.72,700.0,18.64,18.73,18.63,18.72,700.0
2015-12-15 12:30:00,18.77,18.84,18.77,18.84,1100.0,18.77,18.84,18.77,18.84,1100.0
2015-12-15 13:00:00,18.83,18.83,18.72,18.72,1606.0,18.83,18.83,18.72,18.72,1606.0
2015-12-15 13:30:00,18.77,18.84,18.77,18.84,1100.0,18.77,18.84,18.77,18.84,1100.0
2015-12-15 14:00:00,18.8,18.8,18.76,18.78,600.0,18.8,18.8,18.76,18.78,600.0
2015-12-15 14:30:00,18.81,18.83,18.8,18.82,1100.0,18.81,18.83,18.8,18.82,1100.0
2015-12-15 15:00:00,18.84,18.86,18.84,18.86,900.0,18.84,18.86,18.84,18.86,900.0
2015-12-15 15:30:00,18.86,18.86,18.77,18.86,4600.0,18.86,18.86,18.77,18.86,4600.0
2015-12-16 09:30:00,19.14,19.39,18.99,18.99,3100.0,19.14,19.39,18.99,18.99,3100.0
2015-12-16 10:00:00,18.96,18.97,18.9,18.9,700.0,18.96,18.97,18.9,18.9,700.0
2015-12-16 10:30:00,18.91,18.94,18.84,18.84,1229.0,18.91,18.94,18.84,18.84,1229.0
2015-12-16 11:00:00,18.77,18.88,18.77,18.84,2157.0,18.77,18.88,18.77,18.84,2157.0
2015-12-16 11:30:00,18.89,18.99,18.87,18.99,2300.0,18.89,18.99,18.87,18.99,2300.0
2015-12-16 12:00:00,18.98,19.11,18.98,19.11,2600.0,18.98,19.11,18.98,19.11,2600.0
2015-12-16 12:30:00,19.13,19.16,19.07,19.07,1000.0,19.13,19.16,19.07,19.07,1000.0
2015-12-16 13:00:00,19.02,19.12,19.02,19.11,1200.0,19.02,19.12,19.02,19.11,1200.0
2015-12-16 13:30:00,19.09,19.13,19.07,19.12,1385.0,19.09,19.13,19.07,19.12,1385.0
2015-12-16 14:00:00,19.08,19.14,19.06,19.09,1301.0,19.08,19.14,19.06,19.09,1301.0
2015-12-16 14:30:00,18.97,19.05,18.97,19.05,1733.0,18.97,19.05,18.97,19.05,1733.0
2015-12-16 15:00:00,19.12,19.13,19.08,19.13,1200.0,19.12,19.13,19.08,19.13,1200.0
2015-12-16 15:30:00,19.18,19.24,19.17,19.2,5013.0,19.18,19.24,19.17,19.2,5013.0
2015-12-17 09:30:00,19.4,19.59,19.4,19.59,2950.0,19.4,19.59,19.4,19.59,2950.0
2015-12-17 10:00:00,19.59,19.73,19.58,19.73,3712.0,19.59,19.73,19.58,19.73,3712.0
2015-12-17 10:30:00,19.75,19.8,19.65,19.66,6000.0,19.75,19.8,19.65,19.66,6000.0
2015-12-17 11:00:00,19.69,19.69,19.54,19.54,5370.0,19.69,19.69,19.54,19.54,5370.0
2015-12-17 11:30:00,19.53,19.64,19.52,19.62,1660.0,19.53,19.64,19.52,19.62,1660.0
2015-12-17 12:00:00,19.58,19.67,19.58,19.63,2500.0,19.58,19.67,19.58,19.63,2500.0
2015-12-17 12:30:00,19.59,19.59,19.49,19.55,2490.0,19.59,19.59,19.49,19.55,2490.0
2015-12-17 13:00:00,19.57,19.64,19.57,19.6,1920.0,19.57,19.64,19.57,19.6,1920.0
2015-12-17 13:30:00,19.62,19.74,19.62,19.7,3000.0,19.62,19.74,19.62,19.7,3000.0
2015-12-17 14:00:00,19.7,19.7,19.62,19.62,2800.0,19.7,19.7,19.62,19.62,2800.0
2015-12-17 14:30:00,19.63,19.64,19.54,19.59,2600.0,19.63,19.64,19.54,19.59,2600.0
2015-12-17 15:00:00,19.62,19.62,19.56,19.6,4100.0,19.62,19.62,19.56,19.6,4100.0
2015-12-17 15:30:00,19.59,19.63,19.46,19.46,10989.0,19.59,19.63,19.46,19.46,10989.0
2015-12-18 09:30:00,19.34,19.34,19.11,19.11,7950.0,19.34,19.34,19.11,19.11,7950.0
2015-12-18 10:00:00,19.2,19.2,19.05,19.09,1700.0,19.2,19.2,19.05,19.09,1700.0
2015-12-18 10:30:00,19.03,19.04,19.0,19.02,500.0,19.03,19.04,19.0,19.02,500.0
2015-12-18 11:00:00,19.02,19.04,18.98,19.03,1700.0,19.02,19.04,18.98,19.03,1700.0
2015-12-18 11:30:00,19.01,19.01,18.91,18.92,3606.0,19.01,19.01,18.91,18.92,3606.0
2015-12-18 12:00:00,18.9,18.9,18.78,18.78,2900.0,18.9,18.9,18.78,18.78,2900.0
2015-12-18 12:30:00,18.75,18.78,18.73,18.78,1258.0,18.75,18.78,18.73,18.78,1258.0
2015-12-18 13:00:00,18.79,18.81,18.75,18.76,1400.0,18.79,18.81,18.75,18.76,1400.0
2015-12-18 13:30:00,18.75,18.83,18.75,18.82,1598.0,18.75,18.83,18.75,18.82,1598.0
2015-12-18 14:00:00,18.83,18.98,18.81,18.98,2300.0,18.83,18.98,18.81,18.98,2300.0
2015-12-18 14:30:00,19.01,19.03,19.0,19.0,1900.0,19.01,19.03,19.0,19.0,1900.0
2015-12-18 15:00:00,19.01,19.02,18.87,18.87,2900.0,19.01,19.02,18.87,18.87,2900.0
2015-12-18 15:30:00,18.85,18.91,18.79,18.83,15406.0,18.85,18.91,18.79,18.83,15406.0
2015-12-21 09:30:00,18.99,18.99,18.84,18.85,800.0,18.99,18.99,18.84,18.85,800.0
2015-12-21 10:00:00,18.88,18.89,18.87,18.89,500.0,18.88,18.89,18.87,18.89,500.0
2015-12-21 10:30:00,18.9,18.91,18.85,18.85,2036.0,18.9,18.91,18.85,18.85,2036.0
2015-12-21 11:00:00,18.85,18.93,18.84,18.91,1624.0,18.85,18.93,18.84,18.91,1624.0
2015-12-21 11:30:00,18.92,18.95,18.92,18.95,400.0,18.92,18.95,18.92,18.95,400.0
2015-12-21 12:00:00,18.93,18.93,18.92,18.92,240.0,18.93,18.93,18.92,18.92,240.0
2015-12-21 12:30:00,18.95,18.99,18.95,18.99,300.0,18.95,18.99,18.95,18.99,300.0
2015-12-21 13:00:00,18.99,18.99,18.99,18.99,0.0,18.99,18.99,18.99,18.99,0.0
2015-12-21 13:30:00,19.02,19.06,19.02,19.06,300.0,19.02,19.06,19.02,19.06,300.0
2015-12-21 14:00:00,19.09,19.09,19.0,19.01,800.0,19.09,19.09,19.0,19.01,800.0
2015-12-21 14:30:00,19.02,19.02,18.98,18.99,900.0,19.02,19.02,18.98,18.99,900.0
2015-12-21 15:00:00,18.99,18.99,18.95,18.95,700.0,18.99,18.99,18.95,18.95,700.0
2015-12-21 15:30:00,18.97,19.11,18.97,19.11,1400.0,18.97,19.11,18.97,19.11,1400.0
2015-12-22 09:30:00,19.09,19.09,18.87,18.88,2100.0,19.09,19.09,18.87,18.88,2100.0
2015-12-22 10:00:00,18.91,19.12,18.83,19.12,1700.0,18.91,19.12,18.83,19.12,1700.0
2015-12-22 10:30:00,19.09,19.09,19.06,19.08,400.0,19.09,19.09,19.06,19.08,400.0
2015-12-22 11:00:00,18.97,19.04,18.97,19.04,1500.0,18.97,19.04,18.97,19.04,1500.0
2015-12-22 11:30:00,19.11,19.11,19.07,19.09,800.0,19.11,19.11,19.07,19.09,800.0
2015-12-22 12:00:00,19.08,19.13,19.08,19.13,1200.0,19.08,19.13,19.08,19.13,1200.0
2015-12-22 12:30:00,19.16,19.25,19.16,19.25,1800.0,19.16,19.25,19.16,19.25,1800.0
2015-12-22 13:00:00,19.27,19.32,19.27,19.32,300.0,19.27,19.32,19.27,19.32,300.0
2015-12-22 13:30:00,19.33,19.42,19.33,19.42,1700.0,19.33,19.42,19.33,19.42,1700.0
2015-12-22 14:00:00,19.45,19.5,19.45,19.5,1000.0,19.45,19.5,19.45,19.5,1000.0
2015-12-22 14:30:00,19.5,19.5,19.48,19.49,300.0,19.5,19.5,19.48,19.49,300.0
2015-12-22 15:00:00,19.51,19.55,19.49,19.55,1800.0,19.51,19.55,19.49,19.55,1800.0
2015-12-22 15:30:00,19.54,19.55,19.43,19.44,8100.0,19.54,19.55,19.43,19.44,8100.0
2015-12-23 09:30:00,19.44,19.58,19.42,19.57,6100.0,19.44,19.58,19.42,19.57,6100.0
2015-12-23 10:00:00,19.6,19.6,19.54,19.6,1700.0,19.6,19.6,19.54,19.6,1700.0
2015-12-23 10:30:00,19.6,19.64,19.57,19.58,4700.0,19.6,19.64,19.57,19.58,4700.0
2015-12-23 11:00:00,19.57,19.57,19.52,19.54,500.0,19.57,19.57,19.52,19.54,500.0
2015-12-23 11:30:00,19.58,19.58,19.47,19.47,1000.0,19.58,19.58,19.47,19.47,1000.0
2015-12-23 12:00:00,19.5,19.51,19.47,19.51,1600.0,19.5,19.51,19.47,19.51,1600.0
2015-12-23 12:30:00,19.51,19.52,19.46,19.49,1300.0,19.51,19.52,19.46,19.49,1300.0
2015-12-23 13:00:00,19.48,19.5,19.47,19.47,400.0,19.48,19.5,19.47,19.47,400.0
2015-12-23 13:30:00,19.51,19.51,19.43,19.43,1000.0,19.51,19.51,19.43,19.43,1000.0
2015-12-23 14:00:00,19.44,19.44,19.4,19.42,700.0,19.44,19.44,19.4,19.42,700.0
2015-12-23 14:30:00,19.42,19.48,19.41,19.48,1000.0,19.42,19.48,19.41,19.48,1000.0
2015-12-23 15:00:00,19.43,19.43,19.38,19.39,1855.0,19.43,19.43,19.38,19.39,1855.0
2015-12-23 15:30:00,19.35,19.37,19.31,19.35,2000.0,19.35,19.37,19.31,19.35,2000.0
2015-12-24 09:30:00,19.58,19.59,19.24,19.34,1382.0,19.58,19.59,19.24,19.34,1382.0
2015-12-24 10:00:00,19.38,19.39,19.33,19.36,800.0,19.38,19.39,19.33,19.36,800.0
2015-12-24 10:30:00,19.37,19.41,19.37,19.41,2741.0,19.37,19.41,19.37,19.41,2741.0
2015-12-24 11:00:00,19.4,19.41,19.39,19.4,1600.0,19.4,19.41,19.39,19.4,1600.0
2015-12-24 11:30:00,19.39,19.39,19.32,19.33,4177.0,19.39,19.39,19.32,19.33,4177.0
2015-12-24 12:00:00,19.35,19.35,19.32,19.35,2300.0,19.35,19.35,19.32,19.35,2300.0
2015-12-24 12:30:00,19.35,19.35,19.32,19.32,3314.0,19.35,19.35,19.32,19.32,3314.0
2015-12-28 09:30:00,19.24,19.25,19.13,19.13,1400.0,19.24,19.25,19.13,19.13,1400.0
2015-12-28 10:00:00,19.03,19.05,18.96,18.99,2308.0,19.03,19.05,18.96,18.99,2308.0
2015-12-28 10:30:00,19.01,19.01,18.84,18.87,2100.0,19.01,19.01,18.84,18.87,2100.0
2015-12-28 11:00:00,18.87,18.97,18.84,18.9,1000.0,18.87,18.97,18.84,18.9,1000.0
2015-12-28 11:30:00,18.88,18.95,18.87,18.92,1598.0,18.88,18.95,18.87,18.92,1598.0
2015-12-28 12:00:00,18.95,18.95,18.89,18.9,900.0,18.95,18.95,18.89,18.9,900.0
2015-12-28 12:30:00,18.91,18.95,18.9,18.95,1000.0,18.91,18.95,18.9,18.95,1000.0
2015-12-28 13:00:00,18.95,18.98,18.95,18.97,800.0,18.95,18.98,18.95,18.97,800.0
2015-12-28 13:30:00,18.97,19.01,18.97,19.01,1409.0,18.97,19.01,18.97,19.01,1409.0
2015-12-28 14:00:00,18.98,19.02,18.98,19.02,823.0,18.98,19.02,18.98,19.02,823.0
2015-12-28 14:30:00,19.03,19.08,19.03,19.06,1000.0,19.03,19.08,19.03,19.06,1000.0
2015-12-28 15:00:00,19.05,19.08,19.05,19.08,1520.0,19.05,19.08,19.05,19.08,1520.0
2015-12-28 15:30:00,19.08,19.14,19.07,19.12,5498.0,19.08,19.14,19.07,19.12,5498.0
2015-12-29 09:30:00,19.23,19.3,19.17,19.3,3550.0,19.23,19.3,19.17,19.3,3550.0
2015-12-29 10:00:00,19.32,19.32,19.27,19.27,1400.0,19.32,19.32,19.27,19.27,1400.0
2015-12-29 10:30:00,19.28,19.28,19.23,19.23,1500.0,19.28,19.28,19.23,19.23,1500.0
2015-12-29 11:00:00,19.24,19.3,19.24,19.27,2758.0,19.24,19.3,19.24,19.27,2758.0
2015-12-29 11:30:00,19.26,19.26,19.13,19.16,1700.0,19.26,19.26,19.13,19.16,1700.0
2015-12-29 12:00:00,19.17,19.22,19.17,19.22,600.0,19.17,19.22,19.17,19.22,600.0
2015-12-29 12:30:00,19.22,19.23,19.2,19.2,2000.0,19.22,19.23,19.2,19.2,2000.0
2015-12-29 13:00:00,19.23,19.25,19.19,19.25,800.0,19.23,19.25,19.19,19.25,800.0
2015-12-29 13:30:00,19.21,19.22,19.2,19.22,1200.0,19.21,19.22,19.2,19.22,1200.0
2015-12-29 14:00:00,19.21,19.3,19.21,19.3,4900.0,19.21,19.3,19.21,19.3,4900.0
2015-12-29 14:30:00,19.3,19.3,19.29,19.29,4600.0,19.3,19.3,19.29,19.29,4600.0
2015-12-29 15:00:00,19.33,19.35,19.31,19.32,1300.0,19.33,19.35,19.31,19.32,1300.0
2015-12-29 15:30:00,19.32,19.32,19.27,19.29,3057.0,19.32,19.32,19.27,19.29,3057.0
2015-12-30 09:30:00,19.3,19.31,19.19,19.19,500.0,19.3,19.31,19.19,19.19,500.0
2015-12-30 10:00:00,19.13,19.13,19.13,19.13,100.0,19.13,19.13,19.13,19.13,100.0
2015-12-30 10:30:00,19.08,19.33,19.08,19.33,3700.0,19.08,19.33,19.08,19.33,3700.0
2015-12-30 11:00:00,19.35,19.42,19.35,19.4,1200.0,19.35,19.42,19.35,19.4,1200.0
2015-12-30 11:30:00,19.38,19.39,19.37,19.38,830.0,19.38,19.39,19.37,19.38,830.0
2015-12-30 12:00:00,19.39,19.43,19.39,19.41,1000.0,19.39,19.43,19.39,19.41,1000.0
2015-12-30 12:30:00,19.43,19.43,19.37,19.37,1100.0,19.43,19.43,19.37,19.37,1100.0
2015-12-30 13:00:00,19.34,19.37,19.33,19.34,700.0,19.34,19.37,19.33,19.34,700.0
2015-12-30 13:30:00,19.34,19.34,19.3,19.3,800.0,19.34,19.34,19.3,19.3,800.0
2015-12-30 14:00:00,19.28,19.33,19.27,19.33,2000.0,19.28,19.33,19.27,19.33,2000.0
2015-12-30 14:30:00,19.32,19.37,19.32,19.36,1600.0,19.32,19.37,19.32,19.36,1600.0
2015-12-30 15:00:00,19.36,19.44,19.36,19.44,2585.0,19.36,19.44,19.36,19.44,2585.0
2015-12-30 15:30:00,19.44,19.44,19.35,19.36,2651.0,19.44,19.44,19.35,19.36,2651.0
2015-12-31 09:30:00,19.22,19.25,19.09,19.12,1000.0,19.22,19.25,19.09,19.12,1000.0
2015-12-31 10:00:00,19.09,19.09,19.01,19.05,2950.0,19.09,19.09,19.01,19.05,2950.0
2015-12-31 10:30:00,19.05,19.06,18.98,19.04,1963.0,19.05,19.06,18.98,19.04,1963.0
2015-12-31 11:00:00,19.08,19.13,19.08,19.09,1100.0,19.08,19.13,19.08,19.09,1100.0
2015-12-31 11:30:00,19.2,19.28,19.2,19.28,600.0,19.2,19.28,19.2,19.28,600.0
2015-12-31 12:00:00,19.28,19.28,19.18,19.18,3500.0,19.28,19.28,19.18,19.18,3500.0
2015-12-31 12:30:00,19.19,19.19,19.06,19.06,1100.0,19.19,19.19,19.06,19.06,1100.0
2015-12-31 13:00:00,19.05,19.08,19.02,19.07,700.0,19.05,19.08,19.02,19.07,700.0
2015-12-31 13:30:00,19.13,19.13,19.13,19.13,100.0,19.13,19.13,19.13,19.13,100.0
2015-12-31 14:00:00,19.15,19.16,19.11,19.12,1158.0,19.15,19.16,19.11,19.12,1158.0
2015-12-31 14:30:00,19.09,19.11,19.09,19.11,500.0,19.09,19.11,19.09,19.11,500.0
2015-12-31 15:00:00,19.08,19.11,19.07,19.09,1100.0,19.08,19.11,19.07,19.09,1100.0
2015-12-31 15:30:00,19.1,19.1,18.93,18.93,2600.0,19.1,19.1,18.93,18.93,2600.0
2016-01-04 09:30:00,18.51,18.63,18.32,18.63,6320.0,18.51,18.63,18.32,18.63,6320.0
2016-01-04 10:00:00,18.53,18.53,18.42,18.48,3300.0,18.53,18.53,18.42,18.48,3300.0
2016-01-04 10:30:00,18.45,18.47,18.38,18.43,4058.0,18.45,18.47,18.38,18.43,4058.0
2016-01-04 11:00:00,18.47,18.54,18.42,18.54,3682.0,18.47,18.54,18.42,18.54,3682.0
2016-01-04 11:30:00,18.59,18.75,18.58,18.73,3410.0,18.59,18.75,18.58,18.73,3410.0
2016-01-04 12:00:00,18.76,18.77,18.72,18.76,3010.0,18.76,18.77,18.72,18.76,3010.0
2016-01-04 12:30:00,18.77,18.87,18.74,18.87,2330.0,18.77,18.87,18.74,18.87,2330.0
2016-01-04 13:00:00,18.88,18.97,18.88,18.97,2300.0,18.88,18.97,18.88,18.97,2300.0
2016-01-04 13:30:00,18.96,19.03,18.96,18.97,3100.0,18.96,19.03,18.96,18.97,3100.0
2016-01-04 14:00:00,18.91,19.03,18.91,19.03,1600.0,18.91,19.03,18.91,19.03,1600.0
2016-01-04 14:30:00,18.99,19.03,18.96,19.02,3200.0,18.99,19.03,18.96,19.02,3200.0
2016-01-04 15:00:00,19.04,19.04,18.94,18.96,5700.0,19.04,19.04,18.94,18.96,5700.0
2016-01-04 15:30:00,18.95,18.97,18.85,18.92,9943.0,18.95,18.97,18.85,18.92,9943.0
2016-01-05 09:30:00,18.94,19.01,18.78,18.83,3750.0,18.94,19.01,18.78,18.83,3750.0
2016-01-05 10:00:00,18.8,18.83,18.78,18.81,2500.0,18.8,18.83,18.78,18.81,2500.0
2016-01-05 10:30:00,18.79,18.99,18.79,18.98,2000.0,18.79,18.99,18.79,18.98,2000.0
2016-01-05 11:00:00,19.0,19.05,18.89,19.03,2900.0,19.0,19.05,18.89,19.03,2900.0
2016-01-05 11:30:00,19.02,19.02,18.99,19.02,1200.0,19.02,19.02,18.99,19.02,1200.0
2016-01-05 12:00:00,19.0,19.0,18.83,18.83,2789.0,19.0,19.0,18.83,18.83,2789.0
2016-01-05 12:30:00,18.84,18.95,18.84,18.95,2490.0,18.84,18.95,18.84,18.95,2490.0
2016-01-05 13:00:00,18.93,18.97,18.89,18.89,4300.0,18.93,18.97,18.89,18.89,4300.0
2016-01-05 13:30:00,18.89,18.96,18.89,18.96,2800.0,18.89,18.96,18.89,18.96,2800.0
2016-01-05 14:00:00,18.96,18.99,18.92,18.97,4853.0,18.96,18.99,18.92,18.97,4853.0
2016-01-05 14:30:00,18.96,19.01,18.94,19.01,6976.0,18.96,19.01,18.94,19.01,6976.0
2016-01-05 15:00:00,18.99,19.03,18.95,19.01,6642.0,18.99,19.03,18.95,19.01,6642.0
2016-01-05 15:30:00,19.02,19.14,19.01,19.13,19927.0,19.02,19.14,19.01,19.13,19927.0
2016-01-06 09:30:00,18.67,18.69,18.57,18.61,3000.0,18.67,18.69,18.57,18.61,3000.0
2016-01-06 10:00:00,18.6,18.7,18.59,18.7,1400.0,18.6,18.7,18.59,18.7,1400.0
2016-01-06 10:30:00,18.68,18.68,18.53,18.59,2000.0,18.68,18.68,18.53,18.59,2000.0
2016-01-06 11:00:00,18.6,18.67,18.56,18.63,2800.0,18.6,18.67,18.56,18.63,2800.0
2016-01-06 11:30:00,18.55,18.58,18.46,18.46,1600.0,18.55,18.58,18.46,18.46,1600.0
2016-01-06 12:00:00,18.45,18.55,18.45,18.55,1211.0,18.45,18.55,18.45,18.55,1211.0
2016-01-06 12:30:00,18.54,18.68,18.54,18.61,3100.0,18.54,18.68,18.54,18.61,3100.0
2016-01-06 13:00:00,18.6,18.66,18.6,18.61,2745.0,18.6,18.66,18.6,18.61,2745.0
2016-01-06 13:30:00,18.6,18.61,18.59,18.6,2000.0,18.6,18.61,18.59,18.6,2000.0
2016-01-06 14:00:00,18.58,18.65,18.58,18.61,2100.0,18.58,18.65,18.58,18.61,2100.0
2016-01-06 14:30:00,18.61,18.63,18.6,18.61,3645.0,18.61,18.63,18.6,18.61,3645.0
2016-01-06 15:00:00,18.61,18.73,18.6,18.73,5813.0,18.61,18.73,18.6,18.73,5813.0
2016-01-06 15:30:00,18.73,18.76,18.66,18.68,11100.0,18.73,18.76,18.66,18.68,11100.0
2016-01-07 09:30:00,18.19,18.34,18.07,18.26,2800.0,18.19,18.34,18.07,18.26,2800.0
2016-01-07 10:00:00,18.27,18.36,18.24,18.36,5800.0,18.27,18.36,18.24,18.36,5800.0
2016-01-07 10:30:00,18.4,18.57,18.37,18.55,4528.0,18.4,18.57,18.37,18.55,4528.0
2016-01-07 11:00:00,18.61,18.62,18.49,18.55,5798.0,18.61,18.62,18.49,18.55,5798.0
2016-01-07 11:30:00,18.57,18.58,18.44,18.53,2824.0,18.57,18.58,18.44,18.53,2824.0
2016-01-07 12:00:00,18.56,18.59,18.53,18.53,3772.0,18.56,18.59,18.53,18.53,3772.0
2016-01-07 12:30:00,18.51,18.51,18.44,18.44,6579.0,18.51,18.51,18.44,18.44,6579.0
2016-01-07 13:00:00,18.44,18.44,18.35,18.36,9633.0,18.44,18.44,18.35,18.36,9633.0
2016-01-07 13:30:00,18.35,18.35,18.26,18.27,7933.0,18.35,18.35,18.26,18.27,7933.0
2016-01-07 14:00:00,18.26,18.28,18.2,18.2,5100.0,18.26,18.28,18.2,18.2,5100.0
2016-01-07 14:30:00,18.18,18.32,18.15,18.28,8100.0,18.18,18.32,18.15,18.28,8100.0
2016-01-07 15:00:00,18.26,18.33,18.26,18.31,14760.0,18.26,18.33,18.26,18.31,14760.0
2016-01-07 15:30:00,18.32,18.47,18.32,18.44,20729.0,18.32,18.47,18.32,18.44,20729.0
2016-01-08 09:30:00,18.59,18.73,18.49,18.54,2210.0,18.59,18.73,18.49,18.54,2210.0
2016-01-08 10:00:00,18.47,18.47,18.27,18.27,2000.0,18.47,18.47,18.27,18.27,2000.0
2016-01-08 10:30:00,18.23,18.3,18.2,18.29,1700.0,18.23,18.3,18.2,18.29,1700.0
2016-01-08 11:00:00,18.31,18.33,18.21,18.23,2000.0,18.31,18.33,18.21,18.23,2000.0
2016-01-08 11:30:00,18.25,18.39,18.21,18.36,2900.0,18.25,18.39,18.21,18.36,2900.0
2016-01-08 12:00:00,18.42,18.49,18.36,18.49,3000.0,18.42,18.49,18.36,18.49,3000.0
2016-01-08 12:30:00,18.48,18.48,18.38,18.4,1700.0,18.48,18.48,18.38,18.4,1700.0
2016-01-08 13:00:00,18.42,18.42,18.34,18.37,2100.0,18.42,18.42,18.34,18.37,2100.0
2016-01-08 13:30:00,18.4,18.4,18.29,18.29,2949.0,18.4,18.4,18.29,18.29,2949.0
2016-01-08 14:00:00,18.31,18.33,18.26,18.26,3705.0,18.31,18.33,18.26,18.26,3705.0
2016-01-08 14:30:00,18.29,18.37,18.29,18.31,4650.0,18.29,18.37,18.29,18.31,4650.0
2016-01-08 15:00:00,18.3,18.34,18.28,18.28,5618.0,18.3,18.34,18.28,18.28,5618.0
2016-01-08 15:30:00,18.26,18.34,18.19,18.28,14179.0,18.26,18.34,18.19,18.28,14179.0
2016-01-11 09:30:00,18.55,18.55,18.36,18.36,1000.0,18.55,18.55,18.36,18.36,1000.0
2016-01-11 10:00:00,18.34,18.4,18.33,18.33,1800.0,18.34,18.4,18.33,18.33,1800.0
2016-01-11 10:30:00,18.31,18.36,18.18,18.2,1400.0,18.31,18.36,18.18,18.2,1400.0
2016-01-11 11:00:00,18.18,18.26,18.17,18.25,1993.0,18.18,18.26,18.17,18.25,1993.0
2016-01-11 11:30:00,18.23,18.39,18.23,18.37,1900.0,18.23,18.39,18.23,18.37,1900.0
2016-01-11 12:00:00,18.33,18.33,18.2,18.25,2090.0,18.33,18.33,18.2,18.25,2090.0
2016-01-11 12:30:00,18.26,18.3,18.25,18.3,1300.0,18.26,18.3,18.25,18.3,1300.0
2016-01-11 13:00:00,18.31,18.32,18.26,18.29,1700.0,18.31,18.32,18.26,18.29,1700.0
2016-01-11 13:30:00,18.26,18.29,18.21,18.29,3227.0,18.26,18.29,18.21,18.29,3227.0
2016-01-11 14:00:00,18.27,18.43,18.25,18.43,4500.0,18.27,18.43,18.25,18.43,4500.0
2016-01-11 14:30:00,18.41,18.53,18.41,18.45,3153.0,18.41,18.53,18.41,18.45,3153.0
2016-01-11 15:00:00,18.47,18.67,18.45,18.67,8994.0,18.47,18.67,18.45,18.67,8994.0
2016-01-11 15:30:00,18.66,18.76,18.66,18.72,11101.0,18.66,18.76,18.66,18.72,11101.0
2016-01-12 09:30:00,18.95,19.11,18.92,18.92,1600.0,18.95,19.11,18.92,18.92,1600.0
2016-01-12 10:00:00,18.96,18.99,18.9,18.99,1900.0,18.96,18.99,18.9,18.99,1900.0
2016-01-12 10:30:00,19.02,19.16,18.97,19.04,2556.0,19.02,19.16,18.97,19.04,2556.0
2016-01-12 11:00:00,19.02,19.03,18.87,18.87,4400.0,19.02,19.03,18.87,18.87,4400.0
2016-01-12 11:30:00,18.85,18.89,18.81,18.85,5400.0,18.85,18.89,18.81,18.85,5400.0
2016-01-12 12:00:00,18.85,18.86,18.67,18.72,1700.0,18.85,18.86,18.67,18.72,1700.0
2016-01-12 12:30:00,18.73,18.73,18.57,18.57,2600.0,18.73,18.73,18.57,18.57,2600.0
2016-01-12 13:00:00,18.58,18.62,18.54,18.55,3600.0,18.58,18.62,18.54,18.55,3600.0
2016-01-12 13:30:00,18.57,18.62,18.57,18.58,3500.0,18.57,18.62,18.57,18.58,3500.0
2016-01-12 14:00:00,18.57,18.61,18.53,18.59,3300.0,18.57,18.61,18.53,18.59,3300.0
2016-01-12 14:30:00,18.59,18.68,18.59,18.68,2500.0,18.59,18.68,18.59,18.68,2500.0
2016-01-12 15:00:00,18.63,18.71,18.57,18.67,5100.0,18.63,18.71,18.57,18.67,5100.0
2016-01-12 15:30:00,18.65,18.79,18.64,18.79,7113.0,18.65,18.79,18.64,18.79,7113.0
2016-01-13 09:30:00,18.83,19.03,18.83,19.03,1550.0,18.83,19.03,18.83,19.03,1550.0
2016-01-13 10:00:00,18.99,19.0,18.79,18.8,1900.0,18.99,19.0,18.79,18.8,1900.0
2016-01-13 10:30:00,18.74,18.75,18.63,18.75,1500.0,18.74,18.75,18.63,18.75,1500.0
2016-01-13 11:00:00,18.68,18.71,18.68,18.71,200.0,18.68,18.71,18.68,18.71,200.0
2016-01-13 11:30:00,18.72,18.78,18.71,18.78,1100.0,18.72,18.78,18.71,18.78,1100.0
2016-01-13 12:00:00,18.78,18.8,18.73,18.8,1500.0,18.78,18.8,18.73,18.8,1500.0
2016-01-13 12:30:00,18.74,18.77,18.74,18.75,500.0,18.74,18.77,18.74,18.75,500.0
2016-01-13 13:00:00,18.76,18.78,18.75,18.75,1200.0,18.76,18.78,18.75,18.75,1200.0
2016-01-13 13:30:00,18.75,18.76,18.74,18.75,1400.0,18.75,18.76,18.74,18.75,1400.0
2016-01-13 14:00:00,18.75,18.77,18.73,18.74,2100.0,18.75,18.77,18.73,18.74,2100.0
2016-01-13 14:30:00,18.74,18.74,18.61,18.72,4100.0,18.74,18.74,18.61,18.72,4100.0
2016-01-13 15:00:00,18.7,18.85,18.7,18.85,8488.0,18.7,18.85,18.7,18.85,8488.0
2016-01-13 15:30:00,18.83,18.83,18.67,18.67,11086.0,18.83,18.83,18.67,18.67,11086.0
2016-01-14 09:30:00,18.61,18.61,18.42,18.5,1359.0,18.61,18.61,18.42,18.5,1359.0
2016-01-14 10:00:00,18.51,18.74,18.43,18.74,1728.0,18.51,18.74,18.43,18.74,1728.0
2016-01-14 10:30:00,18.73,18.88,18.73,18.81,700.0,18.73,18.88,18.73,18.81,700.0
2016-01-14 11:00:00,18.73,18.73,18.43,18.43,400.0,18.73,18.73,18.43,18.43,400.0
2016-01-14 11:30:00,18.44,18.51,18.43,18.51,600.0,18.44,18.51,18.43,18.51,600.0
2016-01-14 12:00:00,18.48,18.5,18.44,18.5,1100.0,18.48,18.5,18.44,18.5,1100.0
2016-01-14 12:30:00,18.52,18.52,18.52,18.52,200.0,18.52,18.52,18.52,18.52,200.0
2016-01-14 13:00:00,18.55,18.68,18.55,18.68,700.0,18.55,18.68,18.55,18.68,700.0
2016-01-14 13:30:00,18.7,18.76,18.68,18.73,1300.0,18.7,18.76,18.68,18.73,1300.0
2016-01-14 14:00:00,18.7,18.76,18.69,18.74,1200.0,18.7,18.76,18.69,18.74,1200.0
2016-01-14 14:30:00,18.76,18.82,18.76,18.82,1000.0,18.76,18.82,18.76,18.82,1000.0
2016-01-14 15:00:00,18.85,18.87,18.77,18.78,2246.0,18.85,18.87,18.77,18.78,2246.0
2016-01-14 15:30:00,18.74,18.78,18.67,18.69,8922.0,18.74,18.78,18.67,18.69,8922.0
2016-01-15 09:30:00,18.11,18.4,17.82,18.31,2900.0,18.11,18.4,17.82,18.31,2900.0
2016-01-15 10:00:00,18.17,18.31,18.11,18.29,5000.0,18.17,18.31,18.11,18.29,5000.0
2016-01-15 10:30:00,18.35,18.55,18.31,18.32,4200.0,18.35,18.55,18.31,18.32,4200.0
2016-01-15 11:00:00,18.31,18.49,18.29,18.49,3500.0,18.31,18.49,18.29,18.49,3500.0
2016-01-15 11:30:00,18.46,18.52,18.4,18.49,3900.0,18.46,18.52,18.4,18.49,3900.0
2016-01-15 12:00:00,18.47,18.51,18.34,18.41,3700.0,18.47,18.51,18.34,18.41,3700.0
2016-01-15 12:30:00,18.4,18.48,18.28,18.48,3316.0,18.4,18.48,18.28,18.48,3316.0
2016-01-15 13:00:00,18.45,18.51,18.4,18.49,3490.0,18.45,18.51,18.4,18.49,3490.0
2016-01-15 13:30:00,18.48,18.61,18.48,18.61,2700.0,18.48,18.61,18.48,18.61,2700.0
2016-01-15 14:00:00,18.61,18.65,18.57,18.57,4128.0,18.61,18.65,18.57,18.57,4128.0
2016-01-15 14:30:00,18.55,18.57,18.5,18.53,8076.0,18.55,18.57,18.5,18.53,8076.0
2016-01-15 15:00:00,18.54,18.54,18.36,18.5,7371.0,18.54,18.54,18.36,18.5,7371.0
2016-01-15 15:30:00,18.48,18.61,18.46,18.61,14859.0,18.48,18.61,18.46,18.61,14859.0
2016-01-19 09:30:00,18.91,18.91,18.64,18.77,3300.0,18.91,18.91,18.64,18.77,3300.0
2016-01-19 10:00:00,18.85,18.85,18.75,18.8,3584.0,18.85,18.85,18.75,18.8,3584.0
2016-01-19 10:30:00,18.85,18.85,18.65,18.68,4445.0,18.85,18.85,18.65,18.68,4445.0
2016-01-19 11:00:00,18.65,18.65,18.37,18.47,5900.0,18.65,18.65,18.37,18.47,5900.0
2016-01-19 11:30:00,18.5,18.5,18.31,18.34,7228.0,18.5,18.5,18.31,18.34,7228.0
2016-01-19 12:00:00,18.28,18.28,18.2,18.28,2400.0,18.28,18.28,18.2,18.28,2400.0
2016-01-19 12:30:00,18.28,18.28,18.14,18.2,2400.0,18.28,18.28,18.14,18.2,2400.0
2016-01-19 13:00:00,18.17,18.22,18.15,18.15,2052.0,18.17,18.22,18.15,18.15,2052.0
2016-01-19 13:30:00,18.15,18.15,17.93,17.93,3500.0,18.15,18.15,17.93,17.93,3500.0
2016-01-19 14:00:00,17.94,17.99,17.86,17.96,2647.0,17.94,17.99,17.86,17.96,2647.0
2016-01-19 14:30:00,17.95,17.99,17.87,17.95,3800.0,17.95,17.99,17.87,17.95,3800.0
2016-01-19 15:00:00,17.98,18.06,17.93,18.03,15167.0,17.98,18.06,17.93,18.03,15167.0
2016-01-19 15:30:00,18.08,18.08,17.95,17.96,19594.0,18.08,18.08,17.95,17.96,19594.0
2016-01-20 09:30:00,17.7,18.04,17.61,17.8,9150.0,17.7,18.04,17.61,17.8,9150.0
2016-01-20 10:00:00,17.77,17.92,17.72,17.92,8160.0,17.77,17.92,17.72,17.92,8160.0
2016-01-20 10:30:00,17.87,17.88,17.62,17.63,4400.0,17.87,17.88,17.62,17.63,4400.0
2016-01-20 11:00:00,17.62,17.7,17.57,17.66,4367.0,17.62,17.7,17.57,17.66,4367.0
2016-01-20 11:30:00,17.69,17.89,17.55,17.66,7837.0,17.69,17.89,17.55,17.66,7837.0
2016-01-20 12:00:00,17.67,17.67,17.53,17.56,3404.0,17.67,17.67,17.53,17.56,3404.0
2016-01-20 12:30:00,17.56,17.56,17.48,17.51,13900.0,17.56,17.56,17.48,17.51,13900.0
2016-01-20 13:00:00,17.62,17.7,17.58,17.7,3615.0,17.62,17.7,17.58,17.7,3615.0
2016-01-20 13:30:00,17.71,17.8,17.71,17.72,4800.0,17.71,17.8,17.71,17.72,4800.0
2016-01-20 14:00:00,17.67,17.8,17.67,17.68,8000.0,17.67,17.8,17.67,17.68,8000.0
2016-01-20 14:30:00,17.72,17.8,17.66,17.78,19172.0,17.72,17.8,17.66,17.78,19172.0
2016-01-20 15:00:00,17.73,17.87,17.69,17.87,36671.0,17.73,17.87,17.69,17.87,36671.0
2016-01-20 15:30:00,17.87,17.93,17.75,17.78,31801.0,17.87,17.93,17.75,17.78,31801.0
2016-01-21 09:30:00,17.7,17.99,17.68,17.69,2022.0,17.7,17.99,17.68,17.69,2022.0
2016-01-21 10:00:00,17.78,17.95,17.78,17.83,3500.0,17.78,17.95,17.78,17.83,3500.0
2016-01-21 10:30:00,17.88,18.03,17.88,17.9,4700.0,17.88,18.03,17.88,17.9,4700.0
2016-01-21 11:00:00,17.87,17.94,17.83,17.83,3200.0,17.87,17.94,17.83,17.83,3200.0
2016-01-21 11:30:00,17.87,17.96,17.85,17.94,6820.0,17.87,17.96,17.85,17.94,6820.0
2016-01-21 12:00:00,17.95,18.08,17.95,17.97,5836.0,17.95,18.08,17.95,17.97,5836.0
2016-01-21 12:30:00,18.02,18.04,17.91,17.94,3900.0,18.02,18.04,17.91,17.94,3900.0
2016-01-21 13:00:00,17.94,17.96,17.85,17.85,10299.0,17.94,17.96,17.85,17.85,10299.0
2016-01-21 13:30:00,17.88,17.94,17.84,17.91,5844.0,17.88,17.94,17.84,17.91,5844.0
2016-01-21 14:00:00,17.9,17.97,17.82,17.97,4600.0,17.9,17.97,17.82,17.97,4600.0
2016-01-21 14:30:00,18.02,18.16,18.02,18.1,4100.0,18.02,18.16,18.02,18.1,4100.0
2016-01-21 15:00:00,18.1,18.12,18.03,18.06,3800.0,18.1,18.12,18.03,18.06,3800.0
2016-01-21 15:30:00,18.05,18.08,18.0,18.02,13008.0,18.05,18.08,18.0,18.02,13008.0
2016-01-22 09:30:00,18.26,18.31,18.19,18.31,2485.0,18.26,18.31,18.19,18.31,2485.0
2016-01-22 10:00:00,18.36,18.38,18.21,18.22,2600.0,18.36,18.38,18.21,18.22,2600.0
2016-01-22 10:30:00,18.24,18.24,18.0,18.02,2700.0,18.24,18.24,18.0,18.02,2700.0
2016-01-22 11:00:00,18.14,18.18,18.09,18.18,2700.0,18.14,18.18,18.09,18.18,2700.0
2016-01-22 11:30:00,18.12,18.12,18.0,18.01,2135.0,18.12,18.12,18.0,18.01,2135.0
2016-01-22 12:00:00,18.1,18.17,18.08,18.13,4163.0,18.1,18.17,18.08,18.13,4163.0
2016-01-22 12:30:00,18.17,18.21,18.17,18.19,1000.0,18.17,18.21,18.17,18.19,1000.0
2016-01-22 13:00:00,18.21,18.28,18.17,18.28,2700.0,18.21,18.28,18.17,18.28,2700.0
2016-01-22 13:30:00,18.28,18.37,18.28,18.37,3500.0,18.28,18.37,18.28,18.37,3500.0
2016-01-22 14:00:00,18.44,18.47,18.4,18.42,2300.0,18.44,18.47,18.4,18.42,2300.0
2016-01-22 14:30:00,18.43,18.45,18.4,18.44,3700.0,18.43,18.45,18.4,18.44,3700.0
2016-01-22 15:00:00,18.44,18.44,18.3,18.3,12202.0,18.44,18.44,18.3,18.3,12202.0
2016-01-22 15:30:00,18.32,18.38,18.29,18.37,8985.0,18.32,18.38,18.29,18.37,8985.0
2016-01-25 09:30:00,18.24,18.29,18.24,18.28,2000.0,18.24,18.29,18.24,18.28,2000.0
2016-01-25 10:00:00,18.36,18.44,18.29,18.43,3200.0,18.36,18.44,18.29,18.43,3200.0
2016-01-25 10:30:00,18.42,18.42,18.25,18.27,2000.0,18.42,18.42,18.25,18.27,2000.0
2016-01-25 11:00:00,18.24,18.26,18.21,18.26,4242.0,18.24,18.26,18.21,18.26,4242.0
2016-01-25 11:30:00,18.31,18.51,18.29,18.51,3840.0,18.31,18.51,18.29,18.51,3840.0
2016-01-25 12:00:00,18.53,18.63,18.53,18.62,3500.0,18.53,18.63,18.53,18.62,3500.0
2016-01-25 12:30:00,18.65,18.65,18.57,18.6,2900.0,18.65,18.65,18.57,18.6,2900.0
2016-01-25 13:00:00,18.6,18.61,18.5,18.57,4600.0,18.6,18.61,18.5,18.57,4600.0
2016-01-25 13:30:00,18.59,18.66,18.59,18.63,1559.0,18.59,18.66,18.59,18.63,1559.0
2016-01-25 14:00:00,18.62,18.75,18.62,18.72,2700.0,18.62,18.75,18.62,18.72,2700.0
2016-01-25 14:30:00,18.74,18.84,18.74,18.84,2850.0,18.74,18.84,18.74,18.84,2850.0
2016-01-25 15:00:00,18.85,18.86,18.69,18.7,14706.0,18.85,18.86,18.69,18.7,14706.0
2016-01-25 15:30:00,18.71,18.82,18.71,18.82,16666.0,18.71,18.82,18.71,18.82,16666.0
2016-01-26 09:30:00,18.87,19.08,18.87,19.07,2900.0,18.87,19.08,18.87,19.07,2900.0
2016-01-26 10:00:00,19.14,19.19,19.09,19.13,8286.0,19.14,19.19,19.09,19.13,8286.0
2016-01-26 10:30:00,19.26,19.53,19.26,19.41,8900.0,19.26,19.53,19.26,19.41,8900.0
2016-01-26 11:00:00,19.41,19.67,19.39,19.67,9465.0,19.41,19.67,19.39,19.67,9465.0
2016-01-26 11:30:00,19.67,19.89,19.6,19.88,7730.0,19.67,19.89,19.6,19.88,7730.0
2016-01-26 12:00:00,19.85,19.85,19.73,19.79,4201.0,19.85,19.85,19.73,19.79,4201.0
2016-01-26 12:30:00,19.8,19.85,19.76,19.8,5100.0,19.8,19.85,19.76,19.8,5100.0
2016-01-26 13:00:00,19.79,19.79,19.64,19.67,3926.0,19.79,19.79,19.64,19.67,3926.0
2016-01-26 13:30:00,19.67,19.67,19.58,19.61,3700.0,19.67,19.67,19.58,19.61,3700.0
2016-01-26 14:00:00,19.59,19.62,19.56,19.56,3185.0,19.59,19.62,19.56,19.56,3185.0
2016-01-26 14:30:00,19.56,19.61,19.48,19.5,5823.0,19.56,19.61,19.48,19.5,5823.0
2016-01-26 15:00:00,19.51,19.68,19.51,19.66,10200.0,19.51,19.68,19.51,19.66,10200.0
2016-01-26 15:30:00,19.62,19.68,19.57,19.68,27344.0,19.62,19.68,19.57,19.68,27344.0
2016-01-27 09:30:00,19.63,19.81,19.6,19.62,1000.0,19.63,19.81,19.6,19.62,1000.0
2016-01-27 10:00:00,19.58,19.58,19.22,19.22,8803.0,19.58,19.58,19.22,19.22,8803.0
2016-01-27 10:30:00,19.23,19.23,18.95,18.99,18452.0,19.23,19.23,18.95,18.99,18452.0
2016-01-27 11:00:00,18.97,18.98,18.78,18.92,6700.0,18.97,18.98,18.78,18.92,6700.0
2016-01-27 11:30:00,18.93,19.22,18.88,19.1,6537.0,18.93,19.22,18.88,19.1,6537.0
2016-01-27 12:00:00,19.12,19.14,19.01,19.05,3500.0,19.12,19.14,19.01,19.05,3500.0
2016-01-27 12:30:00,19.06,19.07,18.97,18.97,6200.0,19.06,19.07,18.97,18.97,6200.0
2016-01-27 13:00:00,18.96,18.99,18.88,18.88,6100.0,18.96,18.99,18.88,18.88,6100.0
2016-01-27 13:30:00,18.86,18.89,18.8,18.89,4400.0,18.86,18.89,18.8,18.89,4400.0
2016-01-27 14:00:00,18.92,18.93,18.73,18.83,10000.0,18.92,18.93,18.73,18.83,10000.0
2016-01-27 14:30:00,18.82,18.84,18.75,18.77,8300.0,18.82,18.84,18.75,18.77,8300.0
2016-01-27 15:00:00,18.79,18.85,18.71,18.78,17676.0,18.79,18.85,18.71,18.78,17676.0
2016-01-27 15:30:00,18.76,18.76,18.73,18.75,24062.0,18.76,18.76,18.73,18.75,24062.0
2016-01-28 09:30:00,19.1,19.21,18.95,19.18,5200.0,19.1,19.21,18.95,19.18,5200.0
2016-01-28 10:00:00,19.23,19.3,19.17,19.21,4900.0,19.23,19.3,19.17,19.21,4900.0
2016-01-28 10:30:00,19.18,19.3,19.14,19.22,5660.0,19.18,19.3,19.14,19.22,5660.0
2016-01-28 11:00:00,19.25,19.25,19.1,19.1,6400.0,19.25,19.25,19.1,19.1,6400.0
2016-01-28 11:30:00,19.07,19.2,18.99,19.09,5400.0,19.07,19.2,18.99,19.09,5400.0
2016-01-28 12:00:00,19.07,19.15,19.07,19.13,6478.0,19.07,19.15,19.07,19.13,6478.0
2016-01-28 12:30:00,19.08,19.13,19.03,19.08,5467.0,19.08,19.13,19.03,19.08,5467.0
2016-01-28 13:00:00,19.09,19.11,19.03,19.11,1920.0,19.09,19.11,19.03,19.11,1920.0
2016-01-28 13:30:00,19.12,19.13,19.06,19.06,6818.0,19.12,19.13,19.06,19.06,6818.0
2016-01-28 14:00:00,19.1,19.17,19.09,19.17,4725.0,19.1,19.17,19.09,19.17,4725.0
2016-01-28 14:30:00,19.19,19.19,19.08,19.09,6600.0,19.19,19.19,19.08,19.09,6600.0
2016-01-28 15:00:00,19.11,19.12,19.04,19.11,4400.0,19.11,19.12,19.04,19.11,4400.0
2016-01-28 15:30:00,19.1,19.13,19.08,19.1,8509.0,19.1,19.13,19.08,19.1,8509.0
2016-01-29 09:30:00,19.25,19.47,19.25,19.4,3400.0,19.25,19.47,19.25,19.4,3400.0
2016-01-29 10:00:00,19.4,19.7,19.31,19.66,18307.0,19.4,19.7,19.31,19.66,18307.0
2016-01-29 10:30:00,19.64,19.86,19.59,19.84,7617.0,19.64,19.86,19.59,19.84,7617.0
2016-01-29 11:00:00,19.86,19.87,19.71,19.85,7714.0,19.86,19.87,19.71,19.85,7714.0
2016-01-29 11:30:00,19.85,19.85,19.62,19.62,6600.0,19.85,19.85,19.62,19.62,6600.0
2016-01-29 12:00:00,19.59,19.72,19.53,19.62,5400.0,19.59,19.72,19.53,19.62,5400.0
2016-01-29 12:30:00,19.62,19.69,19.6,19.69,6600.0,19.62,19.69,19.6,19.69,6600.0
2016-01-29 13:00:00,19.69,19.78,19.69,19.76,7573.0,19.69,19.78,19.69,19.76,7573.0
2016-01-29 13:30:00,19.76,19.77,19.69,19.7,7600.0,19.76,19.77,19.69,19.7,7600.0
2016-01-29 14:00:00,19.7,19.84,19.69,19.8,9500.0,19.7,19.84,19.69,19.8,9500.0
2016-01-29 14:30:00,19.8,19.81,19.71,19.78,12773.0,19.8,19.81,19.71,19.78,12773.0
2016-01-29 15:00:00,19.8,20.05,19.79,20.05,10795.0,19.8,20.05,19.79,20.05,10795.0
2016-01-29 15:30:00,20.06,20.13,20.0,20.08,38934.0,20.06,20.13,20.0,20.08,38934.0
2016-02-01 09:30:00,19.85,19.85,19.8,19.8,600.0,19.85,19.85,19.8,19.8,600.0
2016-02-01 10:00:00,19.89,19.95,19.85,19.85,4100.0,19.89,19.95,19.85,19.85,4100.0
2016-02-01 10:30:00,19.95,20.05,19.95,20.0,2298.0,19.95,20.05,19.95,20.0,2298.0
2016-02-01 11:00:00,20.01,20.09,20.0,20.09,2317.0,20.01,20.09,20.0,20.09,2317.0
2016-02-01 11:30:00,20.11,20.13,20.04,20.05,4898.0,20.11,20.13,20.04,20.05,4898.0
2016-02-01 12:00:00,20.04,20.28,20.04,20.21,3649.0,20.04,20.28,20.04,20.21,3649.0
2016-02-01 12:30:00,20.23,20.23,20.1,20.1,1646.0,20.23,20.23,20.1,20.1,1646.0
2016-02-01 13:00:00,20.1,20.35,20.1,20.35,3749.0,20.1,20.35,20.1,20.35,3749.0
2016-02-01 13:30:00,20.36,20.38,20.19,20.21,7667.0,20.36,20.38,20.19,20.21,7667.0
2016-02-01 14:00:00,20.23,20.33,20.23,20.33,5198.0,20.23,20.33,20.23,20.33,5198.0
2016-02-01 14:30:00,20.34,20.5,20.32,20.5,7284.0,20.34,20.5,20.32,20.5,7284.0
2016-02-01 15:00:00,20.5,20.89,20.48,20.89,24273.0,20.5,20.89,20.48,20.89,24273.0
2016-02-01 15:30:00,20.87,20.94,20.56,20.67,33296.0,20.87,20.94,20.56,20.67,33296.0
2016-02-02 09:30:00,20.2,20.25,19.95,20.01,5641.0,20.2,20.25,19.95,20.01,5641.0
2016-02-02 10:00:00,20.01,20.1,19.99,20.09,6200.0,20.01,20.1,19.99,20.09,6200.0
2016-02-02 10:30:00,20.05,20.07,19.93,19.97,9939.0,20.05,20.07,19.93,19.97,9939.0
2016-02-02 11:00:00,19.96,19.96,19.78,19.9,8900.0,19.96,19.96,19.78,19.9,8900.0
2016-02-02 11:30:00,19.96,19.96,19.88,19.9,4200.0,19.96,19.96,19.88,19.9,4200.0
2016-02-02 12:00:00,19.9,19.9,19.74,19.74,1700.0,19.9,19.9,19.74,19.74,1700.0
2016-02-02 12:30:00,19.74,19.81,19.74,19.79,1500.0,19.74,19.81,19.74,19.79,1500.0
2016-02-02 13:00:00,19.79,19.79,19.63,19.67,4460.0,19.79,19.79,19.63,19.67,4460.0
2016-02-02 13:30:00,19.68,19.68,19.55,19.55,3000.0,19.68,19.68,19.55,19.55,3000.0
2016-02-02 14:00:00,19.57,19.57,19.47,19.48,6700.0,19.57,19.57,19.47,19.48,6700.0
2016-02-02 14:30:00,19.5,19.63,19.5,19.55,11630.0,19.5,19.63,19.5,19.55,11630.0
2016-02-02 15:00:00,19.54,19.54,19.43,19.46,8782.0,19.54,19.54,19.43,19.46,8782.0
2016-02-02 15:30:00,19.46,19.49,19.3,19.36,20879.0,19.46,19.49,19.3,19.36,20879.0
2016-02-03 09:30:00,19.38,19.39,19.23,19.23,3500.0,19.38,19.39,19.23,19.23,3500.0
2016-02-03 10:00:00,19.17,19.17,18.61,18.61,9640.0,19.17,19.17,18.61,18.61,9640.0
2016-02-03 10:30:00,18.61,18.66,18.48,18.65,9800.0,18.61,18.66,18.48,18.65,9800.0
2016-02-03 11:00:00,18.64,18.64,18.38,18.39,18250.0,18.64,18.64,18.38,18.39,18250.0
2016-02-03 11:30:00,18.39,18.41,18.13,18.15,19180.0,18.39,18.41,18.13,18.15,19180.0
2016-02-03 12:00:00,18.16,18.44,18.15,18.44,9156.0,18.16,18.44,18.15,18.44,9156.0
2016-02-03 12:30:00,18.41,18.52,18.35,18.52,6227.0,18.41,18.52,18.35,18.52,6227.0
2016-02-03 13:00:00,18.53,18.64,18.49,18.62,4600.0,18.53,18.64,18.49,18.62,4600.0
2016-02-03 13:30:00,18.57,18.6,18.47,18.47,6400.0,18.57,18.6,18.47,18.47,6400.0
2016-02-03 14:00:00,18.51,18.6,18.49,18.6,6200.0,18.51,18.6,18.49,18.6,6200.0
2016-02-03 14:30:00,18.62,18.65,18.52,18.6,10300.0,18.62,18.65,18.52,18.6,10300.0
2016-02-03 15:00:00,18.6,18.61,18.46,18.47,10544.0,18.6,18.61,18.46,18.47,10544.0
2016-02-03 15:30:00,18.49,18.52,18.45,18.47,25477.0,18.49,18.52,18.45,18.47,25477.0
2016-02-04 09:30:00,18.5,18.8,18.5,18.68,1200.0,18.5,18.8,18.5,18.68,1200.0
2016-02-04 10:00:00,18.68,19.02,18.56,19.01,6600.0,18.68,19.02,18.56,19.01,6600.0
2016-02-04 10:30:00,18.99,19.25,18.99,19.22,5697.0,18.99,19.25,18.99,19.22,5697.0
2016-02-04 11:00:00,19.2,19.2,18.86,18.89,18640.0,19.2,19.2,18.86,18.89,18640.0
2016-02-04 11:30:00,18.89,19.03,18.89,18.93,15052.0,18.89,19.03,18.89,18.93,15052.0
2016-02-04 12:00:00,18.92,19.06,18.92,18.96,3187.0,18.92,19.06,18.92,18.96,3187.0
2016-02-04 12:30:00,18.97,18.98,18.91,18.91,4173.0,18.97,18.98,18.91,18.91,4173.0
2016-02-04 13:00:00,18.9,19.0,18.9,18.9,4200.0,18.9,19.0,18.9,18.9,4200.0
2016-02-04 13:30:00,18.94,18.96,18.77,18.79,2300.0,18.94,18.96,18.77,18.79,2300.0
2016-02-04 14:00:00,18.82,18.82,18.75,18.77,2900.0,18.82,18.82,18.75,18.77,2900.0
2016-02-04 14:30:00,18.78,18.87,18.75,18.87,3600.0,18.78,18.87,18.75,18.87,3600.0
2016-02-04 15:00:00,18.9,18.96,18.88,18.92,7238.0,18.9,18.96,18.88,18.92,7238.0
2016-02-04 15:30:00,18.94,19.07,18.94,19.03,19794.0,18.94,19.07,18.94,19.03,19794.0
2016-02-05 09:30:00,19.01,19.01,18.69,18.71,4800.0,19.01,19.01,18.69,18.71,4800.0
2016-02-05 10:00:00,18.68,18.75,18.36,18.36,13400.0,18.68,18.75,18.36,18.36,13400.0
2016-02-05 10:30:00,18.33,18.47,18.31,18.34,5090.0,18.33,18.47,18.31,18.34,5090.0
2016-02-05 11:00:00,18.34,18.35,18.04,18.11,4900.0,18.34,18.35,18.04,18.11,4900.0
2016-02-05 11:30:00,18.09,18.11,18.05,18.06,4100.0,18.09,18.11,18.05,18.06,4100.0
2016-02-05 12:00:00,18.09,18.11,18.0,18.03,5678.0,18.09,18.11,18.0,18.03,5678.0
2016-02-05 12:30:00,18.03,18.05,17.91,17.95,4358.0,18.03,18.05,17.91,17.95,4358.0
2016-02-05 13:00:00,17.96,17.97,17.8,17.94,3900.0,17.96,17.97,17.8,17.94,3900.0
2016-02-05 13:30:00,17.89,17.89,17.72,17.76,6884.0,17.89,17.89,17.72,17.76,6884.0
2016-02-05 14:00:00,17.75,17.77,17.62,17.64,5700.0,17.75,17.77,17.62,17.64,5700.0
2016-02-05 14:30:00,17.64,17.75,17.63,17.75,6534.0,17.64,17.75,17.63,17.75,6534.0
2016-02-05 15:00:00,17.72,17.74,17.51,17.54,16445.0,17.72,17.74,17.51,17.54,16445.0
2016-02-05 15:30:00,17.54,17.54,17.32,17.32,23664.0,17.54,17.54,17.32,17.32,23664.0
2016-02-08 09:30:00,17.0,17.1,16.72,16.72,2400.0,17.0,17.1,16.72,16.72,2400.0
2016-02-08 10:00:00,16.91,17.0,16.86,16.89,3900.0,16.91,17.0,16.86,16.89,3900.0
2016-02-08 10:30:00,16.87,16.98,16.83,16.83,2800.0,16.87,16.98,16.83,16.83,2800.0
2016-02-08 11:00:00,16.86,16.86,16.73,16.8,3033.0,16.86,16.86,16.73,16.8,3033.0
2016-02-08 11:30:00,16.78,16.78,16.64,16.7,3800.0,16.78,16.78,16.64,16.7,3800.0
2016-02-08 12:00:00,16.7,16.71,16.67,16.68,1500.0,16.7,16.71,16.67,16.68,1500.0
2016-02-08 12:30:00,16.74,16.74,16.66,16.68,2000.0,16.74,16.74,16.66,16.68,2000.0
2016-02-08 13:00:00,16.68,16.68,16.57,16.57,2200.0,16.68,16.68,16.57,16.57,2200.0
2016-02-08 13:30:00,16.56,16.58,16.49,16.5,2114.0,16.56,16.58,16.49,16.5,2114.0
2016-02-08 14:00:00,16.49,16.53,16.49,16.5,3000.0,16.49,16.53,16.49,16.5,3000.0
2016-02-08 14:30:00,16.49,16.51,16.46,16.5,7352.0,16.49,16.51,16.46,16.5,7352.0
2016-02-08 15:00:00,16.5,16.72,16.49,16.68,9951.0,16.5,16.72,16.49,16.68,9951.0
2016-02-08 15:30:00,16.68,16.89,16.68,16.82,18431.0,16.68,16.89,16.68,16.82,18431.0
2016-02-09 09:30:00,16.71,16.81,16.49,16.81,1200.0,16.71,16.81,16.49,16.81,1200.0
2016-02-09 10:00:00,16.89,16.9,16.74,16.74,700.0,16.89,16.9,16.74,16.74,700.0
2016-02-09 10:30:00,16.7,16.7,16.53,16.57,1100.0,16.7,16.7,16.53,16.57,1100.0
2016-02-09 11:00:00,16.48,16.56,16.46,16.56,3878.0,16.48,16.56,16.46,16.56,3878.0
2016-02-09 11:30:00,16.55,16.55,16.39,16.39,2000.0,16.55,16.55,16.39,16.39,2000.0
2016-02-09 12:00:00,16.39,16.41,16.3,16.33,9100.0,16.39,16.41,16.3,16.33,9100.0
2016-02-09 12:30:00,16.32,16.35,16.29,16.32,2200.0,16.32,16.35,16.29,16.32,2200.0
2016-02-09 13:00:00,16.32,16.32,16.21,16.25,1200.0,16.32,16.32,16.21,16.25,1200.0
2016-02-09 13:30:00,16.3,16.3,16.18,16.18,3400.0,16.3,16.3,16.18,16.18,3400.0
2016-02-09 14:00:00,16.2,16.29,16.18,16.26,4217.0,16.2,16.29,16.18,16.26,4217.0
2016-02-09 14:30:00,16.28,16.4,16.28,16.38,4400.0,16.28,16.4,16.28,16.38,4400.0
2016-02-09 15:00:00,16.39,16.52,16.36,16.36,8320.0,16.39,16.52,16.36,16.36,8320.0
2016-02-09 15:30:00,16.39,16.42,16.21,16.22,9618.0,16.39,16.42,16.21,16.22,9618.0
2016-02-10 09:30:00,16.24,16.29,16.1,16.28,1300.0,16.24,16.29,16.1,16.28,1300.0
2016-02-10 10:00:00,16.28,16.59,16.22,16.56,17060.0,16.28,16.59,16.22,16.56,17060.0
2016-02-10 10:30:00,16.65,16.7,16.56,16.6,1600.0,16.65,16.7,16.56,16.6,1600.0
2016-02-10 11:00:00,16.53,16.53,16.46,16.49,1100.0,16.53,16.53,16.46,16.49,1100.0
2016-02-10 11:30:00,16.44,16.44,16.32,16.41,1300.0,16.44,16.44,16.32,16.41,1300.0
2016-02-10 12:00:00,16.36,16.4,16.28,16.38,1500.0,16.36,16.4,16.28,16.38,1500.0
2016-02-10 12:30:00,16.39,16.45,16.39,16.43,1300.0,16.39,16.45,16.39,16.43,1300.0
2016-02-10 13:00:00,16.44,16.45,16.38,16.38,1000.0,16.44,16.45,16.38,16.38,1000.0
2016-02-10 13:30:00,16.38,16.38,16.27,16.27,2005.0,16.38,16.38,16.27,16.27,2005.0
2016-02-10 14:00:00,16.29,16.3,16.26,16.28,4247.0,16.29,16.3,16.26,16.28,4247.0
2016-02-10 14:30:00,16.28,16.3,16.2,16.21,4000.0,16.28,16.3,16.2,16.21,4000.0
2016-02-10 15:00:00,16.21,16.24,16.16,16.16,6400.0,16.21,16.24,16.16,16.16,6400.0
2016-02-10 15:30:00,16.16,16.17,16.05,16.07,17498.0,16.16,16.17,16.05,16.07,17498.0
2016-02-11 09:30:00,15.96,16.06,15.86,16.02,700.0,15.96,16.06,15.86,16.02,700.0
2016-02-11 10:00:00,16.07,16.07,15.91,15.91,600.0,16.07,16.07,15.91,15.91,600.0
2016-02-11 10:30:00,15.94,16.0,15.89,15.97,1000.0,15.94,16.0,15.89,15.97,1000.0
2016-02-11 11:00:00,15.95,15.99,15.89,15.92,1300.0,15.95,15.99,15.89,15.92,1300.0
2016-02-11 11:30:00,15.87,15.9,15.85,15.86,1374.0,15.87,15.9,15.85,15.86,1374.0
2016-02-11 12:00:00,15.82,15.87,15.79,15.85,1400.0,15.82,15.87,15.79,15.85,1400.0
2016-02-11 12:30:00,15.8,15.95,15.77,15.95,2000.0,15.8,15.95,15.77,15.95,2000.0
2016-02-11 13:00:00,15.98,16.01,15.92,15.92,1000.0,15.98,16.01,15.92,15.92,1000.0
2016-02-11 13:30:00,15.89,15.89,15.83,15.83,700.0,15.89,15.89,15.83,15.83,700.0
2016-02-11 14:00:00,15.83,15.88,15.81,15.81,1400.0,15.83,15.88,15.81,15.81,1400.0
2016-02-11 14:30:00,15.79,16.02,15.75,15.98,3100.0,15.79,16.02,15.75,15.98,3100.0
2016-02-11 15:00:00,15.99,16.03,15.92,16.0,3000.0,15.99,16.03,15.92,16.0,3000.0
2016-02-11 15:30:00,16.0,16.08,15.94,15.94,10059.0,16.0,16.08,15.94,15.94,10059.0
2016-02-12 09:30:00,16.41,16.41,15.79,15.82,2218.0,16.41,16.41,15.79,15.82,2218.0
2016-02-12 10:00:00,15.77,15.85,15.72,15.84,1100.0,15.77,15.85,15.72,15.84,1100.0
2016-02-12 10:30:00,15.72,15.85,15.72,15.85,1171.0,15.72,15.85,15.72,15.85,1171.0
2016-02-12 11:00:00,15.84,16.03,15.84,16.03,500.0,15.84,16.03,15.84,16.03,500.0
2016-02-12 11:30:00,16.06,16.1,16.06,16.09,800.0,16.06,16.1,16.06,16.09,800.0
2016-02-12 12:00:00,16.07,16.12,16.07,16.12,400.0,16.07,16.12,16.07,16.12,400.0
2016-02-12 12:30:00,16.13,16.13,16.13,16.13,300.0,16.13,16.13,16.13,16.13,300.0
2016-02-12 13:00:00,16.08,16.08,16.03,16.03,600.0,16.08,16.08,16.03,16.03,600.0
2016-02-12 13:30:00,15.99,16.01,15.99,15.99,300.0,15.99,16.01,15.99,15.99,300.0
2016-02-12 14:00:00,16.0,16.18,16.0,16.17,1700.0,16.0,16.18,16.0,16.17,1700.0
2016-02-12 14:30:00,16.17,16.2,16.14,16.2,1900.0,16.17,16.2,16.14,16.2,1900.0
2016-02-12 15:00:00,16.19,16.23,16.14,16.23,6204.0,16.19,16.23,16.14,16.23,6204.0
2016-02-12 15:30:00,16.23,16.26,16.2,16.22,14513.0,16.23,16.26,16.2,16.22,14513.0
2016-02-16 09:30:00,16.76,16.78,16.56,16.56,940.0,16.76,16.78,16.56,16.56,940.0
2016-02-16 10:00:00,16.45,16.61,16.45,16.55,400.0,16.45,16.61,16.45,16.55,400.0
2016-02-16 10:30:00,16.57,16.61,16.55,16.55,800.0,16.57,16.61,16.55,16.55,800.0
2016-02-16 11:00:00,16.56,16.56,16.49,16.54,1000.0,16.56,16.56,16.49,16.54,1000.0
2016-02-16 11:30:00,16.63,16.78,16.63,16.78,1000.0,16.63,16.78,16.63,16.78,1000.0
2016-02-16 12:00:00,16.78,16.78,16.77,16.78,500.0,16.78,16.78,16.77,16.78,500.0
2016-02-16 12:30:00,16.8,16.94,16.8,16.94,700.0,16.8,16.94,16.8,16.94,700.0
2016-02-16 13:00:00,16.94,16.95,16.92,16.92,432.0,16.94,16.95,16.92,16.92,432.0
2016-02-16 13:30:00,16.9,16.94,16.87,16.91,1200.0,16.9,16.94,16.87,16.91,1200.0
2016-02-16 14:00:00,16.91,16.93,16.81,16.81,1200.0,16.91,16.93,16.81,16.81,1200.0
2016-02-16 14:30:00,16.82,16.82,16.73,16.73,900.0,16.82,16.82,16.73,16.73,900.0
2016-02-16 15:00:00,16.75,16.82,16.75,16.82,700.0,16.75,16.82,16.75,16.82,700.0
2016-02-16 15:30:00,16.78,16.86,16.76,16.78,5200.0,16.78,16.86,16.76,16.78,5200.0
2016-02-17 09:30:00,16.82,17.29,16.82,17.2,3450.0,16.82,17.29,16.82,17.2,3450.0
2016-02-17 10:00:00,17.26,17.42,17.24,17.4,2600.0,17.26,17.42,17.24,17.4,2600.0
2016-02-17 10:30:00,17.39,17.41,17.3,17.38,2500.0,17.39,17.41,17.3,17.38,2500.0
2016-02-17 11:00:00,17.35,17.4,17.31,17.31,2900.0,17.35,17.4,17.31,17.31,2900.0
2016-02-17 11:30:00,17.32,17.35,17.2,17.23,3300.0,17.32,17.35,17.2,17.23,3300.0
2016-02-17 12:00:00,17.23,17.37,17.23,17.37,2100.0,17.23,17.37,17.23,17.37,2100.0
2016-02-17 12:30:00,17.38,17.42,17.27,17.34,2658.0,17.38,17.42,17.27,17.34,2658.0
2016-02-17 13:00:00,17.37,17.42,17.35,17.39,1500.0,17.37,17.42,17.35,17.39,1500.0
2016-02-17 13:30:00,17.4,17.4,17.31,17.35,3300.0,17.4,17.4,17.31,17.35,3300.0
2016-02-17 14:00:00,17.34,17.45,17.34,17.4,3600.0,17.34,17.45,17.34,17.4,3600.0
2016-02-17 14:30:00,17.4,17.43,17.35,17.35,3700.0,17.4,17.43,17.35,17.35,3700.0
2016-02-17 15:00:00,17.37,17.4,17.34,17.34,4335.0,17.37,17.4,17.34,17.34,4335.0
2016-02-17 15:30:00,17.34,17.4,17.28,17.35,8750.0,17.34,17.4,17.28,17.35,8750.0
2016-02-18 09:30:00,17.56,17.68,17.53,17.64,8598.0,17.56,17.68,17.53,17.64,8598.0
2016-02-18 10:00:00,17.62,17.62,17.49,17.57,3120.0,17.62,17.62,17.49,17.57,3120.0
2016-02-18 10:30:00,17.56,17.56,17.34,17.37,4101.0,17.56,17.56,17.34,17.37,4101.0
2016-02-18 11:00:00,17.35,17.35,17.14,17.22,2744.0,17.35,17.35,17.14,17.22,2744.0
2016-02-18 11:30:00,17.21,17.32,17.21,17.32,2000.0,17.21,17.32,17.21,17.32,2000.0
2016-02-18 12:00:00,17.31,17.31,17.26,17.27,782.0,17.31,17.31,17.26,17.27,782.0
2016-02-18 12:30:00,17.32,17.33,17.27,17.27,652.0,17.32,17.33,17.27,17.27,652.0
2016-02-18 13:00:00,17.25,17.25,17.19,17.22,1617.0,17.25,17.25,17.19,17.22,1617.0
2016-02-18 13:30:00,17.22,17.25,17.18,17.25,1428.0,17.22,17.25,17.18,17.25,1428.0
2016-02-18 14:00:00,17.26,17.31,17.23,17.29,1200.0,17.26,17.31,17.23,17.29,1200.0
2016-02-18 14:30:00,17.32,17.38,17.32,17.38,2351.0,17.32,17.38,17.32,17.38,2351.0
2016-02-18 15:00:00,17.4,17.43,17.36,17.38,4378.0,17.4,17.43,17.36,17.38,4378.0
2016-02-18 15:30:00,17.38,17.41,17.3,17.31,7399.0,17.38,17.41,17.3,17.31,7399.0
2016-02-19 09:30:00,17.21,17.41,17.21,17.28,902.0,17.21,17.41,17.21,17.28,902.0
2016-02-19 10:00:00,17.17,17.43,17.17,17.31,600.0,17.17,17.43,17.17,17.31,600.0
2016-02-19 10:30:00,17.39,17.41,17.32,17.35,1400.0,17.39,17.41,17.32,17.35,1400.0
2016-02-19 11:00:00,17.29,17.48,17.29,17.47,1400.0,17.29,17.48,17.29,17.47,1400.0
2016-02-19 11:30:00,17.5,17.5,17.49,17.49,200.0,17.5,17.5,17.49,17.49,200.0
2016-02-19 12:00:00,17.43,17.44,17.41,17.43,498.0,17.43,17.44,17.41,17.43,498.0
2016-02-19 12:30:00,17.43,17.56,17.43,17.54,2700.0,17.43,17.56,17.43,17.54,2700.0
2016-02-19 13:00:00,17.57,17.57,17.5,17.55,700.0,17.57,17.57,17.5,17.55,700.0
2016-02-19 13:30:00,17.58,17.6,17.58,17.6,700.0,17.58,17.6,17.58,17.6,700.0
2016-02-19 14:00:00,17.57,17.59,17.55,17.55,900.0,17.57,17.59,17.55,17.55,900.0
2016-02-19 14:30:00,17.55,17.58,17.53,17.54,1311.0,17.55,17.58,17.53,17.54,1311.0
2016-02-19 15:00:00,17.55,17.64,17.53,17.64,2400.0,17.55,17.64,17.53,17.64,2400.0
2016-02-19 15:30:00,17.63,17.63,17.6,17.63,1400.0,17.63,17.63,17.6,17.63,1400.0
2016-02-22 09:30:00,17.86,18.14,17.86,18.0,1300.0,17.86,18.14,17.86,18.0,1300.0
2016-02-22 10:00:00,18.05,18.06,17.87,17.87,2300.0,18.05,18.06,17.87,17.87,2300.0
2016-02-22 10:30:00,17.89,17.94,17.84,17.88,3000.0,17.89,17.94,17.84,17.88,3000.0
2016-02-22 11:00:00,17.88,17.89,17.87,17.88,1600.0,17.88,17.89,17.87,17.88,1600.0
2016-02-22 11:30:00,17.87,17.87,17.81,17.81,2800.0,17.87,17.87,17.81,17.81,2800.0
2016-02-22 12:00:00,17.82,17.84,17.8,17.84,2600.0,17.82,17.84,17.8,17.84,2600.0
2016-02-22 12:30:00,17.84,17.9,17.82,17.82,1210.0,17.84,17.9,17.82,17.82,1210.0
2016-02-22 13:00:00,17.83,17.83,17.76,17.78,1100.0,17.83,17.83,17.76,17.78,1100.0
2016-02-22 13:30:00,17.84,17.91,17.84,17.91,1400.0,17.84,17.91,17.84,17.91,1400.0
2016-02-22 14:00:00,17.95,17.95,17.86,17.88,1000.0,17.95,17.95,17.86,17.88,1000.0
2016-02-22 14:30:00,17.89,17.94,17.89,17.94,1000.0,17.89,17.94,17.89,17.94,1000.0
2016-02-22 15:00:00,17.93,17.93,17.83,17.87,2800.0,17.93,17.93,17.83,17.87,2800.0
2016-02-22 15:30:00,17.87,17.94,17.87,17.92,4200.0,17.87,17.94,17.87,17.92,4200.0
2016-02-23 09:30:00,18.03,18.03,17.9,17.97,800.0,18.03,18.03,17.9,17.97,800.0
2016-02-23 10:00:00,17.91,17.91,17.82,17.82,944.0,17.91,17.91,17.82,17.82,944.0
2016-02-23 10:30:00,17.85,17.89,17.74,17.74,800.0,17.85,17.89,17.74,17.74,800.0
2016-02-23 11:00:00,17.66,17.72,17.62,17.72,1500.0,17.66,17.72,17.62,17.72,1500.0
2016-02-23 11:30:00,17.7,17.77,17.7,17.73,1002.0,17.7,17.77,17.7,17.73,1002.0
2016-02-23 12:00:00,17.73,17.73,17.67,17.7,1000.0,17.73,17.73,17.67,17.7,1000.0
2016-02-23 12:30:00,17.69,17.74,17.69,17.73,800.0,17.69,17.74,17.69,17.73,800.0
2016-02-23 13:00:00,17.73,17.73,17.72,17.72,500.0,17.73,17.73,17.72,17.72,500.0
2016-02-23 13:30:00,17.73,17.73,17.68,17.7,1000.0,17.73,17.73,17.68,17.7,1000.0
2016-02-23 14:00:00,17.68,17.76,17.68,17.74,600.0,17.68,17.76,17.68,17.74,600.0
2016-02-23 14:30:00,17.73,17.74,17.72,17.72,500.0,17.73,17.74,17.72,17.72,500.0
2016-02-23 15:00:00,17.7,17.72,17.67,17.67,1500.0,17.7,17.72,17.67,17.67,1500.0
2016-02-23 15:30:00,17.65,17.65,17.53,17.53,5120.0,17.65,17.65,17.53,17.53,5120.0
2016-02-24 09:30:00,17.25,17.27,17.16,17.16,799.0,17.25,17.27,17.16,17.16,799.0
2016-02-24 10:00:00,17.16,17.49,17.16,17.45,3000.0,17.16,17.49,17.16,17.45,3000.0
2016-02-24 10:30:00,17.5,17.64,17.43,17.63,3000.0,17.5,17.64,17.43,17.63,3000.0
2016-02-24 11:00:00,17.63,17.64,17.54,17.54,1200.0,17.63,17.64,17.54,17.54,1200.0
2016-02-24 11:30:00,17.56,17.66,17.56,17.66,900.0,17.56,17.66,17.56,17.66,900.0
2016-02-24 12:00:00,17.65,17.77,17.65,17.74,1792.0,17.65,17.77,17.65,17.74,1792.0
2016-02-24 12:30:00,17.76,17.89,17.76,17.89,2400.0,17.76,17.89,17.76,17.89,2400.0
2016-02-24 13:00:00,17.89,18.04,17.89,17.96,2200.0,17.89,18.04,17.89,17.96,2200.0
2016-02-24 13:30:00,17.89,17.92,17.86,17.9,900.0,17.89,17.92,17.86,17.9,900.0
2016-02-24 14:00:00,17.9,18.0,17.89,18.0,1500.0,17.9,18.0,17.89,18.0,1500.0
2016-02-24 14:30:00,18.01,18.04,18.0,18.0,1800.0,18.01,18.04,18.0,18.0,1800.0
2016-02-24 15:00:00,17.99,18.12,17.99,18.12,3300.0,17.99,18.12,17.99,18.12,3300.0
2016-02-24 15:30:00,18.12,18.16,18.11,18.14,4204.0,18.12,18.16,18.11,18.14,4204.0
2016-02-25 09:30:00,18.08,18.09,17.94,17.98,2500.0,18.08,18.09,17.94,17.98,2500.0
2016-02-25 10:00:00,17.99,18.05,17.92,18.04,4500.0,17.99,18.05,17.92,18.04,4500.0
2016-02-25 10:30:00,18.06,18.06,17.99,18.01,6100.0,18.06,18.06,17.99,18.01,6100.0
2016-02-25 11:00:00,17.99,18.09,17.99,18.07,5725.0,17.99,18.09,17.99,18.07,5725.0
2016-02-25 11:30:00,18.07,18.11,18.04,18.11,4200.0,18.07,18.11,18.04,18.11,4200.0
2016-02-25 12:00:00,18.11,18.11,18.07,18.07,3700.0,18.11,18.11,18.07,18.07,3700.0
2016-02-25 12:30:00,18.07,18.16,18.07,18.14,3900.0,18.07,18.16,18.07,18.14,3900.0
2016-02-25 13:00:00,18.12,18.19,18.11,18.19,3800.0,18.12,18.19,18.11,18.19,3800.0
2016-02-25 13:30:00,18.19,18.28,18.19,18.26,5999.0,18.19,18.28,18.19,18.26,5999.0
2016-02-25 14:00:00,18.24,18.36,18.23,18.3,8189.0,18.24,18.36,18.23,18.3,8189.0
2016-02-25 14:30:00,18.29,18.31,18.26,18.31,3600.0,18.29,18.31,18.26,18.31,3600.0
2016-02-25 15:00:00,18.32,18.39,18.32,18.37,6362.0,18.32,18.39,18.32,18.37,6362.0
2016-02-25 15:30:00,18.37,18.5,18.35,18.5,12631.0,18.37,18.5,18.35,18.5,12631.0
2016-02-26 09:30:00,18.67,18.9,18.67,18.74,1100.0,18.67,18.9,18.67,18.74,1100.0
2016-02-26 10:00:00,18.65,18.75,18.62,18.63,1800.0,18.65,18.75,18.62,18.63,1800.0
2016-02-26 10:30:00,18.58,18.68,18.54,18.68,1300.0,18.58,18.68,18.54,18.68,1300.0
2016-02-26 11:00:00,18.69,18.78,18.69,18.69,2300.0,18.69,18.78,18.69,18.69,2300.0
2016-02-26 11:30:00,18.66,18.8,18.66,18.8,1900.0,18.66,18.8,18.66,18.8,1900.0
2016-02-26 12:00:00,18.77,18.83,18.73,18.83,2100.0,18.77,18.83,18.73,18.83,2100.0
2016-02-26 12:30:00,18.84,18.85,18.74,18.75,1400.0,18.84,18.85,18.74,18.75,1400.0
2016-02-26 13:00:00,18.76,18.76,18.71,18.71,1100.0,18.76,18.76,18.71,18.71,1100.0
2016-02-26 13:30:00,18.72,18.72,18.66,18.67,1800.0,18.72,18.72,18.66,18.67,1800.0
2016-02-26 14:00:00,18.69,18.69,18.63,18.64,2700.0,18.69,18.69,18.63,18.64,2700.0
2016-02-26 14:30:00,18.64,18.65,18.58,18.58,2259.0,18.64,18.65,18.58,18.58,2259.0
2016-02-26 15:00:00,18.54,18.64,18.54,18.64,1700.0,18.54,18.64,18.54,18.64,1700.0
2016-02-26 15:30:00,18.62,18.62,18.59,18.59,2300.0,18.62,18.62,18.59,18.59,2300.0
2016-02-29 09:30:00,18.65,18.84,18.65,18.82,1320.0,18.65,18.84,18.65,18.82,1320.0
2016-02-29 10:00:00,18.77,18.9,18.77,18.9,1000.0,18.77,18.9,18.77,18.9,1000.0
2016-02-29 10:30:00,18.84,18.92,18.81,18.91,2900.0,18.84,18.92,18.81,18.91,2900.0
2016-02-29 11:00:00,18.93,19.14,18.91,19.05,2800.0,18.93,19.14,18.91,19.05,2800.0
2016-02-29 11:30:00,19.08,19.18,19.08,19.14,2700.0,19.08,19.18,19.08,19.14,2700.0
2016-02-29 12:00:00,19.14,19.21,19.13,19.17,1900.0,19.14,19.21,19.13,19.17,1900.0
2016-02-29 12:30:00,19.17,19.25,19.16,19.25,2100.0,19.17,19.25,19.16,19.25,2100.0
2016-02-29 13:00:00,19.27,19.27,19.15,19.15,2200.0,19.27,19.27,19.15,19.15,2200.0
2016-02-29 13:30:00,19.13,19.21,19.13,19.19,1800.0,19.13,19.21,19.13,19.19,1800.0
2016-02-29 14:00:00,19.19,19.19,19.15,19.19,2700.0,19.19,19.19,19.15,19.19,2700.0
2016-02-29 14:30:00,19.19,19.21,19.15,19.21,3700.0,19.19,19.21,19.15,19.21,3700.0
2016-02-29 15:00:00,19.21,19.21,19.11,19.21,4482.0,19.21,19.21,19.11,19.21,4482.0
2016-02-29 15:30:00,19.2,19.26,19.16,19.22,10500.0,19.2,19.26,19.16,19.22,10500.0
2016-03-01 09:30:00,19.27,19.46,19.18,19.46,1500.0,19.27,19.46,19.18,19.46,1500.0
2016-03-01 10:00:00,19.49,19.69,19.46,19.68,3600.0,19.49,19.69,19.46,19.68,3600.0
2016-03-01 10:30:00,19.69,19.78,19.5,19.5,2700.0,19.69,19.78,19.5,19.5,2700.0
2016-03-01 11:00:00,19.54,19.69,19.51,19.68,3200.0,19.54,19.69,19.51,19.68,3200.0
2016-03-01 11:30:00,19.72,19.74,19.56,19.58,3900.0,19.72,19.74,19.56,19.58,3900.0
2016-03-01 12:00:00,19.6,19.63,19.58,19.59,2455.0,19.6,19.63,19.58,19.59,2455.0
2016-03-01 12:30:00,19.59,19.68,19.57,19.67,3300.0,19.59,19.68,19.57,19.67,3300.0
2016-03-01 13:00:00,19.7,19.81,19.68,19.81,3000.0,19.7,19.81,19.68,19.81,3000.0
2016-03-01 13:30:00,19.81,19.87,19.66,19.66,2700.0,19.81,19.87,19.66,19.66,2700.0
2016-03-01 14:00:00,19.67,19.67,19.6,19.63,4900.0,19.67,19.67,19.6,19.63,4900.0
2016-03-01 14:30:00,19.66,19.74,19.66,19.7,7421.0,19.66,19.74,19.66,19.7,7421.0
2016-03-01 15:00:00,19.71,19.83,19.71,19.83,4300.0,19.71,19.83,19.71,19.83,4300.0
2016-03-01 15:30:00,19.83,20.01,19.8,20.01,22966.0,19.83,20.01,19.8,20.01,22966.0
2016-03-02 09:30:00,20.12,20.22,20.07,20.22,1400.0,20.12,20.22,20.07,20.22,1400.0
2016-03-02 10:00:00,20.18,20.19,20.02,20.07,3100.0,20.18,20.19,20.02,20.07,3100.0
2016-03-02 10:30:00,20.05,20.06,19.84,19.91,4000.0,20.05,20.06,19.84,19.91,4000.0
2016-03-02 11:00:00,19.89,19.92,19.56,19.59,7800.0,19.89,19.92,19.56,19.59,7800.0
2016-03-02 11:30:00,19.58,19.64,19.52,19.53,4600.0,19.58,19.64,19.52,19.53,4600.0
2016-03-02 12:00:00,19.45,19.52,19.4,19.43,3500.0,19.45,19.52,19.4,19.43,3500.0
2016-03-02 12:30:00,19.46,19.46,19.31,19.31,2900.0,19.46,19.46,19.31,19.31,2900.0
2016-03-02 13:00:00,19.3,19.37,19.3,19.36,2600.0,19.3,19.37,19.3,19.36,2600.0
2016-03-02 13:30:00,19.32,19.41,19.31,19.32,2700.0,19.32,19.41,19.31,19.32,2700.0
2016-03-02 14:00:00,19.32,19.34,19.28,19.3,4937.0,19.32,19.34,19.28,19.3,4937.0
2016-03-02 14:30:00,19.3,19.38,19.28,19.28,3500.0,19.3,19.38,19.28,19.28,3500.0
2016-03-02 15:00:00,19.29,19.36,19.28,19.29,9715.0,19.29,19.36,19.28,19.29,9715.0
2016-03-02 15:30:00,19.27,19.33,19.27,19.32,13279.0,19.27,19.33,19.27,19.32,13279.0
2016-03-03 09:30:00,21.87,22.4,21.46,21.74,54003.0,21.87,22.4,21.46,21.74,54003.0
2016-03-03 10:00:00,21.76,21.99,21.63,21.93,24519.0,21.76,21.99,21.63,21.93,24519.0
2016-03-03 10:30:00,21.93,22.07,21.78,21.85,30523.0,21.93,22.07,21.78,21.85,30523.0
2016-03-03 11:00:00,21.91,21.98,20.99,21.0,23809.0,21.91,21.98,20.99,21.0,23809.0
2016-03-03 11:30:00,21.04,21.2,20.82,20.92,17230.0,21.04,21.2,20.82,20.92,17230.0
2016-03-03 12:00:00,20.94,21.02,20.76,20.96,7540.0,20.94,21.02,20.76,20.96,7540.0
2016-03-03 12:30:00,20.91,21.18,20.91,21.16,10583.0,20.91,21.18,20.91,21.16,10583.0
2016-03-03 13:00:00,21.15,21.15,21.0,21.04,11206.0,21.15,21.15,21.0,21.04,11206.0
2016-03-03 13:30:00,21.06,21.09,21.02,21.02,12763.0,21.06,21.09,21.02,21.02,12763.0
2016-03-03 14:00:00,21.04,21.08,21.0,21.05,10421.0,21.04,21.08,21.0,21.05,10421.0
2016-03-03 14:30:00,21.05,21.06,20.94,20.95,12961.0,21.05,21.06,20.94,20.95,12961.0
2016-03-03 15:00:00,20.96,21.01,20.96,20.99,13101.0,20.96,21.01,20.96,20.99,13101.0
2016-03-03 15:30:00,20.99,21.08,20.97,21.0,34859.0,20.99,21.08,20.97,21.0,34859.0
2016-03-04 09:30:00,20.64,21.06,20.53,20.92,12358.0,20.64,21.06,20.53,20.92,12358.0
2016-03-04 10:00:00,20.89,21.23,20.79,21.22,15444.0,20.89,21.23,20.79,21.22,15444.0
2016-03-04 10:30:00,21.22,21.28,21.01,21.19,20656.0,21.22,21.28,21.01,21.19,20656.0
2016-03-04 11:00:00,21.2,21.31,21.17,21.19,12700.0,21.2,21.31,21.17,21.19,12700.0
2016-03-04 11:30:00,21.19,21.31,21.14,21.3,7600.0,21.19,21.31,21.14,21.3,7600.0
2016-03-04 12:00:00,21.3,21.46,21.3,21.34,11376.0,21.3,21.46,21.3,21.34,11376.0
2016-03-04 12:30:00,21.35,21.49,21.35,21.46,10412.0,21.35,21.49,21.35,21.46,10412.0
2016-03-04 13:00:00,21.42,21.44,21.27,21.35,8000.0,21.42,21.44,21.27,21.35,8000.0
2016-03-04 13:30:00,21.33,21.46,21.28,21.41,10036.0,21.33,21.46,21.28,21.41,10036.0
2016-03-04 14:00:00,21.44,21.46,21.07,21.12,10499.0,21.44,21.46,21.07,21.12,10499.0
2016-03-04 14:30:00,21.08,21.12,20.92,20.95,7254.0,21.08,21.12,20.92,20.95,7254.0
2016-03-04 15:00:00,20.95,20.98,20.88,20.96,15391.0,20.95,20.98,20.88,20.96,15391.0
2016-03-04 15:30:00,20.96,21.07,20.93,20.99,26530.0,20.96,21.07,20.93,20.99,26530.0
2016-03-07 09:30:00,20.9,21.05,20.78,20.82,4326.0,20.9,21.05,20.78,20.82,4326.0
2016-03-07 10:00:00,20.78,20.89,20.58,20.83,6604.0,20.78,20.89,20.58,20.83,6604.0
2016-03-07 10:30:00,20.87,20.97,20.85,20.93,3800.0,20.87,20.97,20.85,20.93,3800.0
2016-03-07 11:00:00,20.96,21.13,20.95,21.09,4243.0,20.96,21.13,20.95,21.09,4243.0
2016-03-07 11:30:00,21.09,21.26,21.09,21.13,6500.0,21.09,21.26,21.09,21.13,6500.0
2016-03-07 12:00:00,21.12,21.15,21.06,21.09,2800.0,21.12,21.15,21.06,21.09,2800.0
2016-03-07 12:30:00,21.1,21.18,21.0,21.04,4300.0,21.1,21.18,21.0,21.04,4300.0
2016-03-07 13:00:00,21.05,21.08,20.97,21.02,5148.0,21.05,21.08,20.97,21.02,5148.0
2016-03-07 13:30:00,20.96,20.96,20.91,20.92,2000.0,20.96,20.96,20.91,20.92,2000.0
2016-03-07 14:00:00,20.9,20.95,20.85,20.92,4000.0,20.9,20.95,20.85,20.92,4000.0
2016-03-07 14:30:00,20.89,20.95,20.85,20.95,5056.0,20.89,20.95,20.85,20.95,5056.0
2016-03-07 15:00:00,20.94,21.04,20.91,21.01,6700.0,20.94,21.04,20.91,21.01,6700.0
2016-03-07 15:30:00,21.0,21.08,20.98,21.02,16571.0,21.0,21.08,20.98,21.02,16571.0
2016-03-08 09:30:00,20.58,20.71,20.48,20.7,6300.0,20.58,20.71,20.48,20.7,6300.0
2016-03-08 10:00:00,20.68,20.68,20.41,20.45,7740.0,20.68,20.68,20.41,20.45,7740.0
2016-03-08 10:30:00,20.44,20.5,20.3,20.32,6200.0,20.44,20.5,20.3,20.32,6200.0
2016-03-08 11:00:00,20.33,20.38,20.2,20.25,7199.0,20.33,20.38,20.2,20.25,7199.0
2016-03-08 11:30:00,20.24,20.26,20.08,20.24,4300.0,20.24,20.26,20.08,20.24,4300.0
2016-03-08 12:00:00,20.24,20.3,20.22,20.25,3200.0,20.24,20.3,20.22,20.25,3200.0
2016-03-08 12:30:00,20.26,20.26,20.17,20.2,3600.0,20.26,20.26,20.17,20.2,3600.0
2016-03-08 13:00:00,20.2,20.5,20.2,20.46,3600.0,20.2,20.5,20.2,20.46,3600.0
2016-03-08 13:30:00,20.42,20.52,20.38,20.38,3700.0,20.42,20.52,20.38,20.38,3700.0
2016-03-08 14:00:00,20.38,20.44,20.24,20.26,4832.0,20.38,20.44,20.24,20.26,4832.0
2016-03-08 14:30:00,20.27,20.29,20.21,20.27,3700.0,20.27,20.29,20.21,20.27,3700.0
2016-03-08 15:00:00,20.29,20.3,20.21,20.21,6600.0,20.29,20.3,20.21,20.21,6600.0
2016-03-08 15:30:00,20.21,20.27,20.11,20.11,18333.0,20.21,20.27,20.11,20.11,18333.0
2016-03-09 09:30:00,20.22,20.36,20.2,20.2,2200.0,20.22,20.36,20.2,20.2,2200.0
2016-03-09 10:00:00,20.28,20.35,20.25,20.31,2100.0,20.28,20.35,20.25,20.31,2100.0
2016-03-09 10:30:00,20.34,20.52,20.25,20.25,3200.0,20.34,20.52,20.25,20.25,3200.0
2016-03-09 11:00:00,20.36,20.36,20.29,20.34,1000.0,20.36,20.36,20.29,20.34,1000.0
2016-03-09 11:30:00,20.34,20.54,20.34,20.52,3700.0,20.34,20.54,20.34,20.52,3700.0
2016-03-09 12:00:00,20.53,20.53,20.46,20.46,1700.0,20.53,20.53,20.46,20.46,1700.0
2016-03-09 12:30:00,20.45,20.48,20.36,20.48,3100.0,20.45,20.48,20.36,20.48,3100.0
2016-03-09 13:00:00,20.45,20.57,20.45,20.57,1800.0,20.45,20.57,20.45,20.57,1800.0
2016-03-09 13:30:00,20.59,20.67,20.57,20.57,2800.0,20.59,20.67,20.57,20.57,2800.0
2016-03-09 14:00:00,20.56,20.59,20.51,20.51,1500.0,20.56,20.59,20.51,20.51,1500.0
2016-03-09 14:30:00,20.51,20.55,20.47,20.54,1600.0,20.51,20.55,20.47,20.54,1600.0
2016-03-09 15:00:00,20.47,20.5,20.46,20.46,1300.0,20.47,20.5,20.46,20.46,1300.0
2016-03-09 15:30:00,20.46,20.53,20.45,20.53,8000.0,20.46,20.53,20.45,20.53,8000.0
2016-03-10 09:30:00,20.61,20.8,20.61,20.8,800.0,20.61,20.8,20.61,20.8,800.0
2016-03-10 10:00:00,20.78,20.8,20.61,20.64,1300.0,20.78,20.8,20.61,20.64,1300.0
2016-03-10 10:30:00,20.63,20.65,20.47,20.47,1600.0,20.63,20.65,20.47,20.47,1600.0
2016-03-10 11:00:00,20.45,20.49,20.26,20.26,1900.0,20.45,20.49,20.26,20.26,1900.0
2016-03-10 11:30:00,20.31,20.46,20.31,20.41,1500.0,20.31,20.46,20.31,20.41,1500.0
2016-03-10 12:00:00,20.4,20.41,20.33,20.37,1500.0,20.4,20.41,20.33,20.37,1500.0
2016-03-10 12:30:00,20.32,20.32,20.15,20.2,1200.0,20.32,20.32,20.15,20.2,1200.0
2016-03-10 13:00:00,20.14,20.23,20.04,20.22,3700.0,20.14,20.23,20.04,20.22,3700.0
2016-03-10 13:30:00,20.24,20.27,20.17,20.19,3100.0,20.24,20.27,20.17,20.19,3100.0
2016-03-10 14:00:00,20.19,20.23,20.07,20.22,2500.0,20.19,20.23,20.07,20.22,2500.0
2016-03-10 14:30:00,20.24,20.3,20.18,20.23,5800.0,20.24,20.3,20.18,20.23,5800.0
2016-03-10 15:00:00,20.26,20.34,20.21,20.3,3900.0,20.26,20.34,20.21,20.3,3900.0
2016-03-10 15:30:00,20.3,20.31,20.23,20.29,7204.0,20.3,20.31,20.23,20.29,7204.0
2016-03-11 09:30:00,20.62,20.77,20.6,20.77,5100.0,20.62,20.77,20.6,20.77,5100.0
2016-03-11 10:00:00,20.71,20.72,20.61,20.66,1500.0,20.71,20.72,20.61,20.66,1500.0
2016-03-11 10:30:00,20.72,20.78,20.72,20.78,6188.0,20.72,20.78,20.72,20.78,6188.0
2016-03-11 11:00:00,20.79,20.85,20.73,20.84,5096.0,20.79,20.85,20.73,20.84,5096.0
2016-03-11 11:30:00,20.85,20.86,20.77,20.79,2000.0,20.85,20.86,20.77,20.79,2000.0
2016-03-11 12:00:00,20.84,20.86,20.81,20.83,1300.0,20.84,20.86,20.81,20.83,1300.0
2016-03-11 12:30:00,20.85,20.85,20.75,20.78,1800.0,20.85,20.85,20.75,20.78,1800.0
2016-03-11 13:00:00,20.78,20.82,20.72,20.8,1700.0,20.78,20.82,20.72,20.8,1700.0
2016-03-11 13:30:00,20.82,20.9,20.82,20.9,4200.0,20.82,20.9,20.82,20.9,4200.0
2016-03-11 14:00:00,20.93,20.95,20.91,20.91,1262.0,20.93,20.95,20.91,20.91,1262.0
2016-03-11 14:30:00,20.89,20.95,20.89,20.95,1900.0,20.89,20.95,20.89,20.95,1900.0
2016-03-11 15:00:00,20.94,20.97,20.9,20.96,3618.0,20.94,20.97,20.9,20.96,3618.0
2016-03-11 15:30:00,20.95,20.97,20.89,20.9,11600.0,20.95,20.97,20.89,20.9,11600.0
2016-03-14 09:30:00,20.76,20.86,20.76,20.81,1600.0,20.76,20.86,20.76,20.81,1600.0
2016-03-14 10:00:00,20.84,20.9,20.77,20.8,2000.0,20.84,20.9,20.77,20.8,2000.0
2016-03-14 10:30:00,20.81,20.81,20.75,20.77,2200.0,20.81,20.81,20.75,20.77,2200.0
2016-03-14 11:00:00,20.77,20.82,20.76,20.81,1700.0,20.77,20.82,20.76,20.81,1700.0
2016-03-14 11:30:00,20.8,20.81,20.72,20.72,900.0,20.8,20.81,20.72,20.72,900.0
2016-03-14 12:00:00,20.69,20.69,20.67,20.69,900.0,20.69,20.69,20.67,20.69,900.0
2016-03-14 12:30:00,20.74,20.77,20.74,20.77,1200.0,20.74,20.77,20.74,20.77,1200.0
2016-03-14 13:00:00,20.76,20.79,20.74,20.74,3299.0,20.76,20.79,20.74,20.74,3299.0
2016-03-14 13:30:00,20.76,20.81,20.73,20.73,4589.0,20.76,20.81,20.73,20.73,4589.0
2016-03-14 14:00:00,20.75,20.76,20.73,20.76,2000.0,20.75,20.76,20.73,20.76,2000.0
2016-03-14 14:30:00,20.78,20.81,20.76,20.78,2600.0,20.78,20.81,20.76,20.78,2600.0
2016-03-14 15:00:00,20.79,20.85,20.78,20.82,3200.0,20.79,20.85,20.78,20.82,3200.0
2016-03-14 15:30:00,20.81,20.81,20.76,20.77,3444.0,20.81,20.81,20.76,20.77,3444.0
2016-03-15 09:30:00,20.57,20.59,20.53,20.59,810.0,20.57,20.59,20.53,20.59,810.0
2016-03-15 10:00:00,20.62,20.62,20.48,20.52,2000.0,20.62,20.62,20.48,20.52,2000.0
2016-03-15 10:30:00,20.5,20.52,20.43,20.43,1200.0,20.5,20.52,20.43,20.43,1200.0
2016-03-15 11:00:00,20.42,20.52,20.42,20.52,900.0,20.42,20.52,20.42,20.52,900.0
2016-03-15 11:30:00,20.51,20.52,20.45,20.45,4950.0,20.51,20.52,20.45,20.45,4950.0
2016-03-15 12:00:00,20.44,20.59,20.41,20.57,3300.0,20.44,20.59,20.41,20.57,3300.0
2016-03-15 12:30:00,20.56,20.68,20.56,20.68,1900.0,20.56,20.68,20.56,20.68,1900.0
2016-03-15 13:00:00,20.7,20.83,20.7,20.83,1000.0,20.7,20.83,20.7,20.83,1000.0
2016-03-15 13:30:00,20.81,20.83,20.8,20.82,1400.0,20.81,20.83,20.8,20.82,1400.0
2016-03-15 14:00:00,20.81,20.82,20.77,20.77,1700.0,20.81,20.82,20.77,20.77,1700.0
2016-03-15 14:30:00,20.75,20.75,20.64,20.65,3418.0,20.75,20.75,20.64,20.65,3418.0
2016-03-15 15:00:00,20.62,20.71,20.6,20.69,2400.0,20.62,20.71,20.6,20.69,2400.0
2016-03-15 15:30:00,20.69,20.7,20.64,20.64,6500.0,20.69,20.7,20.64,20.64,6500.0
2016-03-16 09:30:00,20.61,20.81,20.61,20.75,5342.0,20.61,20.81,20.61,20.75,5342.0
2016-03-16 10:00:00,20.77,20.8,20.77,20.78,300.0,20.77,20.8,20.77,20.78,300.0
2016-03-16 10:30:00,20.72,20.75,20.7,20.75,1100.0,20.72,20.75,20.7,20.75,1100.0
2016-03-16 11:00:00,20.68,20.69,20.67,20.68,1000.0,20.68,20.69,20.67,20.68,1000.0
2016-03-16 11:30:00,20.65,20.67,20.59,20.59,800.0,20.65,20.67,20.59,20.59,800.0
2016-03-16 12:00:00,20.6,20.63,20.58,20.6,700.0,20.6,20.63,20.58,20.6,700.0
2016-03-16 12:30:00,20.58,20.63,20.54,20.58,900.0,20.58,20.63,20.54,20.58,900.0
2016-03-16 13:00:00,20.6,20.6,20.55,20.55,400.0,20.6,20.6,20.55,20.55,400.0
2016-03-16 13:30:00,20.56,20.65,20.56,20.65,700.0,20.56,20.65,20.56,20.65,700.0
2016-03-16 14:00:00,20.65,20.73,20.61,20.73,900.0,20.65,20.73,20.61,20.73,900.0
2016-03-16 14:30:00,20.78,20.82,20.73,20.75,3080.0,20.78,20.82,20.73,20.75,3080.0
2016-03-16 15:00:00,20.79,20.89,20.76,20.89,5720.0,20.79,20.89,20.76,20.89,5720.0
2016-03-16 15:30:00,20.9,20.9,20.77,20.77,7820.0,20.9,20.9,20.77,20.77,7820.0
2016-03-17 09:30:00,20.69,20.88,20.64,20.88,1280.0,20.69,20.88,20.64,20.88,1280.0
2016-03-17 10:00:00,20.93,21.2,20.93,21.18,8541.0,20.93,21.2,20.93,21.18,8541.0
2016-03-17 10:30:00,21.15,21.17,21.13,21.16,1771.0,21.15,21.17,21.13,21.16,1771.0
2016-03-17 11:00:00,21.17,21.18,21.15,21.17,2200.0,21.17,21.18,21.15,21.17,2200.0
2016-03-17 11:30:00,21.18,21.2,21.15,21.16,1300.0,21.18,21.2,21.15,21.16,1300.0
2016-03-17 12:00:00,21.17,21.3,21.17,21.3,2238.0,21.17,21.3,21.17,21.3,2238.0
2016-03-17 12:30:00,21.26,21.28,21.24,21.28,400.0,21.26,21.28,21.24,21.28,400.0
2016-03-17 13:00:00,21.24,21.24,21.16,21.2,700.0,21.24,21.24,21.16,21.2,700.0
2016-03-17 13:30:00,21.26,21.33,21.26,21.32,800.0,21.26,21.33,21.26,21.32,800.0
2016-03-17 14:00:00,21.32,21.35,21.26,21.28,2400.0,21.32,21.35,21.26,21.28,2400.0
2016-03-17 14:30:00,21.25,21.32,21.25,21.32,1110.0,21.25,21.32,21.25,21.32,1110.0
2016-03-17 15:00:00,21.35,21.46,21.35,21.46,7000.0,21.35,21.46,21.35,21.46,7000.0
2016-03-17 15:30:00,21.47,21.5,21.39,21.48,6499.0,21.47,21.5,21.39,21.48,6499.0
2016-03-18 09:30:00,21.58,21.62,21.51,21.51,1300.0,21.58,21.62,21.51,21.51,1300.0
2016-03-18 10:00:00,21.54,21.78,21.54,21.71,2600.0,21.54,21.78,21.54,21.71,2600.0
2016-03-18 10:30:00,21.68,21.78,21.68,21.75,1400.0,21.68,21.78,21.68,21.75,1400.0
2016-03-18 11:00:00,21.78,21.9,21.78,21.87,3490.0,21.78,21.9,21.78,21.87,3490.0
2016-03-18 11:30:00,21.87,21.89,21.86,21.88,1350.0,21.87,21.89,21.86,21.88,1350.0
2016-03-18 12:00:00,21.91,21.96,21.89,21.96,1840.0,21.91,21.96,21.89,21.96,1840.0
2016-03-18 12:30:00,21.89,21.93,21.84,21.93,1200.0,21.89,21.93,21.84,21.93,1200.0
2016-03-18 13:00:00,21.84,21.84,21.76,21.84,900.0,21.84,21.84,21.76,21.84,900.0
2016-03-18 13:30:00,21.82,21.88,21.8,21.86,1100.0,21.82,21.88,21.8,21.86,1100.0
2016-03-18 14:00:00,21.88,21.92,21.85,21.88,800.0,21.88,21.92,21.85,21.88,800.0
2016-03-18 14:30:00,21.88,21.97,21.88,21.93,1300.0,21.88,21.97,21.88,21.93,1300.0
2016-03-18 15:00:00,21.95,22.0,21.95,21.99,4700.0,21.95,22.0,21.95,21.99,4700.0
2016-03-18 15:30:00,21.98,21.98,21.92,21.92,5994.0,21.98,21.98,21.92,21.92,5994.0
2016-03-21 09:30:00,21.75,21.99,21.75,21.85,2186.0,21.75,21.99,21.75,21.85,2186.0
2016-03-21 10:00:00,21.64,21.68,21.59,21.62,1400.0,21.64,21.68,21.59,21.62,1400.0
2016-03-21 10:30:00,21.59,21.71,21.59,21.63,4500.0,21.59,21.71,21.59,21.63,4500.0
2016-03-21 11:00:00,21.75,21.97,21.75,21.97,1800.0,21.75,21.97,21.75,21.97,1800.0
2016-03-21 11:30:00,21.97,22.0,21.92,22.0,5292.0,21.97,22.0,21.92,22.0,5292.0
2016-03-21 12:00:00,21.98,21.98,21.82,21.82,800.0,21.98,21.98,21.82,21.82,800.0
2016-03-21 12:30:00,21.82,21.85,21.82,21.85,600.0,21.82,21.85,21.82,21.85,600.0
2016-03-21 13:00:00,21.85,21.93,21.85,21.93,800.0,21.85,21.93,21.85,21.93,800.0
2016-03-21 13:30:00,21.91,21.92,21.91,21.91,300.0,21.91,21.92,21.91,21.91,300.0
2016-03-21 14:00:00,21.92,22.01,21.92,22.01,700.0,21.92,22.01,21.92,22.01,700.0
2016-03-21 14:30:00,21.99,22.01,21.97,21.97,840.0,21.99,22.01,21.97,21.97,840.0
2016-03-21 15:00:00,21.91,21.94,21.91,21.93,1600.0,21.91,21.94,21.91,21.93,1600.0
2016-03-21 15:30:00,21.94,21.99,21.89,21.94,6100.0,21.94,21.99,21.89,21.94,6100.0
2016-03-22 09:30:00,21.8,21.8,21.79,21.79,200.0,21.8,21.8,21.79,21.79,200.0
2016-03-22 10:00:00,21.93,22.03,21.93,22.03,700.0,21.93,22.03,21.93,22.03,700.0
2016-03-22 10:30:00,22.06,22.14,22.06,22.11,500.0,22.06,22.14,22.06,22.11,500.0
2016-03-22 11:00:00,22.09,22.16,22.05,22.16,1300.0,22.09,22.16,22.05,22.16,1300.0
2016-03-22 11:30:00,22.14,22.14,21.98,22.0,600.0,22.14,22.14,21.98,22.0,600.0
2016-03-22 12:00:00,21.99,22.04,21.99,22.03,900.0,21.99,22.04,21.99,22.03,900.0
2016-03-22 12:30:00,22.03,22.05,22.02,22.04,1500.0,22.03,22.05,22.02,22.04,1500.0
2016-03-22 13:00:00,22.02,22.02,22.01,22.01,200.0,22.02,22.02,22.01,22.01,200.0
2016-03-22 13:30:00,22.03,22.03,22.0,22.02,900.0,22.03,22.03,22.0,22.02,900.0
2016-03-22 14:00:00,22.01,22.2,22.01,22.2,1700.0,22.01,22.2,22.01,22.2,1700.0
2016-03-22 14:30:00,22.2,22.21,22.11,22.11,1600.0,22.2,22.21,22.11,22.11,1600.0
2016-03-22 15:00:00,22.0,22.06,21.99,22.06,2600.0,22.0,22.06,21.99,22.06,2600.0
2016-03-22 15:30:00,22.05,22.05,21.9,21.92,5569.0,22.05,22.05,21.9,21.92,5569.0
2016-03-23 09:30:00,21.71,21.86,21.71,21.77,1200.0,21.71,21.86,21.71,21.77,1200.0
2016-03-23 10:00:00,21.79,21.79,21.67,21.77,617.0,21.79,21.79,21.67,21.77,617.0
2016-03-23 10:30:00,21.85,21.85,21.74,21.78,1600.0,21.85,21.85,21.74,21.78,1600.0
2016-03-23 11:00:00,21.79,21.8,21.74,21.78,700.0,21.79,21.8,21.74,21.78,700.0
2016-03-23 11:30:00,21.74,21.84,21.72,21.84,1300.0,21.74,21.84,21.72,21.84,1300.0
2016-03-23 12:00:00,21.86,21.86,21.81,21.84,1635.0,21.86,21.86,21.81,21.84,1635.0
2016-03-23 12:30:00,21.84,21.87,21.84,21.86,1200.0,21.84,21.87,21.84,21.86,1200.0
2016-03-23 13:00:00,21.84,21.84,21.73,21.73,1000.0,21.84,21.84,21.73,21.73,1000.0
2016-03-23 13:30:00,21.72,21.72,21.61,21.61,1200.0,21.72,21.72,21.61,21.61,1200.0
2016-03-23 14:00:00,21.64,21.64,21.5,21.5,800.0,21.64,21.64,21.5,21.5,800.0
2016-03-23 14:30:00,21.52,21.52,21.32,21.32,1800.0,21.52,21.52,21.32,21.32,1800.0
2016-03-23 15:00:00,21.32,21.34,21.26,21.26,1348.0,21.32,21.34,21.26,21.26,1348.0
2016-03-23 15:30:00,21.27,21.28,21.2,21.2,1492.0,21.27,21.28,21.2,21.2,1492.0
2016-03-24 09:30:00,21.05,21.05,20.91,20.96,800.0,21.05,21.05,20.91,20.96,800.0
2016-03-24 10:00:00,20.97,20.98,20.89,20.89,1345.0,20.97,20.98,20.89,20.89,1345.0
2016-03-24 10:30:00,20.96,21.04,20.96,21.03,2200.0,20.96,21.04,20.96,21.03,2200.0
2016-03-24 11:00:00,21.04,21.05,20.97,21.04,2222.0,21.04,21.05,20.97,21.04,2222.0
2016-03-24 11:30:00,21.04,21.07,21.0,21.07,1000.0,21.04,21.07,21.0,21.07,1000.0
2016-03-24 12:00:00,21.18,21.2,21.11,21.15,1900.0,21.18,21.2,21.11,21.15,1900.0
2016-03-24 12:30:00,21.14,21.26,21.14,21.26,1500.0,21.14,21.26,21.14,21.26,1500.0
2016-03-24 13:00:00,21.24,21.37,21.24,21.36,1100.0,21.24,21.37,21.24,21.36,1100.0
2016-03-24 13:30:00,21.33,21.36,21.33,21.36,1900.0,21.33,21.36,21.33,21.36,1900.0
2016-03-24 14:00:00,21.32,21.37,21.31,21.37,1700.0,21.32,21.37,21.31,21.37,1700.0
2016-03-24 14:30:00,21.35,21.35,21.29,21.32,1900.0,21.35,21.35,21.29,21.32,1900.0
2016-03-24 15:00:00,21.32,21.36,21.28,21.36,1600.0,21.32,21.36,21.28,21.36,1600.0
2016-03-24 15:30:00,21.35,21.45,21.35,21.43,3300.0,21.35,21.45,21.35,21.43,3300.0
2016-03-28 09:30:00,21.45,21.45,21.31,21.32,1765.0,21.45,21.45,21.31,21.32,1765.0
2016-03-28 10:00:00,21.33,21.52,21.33,21.46,2755.0,21.33,21.52,21.33,21.46,2755.0
2016-03-28 10:30:00,21.43,21.62,21.43,21.56,2900.0,21.43,21.62,21.43,21.56,2900.0
2016-03-28 11:00:00,21.55,21.56,21.52,21.56,1100.0,21.55,21.56,21.52,21.56,1100.0
2016-03-28 11:30:00,21.58,21.58,21.56,21.56,800.0,21.58,21.58,21.56,21.56,800.0
2016-03-28 12:00:00,21.56,21.62,21.53,21.62,1400.0,21.56,21.62,21.53,21.62,1400.0
2016-03-28 12:30:00,21.64,21.73,21.64,21.72,1600.0,21.64,21.73,21.64,21.72,1600.0
2016-03-28 13:00:00,21.74,21.77,21.73,21.77,2477.0,21.74,21.77,21.73,21.77,2477.0
2016-03-28 13:30:00,21.78,21.83,21.74,21.82,2000.0,21.78,21.83,21.74,21.82,2000.0
2016-03-28 14:00:00,21.82,21.87,21.79,21.8,1900.0,21.82,21.87,21.79,21.8,1900.0
2016-03-28 14:30:00,21.79,21.79,21.75,21.76,2918.0,21.79,21.79,21.75,21.76,2918.0
2016-03-28 15:00:00,21.78,21.82,21.78,21.81,3738.0,21.78,21.82,21.78,21.81,3738.0
2016-03-28 15:30:00,21.82,21.86,21.8,21.86,3400.0,21.82,21.86,21.8,21.86,3400.0
2016-03-29 09:30:00,21.64,21.66,21.6,21.65,1500.0,21.64,21.66,21.6,21.65,1500.0
2016-03-29 10:00:00,21.7,21.7,21.66,21.69,1200.0,21.7,21.7,21.66,21.69,1200.0
2016-03-29 10:30:00,21.7,21.7,21.58,21.61,2600.0,21.7,21.7,21.58,21.61,2600.0
2016-03-29 11:00:00,21.63,21.69,21.61,21.69,1000.0,21.63,21.69,21.61,21.69,1000.0
2016-03-29 11:30:00,21.7,21.76,21.7,21.76,500.0,21.7,21.76,21.7,21.76,500.0
2016-03-29 12:00:00,21.8,21.84,21.75,21.84,2431.0,21.8,21.84,21.75,21.84,2431.0
2016-03-29 12:30:00,21.88,21.94,21.86,21.94,1100.0,21.88,21.94,21.86,21.94,1100.0
2016-03-29 13:00:00,21.92,21.97,21.92,21.93,900.0,21.92,21.97,21.92,21.93,900.0
2016-03-29 13:30:00,21.93,21.97,21.86,21.91,1500.0,21.93,21.97,21.86,21.91,1500.0
2016-03-29 14:00:00,21.97,22.05,21.97,22.05,593.0,21.97,22.05,21.97,22.05,593.0
2016-03-29 14:30:00,22.12,22.19,22.08,22.13,7200.0,22.12,22.19,22.08,22.13,7200.0
2016-03-29 15:00:00,22.12,22.19,22.11,22.11,1300.0,22.12,22.19,22.11,22.11,1300.0
2016-03-29 15:30:00,22.11,22.11,21.96,21.98,8592.0,22.11,22.11,21.96,21.98,8592.0
2016-03-30 09:30:00,22.1,22.38,22.1,22.29,1000.0,22.1,22.38,22.1,22.29,1000.0
2016-03-30 10:00:00,22.13,22.27,22.1,22.16,3600.0,22.13,22.27,22.1,22.16,3600.0
2016-03-30 10:30:00,22.18,22.29,22.18,22.22,1600.0,22.18,22.29,22.18,22.22,1600.0
2016-03-30 11:00:00,22.26,22.26,21.96,21.96,3000.0,22.26,22.26,21.96,21.96,3000.0
2016-03-30 11:30:00,21.94,21.99,21.94,21.99,500.0,21.94,21.99,21.94,21.99,500.0
2016-03-30 12:00:00,21.97,21.98,21.93,21.93,428.0,21.97,21.98,21.93,21.93,428.0
2016-03-30 12:30:00,21.95,21.97,21.94,21.96,1264.0,21.95,21.97,21.94,21.96,1264.0
2016-03-30 13:00:00,21.95,21.97,21.9,21.97,1569.0,21.95,21.97,21.9,21.97,1569.0
2016-03-30 13:30:00,21.94,21.98,21.94,21.95,800.0,21.94,21.98,21.94,21.95,800.0
2016-03-30 14:00:00,21.95,21.96,21.92,21.92,800.0,21.95,21.96,21.92,21.92,800.0
2016-03-30 14:30:00,21.92,21.94,21.89,21.89,1100.0,21.92,21.94,21.89,21.89,1100.0
2016-03-30 15:00:00,21.93,22.04,21.9,21.92,2600.0,21.93,22.04,21.9,21.92,2600.0
2016-03-30 15:30:00,22.02,22.04,21.92,21.93,3200.0,22.02,22.04,21.92,21.93,3200.0
2016-03-31 09:30:00,21.93,21.93,21.89,21.89,400.0,21.93,21.93,21.89,21.89,400.0
2016-03-31 10:00:00,21.92,22.04,21.9,22.03,1200.0,21.92,22.04,21.9,22.03,1200.0
2016-03-31 10:30:00,22.0,22.1,21.99,22.07,2500.0,22.0,22.1,21.99,22.07,2500.0
2016-03-31 11:00:00,22.03,22.07,22.03,22.03,1000.0,22.03,22.07,22.03,22.03,1000.0
2016-03-31 11:30:00,22.04,22.07,22.04,22.07,900.0,22.04,22.07,22.04,22.07,900.0
2016-03-31 12:00:00,22.08,22.08,22.06,22.06,1000.0,22.08,22.08,22.06,22.06,1000.0
2016-03-31 12:30:00,22.05,22.08,22.05,22.05,800.0,22.05,22.08,22.05,22.05,800.0
2016-03-31 13:00:00,22.06,22.08,22.04,22.04,1100.0,22.06,22.08,22.04,22.04,1100.0
2016-03-31 13:30:00,22.02,22.02,22.0,22.0,400.0,22.02,22.02,22.0,22.0,400.0
2016-03-31 14:00:00,22.02,22.05,22.02,22.02,1100.0,22.02,22.05,22.02,22.02,1100.0
2016-03-31 14:30:00,22.02,22.1,22.02,22.09,2237.0,22.02,22.1,22.02,22.09,2237.0
2016-03-31 15:00:00,22.09,22.13,22.09,22.13,1000.0,22.09,22.13,22.09,22.13,1000.0
2016-03-31 15:30:00,22.18,22.21,21.99,21.99,2900.0,22.18,22.21,21.99,21.99,2900.0
2016-04-01 09:30:00,21.84,22.03,21.82,22.03,684.0,21.84,22.03,21.82,22.03,684.0
2016-04-01 10:00:00,21.96,22.19,21.96,22.19,1400.0,21.96,22.19,21.96,22.19,1400.0
2016-04-01 10:30:00,22.16,22.24,22.16,22.17,500.0,22.16,22.24,22.16,22.17,500.0
2016-04-01 11:00:00,22.23,22.24,22.22,22.23,700.0,22.23,22.24,22.22,22.23,700.0
2016-04-01 11:30:00,22.28,22.37,22.28,22.29,1100.0,22.28,22.37,22.28,22.29,1100.0
2016-04-01 12:00:00,22.34,22.34,22.3,22.3,500.0,22.34,22.34,22.3,22.3,500.0
2016-04-01 12:30:00,22.27,22.38,22.25,22.38,700.0,22.27,22.38,22.25,22.38,700.0
2016-04-01 13:00:00,22.36,22.49,22.36,22.48,1200.0,22.36,22.49,22.36,22.48,1200.0
2016-04-01 13:30:00,22.47,22.52,22.41,22.41,1600.0,22.47,22.52,22.41,22.41,1600.0
2016-04-01 14:00:00,22.41,22.49,22.41,22.47,1200.0,22.41,22.49,22.41,22.47,1200.0
2016-04-01 14:30:00,22.48,22.55,22.43,22.43,2000.0,22.48,22.55,22.43,22.43,2000.0
2016-04-01 15:00:00,22.44,22.48,22.43,22.48,2000.0,22.44,22.48,22.43,22.48,2000.0
2016-04-01 15:30:00,22.5,22.59,22.5,22.55,7562.0,22.5,22.59,22.5,22.55,7562.0
2016-04-04 09:30:00,22.39,22.57,22.39,22.57,900.0,22.39,22.57,22.39,22.57,900.0
2016-04-04 10:00:00,22.54,22.54,22.43,22.43,600.0,22.54,22.54,22.43,22.43,600.0
2016-04-04 10:30:00,22.37,22.39,22.3,22.38,700.0,22.37,22.39,22.3,22.38,700.0
2016-04-04 11:00:00,22.4,22.59,22.4,22.59,1100.0,22.4,22.59,22.4,22.59,1100.0
2016-04-04 11:30:00,22.55,22.62,22.51,22.51,1000.0,22.55,22.62,22.51,22.51,1000.0
2016-04-04 12:00:00,22.52,22.6,22.52,22.59,1401.0,22.52,22.6,22.52,22.59,1401.0
2016-04-04 12:30:00,22.55,22.55,22.51,22.51,800.0,22.55,22.55,22.51,22.51,800.0
2016-04-04 13:00:00,22.61,22.61,22.55,22.6,1000.0,22.61,22.61,22.55,22.6,1000.0
2016-04-04 13:30:00,22.58,22.58,22.53,22.53,900.0,22.58,22.58,22.53,22.53,900.0
2016-04-04 14:00:00,22.51,22.52,22.42,22.52,1600.0,22.51,22.52,22.42,22.52,1600.0
2016-04-04 14:30:00,22.52,22.53,22.49,22.5,1200.0,22.52,22.53,22.49,22.5,1200.0
2016-04-04 15:00:00,22.47,22.48,22.44,22.47,2526.0,22.47,22.48,22.44,22.47,2526.0
2016-04-04 15:30:00,22.44,22.54,22.42,22.44,2724.0,22.44,22.54,22.42,22.44,2724.0
2016-04-05 09:30:00,22.25,22.35,22.25,22.27,300.0,22.25,22.35,22.25,22.27,300.0
2016-04-05 10:00:00,22.4,22.44,22.28,22.35,926.0,22.4,22.44,22.28,22.35,926.0
2016-04-05 10:30:00,22.4,22.4,22.32,22.33,900.0,22.4,22.4,22.32,22.33,900.0
2016-04-05 11:00:00,22.32,22.36,22.32,22.36,500.0,22.32,22.36,22.32,22.36,500.0
2016-04-05 11:30:00,22.37,22.37,22.3,22.3,1500.0,22.37,22.37,22.3,22.3,1500.0
2016-04-05 12:00:00,22.3,22.31,22.25,22.25,1015.0,22.3,22.31,22.25,22.25,1015.0
2016-04-05 12:30:00,22.24,22.27,22.22,22.22,1000.0,22.24,22.27,22.22,22.22,1000.0
2016-04-05 13:00:00,22.22,22.22,22.2,22.22,300.0,22.22,22.22,22.2,22.22,300.0
2016-04-05 13:30:00,22.26,22.29,22.23,22.29,1159.0,22.26,22.29,22.23,22.29,1159.0
2016-04-05 14:00:00,22.27,22.27,22.24,22.25,700.0,22.27,22.27,22.24,22.25,700.0
2016-04-05 14:30:00,22.3,22.32,22.3,22.32,500.0,22.3,22.32,22.3,22.32,500.0
2016-04-05 15:00:00,22.3,22.33,22.25,22.25,2357.0,22.3,22.33,22.25,22.25,2357.0
2016-04-05 15:30:00,22.24,22.26,22.11,22.14,1400.0,22.24,22.26,22.11,22.14,1400.0
2016-04-06 09:30:00,21.95,21.95,21.74,21.74,500.0,21.95,21.95,21.74,21.74,500.0
2016-04-06 10:00:00,21.81,21.81,21.8,21.8,300.0,21.81,21.81,21.8,21.8,300.0
2016-04-06 10:30:00,21.77,21.97,21.77,21.93,1349.0,21.77,21.97,21.77,21.93,1349.0
2016-04-06 11:00:00,22.07,22.07,22.02,22.03,500.0,22.07,22.07,22.02,22.03,500.0
2016-04-06 11:30:00,22.08,22.16,22.05,22.13,2039.0,22.08,22.16,22.05,22.13,2039.0
2016-04-06 12:00:00,22.13,22.18,22.11,22.11,800.0,22.13,22.18,22.11,22.11,800.0
2016-04-06 12:30:00,22.13,22.13,22.11,22.11,300.0,22.13,22.13,22.11,22.11,300.0
2016-04-06 13:00:00,22.11,22.12,22.11,22.12,200.0,22.11,22.12,22.11,22.12,200.0
2016-04-06 13:30:00,22.12,22.12,22.12,22.12,200.0,22.12,22.12,22.12,22.12,200.0
2016-04-06 14:00:00,22.1,22.14,22.09,22.14,1500.0,22.1,22.14,22.09,22.14,1500.0
2016-04-06 14:30:00,22.14,22.2,22.09,22.15,1500.0,22.14,22.2,22.09,22.15,1500.0
2016-04-06 15:00:00,22.22,22.49,22.22,22.46,2500.0,22.22,22.49,22.22,22.46,2500.0
2016-04-06 15:30:00,22.45,22.45,22.35,22.38,2100.0,22.45,22.45,22.35,22.38,2100.0
2016-04-07 09:30:00,22.16,22.16,22.02,22.02,600.0,22.16,22.16,22.02,22.02,600.0
2016-04-07 10:00:00,21.99,21.99,21.96,21.97,1027.0,21.99,21.99,21.96,21.97,1027.0
2016-04-07 10:30:00,21.94,22.0,21.87,21.99,4000.0,21.94,22.0,21.87,21.99,4000.0
2016-04-07 11:00:00,21.98,22.01,21.97,22.01,1900.0,21.98,22.01,21.97,22.01,1900.0
2016-04-07 11:30:00,22.07,22.09,22.06,22.06,400.0,22.07,22.09,22.06,22.06,400.0
2016-04-07 12:00:00,22.06,22.06,22.04,22.06,400.0,22.06,22.06,22.04,22.06,400.0
2016-04-07 12:30:00,22.04,22.08,22.04,22.08,200.0,22.04,22.08,22.04,22.08,200.0
2016-04-07 13:00:00,22.06,22.18,22.05,22.16,1600.0,22.06,22.18,22.05,22.16,1600.0
2016-04-07 13:30:00,22.12,22.12,21.92,21.92,1300.0,22.12,22.12,21.92,21.92,1300.0
2016-04-07 14:00:00,21.9,21.9,21.83,21.84,700.0,21.9,21.9,21.83,21.84,700.0
2016-04-07 14:30:00,21.86,21.89,21.8,21.82,900.0,21.86,21.89,21.8,21.82,900.0
2016-04-07 15:00:00,21.81,21.87,21.81,21.82,1000.0,21.81,21.87,21.81,21.82,1000.0
2016-04-07 15:30:00,21.8,21.9,21.79,21.89,2100.0,21.8,21.9,21.79,21.89,2100.0
2016-04-08 09:30:00,22.3,22.3,22.19,22.25,600.0,22.3,22.3,22.19,22.25,600.0
2016-04-08 10:00:00,22.27,22.3,22.19,22.19,2800.0,22.27,22.3,22.19,22.19,2800.0
2016-04-08 10:30:00,22.26,22.27,22.15,22.15,2800.0,22.26,22.27,22.15,22.15,2800.0
2016-04-08 11:00:00,22.12,22.17,22.11,22.12,900.0,22.12,22.17,22.11,22.12,900.0
2016-04-08 11:30:00,22.11,22.13,21.92,21.97,700.0,22.11,22.13,21.92,21.97,700.0
2016-04-08 12:00:00,21.91,21.98,21.9,21.98,3300.0,21.91,21.98,21.9,21.98,3300.0
2016-04-08 12:30:00,21.93,21.97,21.93,21.94,800.0,21.93,21.97,21.93,21.94,800.0
2016-04-08 13:00:00,21.97,21.97,21.88,21.88,726.0,21.97,21.97,21.88,21.88,726.0
2016-04-08 13:30:00,21.86,21.92,21.86,21.92,400.0,21.86,21.92,21.86,21.92,400.0
2016-04-08 14:00:00,21.93,21.96,21.92,21.95,1400.0,21.93,21.96,21.92,21.95,1400.0
2016-04-08 14:30:00,21.95,22.01,21.94,22.0,800.0,21.95,22.01,21.94,22.0,800.0
2016-04-08 15:00:00,21.93,21.94,21.92,21.92,300.0,21.93,21.94,21.92,21.92,300.0
2016-04-08 15:30:00,21.89,21.94,21.87,21.94,1749.0,21.89,21.94,21.87,21.94,1749.0
2016-04-11 09:30:00,22.29,22.29,22.18,22.18,300.0,22.29,22.29,22.18,22.18,300.0
2016-04-11 10:00:00,22.24,22.26,22.23,22.23,500.0,22.24,22.26,22.23,22.23,500.0
2016-04-11 10:30:00,22.2,22.2,22.14,22.18,1000.0,22.2,22.2,22.14,22.18,1000.0
2016-04-11 11:00:00,22.11,22.14,22.08,22.14,1100.0,22.11,22.14,22.08,22.14,1100.0
2016-04-11 11:30:00,22.16,22.16,22.08,22.13,1300.0,22.16,22.16,22.08,22.13,1300.0
2016-04-11 12:00:00,22.16,22.17,22.14,22.17,900.0,22.16,22.17,22.14,22.17,900.0
2016-04-11 12:30:00,22.12,22.23,22.12,22.23,900.0,22.12,22.23,22.12,22.23,900.0
2016-04-11 13:00:00,22.23,22.39,22.23,22.35,3000.0,22.23,22.39,22.23,22.35,3000.0
2016-04-11 13:30:00,22.37,22.53,22.35,22.42,3000.0,22.37,22.53,22.35,22.42,3000.0
2016-04-11 14:00:00,22.47,22.48,22.44,22.46,3300.0,22.47,22.48,22.44,22.46,3300.0
2016-04-11 14:30:00,22.45,22.61,22.45,22.61,4950.0,22.45,22.61,22.45,22.61,4950.0
2016-04-11 15:00:00,22.6,22.6,22.51,22.51,2900.0,22.6,22.6,22.51,22.51,2900.0
2016-04-11 15:30:00,22.49,22.49,22.43,22.43,2000.0,22.49,22.49,22.43,22.43,2000.0
2016-04-12 09:30:00,22.4,22.4,22.03,22.1,1500.0,22.4,22.4,22.03,22.1,1500.0
2016-04-12 10:00:00,22.12,22.12,21.93,22.05,3300.0,22.12,22.12,21.93,22.05,3300.0
2016-04-12 10:30:00,22.09,22.24,22.09,22.23,3200.0,22.09,22.24,22.09,22.23,3200.0
2016-04-12 11:00:00,22.21,22.31,22.21,22.31,834.0,22.21,22.31,22.21,22.31,834.0
2016-04-12 11:30:00,22.2,22.24,22.12,22.12,1000.0,22.2,22.24,22.12,22.12,1000.0
2016-04-12 12:00:00,22.12,22.32,22.12,22.2,2100.0,22.12,22.32,22.12,22.2,2100.0
2016-04-12 12:30:00,22.13,22.18,22.09,22.15,4100.0,22.13,22.18,22.09,22.15,4100.0
2016-04-12 13:00:00,22.15,22.19,22.15,22.16,4700.0,22.15,22.19,22.15,22.16,4700.0
2016-04-12 13:30:00,22.17,22.21,22.16,22.21,1400.0,22.17,22.21,22.16,22.21,1400.0
2016-04-12 14:00:00,22.23,22.29,22.21,22.29,2300.0,22.23,22.29,22.21,22.29,2300.0
2016-04-12 14:30:00,22.29,22.29,22.21,22.21,1200.0,22.29,22.29,22.21,22.21,1200.0
2016-04-12 15:00:00,22.23,22.39,22.23,22.37,2300.0,22.23,22.39,22.23,22.37,2300.0
2016-04-12 15:30:00,22.37,22.37,22.2,22.23,6134.0,22.37,22.37,22.2,22.23,6134.0
2016-04-13 09:30:00,22.27,22.64,22.27,22.52,1100.0,22.27,22.64,22.27,22.52,1100.0
2016-04-13 10:00:00,22.52,22.68,22.52,22.68,700.0,22.52,22.68,22.52,22.68,700.0
2016-04-13 10:30:00,22.65,22.75,22.65,22.75,1399.0,22.65,22.75,22.65,22.75,1399.0
2016-04-13 11:00:00,22.75,22.9,22.74,22.9,2100.0,22.75,22.9,22.74,22.9,2100.0
2016-04-13 11:30:00,22.95,23.05,22.94,23.02,2000.0,22.95,23.05,22.94,23.02,2000.0
2016-04-13 12:00:00,23.0,23.04,22.98,23.03,3500.0,23.0,23.04,22.98,23.03,3500.0
2016-04-13 12:30:00,23.02,23.15,23.0,23.15,5721.0,23.02,23.15,23.0,23.15,5721.0
2016-04-13 13:00:00,23.15,23.16,22.99,23.02,5213.0,23.15,23.16,22.99,23.02,5213.0
2016-04-13 13:30:00,23.02,23.22,23.01,23.22,2100.0,23.02,23.22,23.01,23.22,2100.0
2016-04-13 14:00:00,23.23,23.23,23.14,23.15,3700.0,23.23,23.23,23.14,23.15,3700.0
2016-04-13 14:30:00,23.16,23.26,23.16,23.24,4544.0,23.16,23.26,23.16,23.24,4544.0
2016-04-13 15:00:00,23.25,23.29,23.24,23.25,3200.0,23.25,23.29,23.24,23.25,3200.0
2016-04-13 15:30:00,23.25,23.28,23.2,23.28,12175.0,23.25,23.28,23.2,23.28,12175.0
2016-04-14 09:30:00,22.98,22.98,22.82,22.82,900.0,22.98,22.98,22.82,22.82,900.0
2016-04-14 10:00:00,22.84,22.84,22.75,22.75,900.0,22.84,22.84,22.75,22.75,900.0
2016-04-14 10:30:00,22.82,22.82,22.71,22.77,1600.0,22.82,22.82,22.71,22.77,1600.0
2016-04-14 11:00:00,22.77,22.86,22.77,22.86,1600.0,22.77,22.86,22.77,22.86,1600.0
2016-04-14 11:30:00,22.86,23.0,22.86,22.93,900.0,22.86,23.0,22.86,22.93,900.0
2016-04-14 12:00:00,22.92,22.99,22.92,22.98,500.0,22.92,22.99,22.92,22.98,500.0
2016-04-14 12:30:00,22.98,23.08,22.98,23.07,400.0,22.98,23.08,22.98,23.07,400.0
2016-04-14 13:00:00,23.09,23.14,23.09,23.13,1300.0,23.09,23.14,23.09,23.13,1300.0
2016-04-14 13:30:00,23.11,23.11,23.04,23.08,1400.0,23.11,23.11,23.04,23.08,1400.0
2016-04-14 14:00:00,23.05,23.14,23.05,23.14,1000.0,23.05,23.14,23.05,23.14,1000.0
2016-04-14 14:30:00,23.12,23.14,23.1,23.13,1779.0,23.12,23.14,23.1,23.13,1779.0
2016-04-14 15:00:00,23.15,23.17,23.13,23.15,1300.0,23.15,23.17,23.13,23.15,1300.0
2016-04-14 15:30:00,23.15,23.19,23.15,23.19,3229.0,23.15,23.19,23.15,23.19,3229.0
2016-04-15 09:30:00,23.16,23.16,22.95,23.03,500.0,23.16,23.16,22.95,23.03,500.0
2016-04-15 10:00:00,23.03,23.03,23.02,23.02,300.0,23.03,23.03,23.02,23.02,300.0
2016-04-15 10:30:00,23.06,23.14,23.05,23.09,900.0,23.06,23.14,23.05,23.09,900.0
2016-04-15 11:00:00,23.07,23.08,23.03,23.03,2900.0,23.07,23.08,23.03,23.03,2900.0
2016-04-15 11:30:00,23.01,23.05,22.89,22.89,1640.0,23.01,23.05,22.89,22.89,1640.0
2016-04-15 12:00:00,22.89,23.02,22.85,23.0,1000.0,22.89,23.02,22.85,23.0,1000.0
2016-04-15 12:30:00,23.0,23.09,23.0,23.09,3000.0,23.0,23.09,23.0,23.09,3000.0
2016-04-15 13:00:00,23.07,23.07,23.0,23.0,1600.0,23.07,23.07,23.0,23.0,1600.0
2016-04-15 13:30:00,23.01,23.03,23.0,23.0,3587.0,23.01,23.03,23.0,23.0,3587.0
2016-04-15 14:00:00,23.03,23.03,23.0,23.0,2500.0,23.03,23.03,23.0,23.0,2500.0
2016-04-15 14:30:00,23.0,23.01,23.0,23.0,1300.0,23.0,23.01,23.0,23.0,1300.0
2016-04-15 15:00:00,23.0,23.05,23.0,23.03,1600.0,23.0,23.05,23.0,23.03,1600.0
2016-04-15 15:30:00,23.04,23.04,23.0,23.01,4358.0,23.04,23.04,23.0,23.01,4358.0
2016-04-18 09:30:00,23.05,23.11,22.98,23.05,2346.0,23.05,23.11,22.98,23.05,2346.0
2016-04-18 10:00:00,23.14,23.22,23.14,23.22,1800.0,23.14,23.22,23.14,23.22,1800.0
2016-04-18 10:30:00,23.24,23.3,23.21,23.27,3074.0,23.24,23.3,23.21,23.27,3074.0
2016-04-18 11:00:00,23.25,23.27,23.19,23.2,1436.0,23.25,23.27,23.19,23.2,1436.0
2016-04-18 11:30:00,23.18,23.19,23.16,23.19,600.0,23.18,23.19,23.16,23.19,600.0
2016-04-18 12:00:00,23.25,23.28,23.25,23.27,400.0,23.25,23.28,23.25,23.27,400.0
2016-04-18 12:30:00,23.33,23.34,23.29,23.34,700.0,23.33,23.34,23.29,23.34,700.0
2016-04-18 13:00:00,23.34,23.34,23.27,23.31,900.0,23.34,23.34,23.27,23.31,900.0
2016-04-18 13:30:00,23.29,23.32,23.29,23.31,800.0,23.29,23.32,23.29,23.31,800.0
2016-04-18 14:00:00,23.29,23.32,23.29,23.3,700.0,23.29,23.32,23.29,23.3,700.0
2016-04-18 14:30:00,23.26,23.31,23.26,23.3,500.0,23.26,23.31,23.26,23.3,500.0
2016-04-18 15:00:00,23.29,23.33,23.25,23.33,7961.0,23.29,23.33,23.25,23.33,7961.0
2016-04-18 15:30:00,23.32,23.39,23.32,23.38,3074.0,23.32,23.39,23.32,23.38,3074.0
2016-04-19 09:30:00,23.44,23.44,23.4,23.4,400.0,23.44,23.44,23.4,23.4,400.0
2016-04-19 10:00:00,23.21,23.21,22.94,22.94,3030.0,23.21,23.21,22.94,22.94,3030.0
2016-04-19 10:30:00,22.92,22.95,22.86,22.88,3400.0,22.92,22.95,22.86,22.88,3400.0
2016-04-19 11:00:00,22.9,22.9,22.67,22.74,3100.0,22.9,22.9,22.67,22.74,3100.0
2016-04-19 11:30:00,22.72,22.87,22.72,22.76,2000.0,22.72,22.87,22.72,22.76,2000.0
2016-04-19 12:00:00,22.71,22.74,22.7,22.74,1100.0,22.71,22.74,22.7,22.74,1100.0
2016-04-19 12:30:00,22.7,22.7,22.48,22.49,2800.0,22.7,22.7,22.48,22.49,2800.0
2016-04-19 13:00:00,22.55,22.56,22.53,22.55,4200.0,22.55,22.56,22.53,22.55,4200.0
2016-04-19 13:30:00,22.55,22.59,22.52,22.52,2300.0,22.55,22.59,22.52,22.52,2300.0
2016-04-19 14:00:00,22.52,22.52,22.44,22.44,3112.0,22.52,22.52,22.44,22.44,3112.0
2016-04-19 14:30:00,22.45,22.47,22.4,22.43,2400.0,22.45,22.47,22.4,22.43,2400.0
2016-04-19 15:00:00,22.42,22.47,22.4,22.4,2200.0,22.42,22.47,22.4,22.4,2200.0
2016-04-19 15:30:00,22.4,22.4,22.28,22.3,4356.0,22.4,22.4,22.28,22.3,4356.0
2016-04-20 09:30:00,22.42,22.51,22.27,22.41,900.0,22.42,22.51,22.27,22.41,900.0
2016-04-20 10:00:00,22.49,22.6,22.35,22.49,2500.0,22.49,22.6,22.35,22.49,2500.0
2016-04-20 10:30:00,22.45,22.47,22.36,22.43,1500.0,22.45,22.47,22.36,22.43,1500.0
2016-04-20 11:00:00,22.43,22.52,22.39,22.51,2200.0,22.43,22.52,22.39,22.51,2200.0
2016-04-20 11:30:00,22.5,22.62,22.49,22.62,900.0,22.5,22.62,22.49,22.62,900.0
2016-04-20 12:00:00,22.58,22.59,22.52,22.55,1200.0,22.58,22.59,22.52,22.55,1200.0
2016-04-20 12:30:00,22.53,22.73,22.53,22.7,900.0,22.53,22.73,22.53,22.7,900.0
2016-04-20 13:00:00,22.63,22.65,22.59,22.59,1100.0,22.63,22.65,22.59,22.59,1100.0
2016-04-20 13:30:00,22.59,22.67,22.59,22.65,900.0,22.59,22.67,22.59,22.65,900.0
2016-04-20 14:00:00,22.64,22.71,22.61,22.69,1100.0,22.64,22.71,22.61,22.69,1100.0
2016-04-20 14:30:00,22.68,22.68,22.65,22.66,800.0,22.68,22.68,22.65,22.66,800.0
2016-04-20 15:00:00,22.67,22.68,22.59,22.6,1700.0,22.67,22.68,22.59,22.6,1700.0
2016-04-20 15:30:00,22.58,22.58,22.5,22.5,4435.0,22.58,22.58,22.5,22.5,4435.0
2016-04-21 09:30:00,22.68,22.83,22.6,22.65,3500.0,22.68,22.83,22.6,22.65,3500.0
2016-04-21 10:00:00,22.67,22.7,22.55,22.7,700.0,22.67,22.7,22.55,22.7,700.0
2016-04-21 10:30:00,22.69,22.71,22.66,22.66,1700.0,22.69,22.71,22.66,22.66,1700.0
2016-04-21 11:00:00,22.72,22.75,22.69,22.71,1500.0,22.72,22.75,22.69,22.71,1500.0
2016-04-21 11:30:00,22.66,22.66,22.57,22.57,900.0,22.66,22.66,22.57,22.57,900.0
2016-04-21 12:00:00,22.51,22.56,22.51,22.56,200.0,22.51,22.56,22.51,22.56,200.0
2016-04-21 12:30:00,22.54,22.56,22.43,22.47,2400.0,22.54,22.56,22.43,22.47,2400.0
2016-04-21 13:00:00,22.47,22.53,22.47,22.53,600.0,22.47,22.53,22.47,22.53,600.0
2016-04-21 13:30:00,22.56,22.61,22.56,22.56,1400.0,22.56,22.61,22.56,22.56,1400.0
2016-04-21 14:00:00,22.55,22.58,22.54,22.57,1686.0,22.55,22.58,22.54,22.57,1686.0
2016-04-21 14:30:00,22.57,22.6,22.54,22.6,1366.0,22.57,22.6,22.54,22.6,1366.0
2016-04-21 15:00:00,22.59,22.6,22.5,22.5,1900.0,22.59,22.6,22.5,22.5,1900.0
2016-04-21 15:30:00,22.52,22.57,22.49,22.51,4383.0,22.52,22.57,22.49,22.51,4383.0
2016-04-22 09:30:00,22.72,22.87,22.72,22.87,600.0,22.72,22.87,22.72,22.87,600.0
2016-04-22 10:00:00,22.94,22.99,22.94,22.94,900.0,22.94,22.99,22.94,22.94,900.0
2016-04-22 10:30:00,23.03,23.03,22.76,22.83,800.0,23.03,23.03,22.76,22.83,800.0
2016-04-22 11:00:00,22.7,22.72,22.64,22.67,700.0,22.7,22.72,22.64,22.67,700.0
2016-04-22 11:30:00,22.64,22.64,22.64,22.64,100.0,22.64,22.64,22.64,22.64,100.0
2016-04-22 12:00:00,22.65,22.65,22.58,22.58,600.0,22.65,22.65,22.58,22.58,600.0
2016-04-22 12:30:00,22.56,22.64,22.56,22.64,600.0,22.56,22.64,22.56,22.64,600.0
2016-04-22 13:00:00,22.63,22.63,22.62,22.63,400.0,22.63,22.63,22.62,22.63,400.0
2016-04-22 13:30:00,22.67,22.74,22.67,22.7,1100.0,22.67,22.74,22.67,22.7,1100.0
2016-04-22 14:00:00,22.68,22.68,22.67,22.68,500.0,22.68,22.68,22.67,22.68,500.0
2016-04-22 14:30:00,22.78,22.78,22.75,22.77,600.0,22.78,22.78,22.75,22.77,600.0
2016-04-22 15:00:00,22.76,22.78,22.71,22.73,1300.0,22.76,22.78,22.71,22.73,1300.0
2016-04-22 15:30:00,22.71,22.72,22.65,22.72,1779.0,22.71,22.72,22.65,22.72,1779.0
2016-04-25 09:30:00,22.75,22.75,22.68,22.72,1042.0,22.75,22.75,22.68,22.72,1042.0
2016-04-25 10:00:00,22.6,22.6,22.52,22.52,500.0,22.6,22.6,22.52,22.52,500.0
2016-04-25 10:30:00,22.56,22.67,22.56,22.58,700.0,22.56,22.67,22.56,22.58,700.0
2016-04-25 11:00:00,22.54,22.54,22.41,22.41,600.0,22.54,22.54,22.41,22.41,600.0
2016-04-25 11:30:00,22.38,22.38,22.33,22.36,513.0,22.38,22.38,22.33,22.36,513.0
2016-04-25 12:00:00,22.34,22.34,22.33,22.33,400.0,22.34,22.34,22.33,22.33,400.0
2016-04-25 12:30:00,22.36,22.36,22.34,22.36,400.0,22.36,22.36,22.34,22.36,400.0
2016-04-25 13:00:00,22.39,22.43,22.38,22.43,1100.0,22.39,22.43,22.38,22.43,1100.0
2016-04-25 13:30:00,22.45,22.45,22.43,22.43,400.0,22.45,22.45,22.43,22.43,400.0
2016-04-25 14:00:00,22.41,22.45,22.37,22.37,2197.0,22.41,22.45,22.37,22.37,2197.0
2016-04-25 14:30:00,22.41,22.45,22.41,22.44,3700.0,22.41,22.45,22.41,22.44,3700.0
2016-04-25 15:00:00,22.47,22.47,22.38,22.4,2900.0,22.47,22.47,22.38,22.4,2900.0
2016-04-25 15:30:00,22.42,22.43,22.38,22.39,4378.0,22.42,22.43,22.38,22.39,4378.0
2016-04-26 09:30:00,22.41,23.04,22.4,23.04,3753.0,22.41,23.04,22.4,23.04,3753.0
2016-04-26 10:00:00,23.01,23.02,22.89,22.89,1550.0,23.01,23.02,22.89,22.89,1550.0
2016-04-26 10:30:00,22.94,22.97,22.91,22.93,1100.0,22.94,22.97,22.91,22.93,1100.0
2016-04-26 11:00:00,22.94,23.0,22.92,22.99,6266.0,22.94,23.0,22.92,22.99,6266.0
2016-04-26 11:30:00,22.98,23.05,22.93,22.93,3408.0,22.98,23.05,22.93,22.93,3408.0
2016-04-26 12:00:00,22.97,23.02,22.96,23.02,2744.0,22.97,23.02,22.96,23.02,2744.0
2016-04-26 12:30:00,23.03,23.04,22.97,22.97,1800.0,23.03,23.04,22.97,22.97,1800.0
2016-04-26 13:00:00,22.96,23.01,22.96,23.01,1200.0,22.96,23.01,22.96,23.01,1200.0
2016-04-26 13:30:00,23.06,23.07,22.98,22.99,2697.0,23.06,23.07,22.98,22.99,2697.0
2016-04-26 14:00:00,22.9,22.92,22.75,22.75,2000.0,22.9,22.92,22.75,22.75,2000.0
2016-04-26 14:30:00,22.8,22.8,22.74,22.76,2106.0,22.8,22.8,22.74,22.76,2106.0
2016-04-26 15:00:00,22.78,22.8,22.76,22.76,1300.0,22.78,22.8,22.76,22.76,1300.0
2016-04-26 15:30:00,22.78,22.89,22.78,22.89,6100.0,22.78,22.89,22.78,22.89,6100.0
2016-04-27 09:30:00,23.02,23.17,22.95,22.95,1857.0,23.02,23.17,22.95,22.95,1857.0
2016-04-27 10:00:00,22.93,22.97,22.62,22.62,1705.0,22.93,22.97,22.62,22.62,1705.0
2016-04-27 10:30:00,22.65,22.67,22.53,22.62,700.0,22.65,22.67,22.53,22.62,700.0
2016-04-27 11:00:00,22.73,22.74,22.69,22.7,500.0,22.73,22.74,22.69,22.7,500.0
2016-04-27 11:30:00,22.7,22.74,22.69,22.74,800.0,22.7,22.74,22.69,22.74,800.0
2016-04-27 12:00:00,22.72,22.72,22.72,22.72,100.0,22.72,22.72,22.72,22.72,100.0
2016-04-27 12:30:00,22.84,22.87,22.84,22.87,300.0,22.84,22.87,22.84,22.87,300.0
2016-04-27 13:00:00,22.86,22.88,22.77,22.77,800.0,22.86,22.88,22.77,22.77,800.0
2016-04-27 13:30:00,22.81,22.84,22.71,22.71,2593.0,22.81,22.84,22.71,22.71,2593.0
2016-04-27 14:00:00,22.71,22.83,22.71,22.78,1100.0,22.71,22.83,22.71,22.78,1100.0
2016-04-27 14:30:00,22.81,22.81,22.72,22.78,1800.0,22.81,22.81,22.72,22.78,1800.0
2016-04-27 15:00:00,22.76,22.9,22.76,22.85,1600.0,22.76,22.9,22.76,22.85,1600.0
2016-04-27 15:30:00,22.86,22.86,22.79,22.81,2173.0,22.86,22.86,22.79,22.81,2173.0
2016-04-28 09:30:00,22.36,22.76,22.36,22.69,494.0,22.36,22.76,22.36,22.69,494.0
2016-04-28 10:00:00,22.76,22.78,22.76,22.78,200.0,22.76,22.78,22.76,22.78,200.0
2016-04-28 10:30:00,22.84,23.01,22.84,23.0,1300.0,22.84,23.01,22.84,23.0,1300.0
2016-04-28 11:00:00,23.02,23.03,22.97,23.03,1798.0,23.02,23.03,22.97,23.03,1798.0
2016-04-28 11:30:00,23.01,23.05,22.99,23.03,1983.0,23.01,23.05,22.99,23.03,1983.0
2016-04-28 12:00:00,23.0,23.02,22.92,22.92,2700.0,23.0,23.02,22.92,22.92,2700.0
2016-04-28 12:30:00,22.94,22.94,22.91,22.92,400.0,22.94,22.94,22.91,22.92,400.0
2016-04-28 13:00:00,22.93,22.93,22.83,22.83,400.0,22.93,22.93,22.83,22.83,400.0
2016-04-28 13:30:00,22.84,22.87,22.82,22.82,700.0,22.84,22.87,22.82,22.82,700.0
2016-04-28 14:00:00,22.82,22.82,22.68,22.68,500.0,22.82,22.82,22.68,22.68,500.0
2016-04-28 14:30:00,22.7,22.7,22.51,22.51,1000.0,22.7,22.7,22.51,22.51,1000.0
2016-04-28 15:00:00,22.48,22.48,22.25,22.28,1784.0,22.48,22.48,22.25,22.28,1784.0
2016-04-28 15:30:00,22.32,22.36,22.27,22.27,2491.0,22.32,22.36,22.27,22.27,2491.0
2016-04-29 09:30:00,22.36,22.36,21.76,21.82,3500.0,22.36,22.36,21.76,21.82,3500.0
2016-04-29 10:00:00,21.84,22.0,21.62,21.77,4859.0,21.84,22.0,21.62,21.77,4859.0
2016-04-29 10:30:00,21.81,21.85,21.74,21.74,800.0,21.81,21.85,21.74,21.74,800.0
2016-04-29 11:00:00,21.77,21.77,21.67,21.7,1100.0,21.77,21.77,21.67,21.7,1100.0
2016-04-29 11:30:00,21.69,21.78,21.65,21.78,2400.0,21.69,21.78,21.65,21.78,2400.0
2016-04-29 12:00:00,21.75,21.92,21.72,21.89,2500.0,21.75,21.92,21.72,21.89,2500.0
2016-04-29 12:30:00,21.81,21.83,21.73,21.74,3300.0,21.81,21.83,21.73,21.74,3300.0
2016-04-29 13:00:00,21.75,21.81,21.75,21.77,2339.0,21.75,21.81,21.75,21.77,2339.0
2016-04-29 13:30:00,21.77,21.78,21.69,21.69,2600.0,21.77,21.78,21.69,21.69,2600.0
2016-04-29 14:00:00,21.66,21.67,21.5,21.63,5300.0,21.66,21.67,21.5,21.63,5300.0
2016-04-29 14:30:00,21.61,21.63,21.48,21.5,3300.0,21.61,21.63,21.48,21.5,3300.0
2016-04-29 15:00:00,21.52,21.63,21.51,21.56,4700.0,21.52,21.63,21.51,21.56,4700.0
2016-04-29 15:30:00,21.58,21.77,21.56,21.63,12052.0,21.58,21.77,21.56,21.63,12052.0
2016-05-02 09:30:00,21.52,21.68,21.52,21.66,1400.0,21.52,21.68,21.52,21.66,1400.0
2016-05-02 10:00:00,21.73,21.8,21.73,21.8,300.0,21.73,21.8,21.73,21.8,300.0
2016-05-02 10:30:00,21.72,21.76,21.67,21.7,1100.0,21.72,21.76,21.67,21.7,1100.0
2016-05-02 11:00:00,21.68,21.83,21.64,21.73,900.0,21.68,21.83,21.64,21.73,900.0
2016-05-02 11:30:00,21.76,21.8,21.72,21.74,1100.0,21.76,21.8,21.72,21.74,1100.0
2016-05-02 12:00:00,21.79,21.79,21.73,21.76,600.0,21.79,21.79,21.73,21.76,600.0
2016-05-02 12:30:00,21.76,21.76,21.67,21.67,900.0,21.76,21.76,21.67,21.67,900.0
2016-05-02 13:00:00,21.71,21.82,21.69,21.73,1100.0,21.71,21.82,21.69,21.73,1100.0
2016-05-02 13:30:00,21.81,21.84,21.81,21.83,400.0,21.81,21.84,21.81,21.83,400.0
2016-05-02 14:00:00,21.7,21.74,21.69,21.71,1000.0,21.7,21.74,21.69,21.71,1000.0
2016-05-02 14:30:00,21.71,21.71,21.67,21.67,700.0,21.71,21.71,21.67,21.67,700.0
2016-05-02 15:00:00,21.69,21.81,21.69,21.79,1700.0,21.69,21.81,21.69,21.79,1700.0
2016-05-02 15:30:00,21.75,21.78,21.7,21.76,2057.0,21.75,21.78,21.7,21.76,2057.0
2016-05-03 09:30:00,21.64,21.64,21.64,21.64,200.0,21.64,21.64,21.64,21.64,200.0
2016-05-03 10:00:00,21.62,21.7,21.56,21.7,900.0,21.62,21.7,21.56,21.7,900.0
2016-05-03 10:30:00,21.67,21.67,21.52,21.54,800.0,21.67,21.67,21.52,21.54,800.0
2016-05-03 11:00:00,21.55,21.57,21.47,21.49,1000.0,21.55,21.57,21.47,21.49,1000.0
2016-05-03 11:30:00,21.46,21.63,21.46,21.61,1000.0,21.46,21.63,21.46,21.61,1000.0
2016-05-03 12:00:00,21.64,21.68,21.59,21.66,1600.0,21.64,21.68,21.59,21.66,1600.0
2016-05-03 12:30:00,21.68,21.78,21.68,21.76,1200.0,21.68,21.78,21.68,21.76,1200.0
2016-05-03 13:00:00,21.76,21.76,21.7,21.76,900.0,21.76,21.76,21.7,21.76,900.0
2016-05-03 13:30:00,21.76,21.87,21.75,21.86,1700.0,21.76,21.87,21.75,21.86,1700.0
2016-05-03 14:00:00,21.76,21.81,21.72,21.76,700.0,21.76,21.81,21.72,21.76,700.0
2016-05-03 14:30:00,21.72,21.74,21.72,21.73,700.0,21.72,21.74,21.72,21.73,700.0
2016-05-03 15:00:00,21.73,21.74,21.69,21.7,1500.0,21.73,21.74,21.69,21.7,1500.0
2016-05-03 15:30:00,21.71,21.8,21.71,21.79,2700.0,21.71,21.8,21.71,21.79,2700.0
2016-05-04 09:30:00,22.02,22.04,22.02,22.04,500.0,22.02,22.04,22.02,22.04,500.0
2016-05-04 10:00:00,21.99,21.99,21.81,21.81,400.0,21.99,21.99,21.81,21.81,400.0
2016-05-04 10:30:00,21.73,21.73,21.62,21.62,982.0,21.73,21.73,21.62,21.62,982.0
2016-05-04 11:00:00,21.72,21.79,21.69,21.69,1400.0,21.72,21.79,21.69,21.69,1400.0
2016-05-04 11:30:00,21.66,21.66,21.57,21.58,1200.0,21.66,21.66,21.57,21.58,1200.0
2016-05-04 12:00:00,21.58,21.63,21.58,21.6,1200.0,21.58,21.63,21.58,21.6,1200.0
2016-05-04 12:30:00,21.61,21.64,21.61,21.61,1500.0,21.61,21.64,21.61,21.61,1500.0
2016-05-04 13:00:00,21.61,21.69,21.61,21.67,1000.0,21.61,21.69,21.61,21.67,1000.0
2016-05-04 13:30:00,21.62,21.64,21.6,21.6,600.0,21.62,21.64,21.6,21.6,600.0
2016-05-04 14:00:00,21.51,21.51,21.4,21.49,1700.0,21.51,21.51,21.4,21.49,1700.0
2016-05-04 14:30:00,21.48,21.5,21.47,21.48,900.0,21.48,21.5,21.47,21.48,900.0
2016-05-04 15:00:00,21.48,21.51,21.48,21.5,500.0,21.48,21.51,21.48,21.5,500.0
2016-05-04 15:30:00,21.51,21.61,21.51,21.54,2200.0,21.51,21.61,21.51,21.54,2200.0
2016-05-05 09:30:00,21.52,21.55,21.45,21.45,600.0,21.52,21.55,21.45,21.45,600.0
2016-05-05 10:00:00,21.59,21.63,21.43,21.49,1200.0,21.59,21.63,21.43,21.49,1200.0
2016-05-05 10:30:00,21.55,21.6,21.55,21.59,600.0,21.55,21.6,21.55,21.59,600.0
2016-05-05 11:00:00,21.62,21.71,21.61,21.61,500.0,21.62,21.71,21.61,21.61,500.0
2016-05-05 11:30:00,21.69,21.69,21.62,21.62,500.0,21.69,21.69,21.62,21.62,500.0
2016-05-05 12:00:00,21.65,21.65,21.59,21.6,1000.0,21.65,21.65,21.59,21.6,1000.0
2016-05-05 12:30:00,21.6,21.69,21.6,21.69,400.0,21.6,21.69,21.6,21.69,400.0
2016-05-05 13:00:00,21.65,21.65,21.6,21.6,200.0,21.65,21.65,21.6,21.6,200.0
2016-05-05 13:30:00,21.56,21.61,21.56,21.6,800.0,21.56,21.61,21.56,21.6,800.0
2016-05-05 14:00:00,21.61,21.64,21.61,21.64,200.0,21.61,21.64,21.61,21.64,200.0
2016-05-05 14:30:00,21.57,21.57,21.52,21.52,800.0,21.57,21.57,21.52,21.52,800.0
2016-05-05 15:00:00,21.47,21.57,21.47,21.53,2000.0,21.47,21.57,21.47,21.53,2000.0
2016-05-05 15:30:00,21.55,21.56,21.46,21.46,4100.0,21.55,21.56,21.46,21.46,4100.0
2016-05-06 09:30:00,21.23,21.44,21.16,21.16,1009.0,21.23,21.44,21.16,21.16,1009.0
2016-05-06 10:00:00,21.26,21.35,21.06,21.06,1300.0,21.26,21.35,21.06,21.06,1300.0
2016-05-06 10:30:00,21.13,21.24,21.13,21.24,1300.0,21.13,21.24,21.13,21.24,1300.0
2016-05-06 11:00:00,21.27,21.29,21.18,21.26,1725.0,21.27,21.29,21.18,21.26,1725.0
2016-05-06 11:30:00,21.22,21.22,21.1,21.1,1400.0,21.22,21.22,21.1,21.1,1400.0
2016-05-06 12:00:00,21.1,21.24,21.1,21.24,2600.0,21.1,21.24,21.1,21.24,2600.0
2016-05-06 12:30:00,21.23,21.34,21.22,21.34,1900.0,21.23,21.34,21.22,21.34,1900.0
2016-05-06 13:00:00,21.34,21.48,21.34,21.38,2595.0,21.34,21.48,21.34,21.38,2595.0
2016-05-06 13:30:00,21.37,21.38,21.35,21.38,1300.0,21.37,21.38,21.35,21.38,1300.0
2016-05-06 14:00:00,21.45,21.53,21.45,21.5,1400.0,21.45,21.53,21.45,21.5,1400.0
2016-05-06 14:30:00,21.49,21.57,21.49,21.54,2300.0,21.49,21.57,21.49,21.54,2300.0
2016-05-06 15:00:00,21.52,21.63,21.51,21.59,3000.0,21.52,21.63,21.51,21.59,3000.0
2016-05-06 15:30:00,21.56,21.67,21.54,21.67,6286.0,21.56,21.67,21.54,21.67,6286.0
2016-05-09 09:30:00,21.77,21.8,21.6,21.6,1000.0,21.77,21.8,21.6,21.6,1000.0
2016-05-09 10:00:00,21.61,21.64,21.59,21.64,500.0,21.61,21.64,21.59,21.64,500.0
2016-05-09 10:30:00,21.54,21.56,21.46,21.56,800.0,21.54,21.56,21.46,21.56,800.0
2016-05-09 11:00:00,21.61,21.61,21.5,21.5,920.0,21.61,21.61,21.5,21.5,920.0
2016-05-09 11:30:00,21.54,21.63,21.54,21.61,700.0,21.54,21.63,21.54,21.61,700.0
2016-05-09 12:00:00,21.62,21.65,21.56,21.65,1500.0,21.62,21.65,21.56,21.65,1500.0
2016-05-09 12:30:00,21.67,21.69,21.66,21.69,600.0,21.67,21.69,21.66,21.69,600.0
2016-05-09 13:00:00,21.7,21.76,21.7,21.74,400.0,21.7,21.76,21.7,21.74,400.0
2016-05-09 13:30:00,21.76,21.76,21.71,21.71,800.0,21.76,21.76,21.71,21.71,800.0
2016-05-09 14:00:00,21.76,21.78,21.72,21.76,1200.0,21.76,21.78,21.72,21.76,1200.0
2016-05-09 14:30:00,21.75,21.81,21.75,21.8,824.0,21.75,21.81,21.75,21.8,824.0
2016-05-09 15:00:00,21.76,21.77,21.75,21.75,500.0,21.76,21.77,21.75,21.75,500.0
2016-05-09 15:30:00,21.72,21.72,21.65,21.66,1795.0,21.72,21.72,21.65,21.66,1795.0
2016-05-10 09:30:00,21.76,21.89,21.71,21.89,700.0,21.76,21.89,21.71,21.89,700.0
2016-05-10 10:00:00,21.88,21.88,21.71,21.79,900.0,21.88,21.88,21.71,21.79,900.0
2016-05-10 10:30:00,21.86,21.94,21.85,21.85,800.0,21.86,21.94,21.85,21.85,800.0
2016-05-10 11:00:00,21.84,21.85,21.83,21.83,400.0,21.84,21.85,21.83,21.83,400.0
2016-05-10 11:30:00,21.81,21.84,21.8,21.82,600.0,21.81,21.84,21.8,21.82,600.0
2016-05-10 12:00:00,21.9,22.05,21.89,22.05,600.0,21.9,22.05,21.89,22.05,600.0
2016-05-10 12:30:00,22.11,22.11,22.01,22.03,1000.0,22.11,22.11,22.01,22.03,1000.0
2016-05-10 13:00:00,22.01,22.01,21.95,21.95,500.0,22.01,22.01,21.95,21.95,500.0
2016-05-10 13:30:00,21.9,21.98,21.9,21.98,400.0,21.9,21.98,21.9,21.98,400.0
2016-05-10 14:00:00,22.01,22.05,21.97,21.97,1600.0,22.01,22.05,21.97,21.97,1600.0
2016-05-10 14:30:00,21.93,21.95,21.91,21.94,1497.0,21.93,21.95,21.91,21.94,1497.0
2016-05-10 15:00:00,21.92,21.99,21.89,21.89,1900.0,21.92,21.99,21.89,21.89,1900.0
2016-05-10 15:30:00,21.89,21.89,21.85,21.86,2300.0,21.89,21.89,21.85,21.86,2300.0
2016-05-11 09:30:00,21.8,21.83,21.8,21.83,200.0,21.8,21.83,21.8,21.83,200.0
2016-05-11 10:00:00,21.9,21.9,21.9,21.9,100.0,21.9,21.9,21.9,21.9,100.0
2016-05-11 10:30:00,22.04,22.04,22.0,22.0,400.0,22.04,22.04,22.0,22.0,400.0
2016-05-11 11:00:00,21.94,21.94,21.85,21.85,500.0,21.94,21.94,21.85,21.85,500.0
2016-05-11 11:30:00,21.82,21.89,21.81,21.89,300.0,21.82,21.89,21.81,21.89,300.0
2016-05-11 12:00:00,21.91,21.92,21.86,21.92,400.0,21.91,21.92,21.86,21.92,400.0
2016-05-11 12:30:00,21.91,21.91,21.91,21.91,100.0,21.91,21.91,21.91,21.91,100.0
2016-05-11 13:00:00,21.94,21.94,21.89,21.89,200.0,21.94,21.94,21.89,21.89,200.0
2016-05-11 13:30:00,21.9,21.9,21.88,21.89,600.0,21.9,21.9,21.88,21.89,600.0
2016-05-11 14:00:00,21.83,21.86,21.79,21.84,1400.0,21.83,21.86,21.79,21.84,1400.0
2016-05-11 14:30:00,21.83,21.86,21.83,21.86,400.0,21.83,21.86,21.83,21.86,400.0
2016-05-11 15:00:00,21.88,21.91,21.87,21.87,300.0,21.88,21.91,21.87,21.87,300.0
2016-05-11 15:30:00,21.87,21.89,21.84,21.87,1700.0,21.87,21.89,21.84,21.87,1700.0
2016-05-12 09:30:00,21.85,21.85,21.62,21.62,300.0,21.85,21.85,21.62,21.62,300.0
2016-05-12 10:00:00,21.6,21.7,21.6,21.62,900.0,21.6,21.7,21.6,21.62,900.0
2016-05-12 10:30:00,21.61,21.61,21.24,21.25,4100.0,21.61,21.61,21.24,21.25,4100.0
2016-05-12 11:00:00,21.24,21.26,21.04,21.04,900.0,21.24,21.26,21.04,21.04,900.0
2016-05-12 11:30:00,21.0,21.04,20.93,20.93,1800.0,21.0,21.04,20.93,20.93,1800.0
2016-05-12 12:00:00,20.94,21.02,20.92,21.02,800.0,20.94,21.02,20.92,21.02,800.0
2016-05-12 12:30:00,20.95,20.99,20.88,20.99,1700.0,20.95,20.99,20.88,20.99,1700.0
2016-05-12 13:00:00,20.97,20.98,20.81,20.83,1400.0,20.97,20.98,20.81,20.83,1400.0
2016-05-12 13:30:00,20.82,20.89,20.74,20.89,1800.0,20.82,20.89,20.74,20.89,1800.0
2016-05-12 14:00:00,20.92,20.98,20.88,20.95,1500.0,20.92,20.98,20.88,20.95,1500.0
2016-05-12 14:30:00,20.95,21.1,20.94,21.07,1100.0,20.95,21.1,20.94,21.07,1100.0
2016-05-12 15:00:00,21.08,21.08,21.01,21.05,2130.0,21.08,21.08,21.01,21.05,2130.0
2016-05-12 15:30:00,21.06,21.09,21.0,21.01,3741.0,21.06,21.09,21.0,21.01,3741.0
2016-05-13 09:30:00,21.17,21.28,21.04,21.1,1000.0,21.17,21.28,21.04,21.1,1000.0
2016-05-13 10:00:00,21.16,21.17,21.05,21.09,2189.0,21.16,21.17,21.05,21.09,2189.0
2016-05-13 10:30:00,21.03,21.12,21.0,21.09,1300.0,21.03,21.12,21.0,21.09,1300.0
2016-05-13 11:00:00,21.09,21.19,21.09,21.19,1000.0,21.09,21.19,21.09,21.19,1000.0
2016-05-13 11:30:00,21.19,21.22,21.19,21.22,400.0,21.19,21.22,21.19,21.22,400.0
2016-05-13 12:00:00,21.25,21.26,21.19,21.25,900.0,21.25,21.26,21.19,21.25,900.0
2016-05-13 12:30:00,21.22,21.22,21.1,21.15,900.0,21.22,21.22,21.1,21.15,900.0
2016-05-13 13:00:00,21.16,21.21,21.16,21.19,600.0,21.16,21.21,21.16,21.19,600.0
2016-05-13 13:30:00,21.06,21.07,20.96,20.96,1000.0,21.06,21.07,20.96,20.96,1000.0
2016-05-13 14:00:00,20.98,21.02,20.92,20.92,1700.0,20.98,21.02,20.92,20.92,1700.0
2016-05-13 14:30:00,20.91,20.92,20.88,20.89,1300.0,20.91,20.92,20.88,20.89,1300.0
2016-05-13 15:00:00,20.89,20.99,20.89,20.98,1732.0,20.89,20.99,20.89,20.98,1732.0
2016-05-13 15:30:00,20.98,21.02,20.96,21.0,3021.0,20.98,21.02,20.96,21.0,3021.0
2016-05-16 09:30:00,21.2,21.39,21.19,21.19,1700.0,21.2,21.39,21.19,21.19,1700.0
2016-05-16 10:00:00,21.28,21.38,21.24,21.28,3200.0,21.28,21.38,21.24,21.28,3200.0
2016-05-16 10:30:00,21.35,21.35,21.27,21.33,1300.0,21.35,21.35,21.27,21.33,1300.0
2016-05-16 11:00:00,21.34,21.34,21.16,21.2,1200.0,21.34,21.34,21.16,21.2,1200.0
2016-05-16 11:30:00,21.23,21.32,21.23,21.28,1394.0,21.23,21.32,21.23,21.28,1394.0
2016-05-16 12:00:00,21.26,21.3,21.24,21.24,700.0,21.26,21.3,21.24,21.24,700.0
2016-05-16 12:30:00,21.23,21.26,21.23,21.25,800.0,21.23,21.26,21.23,21.25,800.0
2016-05-16 13:00:00,21.25,21.3,21.25,21.29,1300.0,21.25,21.3,21.25,21.29,1300.0
2016-05-16 13:30:00,21.27,21.3,21.26,21.3,900.0,21.27,21.3,21.26,21.3,900.0
2016-05-16 14:00:00,21.29,21.33,21.29,21.32,1800.0,21.29,21.33,21.29,21.32,1800.0
2016-05-16 14:30:00,21.41,21.41,21.37,21.37,900.0,21.41,21.41,21.37,21.37,900.0
2016-05-16 15:00:00,21.37,21.44,21.37,21.38,1300.0,21.37,21.44,21.37,21.38,1300.0
2016-05-16 15:30:00,21.38,21.41,21.29,21.29,3119.0,21.38,21.41,21.29,21.29,3119.0
2016-05-17 09:30:00,21.23,21.25,20.98,21.25,2452.0,21.23,21.25,20.98,21.25,2452.0
2016-05-17 10:00:00,21.23,21.23,21.06,21.09,600.0,21.23,21.23,21.06,21.09,600.0
2016-05-17 10:30:00,21.07,21.24,21.0,21.21,1790.0,21.07,21.24,21.0,21.21,1790.0
2016-05-17 11:00:00,21.21,21.34,21.21,21.28,1200.0,21.21,21.34,21.21,21.28,1200.0
2016-05-17 11:30:00,21.31,21.34,21.31,21.33,400.0,21.31,21.34,21.31,21.33,400.0
2016-05-17 12:00:00,21.24,21.24,21.23,21.23,500.0,21.24,21.24,21.23,21.23,500.0
2016-05-17 12:30:00,21.21,21.26,21.2,21.24,2000.0,21.21,21.26,21.2,21.24,2000.0
2016-05-17 13:00:00,21.22,21.27,21.18,21.26,1500.0,21.22,21.27,21.18,21.26,1500.0
2016-05-17 13:30:00,21.3,21.3,21.14,21.14,1400.0,21.3,21.3,21.14,21.14,1400.0
2016-05-17 14:00:00,21.11,21.11,20.89,20.97,3100.0,21.11,21.11,20.89,20.97,3100.0
2016-05-17 14:30:00,20.93,20.93,20.76,20.76,2964.0,20.93,20.93,20.76,20.76,2964.0
2016-05-17 15:00:00,20.84,20.89,20.76,20.76,1951.0,20.84,20.89,20.76,20.76,1951.0
2016-05-17 15:30:00,20.76,20.79,20.57,20.58,9596.0,20.76,20.79,20.57,20.58,9596.0
2016-05-18 09:30:00,20.85,21.24,20.85,21.22,2100.0,20.85,21.24,20.85,21.22,2100.0
2016-05-18 10:00:00,21.19,21.24,21.1,21.13,1317.0,21.19,21.24,21.1,21.13,1317.0
2016-05-18 10:30:00,21.06,21.14,21.06,21.06,1000.0,21.06,21.14,21.06,21.06,1000.0
2016-05-18 11:00:00,21.1,21.15,21.07,21.15,2300.0,21.1,21.15,21.07,21.15,2300.0
2016-05-18 11:30:00,21.18,21.2,21.1,21.11,2533.0,21.18,21.2,21.1,21.11,2533.0
2016-05-18 12:00:00,21.11,21.11,21.04,21.04,1000.0,21.11,21.11,21.04,21.04,1000.0
2016-05-18 12:30:00,21.11,21.12,21.08,21.12,1200.0,21.11,21.12,21.08,21.12,1200.0
2016-05-18 13:00:00,21.11,21.2,21.08,21.15,5470.0,21.11,21.2,21.08,21.15,5470.0
2016-05-18 13:30:00,21.15,21.19,21.1,21.1,1900.0,21.15,21.19,21.1,21.1,1900.0
2016-05-18 14:00:00,21.04,21.04,20.86,20.98,3300.0,21.04,21.04,20.86,20.98,3300.0
2016-05-18 14:30:00,20.86,21.04,20.86,20.96,4600.0,20.86,21.04,20.86,20.96,4600.0
2016-05-18 15:00:00,20.95,20.96,20.85,20.89,6878.0,20.95,20.96,20.85,20.89,6878.0
2016-05-18 15:30:00,20.92,20.96,20.88,20.95,7100.0,20.92,20.96,20.88,20.95,7100.0
2016-05-19 09:30:00,20.93,20.93,20.8,20.8,700.0,20.93,20.93,20.8,20.8,700.0
2016-05-19 10:00:00,20.89,20.89,20.72,20.74,900.0,20.89,20.89,20.72,20.74,900.0
2016-05-19 10:30:00,20.7,20.7,20.52,20.52,1200.0,20.7,20.7,20.52,20.52,1200.0
2016-05-19 11:00:00,20.57,20.57,20.39,20.48,2385.0,20.57,20.57,20.39,20.48,2385.0
2016-05-19 11:30:00,20.44,20.46,20.31,20.33,1500.0,20.44,20.46,20.31,20.33,1500.0
2016-05-19 12:00:00,20.34,20.44,20.34,20.39,2778.0,20.34,20.44,20.34,20.39,2778.0
2016-05-19 12:30:00,20.42,20.42,20.35,20.35,1333.0,20.42,20.42,20.35,20.35,1333.0
2016-05-19 13:00:00,20.37,20.48,20.37,20.48,4300.0,20.37,20.48,20.37,20.48,4300.0
2016-05-19 13:30:00,20.48,20.49,20.42,20.42,1400.0,20.48,20.49,20.42,20.42,1400.0
2016-05-19 14:00:00,20.44,20.56,20.44,20.54,1100.0,20.44,20.56,20.44,20.54,1100.0
2016-05-19 14:30:00,20.57,20.57,20.41,20.41,1400.0,20.57,20.57,20.41,20.41,1400.0
2016-05-19 15:00:00,20.42,20.51,20.42,20.51,2016.0,20.42,20.51,20.42,20.51,2016.0
2016-05-19 15:30:00,20.51,20.51,20.41,20.45,5496.0,20.51,20.51,20.41,20.45,5496.0
2016-05-20 09:30:00,20.95,21.13,20.93,21.13,1100.0,20.95,21.13,20.93,21.13,1100.0
2016-05-20 10:00:00,21.13,21.21,21.0,21.0,1930.0,21.13,21.21,21.0,21.0,1930.0
2016-05-20 10:30:00,21.07,21.08,20.99,20.99,3400.0,21.07,21.08,20.99,20.99,3400.0
2016-05-20 11:00:00,21.04,21.13,21.02,21.09,2900.0,21.04,21.13,21.02,21.09,2900.0
2016-05-20 11:30:00,21.11,21.13,21.09,21.1,2000.0,21.11,21.13,21.09,21.1,2000.0
2016-05-20 12:00:00,21.11,21.14,21.09,21.11,1400.0,21.11,21.14,21.09,21.11,1400.0
2016-05-20 12:30:00,21.12,21.23,21.1,21.19,1550.0,21.12,21.23,21.1,21.19,1550.0
2016-05-20 13:00:00,21.18,21.22,21.14,21.18,1300.0,21.18,21.22,21.14,21.18,1300.0
2016-05-20 13:30:00,21.13,21.13,21.04,21.04,1700.0,21.13,21.13,21.04,21.04,1700.0
2016-05-20 14:00:00,21.1,21.17,21.1,21.15,1000.0,21.1,21.17,21.1,21.15,1000.0
2016-05-20 14:30:00,21.15,21.18,21.14,21.18,1200.0,21.15,21.18,21.14,21.18,1200.0
2016-05-20 15:00:00,21.19,21.19,21.11,21.17,3300.0,21.19,21.19,21.11,21.17,3300.0
2016-05-20 15:30:00,21.17,21.23,21.15,21.22,2400.0,21.17,21.23,21.15,21.22,2400.0
2016-05-23 09:30:00,21.53,21.7,21.46,21.57,1388.0,21.53,21.7,21.46,21.57,1388.0
2016-05-23 10:00:00,21.54,21.54,21.48,21.48,1200.0,21.54,21.54,21.48,21.48,1200.0
2016-05-23 10:30:00,21.68,21.68,21.51,21.51,3500.0,21.68,21.68,21.51,21.51,3500.0
2016-05-23 11:00:00,21.45,21.5,21.45,21.47,1840.0,21.45,21.5,21.45,21.47,1840.0
2016-05-23 11:30:00,21.44,21.45,21.44,21.45,200.0,21.44,21.45,21.44,21.45,200.0
2016-05-23 12:00:00,21.44,21.44,21.35,21.35,2100.0,21.44,21.44,21.35,21.35,2100.0
2016-05-23 12:30:00,21.37,21.4,21.35,21.4,500.0,21.37,21.4,21.35,21.4,500.0
2016-05-23 13:00:00,21.48,21.6,21.48,21.6,1200.0,21.48,21.6,21.48,21.6,1200.0
2016-05-23 13:30:00,21.59,21.62,21.54,21.6,1600.0,21.59,21.62,21.54,21.6,1600.0
2016-05-23 14:00:00,21.6,21.62,21.55,21.62,1500.0,21.6,21.62,21.55,21.62,1500.0
2016-05-23 14:30:00,21.61,21.62,21.6,21.6,800.0,21.61,21.62,21.6,21.6,800.0
2016-05-23 15:00:00,21.59,21.6,21.56,21.6,1609.0,21.59,21.6,21.56,21.6,1609.0
2016-05-23 15:30:00,21.6,21.61,21.55,21.59,4700.0,21.6,21.61,21.55,21.59,4700.0
2016-05-24 09:30:00,21.83,22.08,21.83,22.0,2500.0,21.83,22.08,21.83,22.0,2500.0
2016-05-24 10:00:00,22.02,22.14,22.02,22.09,1200.0,22.02,22.14,22.02,22.09,1200.0
2016-05-24 10:30:00,22.1,22.2,22.06,22.16,2400.0,22.1,22.2,22.06,22.16,2400.0
2016-05-24 11:00:00,22.16,22.2,22.14,22.17,1800.0,22.16,22.2,22.14,22.17,1800.0
2016-05-24 11:30:00,22.16,22.22,22.11,22.22,1300.0,22.16,22.22,22.11,22.22,1300.0
2016-05-24 12:00:00,22.22,22.22,22.17,22.19,1300.0,22.22,22.22,22.17,22.19,1300.0
2016-05-24 12:30:00,22.17,22.24,22.17,22.23,1300.0,22.17,22.24,22.17,22.23,1300.0
2016-05-24 13:00:00,22.25,22.34,22.21,22.34,3400.0,22.25,22.34,22.21,22.34,3400.0
2016-05-24 13:30:00,22.33,22.33,22.25,22.29,2000.0,22.33,22.33,22.25,22.29,2000.0
2016-05-24 14:00:00,22.29,22.33,22.28,22.31,900.0,22.29,22.33,22.28,22.31,900.0
2016-05-24 14:30:00,22.32,22.32,22.27,22.27,1105.0,22.32,22.32,22.27,22.27,1105.0
2016-05-24 15:00:00,22.31,22.35,22.26,22.33,2200.0,22.31,22.35,22.26,22.33,2200.0
2016-05-24 15:30:00,22.33,22.33,22.17,22.18,8369.0,22.33,22.33,22.17,22.18,8369.0
2016-05-25 09:30:00,22.5,22.51,22.1,22.22,1300.0,22.5,22.51,22.1,22.22,1300.0
2016-05-25 10:00:00,22.3,22.34,22.25,22.33,1200.0,22.3,22.34,22.25,22.33,1200.0
2016-05-25 10:30:00,22.25,22.35,22.24,22.26,2000.0,22.25,22.35,22.24,22.26,2000.0
2016-05-25 11:00:00,22.24,22.24,22.17,22.17,1100.0,22.24,22.24,22.17,22.17,1100.0
2016-05-25 11:30:00,22.12,22.23,22.12,22.23,1100.0,22.12,22.23,22.12,22.23,1100.0
2016-05-25 12:00:00,22.23,22.23,22.17,22.17,600.0,22.23,22.23,22.17,22.17,600.0
2016-05-25 12:30:00,22.14,22.24,22.14,22.24,400.0,22.14,22.24,22.14,22.24,400.0
2016-05-25 13:00:00,22.27,22.37,22.27,22.33,700.0,22.27,22.37,22.27,22.33,700.0
2016-05-25 13:30:00,22.32,22.32,22.3,22.3,400.0,22.32,22.32,22.3,22.3,400.0
2016-05-25 14:00:00,22.27,22.28,22.26,22.28,700.0,22.27,22.28,22.26,22.28,700.0
2016-05-25 14:30:00,22.28,22.29,22.22,22.22,900.0,22.28,22.29,22.22,22.22,900.0
2016-05-25 15:00:00,22.22,22.24,22.22,22.24,300.0,22.22,22.24,22.22,22.24,300.0
2016-05-25 15:30:00,22.25,22.31,22.25,22.27,3835.0,22.25,22.31,22.25,22.27,3835.0
2016-05-26 09:30:00,22.4,22.49,22.38,22.41,800.0,22.4,22.49,22.38,22.41,800.0
2016-05-26 10:00:00,22.35,22.35,22.29,22.34,700.0,22.35,22.35,22.29,22.34,700.0
2016-05-26 10:30:00,22.32,22.35,22.24,22.32,832.0,22.32,22.35,22.24,22.32,832.0
2016-05-26 11:00:00,22.28,22.32,22.24,22.31,2100.0,22.28,22.32,22.24,22.31,2100.0
2016-05-26 11:30:00,22.37,22.37,22.29,22.31,600.0,22.37,22.37,22.29,22.31,600.0
2016-05-26 12:00:00,22.31,22.32,22.25,22.31,1000.0,22.31,22.32,22.25,22.31,1000.0
2016-05-26 12:30:00,22.4,22.44,22.4,22.43,900.0,22.4,22.44,22.4,22.43,900.0
2016-05-26 13:00:00,22.41,22.43,22.41,22.43,200.0,22.41,22.43,22.41,22.43,200.0
2016-05-26 13:30:00,22.44,22.45,22.43,22.45,1100.0,22.44,22.45,22.43,22.45,1100.0
2016-05-26 14:00:00,22.47,22.55,22.47,22.49,2600.0,22.47,22.55,22.47,22.49,2600.0
2016-05-26 14:30:00,22.49,22.52,22.49,22.51,700.0,22.49,22.52,22.49,22.51,700.0
2016-05-26 15:00:00,22.51,22.53,22.49,22.51,900.0,22.51,22.53,22.49,22.51,900.0
2016-05-26 15:30:00,22.52,22.62,22.51,22.51,4063.0,22.52,22.62,22.51,22.51,4063.0
2016-05-27 09:30:00,22.64,22.67,22.62,22.67,400.0,22.64,22.67,22.62,22.67,400.0
2016-05-27 10:00:00,22.71,22.95,22.71,22.94,5139.0,22.71,22.95,22.71,22.94,5139.0
2016-05-27 10:30:00,22.93,23.0,22.88,22.98,6100.0,22.93,23.0,22.88,22.98,6100.0
2016-05-27 11:00:00,22.93,23.11,22.91,23.11,7400.0,22.93,23.11,22.91,23.11,7400.0
2016-05-27 11:30:00,23.11,23.14,23.08,23.13,3700.0,23.11,23.14,23.08,23.13,3700.0
2016-05-27 12:00:00,23.14,23.14,23.01,23.01,2000.0,23.14,23.14,23.01,23.01,2000.0
2016-05-27 12:30:00,23.05,23.05,23.0,23.0,1000.0,23.05,23.05,23.0,23.0,1000.0
2016-05-27 13:00:00,22.99,22.99,22.96,22.96,700.0,22.99,22.99,22.96,22.96,700.0
2016-05-27 13:30:00,22.99,22.99,22.89,22.89,1000.0,22.99,22.99,22.89,22.89,1000.0
2016-05-27 14:00:00,22.93,22.97,22.93,22.94,600.0,22.93,22.97,22.93,22.94,600.0
2016-05-27 14:30:00,22.95,22.97,22.94,22.97,1000.0,22.95,22.97,22.94,22.97,1000.0
2016-05-27 15:00:00,22.93,22.96,22.92,22.96,1500.0,22.93,22.96,22.92,22.96,1500.0
2016-05-27 15:30:00,22.93,23.03,22.92,22.99,6460.0,22.93,23.03,22.92,22.99,6460.0
2016-05-31 09:30:00,23.05,23.37,23.05,23.14,2600.0,23.05,23.37,23.05,23.14,2600.0
2016-05-31 10:00:00,23.1,23.17,23.04,23.13,3600.0,23.1,23.17,23.04,23.13,3600.0
2016-05-31 10:30:00,23.13,23.3,23.13,23.3,1200.0,23.13,23.3,23.13,23.3,1200.0
2016-05-31 11:00:00,23.28,23.28,23.23,23.23,1300.0,23.28,23.28,23.23,23.23,1300.0
2016-05-31 11:30:00,23.24,23.29,23.23,23.25,2700.0,23.24,23.29,23.23,23.25,2700.0
2016-05-31 12:00:00,23.29,23.29,23.21,23.28,700.0,23.29,23.29,23.21,23.28,700.0
2016-05-31 12:30:00,23.28,23.5,23.28,23.47,2500.0,23.28,23.5,23.28,23.47,2500.0
2016-05-31 13:00:00,23.48,23.51,23.36,23.44,2600.0,23.48,23.51,23.36,23.44,2600.0
2016-05-31 13:30:00,23.46,23.46,23.38,23.42,2341.0,23.46,23.46,23.38,23.42,2341.0
2016-05-31 14:00:00,23.42,23.42,23.33,23.4,3574.0,23.42,23.42,23.33,23.4,3574.0
2016-05-31 14:30:00,23.37,23.41,23.35,23.36,3556.0,23.37,23.41,23.35,23.36,3556.0
2016-05-31 15:00:00,23.38,23.41,23.34,23.4,3600.0,23.38,23.41,23.34,23.4,3600.0
2016-05-31 15:30:00,23.41,23.61,23.41,23.54,7647.0,23.41,23.61,23.41,23.54,7647.0
2016-06-01 09:30:00,23.73,23.95,23.49,23.53,2056.0,23.73,23.95,23.49,23.53,2056.0
2016-06-01 10:00:00,23.62,23.7,23.56,23.56,1958.0,23.62,23.7,23.56,23.56,1958.0
2016-06-01 10:30:00,23.59,23.64,23.57,23.61,900.0,23.59,23.64,23.57,23.61,900.0
2016-06-01 11:00:00,23.64,23.75,23.64,23.66,800.0,23.64,23.75,23.64,23.66,800.0
2016-06-01 11:30:00,23.64,23.66,23.63,23.64,600.0,23.64,23.66,23.63,23.64,600.0
2016-06-01 12:00:00,23.66,23.73,23.65,23.68,2000.0,23.66,23.73,23.65,23.68,2000.0
2016-06-01 12:30:00,23.7,23.79,23.69,23.78,1600.0,23.7,23.79,23.69,23.78,1600.0
2016-06-01 13:00:00,23.82,24.51,23.82,23.9,7271.0,23.82,24.51,23.82,23.9,7271.0
2016-06-01 13:30:00,23.93,23.96,23.89,23.93,2100.0,23.93,23.96,23.89,23.93,2100.0
2016-06-01 14:00:00,23.96,24.06,23.95,24.06,4500.0,23.96,24.06,23.95,24.06,4500.0
2016-06-01 14:30:00,24.07,24.1,23.96,24.1,6100.0,24.07,24.1,23.96,24.1,6100.0
2016-06-01 15:00:00,24.11,24.26,24.1,24.2,10550.0,24.11,24.26,24.1,24.2,10550.0
2016-06-01 15:30:00,24.2,24.38,24.15,24.37,21096.0,24.2,24.38,24.15,24.37,21096.0
2016-06-02 09:30:00,24.27,24.5,23.1,23.4,22474.0,24.27,24.5,23.1,23.4,22474.0
2016-06-02 10:00:00,23.47,23.81,23.47,23.68,7098.0,23.47,23.81,23.47,23.68,7098.0
2016-06-02 10:30:00,23.75,24.06,23.75,24.06,3440.0,23.75,24.06,23.75,24.06,3440.0
2016-06-02 11:00:00,24.14,24.26,24.06,24.24,2900.0,24.14,24.26,24.06,24.24,2900.0
2016-06-02 11:30:00,24.25,24.28,24.16,24.24,5138.0,24.25,24.28,24.16,24.24,5138.0
2016-06-02 12:00:00,24.22,24.26,24.15,24.15,1500.0,24.22,24.26,24.15,24.15,1500.0
2016-06-02 12:30:00,24.09,24.15,23.98,24.11,3261.0,24.09,24.15,23.98,24.11,3261.0
2016-06-02 13:00:00,24.09,24.12,23.94,23.94,813.0,24.09,24.12,23.94,23.94,813.0
2016-06-02 13:30:00,24.0,24.12,23.99,24.12,1820.0,24.0,24.12,23.99,24.12,1820.0
2016-06-02 14:00:00,24.15,24.21,24.11,24.19,2300.0,24.15,24.21,24.11,24.19,2300.0
2016-06-02 14:30:00,24.13,24.25,24.12,24.25,2850.0,24.13,24.25,24.12,24.25,2850.0
2016-06-02 15:00:00,24.18,24.22,24.16,24.21,1400.0,24.18,24.22,24.16,24.21,1400.0
2016-06-02 15:30:00,24.18,24.2,24.1,24.17,7236.0,24.18,24.2,24.1,24.17,7236.0
2016-06-03 09:30:00,24.16,24.16,23.7,23.7,1800.0,24.16,24.16,23.7,23.7,1800.0
2016-06-03 10:00:00,23.65,23.86,23.65,23.86,2600.0,23.65,23.86,23.65,23.86,2600.0
2016-06-03 10:30:00,23.99,24.04,23.9,23.91,2324.0,23.99,24.04,23.9,23.91,2324.0
2016-06-03 11:00:00,23.91,23.91,23.8,23.89,1400.0,23.91,23.91,23.8,23.89,1400.0
2016-06-03 11:30:00,23.91,24.0,23.89,24.0,1300.0,23.91,24.0,23.89,24.0,1300.0
2016-06-03 12:00:00,24.0,24.04,23.92,23.92,1200.0,24.0,24.04,23.92,23.92,1200.0
2016-06-03 12:30:00,23.95,23.96,23.73,23.74,2000.0,23.95,23.96,23.73,23.74,2000.0
2016-06-03 13:00:00,23.79,23.9,23.79,23.88,1500.0,23.79,23.9,23.79,23.88,1500.0
2016-06-03 13:30:00,23.87,23.93,23.87,23.89,1300.0,23.87,23.93,23.87,23.89,1300.0
2016-06-03 14:00:00,23.91,23.96,23.91,23.96,1324.0,23.91,23.96,23.91,23.96,1324.0
2016-06-03 14:30:00,23.98,24.06,23.98,24.02,1700.0,23.98,24.06,23.98,24.02,1700.0
2016-06-03 15:00:00,24.0,24.0,23.94,23.95,2700.0,24.0,24.0,23.94,23.95,2700.0
2016-06-03 15:30:00,23.96,23.98,23.89,23.9,8087.0,23.96,23.98,23.89,23.9,8087.0
2016-06-06 09:30:00,23.9,24.21,23.9,24.17,1098.0,23.9,24.21,23.9,24.17,1098.0
2016-06-06 10:00:00,24.15,24.15,23.96,23.96,1800.0,24.15,24.15,23.96,23.96,1800.0
2016-06-06 10:30:00,23.99,24.05,23.97,24.0,1900.0,23.99,24.05,23.97,24.0,1900.0
2016-06-06 11:00:00,24.03,24.09,23.99,23.99,1015.0,24.03,24.09,23.99,23.99,1015.0
2016-06-06 11:30:00,24.02,24.12,24.02,24.12,2052.0,24.02,24.12,24.02,24.12,2052.0
2016-06-06 12:00:00,24.15,24.21,24.15,24.18,2949.0,24.15,24.21,24.15,24.18,2949.0
2016-06-06 12:30:00,24.21,24.24,24.14,24.18,1100.0,24.21,24.24,24.14,24.18,1100.0
2016-06-06 13:00:00,24.21,24.28,24.21,24.27,1052.0,24.21,24.28,24.21,24.27,1052.0
2016-06-06 13:30:00,24.26,24.34,24.26,24.31,3663.0,24.26,24.34,24.26,24.31,3663.0
2016-06-06 14:00:00,24.28,24.35,24.28,24.3,2100.0,24.28,24.35,24.28,24.3,2100.0
2016-06-06 14:30:00,24.29,24.34,24.29,24.34,1000.0,24.29,24.34,24.29,24.34,1000.0
2016-06-06 15:00:00,24.33,24.36,24.26,24.27,2800.0,24.33,24.36,24.26,24.27,2800.0
2016-06-06 15:30:00,24.26,24.26,24.15,24.15,15897.0,24.26,24.26,24.15,24.15,15897.0
2016-06-07 09:30:00,24.31,24.32,24.24,24.24,6424.0,24.31,24.32,24.24,24.24,6424.0
2016-06-07 10:00:00,24.24,24.28,24.2,24.24,1400.0,24.24,24.28,24.2,24.24,1400.0
2016-06-07 10:30:00,24.25,24.25,24.15,24.2,3700.0,24.25,24.25,24.15,24.2,3700.0
2016-06-07 11:00:00,24.24,24.25,24.23,24.25,2363.0,24.24,24.25,24.23,24.25,2363.0
2016-06-07 11:30:00,24.25,24.25,24.23,24.25,1300.0,24.25,24.25,24.23,24.25,1300.0
2016-06-07 12:00:00,24.25,24.26,24.25,24.26,900.0,24.25,24.26,24.25,24.26,900.0
2016-06-07 12:30:00,24.25,24.32,24.25,24.29,2400.0,24.25,24.32,24.25,24.29,2400.0
2016-06-07 13:00:00,24.27,24.27,24.25,24.27,1600.0,24.27,24.27,24.25,24.27,1600.0
2016-06-07 13:30:00,24.28,24.45,24.28,24.42,5600.0,24.28,24.45,24.28,24.42,5600.0
2016-06-07 14:00:00,24.4,24.4,24.34,24.35,3300.0,24.4,24.4,24.34,24.35,3300.0
2016-06-07 14:30:00,24.34,24.37,24.29,24.3,5370.0,24.34,24.37,24.29,24.3,5370.0
2016-06-07 15:00:00,24.32,24.35,24.25,24.31,8940.0,24.32,24.35,24.25,24.31,8940.0
2016-06-07 15:30:00,24.31,24.34,24.27,24.29,17845.0,24.31,24.34,24.27,24.29,17845.0
2016-06-08 09:30:00,24.29,24.35,24.22,24.23,2100.0,24.29,24.35,24.22,24.23,2100.0
2016-06-08 10:00:00,24.28,24.28,24.21,24.24,1700.0,24.28,24.28,24.21,24.24,1700.0
2016-06-08 10:30:00,24.25,24.26,24.24,24.25,2423.0,24.25,24.26,24.24,24.25,2423.0
2016-06-08 11:00:00,24.24,24.26,24.21,24.26,2326.0,24.24,24.26,24.21,24.26,2326.0
2016-06-08 11:30:00,24.25,24.44,24.25,24.44,2706.0,24.25,24.44,24.25,24.44,2706.0
2016-06-08 12:00:00,24.45,24.66,24.45,24.66,2800.0,24.45,24.66,24.45,24.66,2800.0
2016-06-08 12:30:00,24.64,24.7,24.62,24.68,3669.0,24.64,24.7,24.62,24.68,3669.0
2016-06-08 13:00:00,24.68,24.72,24.59,24.59,2000.0,24.68,24.72,24.59,24.59,2000.0
2016-06-08 13:30:00,24.61,24.61,24.46,24.46,1500.0,24.61,24.61,24.46,24.46,1500.0
2016-06-08 14:00:00,24.49,24.5,24.34,24.4,13780.0,24.49,24.5,24.34,24.4,13780.0
2016-06-08 14:30:00,24.43,24.52,24.4,24.52,1700.0,24.43,24.52,24.4,24.52,1700.0
2016-06-08 15:00:00,24.5,24.51,24.47,24.47,3500.0,24.5,24.51,24.47,24.47,3500.0
2016-06-08 15:30:00,24.49,24.5,24.49,24.5,2495.0,24.49,24.5,24.49,24.5,2495.0
2016-06-09 09:30:00,24.48,24.48,24.17,24.24,5432.0,24.48,24.48,24.17,24.24,5432.0
2016-06-09 10:00:00,24.24,24.42,24.19,24.42,1600.0,24.24,24.42,24.19,24.42,1600.0
2016-06-09 10:30:00,24.39,24.39,24.32,24.32,3739.0,24.39,24.39,24.32,24.32,3739.0
2016-06-09 11:00:00,24.3,24.32,24.24,24.28,6098.0,24.3,24.32,24.24,24.28,6098.0
2016-06-09 11:30:00,24.28,24.42,24.27,24.37,3637.0,24.28,24.42,24.27,24.37,3637.0
2016-06-09 12:00:00,24.38,24.38,24.33,24.34,1100.0,24.38,24.38,24.33,24.34,1100.0
2016-06-09 12:30:00,24.35,24.38,24.3,24.31,3113.0,24.35,24.38,24.3,24.31,3113.0
2016-06-09 13:00:00,24.3,24.32,24.29,24.31,3200.0,24.3,24.32,24.29,24.31,3200.0
2016-06-09 13:30:00,24.31,24.4,24.3,24.35,6837.0,24.31,24.4,24.3,24.35,6837.0
2016-06-09 14:00:00,24.38,24.38,24.28,24.31,2100.0,24.38,24.38,24.28,24.31,2100.0
2016-06-09 14:30:00,24.3,24.33,24.28,24.31,2600.0,24.3,24.33,24.28,24.31,2600.0
2016-06-09 15:00:00,24.3,24.4,24.25,24.4,6134.0,24.3,24.4,24.25,24.4,6134.0
2016-06-09 15:30:00,24.46,24.48,24.43,24.47,6330.0,24.46,24.48,24.43,24.47,6330.0
2016-06-10 09:30:00,24.05,24.05,23.78,23.8,1300.0,24.05,24.05,23.78,23.8,1300.0
2016-06-10 10:00:00,23.88,23.97,23.85,23.97,5602.0,23.88,23.97,23.85,23.97,5602.0
2016-06-10 10:30:00,23.93,24.02,23.91,23.91,6519.0,23.93,24.02,23.91,23.91,6519.0
2016-06-10 11:00:00,24.01,24.09,24.0,24.05,7191.0,24.01,24.09,24.0,24.05,7191.0
2016-06-10 11:30:00,24.05,24.05,23.97,24.02,15218.0,24.05,24.05,23.97,24.02,15218.0
2016-06-10 12:00:00,24.02,24.02,23.94,23.94,3700.0,24.02,24.02,23.94,23.94,3700.0
2016-06-10 12:30:00,23.89,23.99,23.89,23.95,900.0,23.89,23.99,23.89,23.95,900.0
2016-06-10 13:00:00,23.96,24.05,23.96,24.01,900.0,23.96,24.05,23.96,24.01,900.0
2016-06-10 13:30:00,24.03,24.03,23.95,23.95,900.0,24.03,24.03,23.95,23.95,900.0
2016-06-10 14:00:00,23.93,23.97,23.93,23.97,1700.0,23.93,23.97,23.93,23.97,1700.0
2016-06-10 14:30:00,23.96,24.01,23.92,23.92,2800.0,23.96,24.01,23.92,23.92,2800.0
2016-06-10 15:00:00,23.91,23.91,23.83,23.9,6300.0,23.91,23.91,23.83,23.9,6300.0
2016-06-10 15:30:00,23.9,23.91,23.78,23.81,14727.0,23.9,23.91,23.78,23.81,14727.0
2016-06-13 09:30:00,23.73,23.84,23.61,23.76,1300.0,23.73,23.84,23.61,23.76,1300.0
2016-06-13 10:00:00,23.78,23.92,23.78,23.89,2300.0,23.78,23.92,23.78,23.89,2300.0
2016-06-13 10:30:00,23.95,23.95,23.85,23.88,2500.0,23.95,23.95,23.85,23.88,2500.0
2016-06-13 11:00:00,23.9,24.02,23.84,24.02,1200.0,23.9,24.02,23.84,24.02,1200.0
2016-06-13 11:30:00,23.98,23.99,23.88,23.89,1200.0,23.98,23.99,23.88,23.89,1200.0
2016-06-13 12:00:00,23.92,23.92,23.89,23.92,1547.0,23.92,23.92,23.89,23.92,1547.0
2016-06-13 12:30:00,24.0,24.0,23.91,23.93,1200.0,24.0,24.0,23.91,23.93,1200.0
2016-06-13 13:00:00,23.92,23.93,23.88,23.91,1200.0,23.92,23.93,23.88,23.91,1200.0
2016-06-13 13:30:00,23.92,23.93,23.85,23.86,2000.0,23.92,23.93,23.85,23.86,2000.0
2016-06-13 14:00:00,23.88,23.88,23.71,23.74,2510.0,23.88,23.88,23.71,23.74,2510.0
2016-06-13 14:30:00,23.8,23.88,23.8,23.8,3751.0,23.8,23.88,23.8,23.8,3751.0
2016-06-13 15:00:00,23.8,23.8,23.72,23.74,2700.0,23.8,23.8,23.72,23.74,2700.0
2016-06-13 15:30:00,23.75,23.75,23.62,23.69,10982.0,23.75,23.75,23.62,23.69,10982.0
2016-06-14 10:00:00,23.91,23.97,23.83,23.9,1300.0,23.91,23.97,23.83,23.9,1300.0
2016-06-14 10:30:00,23.88,23.88,23.8,23.8,1327.0,23.88,23.88,23.8,23.8,1327.0
2016-06-14 11:00:00,23.8,23.83,23.76,23.76,1600.0,23.8,23.83,23.76,23.76,1600.0
2016-06-14 11:30:00,23.8,23.91,23.8,23.86,3500.0,23.8,23.91,23.8,23.86,3500.0
2016-06-14 12:00:00,23.88,24.04,23.86,24.03,1400.0,23.88,24.04,23.86,24.03,1400.0
2016-06-14 12:30:00,24.01,24.01,23.94,23.95,1000.0,24.01,24.01,23.94,23.95,1000.0
2016-06-14 13:00:00,23.95,24.02,23.95,24.02,1100.0,23.95,24.02,23.95,24.02,1100.0
2016-06-14 13:30:00,24.02,24.08,24.01,24.01,800.0,24.02,24.08,24.01,24.01,800.0
2016-06-14 14:00:00,24.0,24.11,24.0,24.08,1800.0,24.0,24.11,24.0,24.08,1800.0
2016-06-14 14:30:00,24.12,24.13,24.04,24.06,2100.0,24.12,24.13,24.04,24.06,2100.0
2016-06-14 15:00:00,24.05,24.21,24.05,24.2,3400.0,24.05,24.21,24.05,24.2,3400.0
2016-06-14 15:30:00,24.21,24.24,24.12,24.16,6654.0,24.21,24.24,24.12,24.16,6654.0
2016-06-15 09:30:00,24.21,24.22,24.15,24.15,600.0,24.21,24.22,24.15,24.15,600.0
2016-06-15 10:00:00,24.12,24.15,24.09,24.09,1300.0,24.12,24.15,24.09,24.09,1300.0
2016-06-15 10:30:00,24.15,24.22,24.15,24.18,2498.0,24.15,24.22,24.15,24.18,2498.0
2016-06-15 11:00:00,24.19,24.25,24.19,24.22,524.0,24.19,24.25,24.19,24.22,524.0
2016-06-15 11:30:00,24.16,24.31,24.16,24.31,900.0,24.16,24.31,24.16,24.31,900.0
2016-06-15 12:00:00,24.32,24.34,24.31,24.33,1100.0,24.32,24.34,24.31,24.33,1100.0
2016-06-15 12:30:00,24.34,24.35,24.32,24.32,1200.0,24.34,24.35,24.32,24.32,1200.0
2016-06-15 13:00:00,24.31,24.34,24.29,24.33,900.0,24.31,24.34,24.29,24.33,900.0
2016-06-15 13:30:00,24.33,24.33,24.31,24.31,300.0,24.33,24.33,24.31,24.31,300.0
2016-06-15 14:00:00,24.33,24.35,24.28,24.31,800.0,24.33,24.35,24.28,24.31,800.0
2016-06-15 14:30:00,24.31,24.41,24.3,24.39,2000.0,24.31,24.41,24.3,24.39,2000.0
2016-06-15 15:00:00,24.4,24.44,24.4,24.44,1600.0,24.4,24.44,24.4,24.44,1600.0
2016-06-15 15:30:00,24.42,24.42,24.23,24.25,5600.0,24.42,24.42,24.23,24.25,5600.0
2016-06-16 09:30:00,23.89,23.91,23.71,23.79,900.0,23.89,23.91,23.71,23.79,900.0
2016-06-16 10:00:00,23.71,23.81,23.71,23.77,300.0,23.71,23.81,23.71,23.77,300.0
2016-06-16 10:30:00,23.7,23.73,23.66,23.73,1400.0,23.7,23.73,23.66,23.73,1400.0
2016-06-16 11:00:00,23.74,23.74,23.64,23.71,4400.0,23.74,23.74,23.64,23.71,4400.0
2016-06-16 11:30:00,23.75,23.75,23.66,23.67,500.0,23.75,23.75,23.66,23.67,500.0
2016-06-16 12:00:00,23.69,24.04,23.69,24.02,1400.0,23.69,24.04,23.69,24.02,1400.0
2016-06-16 12:30:00,23.96,24.08,23.95,24.01,700.0,23.96,24.08,23.95,24.01,700.0
2016-06-16 13:00:00,24.05,24.06,23.98,23.98,800.0,24.05,24.06,23.98,23.98,800.0
2016-06-16 13:30:00,23.96,24.0,23.87,23.87,700.0,23.96,24.0,23.87,23.87,700.0
2016-06-16 14:00:00,23.83,23.96,23.83,23.93,650.0,23.83,23.96,23.83,23.93,650.0
2016-06-16 14:30:00,23.94,24.06,23.94,24.06,600.0,23.94,24.06,23.94,24.06,600.0
2016-06-16 15:00:00,24.02,24.12,24.02,24.1,800.0,24.02,24.12,24.02,24.1,800.0
2016-06-16 15:30:00,24.1,24.1,24.02,24.07,5909.0,24.1,24.1,24.02,24.07,5909.0
2016-06-17 09:30:00,23.72,23.74,23.42,23.74,2000.0,23.72,23.74,23.42,23.74,2000.0
2016-06-17 10:00:00,23.88,23.94,23.8,23.93,1800.0,23.88,23.94,23.8,23.93,1800.0
2016-06-17 10:30:00,23.93,24.09,23.89,24.0,5060.0,23.93,24.09,23.89,24.0,5060.0
2016-06-17 11:00:00,23.98,24.03,23.91,24.02,2020.0,23.98,24.03,23.91,24.02,2020.0
2016-06-17 11:30:00,23.97,24.05,23.97,24.0,700.0,23.97,24.05,23.97,24.0,700.0
2016-06-17 12:00:00,24.02,24.09,24.02,24.09,800.0,24.02,24.09,24.02,24.09,800.0
2016-06-17 12:30:00,24.06,24.07,24.02,24.05,2900.0,24.06,24.07,24.02,24.05,2900.0
2016-06-17 13:00:00,24.03,24.11,24.03,24.11,2700.0,24.03,24.11,24.03,24.11,2700.0
2016-06-17 13:30:00,24.13,24.15,24.03,24.08,2600.0,24.13,24.15,24.03,24.08,2600.0
2016-06-17 14:00:00,24.04,24.09,24.04,24.09,800.0,24.04,24.09,24.04,24.09,800.0
2016-06-17 14:30:00,24.11,24.15,24.1,24.12,1300.0,24.11,24.15,24.1,24.12,1300.0
2016-06-17 15:00:00,24.11,24.11,24.06,24.11,1300.0,24.11,24.11,24.06,24.11,1300.0
2016-06-17 15:30:00,24.1,24.13,24.09,24.09,3426.0,24.1,24.13,24.09,24.09,3426.0
2016-06-20 09:30:00,24.48,24.48,24.36,24.36,998.0,24.48,24.48,24.36,24.36,998.0
2016-06-20 10:00:00,24.48,24.65,24.48,24.62,900.0,24.48,24.65,24.48,24.62,900.0
2016-06-20 10:30:00,24.67,24.71,24.67,24.71,600.0,24.67,24.71,24.67,24.71,600.0
2016-06-20 11:00:00,24.7,24.73,24.63,24.64,1425.0,24.7,24.73,24.63,24.64,1425.0
2016-06-20 11:30:00,24.59,24.63,24.56,24.58,700.0,24.59,24.63,24.56,24.58,700.0
2016-06-20 12:00:00,24.6,24.6,24.6,24.6,100.0,24.6,24.6,24.6,24.6,100.0
2016-06-20 12:30:00,24.56,24.56,24.49,24.49,1275.0,24.56,24.56,24.49,24.49,1275.0
2016-06-20 13:00:00,24.5,24.5,24.45,24.46,1000.0,24.5,24.5,24.45,24.46,1000.0
2016-06-20 13:30:00,24.46,24.49,24.45,24.47,1488.0,24.46,24.49,24.45,24.47,1488.0
2016-06-20 14:00:00,24.45,24.45,24.41,24.42,500.0,24.45,24.45,24.41,24.42,500.0
2016-06-20 14:30:00,24.42,24.47,24.41,24.47,800.0,24.42,24.47,24.41,24.47,800.0
2016-06-20 15:00:00,24.46,24.46,24.34,24.34,1300.0,24.46,24.46,24.34,24.34,1300.0
2016-06-20 15:30:00,24.32,24.36,24.25,24.27,4900.0,24.32,24.36,24.25,24.27,4900.0
2016-06-21 09:30:00,24.39,24.39,24.27,24.27,300.0,24.39,24.39,24.27,24.27,300.0
2016-06-21 10:00:00,24.29,24.32,24.22,24.22,900.0,24.29,24.32,24.22,24.22,900.0
2016-06-21 10:30:00,24.21,24.23,24.06,24.06,1600.0,24.21,24.23,24.06,24.06,1600.0
2016-06-21 11:00:00,24.07,24.23,24.07,24.22,1524.0,24.07,24.23,24.07,24.22,1524.0
2016-06-21 11:30:00,24.25,24.25,24.07,24.11,1400.0,24.25,24.25,24.07,24.11,1400.0
2016-06-21 12:00:00,24.12,24.17,24.1,24.17,900.0,24.12,24.17,24.1,24.17,900.0
2016-06-21 12:30:00,24.17,24.17,24.09,24.09,600.0,24.17,24.17,24.09,24.09,600.0
2016-06-21 13:00:00,24.08,24.13,24.08,24.09,1400.0,24.08,24.13,24.08,24.09,1400.0
2016-06-21 13:30:00,24.04,24.06,24.04,24.06,500.0,24.04,24.06,24.04,24.06,500.0
2016-06-21 14:00:00,24.08,24.16,24.07,24.16,1600.0,24.08,24.16,24.07,24.16,1600.0
2016-06-21 14:30:00,24.16,24.21,24.15,24.15,2100.0,24.16,24.21,24.15,24.15,2100.0
2016-06-21 15:00:00,24.14,24.16,24.12,24.15,1700.0,24.14,24.16,24.12,24.15,1700.0
2016-06-21 15:30:00,24.15,24.16,24.09,24.11,3624.0,24.15,24.16,24.09,24.11,3624.0
2016-06-22 09:30:00,24.37,24.37,24.37,24.37,100.0,24.37,24.37,24.37,24.37,100.0
2016-06-22 10:00:00,24.29,24.29,24.29,24.29,100.0,24.29,24.29,24.29,24.29,100.0
2016-06-22 10:30:00,24.32,24.38,24.32,24.38,400.0,24.32,24.38,24.32,24.38,400.0
2016-06-22 11:00:00,24.38,24.44,24.38,24.4,1698.0,24.38,24.44,24.38,24.4,1698.0
2016-06-22 11:30:00,24.39,24.43,24.36,24.38,800.0,24.39,24.43,24.36,24.38,800.0
2016-06-22 12:00:00,24.34,24.35,24.2,24.2,600.0,24.34,24.35,24.2,24.2,600.0
2016-06-22 12:30:00,24.25,24.25,24.13,24.2,700.0,24.25,24.25,24.13,24.2,700.0
2016-06-22 13:00:00,24.12,24.12,24.0,24.04,900.0,24.12,24.12,24.0,24.04,900.0
2016-06-22 13:30:00,24.1,24.1,24.1,24.1,100.0,24.1,24.1,24.1,24.1,100.0
2016-06-22 14:00:00,24.15,24.17,24.11,24.11,556.0,24.15,24.17,24.11,24.11,556.0
2016-06-22 14:30:00,24.12,24.19,24.09,24.19,1100.0,24.12,24.19,24.09,24.19,1100.0
2016-06-22 15:00:00,24.16,24.19,24.09,24.09,1600.0,24.16,24.19,24.09,24.09,1600.0
2016-06-22 15:30:00,24.1,24.14,24.01,24.01,2400.0,24.1,24.14,24.01,24.01,2400.0
2016-06-23 09:30:00,24.28,24.43,24.28,24.36,400.0,24.28,24.43,24.28,24.36,400.0
2016-06-23 10:00:00,24.43,24.45,24.37,24.37,1100.0,24.43,24.45,24.37,24.37,1100.0
2016-06-23 10:30:00,24.29,24.36,24.27,24.36,1400.0,24.29,24.36,24.27,24.36,1400.0
2016-06-23 11:00:00,24.45,24.47,24.4,24.44,2000.0,24.45,24.47,24.4,24.44,2000.0
2016-06-23 11:30:00,24.48,24.5,24.42,24.45,14393.0,24.48,24.5,24.42,24.45,14393.0
2016-06-23 12:00:00,24.46,24.49,24.41,24.41,3350.0,24.46,24.49,24.41,24.41,3350.0
2016-06-23 12:30:00,24.38,24.45,24.38,24.4,1200.0,24.38,24.45,24.38,24.4,1200.0
2016-06-23 13:00:00,24.44,24.45,24.42,24.43,1400.0,24.44,24.45,24.42,24.43,1400.0
2016-06-23 13:30:00,24.42,24.48,24.37,24.48,2200.0,24.42,24.48,24.37,24.48,2200.0
2016-06-23 14:00:00,24.48,24.49,24.42,24.44,5900.0,24.48,24.49,24.42,24.44,5900.0
2016-06-23 14:30:00,24.44,24.47,24.42,24.46,2900.0,24.44,24.47,24.42,24.46,2900.0
2016-06-23 15:00:00,24.46,24.47,24.44,24.47,2600.0,24.46,24.47,24.44,24.47,2600.0
2016-06-23 15:30:00,24.48,24.6,24.47,24.59,3200.0,24.48,24.6,24.47,24.59,3200.0
2016-06-24 09:30:00,23.44,23.62,23.44,23.62,1000.0,23.44,23.62,23.44,23.62,1000.0
2016-06-24 10:00:00,23.61,23.68,23.59,23.68,2100.0,23.61,23.68,23.59,23.68,2100.0
2016-06-24 10:30:00,23.65,23.71,23.62,23.68,3100.0,23.65,23.71,23.62,23.68,3100.0
2016-06-24 11:00:00,23.67,23.67,23.41,23.42,1100.0,23.67,23.67,23.41,23.42,1100.0
2016-06-24 11:30:00,23.4,23.51,23.4,23.48,1800.0,23.4,23.51,23.4,23.48,1800.0
2016-06-24 12:00:00,23.47,23.5,23.38,23.46,3000.0,23.47,23.5,23.38,23.46,3000.0
2016-06-24 12:30:00,23.45,23.45,23.17,23.17,1600.0,23.45,23.45,23.17,23.17,1600.0
2016-06-24 13:00:00,23.24,23.24,23.21,23.22,400.0,23.24,23.24,23.21,23.22,400.0
2016-06-24 13:30:00,23.14,23.18,23.07,23.08,800.0,23.14,23.18,23.07,23.08,800.0
2016-06-24 14:00:00,23.15,23.17,23.02,23.1,1100.0,23.15,23.17,23.02,23.1,1100.0
2016-06-24 14:30:00,23.05,23.13,22.91,23.13,1700.0,23.05,23.13,22.91,23.13,1700.0
2016-06-24 15:00:00,23.09,23.13,22.94,22.94,900.0,23.09,23.13,22.94,22.94,900.0
2016-06-24 15:30:00,22.95,23.21,22.95,23.13,12710.0,22.95,23.21,22.95,23.13,12710.0
2016-06-27 09:30:00,22.68,22.74,22.54,22.55,3000.0,22.68,22.74,22.54,22.55,3000.0
2016-06-27 10:00:00,22.44,22.44,21.97,21.99,9216.0,22.44,22.44,21.97,21.99,9216.0
2016-06-27 10:30:00,21.98,22.04,21.78,21.78,2900.0,21.98,22.04,21.78,21.78,2900.0
2016-06-27 11:00:00,21.76,21.93,21.73,21.82,3500.0,21.76,21.93,21.73,21.82,3500.0
2016-06-27 11:30:00,21.84,21.91,21.81,21.81,2700.0,21.84,21.91,21.81,21.81,2700.0
2016-06-27 12:00:00,21.79,21.79,21.69,21.72,3400.0,21.79,21.79,21.69,21.72,3400.0
2016-06-27 12:30:00,21.77,21.86,21.77,21.8,3800.0,21.77,21.86,21.77,21.8,3800.0
2016-06-27 13:00:00,21.83,21.92,21.8,21.89,2300.0,21.83,21.92,21.8,21.89,2300.0
2016-06-27 13:30:00,21.88,21.88,21.77,21.77,1700.0,21.88,21.88,21.77,21.77,1700.0
2016-06-27 14:00:00,21.79,21.79,21.66,21.7,2300.0,21.79,21.79,21.66,21.7,2300.0
2016-06-27 14:30:00,21.65,21.68,21.36,21.39,8600.0,21.65,21.68,21.36,21.39,8600.0
2016-06-27 15:00:00,21.41,21.55,21.41,21.52,6800.0,21.41,21.55,21.41,21.52,6800.0
2016-06-27 15:30:00,21.53,21.71,21.52,21.61,8946.0,21.53,21.71,21.52,21.61,8946.0
2016-06-28 09:30:00,21.95,22.25,21.95,22.24,1600.0,21.95,22.25,21.95,22.24,1600.0
2016-06-28 10:00:00,22.22,22.24,22.06,22.15,1600.0,22.22,22.24,22.06,22.15,1600.0
2016-06-28 10:30:00,22.17,22.17,21.96,21.97,1500.0,22.17,22.17,21.96,21.97,1500.0
2016-06-28 11:00:00,21.98,21.98,21.73,21.74,2400.0,21.98,21.98,21.73,21.74,2400.0
2016-06-28 11:30:00,21.79,22.0,21.77,21.93,7300.0,21.79,22.0,21.77,21.93,7300.0
2016-06-28 12:00:00,21.91,21.91,21.81,21.88,2700.0,21.91,21.91,21.81,21.88,2700.0
2016-06-28 12:30:00,21.89,21.95,21.87,21.91,2300.0,21.89,21.95,21.87,21.91,2300.0
2016-06-28 13:00:00,21.9,21.92,21.81,21.85,1100.0,21.9,21.92,21.81,21.85,1100.0
2016-06-28 13:30:00,21.82,21.92,21.82,21.89,1200.0,21.82,21.92,21.82,21.89,1200.0
2016-06-28 14:00:00,21.9,21.97,21.9,21.97,1500.0,21.9,21.97,21.9,21.97,1500.0
2016-06-28 14:30:00,22.01,22.29,22.01,22.29,2100.0,22.01,22.29,22.01,22.29,2100.0
2016-06-28 15:00:00,22.28,22.32,22.14,22.18,3200.0,22.28,22.32,22.14,22.18,3200.0
2016-06-28 15:30:00,22.19,22.24,22.17,22.2,7211.0,22.19,22.24,22.17,22.2,7211.0
2016-06-29 09:30:00,22.8,22.8,22.46,22.75,4590.0,22.8,22.8,22.46,22.75,4590.0
2016-06-29 10:00:00,22.74,22.77,22.6,22.62,5000.0,22.74,22.77,22.6,22.62,5000.0
2016-06-29 10:30:00,22.62,22.83,22.56,22.83,5822.0,22.62,22.83,22.56,22.83,5822.0
2016-06-29 11:00:00,22.83,23.01,22.82,23.0,4712.0,22.83,23.01,22.82,23.0,4712.0
2016-06-29 11:30:00,22.99,23.07,22.95,23.04,4882.0,22.99,23.07,22.95,23.04,4882.0
2016-06-29 12:00:00,23.0,23.11,23.0,23.1,3400.0,23.0,23.11,23.0,23.1,3400.0
2016-06-29 12:30:00,23.1,23.15,23.08,23.11,2744.0,23.1,23.15,23.08,23.11,2744.0
2016-06-29 13:00:00,23.11,23.16,23.05,23.16,1700.0,23.11,23.16,23.05,23.16,1700.0
2016-06-29 13:30:00,23.15,23.23,23.13,23.23,1400.0,23.15,23.23,23.13,23.23,1400.0
2016-06-29 14:00:00,23.22,23.32,23.22,23.31,1600.0,23.22,23.32,23.22,23.31,1600.0
2016-06-29 14:30:00,23.3,23.32,23.26,23.31,3900.0,23.3,23.32,23.26,23.31,3900.0
2016-06-29 15:00:00,23.3,23.33,23.29,23.31,2000.0,23.3,23.33,23.29,23.31,2000.0
2016-06-29 15:30:00,23.3,23.32,23.25,23.25,7700.0,23.3,23.32,23.25,23.25,7700.0
2016-06-30 09:30:00,23.38,23.4,23.28,23.31,500.0,23.38,23.4,23.28,23.31,500.0
2016-06-30 10:00:00,23.44,23.44,23.34,23.34,700.0,23.44,23.44,23.34,23.34,700.0
2016-06-30 10:30:00,23.41,23.46,23.41,23.46,600.0,23.41,23.46,23.41,23.46,600.0
2016-06-30 11:00:00,23.52,23.74,23.52,23.74,2400.0,23.52,23.74,23.52,23.74,2400.0
2016-06-30 11:30:00,23.75,23.75,23.67,23.67,800.0,23.75,23.75,23.67,23.67,800.0
2016-06-30 12:00:00,23.73,23.77,23.66,23.77,500.0,23.73,23.77,23.66,23.77,500.0
2016-06-30 12:30:00,23.81,23.84,23.73,23.73,1000.0,23.81,23.84,23.73,23.73,1000.0
2016-06-30 13:00:00,23.64,23.66,23.54,23.54,1400.0,23.64,23.66,23.54,23.54,1400.0
2016-06-30 13:30:00,23.51,23.57,23.51,23.57,680.0,23.51,23.57,23.51,23.57,680.0
2016-06-30 14:00:00,23.6,23.67,23.6,23.66,725.0,23.6,23.67,23.6,23.66,725.0
2016-06-30 14:30:00,23.6,23.72,23.6,23.7,1100.0,23.6,23.72,23.6,23.7,1100.0
2016-06-30 15:00:00,23.72,23.76,23.65,23.75,1300.0,23.72,23.76,23.65,23.75,1300.0
2016-06-30 15:30:00,23.73,23.86,23.64,23.86,6700.0,23.73,23.86,23.64,23.86,6700.0
2016-07-01 09:30:00,23.74,23.79,23.63,23.67,1200.0,23.74,23.79,23.63,23.67,1200.0
2016-07-01 10:00:00,23.64,23.64,23.64,23.64,200.0,23.64,23.64,23.64,23.64,200.0
2016-07-01 10:30:00,23.55,23.59,23.54,23.58,700.0,23.55,23.59,23.54,23.58,700.0
2016-07-01 11:00:00,23.63,23.63,23.51,23.51,1100.0,23.63,23.63,23.51,23.51,1100.0
2016-07-01 11:30:00,23.55,23.59,23.55,23.58,600.0,23.55,23.59,23.55,23.58,600.0
2016-07-01 12:00:00,23.57,23.6,23.57,23.6,200.0,23.57,23.6,23.57,23.6,200.0
2016-07-01 12:30:00,23.59,23.66,23.59,23.66,600.0,23.59,23.66,23.59,23.66,600.0
2016-07-01 13:00:00,23.68,23.74,23.63,23.74,1800.0,23.68,23.74,23.63,23.74,1800.0
2016-07-01 13:30:00,23.72,23.74,23.69,23.73,1200.0,23.72,23.74,23.69,23.73,1200.0
2016-07-01 14:00:00,23.68,23.69,23.61,23.61,700.0,23.68,23.69,23.61,23.61,700.0
2016-07-01 14:30:00,23.65,23.65,23.58,23.59,1100.0,23.65,23.65,23.58,23.59,1100.0
2016-07-01 15:00:00,23.62,23.7,23.62,23.63,1000.0,23.62,23.7,23.62,23.63,1000.0
2016-07-01 15:30:00,23.65,23.71,23.61,23.7,5026.0,23.65,23.71,23.61,23.7,5026.0
2016-07-05 09:30:00,23.26,23.26,23.18,23.19,500.0,23.26,23.26,23.18,23.19,500.0
2016-07-05 10:00:00,23.19,23.27,23.17,23.27,600.0,23.19,23.27,23.17,23.27,600.0
2016-07-05 10:30:00,23.32,23.33,23.14,23.14,1710.0,23.32,23.33,23.14,23.14,1710.0
2016-07-05 11:00:00,23.12,23.2,23.12,23.16,800.0,23.12,23.2,23.12,23.16,800.0
2016-07-05 11:30:00,23.15,23.17,23.11,23.17,1127.0,23.15,23.17,23.11,23.17,1127.0
2016-07-05 12:00:00,23.23,23.33,23.22,23.33,1600.0,23.23,23.33,23.22,23.33,1600.0
2016-07-05 12:30:00,23.33,23.33,23.25,23.25,500.0,23.33,23.33,23.25,23.25,500.0
2016-07-05 13:00:00,23.23,23.26,23.16,23.16,900.0,23.23,23.26,23.16,23.16,900.0
2016-07-05 13:30:00,23.11,23.13,23.06,23.12,1100.0,23.11,23.13,23.06,23.12,1100.0
2016-07-05 14:00:00,23.15,23.29,23.15,23.29,400.0,23.15,23.29,23.15,23.29,400.0
2016-07-05 14:30:00,23.26,23.26,23.18,23.19,895.0,23.26,23.26,23.18,23.19,895.0
2016-07-05 15:00:00,23.23,23.25,23.19,23.19,900.0,23.23,23.25,23.19,23.19,900.0
2016-07-05 15:30:00,23.19,23.3,23.19,23.22,5314.0,23.19,23.3,23.19,23.22,5314.0
2016-07-06 09:30:00,22.97,22.97,22.73,22.86,2433.0,22.97,22.97,22.73,22.86,2433.0
2016-07-06 10:00:00,23.02,23.02,22.95,22.95,329.0,23.02,23.02,22.95,22.95,329.0
2016-07-06 10:30:00,22.87,22.99,22.86,22.94,2000.0,22.87,22.99,22.86,22.94,2000.0
2016-07-06 11:00:00,23.04,23.16,23.04,23.15,900.0,23.04,23.16,23.04,23.15,900.0
2016-07-06 11:30:00,23.14,23.16,23.11,23.16,800.0,23.14,23.16,23.11,23.16,800.0
2016-07-06 12:00:00,23.22,23.32,23.22,23.29,700.0,23.22,23.32,23.22,23.29,700.0
2016-07-06 12:30:00,23.29,23.3,23.27,23.28,600.0,23.29,23.3,23.27,23.28,600.0
2016-07-06 13:00:00,23.27,23.32,23.27,23.29,500.0,23.27,23.32,23.27,23.29,500.0
2016-07-06 13:30:00,23.26,23.26,23.12,23.18,1300.0,23.26,23.26,23.12,23.18,1300.0
2016-07-06 14:00:00,23.21,23.21,23.13,23.13,300.0,23.21,23.21,23.13,23.13,300.0
2016-07-06 14:30:00,23.17,23.21,23.16,23.18,1200.0,23.17,23.21,23.16,23.18,1200.0
2016-07-06 15:00:00,23.15,23.19,23.05,23.07,1300.0,23.15,23.19,23.05,23.07,1300.0
2016-07-06 15:30:00,23.1,23.15,23.08,23.08,2000.0,23.1,23.15,23.08,23.08,2000.0
2016-07-07 09:30:00,23.35,23.62,23.35,23.62,300.0,23.35,23.62,23.35,23.62,300.0
2016-07-07 10:00:00,23.57,23.57,23.57,23.57,100.0,23.57,23.57,23.57,23.57,100.0
2016-07-07 10:30:00,23.61,23.61,23.54,23.54,400.0,23.61,23.61,23.54,23.54,400.0
2016-07-07 11:00:00,23.47,23.47,23.41,23.41,200.0,23.47,23.47,23.41,23.41,200.0
2016-07-07 11:30:00,23.41,23.43,23.36,23.36,400.0,23.41,23.43,23.36,23.36,400.0
2016-07-07 12:00:00,23.39,23.42,23.36,23.36,500.0,23.39,23.42,23.36,23.36,500.0
2016-07-07 12:30:00,23.36,23.39,23.23,23.26,1400.0,23.36,23.39,23.23,23.26,1400.0
2016-07-07 13:00:00,23.28,23.53,23.25,23.5,1100.0,23.28,23.53,23.25,23.5,1100.0
2016-07-07 13:30:00,23.45,23.45,23.42,23.42,200.0,23.45,23.45,23.42,23.42,200.0
2016-07-07 14:00:00,23.43,23.43,23.35,23.37,600.0,23.43,23.43,23.35,23.37,600.0
2016-07-07 14:30:00,23.4,23.44,23.38,23.4,1200.0,23.4,23.44,23.38,23.4,1200.0
2016-07-07 15:00:00,23.44,23.52,23.44,23.48,1100.0,23.44,23.52,23.44,23.48,1100.0
2016-07-07 15:30:00,23.5,23.51,23.39,23.4,2089.0,23.5,23.51,23.39,23.4,2089.0
2016-07-08 09:30:00,23.84,24.04,23.84,24.02,1100.0,23.84,24.04,23.84,24.02,1100.0
2016-07-08 10:00:00,23.97,24.06,23.97,24.03,1100.0,23.97,24.06,23.97,24.03,1100.0
2016-07-08 10:30:00,24.05,24.16,24.04,24.12,1400.0,24.05,24.16,24.04,24.12,1400.0
2016-07-08 11:00:00,24.14,24.24,24.12,24.22,1300.0,24.14,24.24,24.12,24.22,1300.0
2016-07-08 11:30:00,24.18,24.26,24.16,24.23,800.0,24.18,24.26,24.16,24.23,800.0
2016-07-08 12:00:00,24.21,24.24,24.16,24.17,600.0,24.21,24.24,24.16,24.17,600.0
2016-07-08 12:30:00,24.17,24.18,24.15,24.18,900.0,24.17,24.18,24.15,24.18,900.0
2016-07-08 13:00:00,24.11,24.11,24.09,24.09,300.0,24.11,24.11,24.09,24.09,300.0
2016-07-08 13:30:00,24.15,24.15,24.14,24.14,489.0,24.15,24.15,24.14,24.14,489.0
2016-07-08 14:00:00,24.12,24.12,24.05,24.08,1000.0,24.12,24.12,24.05,24.08,1000.0
2016-07-08 14:30:00,24.1,24.14,24.1,24.12,500.0,24.1,24.14,24.1,24.12,500.0
2016-07-08 15:00:00,24.05,24.07,24.02,24.03,1400.0,24.05,24.07,24.02,24.03,1400.0
2016-07-08 15:30:00,24.03,24.22,24.03,24.21,3055.0,24.03,24.22,24.03,24.21,3055.0
2016-07-11 09:30:00,24.34,24.51,24.28,24.51,1513.0,24.34,24.51,24.28,24.51,1513.0
2016-07-11 10:00:00,24.3,24.33,24.25,24.33,700.0,24.3,24.33,24.25,24.33,700.0
2016-07-11 10:30:00,24.33,24.46,24.33,24.46,700.0,24.33,24.46,24.33,24.46,700.0
2016-07-11 11:00:00,24.51,24.58,24.48,24.55,1800.0,24.51,24.58,24.48,24.55,1800.0
2016-07-11 11:30:00,24.55,24.59,24.52,24.52,1200.0,24.55,24.59,24.52,24.52,1200.0
2016-07-11 12:00:00,24.5,24.5,24.34,24.38,500.0,24.5,24.5,24.34,24.38,500.0
2016-07-11 12:30:00,24.46,24.46,24.42,24.45,400.0,24.46,24.46,24.42,24.45,400.0
2016-07-11 13:00:00,24.45,24.49,24.4,24.4,600.0,24.45,24.49,24.4,24.4,600.0
2016-07-11 13:30:00,24.39,24.39,24.34,24.39,600.0,24.39,24.39,24.34,24.39,600.0
2016-07-11 14:00:00,24.37,24.37,24.35,24.36,1000.0,24.37,24.37,24.35,24.36,1000.0
2016-07-11 14:30:00,24.4,24.41,24.34,24.37,1500.0,24.4,24.41,24.34,24.37,1500.0
2016-07-11 15:00:00,24.4,24.4,24.37,24.37,1100.0,24.4,24.4,24.37,24.37,1100.0
2016-07-11 15:30:00,24.35,24.35,24.31,24.32,1700.0,24.35,24.35,24.31,24.32,1700.0
2016-07-12 09:30:00,24.75,24.8,24.75,24.79,900.0,24.75,24.8,24.75,24.79,900.0
2016-07-12 10:00:00,24.74,24.74,24.46,24.47,1400.0,24.74,24.74,24.46,24.47,1400.0
2016-07-12 10:30:00,24.5,24.52,24.46,24.51,2231.0,24.5,24.52,24.46,24.51,2231.0
2016-07-12 11:00:00,24.52,24.62,24.52,24.56,1600.0,24.52,24.62,24.52,24.56,1600.0
2016-07-12 11:30:00,24.5,24.54,24.46,24.48,900.0,24.5,24.54,24.46,24.48,900.0
2016-07-12 12:00:00,24.46,24.53,24.46,24.5,1643.0,24.46,24.53,24.46,24.5,1643.0
2016-07-12 12:30:00,24.51,24.52,24.43,24.43,1300.0,24.51,24.52,24.43,24.43,1300.0
2016-07-12 13:00:00,24.44,24.44,24.39,24.42,2600.0,24.44,24.44,24.39,24.42,2600.0
2016-07-12 13:30:00,24.43,24.44,24.42,24.44,1200.0,24.43,24.44,24.42,24.44,1200.0
2016-07-12 14:00:00,24.49,24.52,24.45,24.45,2765.0,24.49,24.52,24.45,24.45,2765.0
2016-07-12 14:30:00,24.45,24.51,24.45,24.5,1400.0,24.45,24.51,24.45,24.5,1400.0
2016-07-12 15:00:00,24.49,24.49,24.38,24.38,1381.0,24.49,24.49,24.38,24.38,1381.0
2016-07-12 15:30:00,24.45,24.45,24.4,24.43,3300.0,24.45,24.45,24.4,24.43,3300.0
2016-07-13 09:30:00,24.45,24.48,24.4,24.48,2200.0,24.45,24.48,24.4,24.48,2200.0
2016-07-13 10:00:00,24.5,24.66,24.5,24.63,2400.0,24.5,24.66,24.5,24.63,2400.0
2016-07-13 10:30:00,24.62,24.7,24.6,24.6,829.0,24.62,24.7,24.6,24.6,829.0
2016-07-13 11:00:00,24.59,24.6,24.5,24.5,600.0,24.59,24.6,24.5,24.5,600.0
2016-07-13 11:30:00,24.45,24.45,24.4,24.42,400.0,24.45,24.45,24.4,24.42,400.0
2016-07-13 12:00:00,24.55,24.58,24.49,24.58,1100.0,24.55,24.58,24.49,24.58,1100.0
2016-07-13 12:30:00,24.57,24.61,24.57,24.61,500.0,24.57,24.61,24.57,24.61,500.0
2016-07-13 13:00:00,24.6,24.68,24.59,24.68,1459.0,24.6,24.68,24.59,24.68,1459.0
2016-07-13 13:30:00,24.61,24.64,24.52,24.52,1100.0,24.61,24.64,24.52,24.52,1100.0
2016-07-13 14:00:00,24.51,24.52,24.51,24.52,300.0,24.51,24.52,24.51,24.52,300.0
2016-07-13 14:30:00,24.55,24.55,24.45,24.47,1300.0,24.55,24.55,24.45,24.47,1300.0
2016-07-13 15:00:00,24.44,24.44,24.37,24.42,1000.0,24.44,24.44,24.37,24.42,1000.0
2016-07-13 15:30:00,24.45,24.51,24.43,24.44,1325.0,24.45,24.51,24.43,24.44,1325.0
2016-07-14 09:30:00,24.59,24.59,24.26,24.33,700.0,24.59,24.59,24.26,24.33,700.0
2016-07-14 10:00:00,24.36,24.52,24.36,24.48,1000.0,24.36,24.52,24.36,24.48,1000.0
2016-07-14 10:30:00,24.51,24.56,24.49,24.49,973.0,24.51,24.56,24.49,24.49,973.0
2016-07-14 11:00:00,24.54,24.54,24.51,24.51,1700.0,24.54,24.54,24.51,24.51,1700.0
2016-07-14 11:30:00,24.48,24.48,24.48,24.48,100.0,24.48,24.48,24.48,24.48,100.0
2016-07-14 12:00:00,24.48,24.48,24.44,24.44,300.0,24.48,24.48,24.44,24.44,300.0
2016-07-14 12:30:00,24.47,24.53,24.47,24.53,500.0,24.47,24.53,24.47,24.53,500.0
2016-07-14 13:00:00,24.49,24.51,24.43,24.43,900.0,24.49,24.51,24.43,24.43,900.0
2016-07-14 13:30:00,24.48,24.48,24.47,24.47,500.0,24.48,24.48,24.47,24.47,500.0
2016-07-14 14:00:00,24.48,24.48,24.47,24.47,1139.0,24.48,24.48,24.47,24.47,1139.0
2016-07-14 14:30:00,24.47,24.48,24.46,24.46,904.0,24.47,24.48,24.46,24.46,904.0
2016-07-14 15:00:00,24.46,24.46,24.44,24.44,1800.0,24.46,24.46,24.44,24.44,1800.0
2016-07-14 15:30:00,24.45,24.45,24.39,24.39,1522.0,24.45,24.45,24.39,24.39,1522.0
2016-07-15 09:30:00,24.43,24.43,24.38,24.41,1505.0,24.43,24.43,24.38,24.41,1505.0
2016-07-15 10:00:00,24.5,24.51,24.48,24.49,700.0,24.5,24.51,24.48,24.49,700.0
2016-07-15 10:30:00,24.49,24.52,24.47,24.47,1200.0,24.49,24.52,24.47,24.47,1200.0
2016-07-15 11:00:00,24.5,24.52,24.45,24.47,1159.0,24.5,24.52,24.45,24.47,1159.0
2016-07-15 11:30:00,24.47,24.51,24.47,24.51,300.0,24.47,24.51,24.47,24.51,300.0
2016-07-15 12:00:00,24.51,24.51,24.45,24.47,700.0,24.51,24.51,24.45,24.47,700.0
2016-07-15 12:30:00,24.46,24.46,24.39,24.39,673.0,24.46,24.46,24.39,24.39,673.0
2016-07-15 13:00:00,24.42,24.45,24.4,24.4,600.0,24.42,24.45,24.4,24.4,600.0
2016-07-15 13:30:00,24.45,24.46,24.42,24.46,1379.0,24.45,24.46,24.42,24.46,1379.0
2016-07-15 14:00:00,24.48,24.48,24.44,24.44,1200.0,24.48,24.48,24.44,24.44,1200.0
2016-07-15 14:30:00,24.45,24.45,24.42,24.44,500.0,24.45,24.45,24.42,24.44,500.0
2016-07-15 15:00:00,24.46,24.5,24.46,24.49,800.0,24.46,24.5,24.46,24.49,800.0
2016-07-15 15:30:00,24.5,24.5,24.44,24.44,2554.0,24.5,24.5,24.44,24.44,2554.0
2016-07-18 09:30:00,24.64,24.64,24.54,24.57,980.0,24.64,24.64,24.54,24.57,980.0
2016-07-18 10:00:00,24.54,24.54,24.49,24.52,700.0,24.54,24.54,24.49,24.52,700.0
2016-07-18 10:30:00,24.59,24.62,24.58,24.61,700.0,24.59,24.62,24.58,24.61,700.0
2016-07-18 11:00:00,24.65,24.65,24.58,24.58,500.0,24.65,24.65,24.58,24.58,500.0
2016-07-18 11:30:00,24.54,24.56,24.54,24.54,400.0,24.54,24.56,24.54,24.54,400.0
2016-07-18 12:00:00,24.53,24.53,24.45,24.45,600.0,24.53,24.53,24.45,24.45,600.0
2016-07-18 12:30:00,24.44,24.48,24.43,24.48,600.0,24.44,24.48,24.43,24.48,600.0
2016-07-18 13:00:00,24.54,24.54,24.51,24.51,686.0,24.54,24.54,24.51,24.51,686.0
2016-07-18 13:30:00,24.57,24.59,24.57,24.58,700.0,24.57,24.59,24.57,24.58,700.0
2016-07-18 14:00:00,24.57,24.6,24.56,24.6,800.0,24.57,24.6,24.56,24.6,800.0
2016-07-18 14:30:00,24.58,24.6,24.53,24.53,1600.0,24.58,24.6,24.53,24.53,1600.0
2016-07-18 15:00:00,24.52,24.52,24.43,24.44,1800.0,24.52,24.52,24.43,24.44,1800.0
2016-07-18 15:30:00,24.44,24.46,24.39,24.4,2400.0,24.44,24.46,24.39,24.4,2400.0
2016-07-19 09:30:00,24.42,24.42,24.42,24.42,100.0,24.42,24.42,24.42,24.42,100.0
2016-07-19 10:00:00,24.4,24.49,24.4,24.47,1000.0,24.4,24.49,24.4,24.47,1000.0
2016-07-19 10:30:00,24.48,24.52,24.48,24.49,1500.0,24.48,24.52,24.48,24.49,1500.0
2016-07-19 11:00:00,24.51,24.51,24.49,24.5,300.0,24.51,24.51,24.49,24.5,300.0
2016-07-19 11:30:00,24.5,24.52,24.48,24.52,700.0,24.5,24.52,24.48,24.52,700.0
2016-07-19 12:00:00,24.48,24.5,24.47,24.47,850.0,24.48,24.5,24.47,24.47,850.0
2016-07-19 12:30:00,24.47,24.5,24.47,24.48,700.0,24.47,24.5,24.47,24.48,700.0
2016-07-19 13:00:00,24.48,24.48,24.43,24.43,931.0,24.48,24.48,24.43,24.43,931.0
2016-07-19 13:30:00,24.42,24.48,24.41,24.41,1394.0,24.42,24.48,24.41,24.41,1394.0
2016-07-19 14:00:00,24.44,24.47,24.42,24.47,1700.0,24.44,24.47,24.42,24.47,1700.0
2016-07-19 14:30:00,24.48,24.5,24.47,24.48,1350.0,24.48,24.5,24.47,24.48,1350.0
2016-07-19 15:00:00,24.47,24.48,24.47,24.47,500.0,24.47,24.48,24.47,24.47,500.0
2016-07-19 15:30:00,24.46,24.48,24.4,24.4,1400.0,24.46,24.48,24.4,24.4,1400.0
2016-07-20 09:30:00,24.32,24.4,24.32,24.4,300.0,24.32,24.4,24.32,24.4,300.0
2016-07-20 10:00:00,24.46,24.5,24.46,24.48,700.0,24.46,24.5,24.46,24.48,700.0
2016-07-20 10:30:00,24.5,24.51,24.47,24.48,5000.0,24.5,24.51,24.47,24.48,5000.0
2016-07-20 11:00:00,24.5,24.63,24.49,24.55,5415.0,24.5,24.63,24.49,24.55,5415.0
2016-07-20 11:30:00,24.55,24.62,24.49,24.54,1600.0,24.55,24.62,24.49,24.54,1600.0
2016-07-20 12:00:00,24.57,24.58,24.52,24.53,1600.0,24.57,24.58,24.52,24.53,1600.0
2016-07-20 12:30:00,24.59,24.6,24.57,24.57,700.0,24.59,24.6,24.57,24.57,700.0
2016-07-20 13:00:00,24.6,24.6,24.57,24.6,891.0,24.6,24.6,24.57,24.6,891.0
2016-07-20 13:30:00,24.61,24.65,24.59,24.61,1500.0,24.61,24.65,24.59,24.61,1500.0
2016-07-20 14:00:00,24.6,24.61,24.56,24.57,900.0,24.6,24.61,24.56,24.57,900.0
2016-07-20 14:30:00,24.57,24.57,24.56,24.56,900.0,24.57,24.57,24.56,24.56,900.0
2016-07-20 15:00:00,24.55,24.55,24.53,24.53,600.0,24.55,24.55,24.53,24.53,600.0
2016-07-20 15:30:00,24.52,24.54,24.5,24.51,2500.0,24.52,24.54,24.5,24.51,2500.0
2016-07-21 09:30:00,24.54,24.57,24.5,24.53,1200.0,24.54,24.57,24.5,24.53,1200.0
2016-07-21 10:00:00,24.5,24.5,24.45,24.45,820.0,24.5,24.5,24.45,24.45,820.0
2016-07-21 10:30:00,24.48,24.5,24.48,24.49,600.0,24.48,24.5,24.48,24.49,600.0
2016-07-21 11:00:00,24.46,24.5,24.46,24.5,600.0,24.46,24.5,24.46,24.5,600.0
2016-07-21 11:30:00,24.47,24.47,24.29,24.29,944.0,24.47,24.47,24.29,24.29,944.0
2016-07-21 12:00:00,24.3,24.3,24.24,24.24,700.0,24.3,24.3,24.24,24.24,700.0
2016-07-21 12:30:00,24.27,24.27,24.21,24.24,1800.0,24.27,24.27,24.21,24.24,1800.0
2016-07-21 13:00:00,24.25,24.31,24.24,24.31,700.0,24.25,24.31,24.24,24.31,700.0
2016-07-21 13:30:00,24.3,24.3,24.25,24.25,1010.0,24.3,24.3,24.25,24.25,1010.0
2016-07-21 14:00:00,24.21,24.21,24.14,24.14,400.0,24.21,24.21,24.14,24.14,400.0
2016-07-21 14:30:00,24.18,24.18,24.16,24.16,800.0,24.18,24.18,24.16,24.16,800.0
2016-07-21 15:00:00,24.15,24.16,24.12,24.13,1477.0,24.15,24.16,24.12,24.13,1477.0
2016-07-21 15:30:00,24.14,24.16,24.12,24.12,2803.0,24.14,24.16,24.12,24.12,2803.0
2016-07-22 09:30:00,23.87,23.96,23.84,23.92,500.0,23.87,23.96,23.84,23.92,500.0
2016-07-22 10:00:00,24.03,24.03,23.92,23.92,1339.0,24.03,24.03,23.92,23.92,1339.0
2016-07-22 10:30:00,23.93,24.04,23.93,24.03,3300.0,23.93,24.04,23.93,24.03,3300.0
2016-07-22 11:00:00,24.02,24.03,23.97,24.03,1425.0,24.02,24.03,23.97,24.03,1425.0
2016-07-22 11:30:00,24.04,24.04,24.0,24.03,2200.0,24.04,24.04,24.0,24.03,2200.0
2016-07-22 12:00:00,24.03,24.14,24.03,24.14,2500.0,24.03,24.14,24.03,24.14,2500.0
2016-07-22 12:30:00,24.14,24.19,24.11,24.16,1000.0,24.14,24.19,24.11,24.16,1000.0
2016-07-22 13:00:00,24.15,24.15,24.11,24.15,800.0,24.15,24.15,24.11,24.15,800.0
2016-07-22 13:30:00,24.14,24.14,24.12,24.13,600.0,24.14,24.14,24.12,24.13,600.0
2016-07-22 14:00:00,24.14,24.15,24.07,24.12,900.0,24.14,24.15,24.07,24.12,900.0
2016-07-22 14:30:00,24.12,24.12,24.01,24.02,1500.0,24.12,24.12,24.01,24.02,1500.0
2016-07-22 15:00:00,24.02,24.02,23.99,24.0,3364.0,24.02,24.02,23.99,24.0,3364.0
2016-07-22 15:30:00,24.0,24.0,23.99,23.99,4075.0,24.0,24.0,23.99,23.99,4075.0
2016-07-25 09:30:00,23.89,24.12,23.88,24.12,1100.0,23.89,24.12,23.88,24.12,1100.0
2016-07-25 10:00:00,24.21,24.24,24.15,24.23,500.0,24.21,24.24,24.15,24.23,500.0
2016-07-25 10:30:00,24.25,24.34,24.25,24.34,1100.0,24.25,24.34,24.25,24.34,1100.0
2016-07-25 11:00:00,24.3,24.31,24.2,24.2,900.0,24.3,24.31,24.2,24.2,900.0
2016-07-25 11:30:00,24.2,24.21,24.19,24.2,900.0,24.2,24.21,24.19,24.2,900.0
2016-07-25 12:00:00,24.19,24.21,24.18,24.21,1500.0,24.19,24.21,24.18,24.21,1500.0
2016-07-25 12:30:00,24.2,24.21,24.17,24.2,2100.0,24.2,24.21,24.17,24.2,2100.0
2016-07-25 13:00:00,24.2,24.21,24.19,24.2,706.0,24.2,24.21,24.19,24.2,706.0
2016-07-25 13:30:00,24.17,24.21,24.09,24.18,2800.0,24.17,24.21,24.09,24.18,2800.0
2016-07-25 14:00:00,24.21,24.21,24.18,24.19,2800.0,24.21,24.21,24.18,24.19,2800.0
2016-07-25 14:30:00,24.2,24.2,24.18,24.18,1547.0,24.2,24.2,24.18,24.18,1547.0
2016-07-25 15:00:00,24.19,24.19,24.13,24.13,3065.0,24.19,24.19,24.13,24.13,3065.0
2016-07-25 15:30:00,24.14,24.18,24.08,24.17,2597.0,24.14,24.18,24.08,24.17,2597.0
2016-07-26 09:30:00,24.39,24.63,24.39,24.61,5382.0,24.39,24.63,24.39,24.61,5382.0
2016-07-26 10:00:00,24.61,24.63,24.59,24.62,1200.0,24.61,24.63,24.59,24.62,1200.0
2016-07-26 10:30:00,24.63,24.64,24.38,24.38,2400.0,24.63,24.64,24.38,24.38,2400.0
2016-07-26 11:00:00,24.44,24.48,24.39,24.48,900.0,24.44,24.48,24.39,24.48,900.0
2016-07-26 11:30:00,24.47,24.47,24.41,24.44,1800.0,24.47,24.47,24.41,24.44,1800.0
2016-07-26 12:00:00,24.35,24.39,24.28,24.35,1500.0,24.35,24.39,24.28,24.35,1500.0
2016-07-26 12:30:00,24.42,24.45,24.31,24.31,1800.0,24.42,24.45,24.31,24.31,1800.0
2016-07-26 13:00:00,24.34,24.45,24.34,24.43,1000.0,24.34,24.45,24.34,24.43,1000.0
2016-07-26 13:30:00,24.48,24.5,24.48,24.48,400.0,24.48,24.5,24.48,24.48,400.0
2016-07-26 14:00:00,24.45,24.69,24.45,24.69,1700.0,24.45,24.69,24.45,24.69,1700.0
2016-07-26 14:30:00,24.77,25.03,24.77,24.99,3200.0,24.77,25.03,24.77,24.99,3200.0
2016-07-26 15:00:00,24.94,25.0,24.92,24.98,3672.0,24.94,25.0,24.92,24.98,3672.0
2016-07-26 15:30:00,24.95,25.3,24.95,25.3,17865.0,24.95,25.3,24.95,25.3,17865.0
2016-07-27 09:30:00,25.28,25.35,25.04,25.09,1600.0,25.28,25.35,25.04,25.09,1600.0
2016-07-27 10:00:00,25.19,25.26,25.19,25.25,2300.0,25.19,25.26,25.19,25.25,2300.0
2016-07-27 10:30:00,25.24,25.29,25.18,25.22,2501.0,25.24,25.29,25.18,25.22,2501.0
2016-07-27 11:00:00,25.22,25.46,25.22,25.46,2300.0,25.22,25.46,25.22,25.46,2300.0
2016-07-27 11:30:00,25.43,25.48,25.32,25.32,1900.0,25.43,25.48,25.32,25.32,1900.0
2016-07-27 12:00:00,25.33,25.33,25.23,25.25,1400.0,25.33,25.33,25.23,25.25,1400.0
2016-07-27 12:30:00,25.25,25.27,25.22,25.26,2000.0,25.25,25.27,25.22,25.26,2000.0
2016-07-27 13:00:00,25.27,25.27,25.17,25.23,1200.0,25.27,25.27,25.17,25.23,1200.0
2016-07-27 13:30:00,25.19,25.2,25.17,25.19,1500.0,25.19,25.2,25.17,25.19,1500.0
2016-07-27 14:00:00,25.19,25.3,25.1,25.26,2200.0,25.19,25.3,25.1,25.26,2200.0
2016-07-27 14:30:00,25.22,25.37,25.19,25.37,3050.0,25.22,25.37,25.19,25.37,3050.0
2016-07-27 15:00:00,25.33,25.5,25.33,25.5,9100.0,25.33,25.5,25.33,25.5,9100.0
2016-07-27 15:30:00,25.53,25.54,25.41,25.52,12803.0,25.53,25.54,25.41,25.52,12803.0
2016-07-28 09:30:00,25.35,25.47,25.16,25.47,6522.0,25.35,25.47,25.16,25.47,6522.0
2016-07-28 10:00:00,25.4,25.55,25.4,25.43,1400.0,25.4,25.55,25.4,25.43,1400.0
2016-07-28 10:30:00,25.42,25.48,25.41,25.48,900.0,25.42,25.48,25.41,25.48,900.0
2016-07-28 11:00:00,25.41,25.41,25.32,25.36,695.0,25.41,25.41,25.32,25.36,695.0
2016-07-28 11:30:00,25.3,25.3,25.3,25.3,100.0,25.3,25.3,25.3,25.3,100.0
2016-07-28 12:00:00,25.43,25.43,25.42,25.42,300.0,25.43,25.43,25.42,25.42,300.0
2016-07-28 12:30:00,25.4,25.43,25.38,25.38,400.0,25.4,25.43,25.38,25.38,400.0
2016-07-28 13:00:00,25.45,25.45,25.43,25.43,254.0,25.45,25.45,25.43,25.43,254.0
2016-07-28 13:30:00,25.39,25.39,25.34,25.34,200.0,25.39,25.39,25.34,25.34,200.0
2016-07-28 14:00:00,25.36,25.45,25.36,25.45,1300.0,25.36,25.45,25.36,25.45,1300.0
2016-07-28 14:30:00,25.44,25.44,25.38,25.41,1000.0,25.44,25.44,25.38,25.41,1000.0
2016-07-28 15:00:00,25.41,25.43,25.38,25.4,2100.0,25.41,25.43,25.38,25.4,2100.0
2016-07-28 15:30:00,25.4,25.47,25.4,25.42,4900.0,25.4,25.47,25.4,25.42,4900.0
2016-07-29 09:30:00,25.67,25.67,25.19,25.33,500.0,25.67,25.67,25.19,25.33,500.0
2016-07-29 10:00:00,25.39,25.39,25.09,25.27,1300.0,25.39,25.39,25.09,25.27,1300.0
2016-07-29 10:30:00,25.27,25.37,25.27,25.32,600.0,25.27,25.37,25.27,25.32,600.0
2016-07-29 11:00:00,25.3,25.3,25.2,25.23,700.0,25.3,25.3,25.2,25.23,700.0
2016-07-29 11:30:00,25.25,25.39,25.25,25.36,1800.0,25.25,25.39,25.25,25.36,1800.0
2016-07-29 12:00:00,25.4,25.4,25.37,25.38,1400.0,25.4,25.4,25.37,25.38,1400.0
2016-07-29 12:30:00,25.36,25.36,25.2,25.22,2300.0,25.36,25.36,25.2,25.22,2300.0
2016-07-29 13:00:00,25.21,25.21,25.09,25.19,400.0,25.21,25.21,25.09,25.19,400.0
2016-07-29 13:30:00,25.24,25.31,25.2,25.31,1400.0,25.24,25.31,25.2,25.31,1400.0
2016-07-29 14:00:00,25.31,25.32,25.28,25.32,1500.0,25.31,25.32,25.28,25.32,1500.0
2016-07-29 14:30:00,25.33,25.36,25.32,25.36,1700.0,25.33,25.36,25.32,25.36,1700.0
2016-07-29 15:00:00,25.36,25.44,25.35,25.44,2000.0,25.36,25.44,25.35,25.44,2000.0
2016-07-29 15:30:00,25.44,25.5,25.4,25.43,7700.0,25.44,25.5,25.4,25.43,7700.0
2016-08-01 09:30:00,25.39,25.45,25.33,25.33,1500.0,25.39,25.45,25.33,25.33,1500.0
2016-08-01 10:00:00,25.34,25.34,25.29,25.29,500.0,25.34,25.34,25.29,25.29,500.0
2016-08-01 10:30:00,25.35,25.38,25.28,25.37,1535.0,25.35,25.38,25.28,25.37,1535.0
2016-08-01 11:00:00,25.36,25.52,25.36,25.43,1300.0,25.36,25.52,25.36,25.43,1300.0
2016-08-01 11:30:00,25.45,25.51,25.45,25.49,2200.0,25.45,25.51,25.45,25.49,2200.0
2016-08-01 12:00:00,25.51,25.58,25.45,25.47,3400.0,25.51,25.58,25.45,25.47,3400.0
2016-08-01 12:30:00,25.5,25.5,25.44,25.44,400.0,25.5,25.5,25.44,25.44,400.0
2016-08-01 13:00:00,25.44,25.46,25.41,25.46,700.0,25.44,25.46,25.41,25.46,700.0
2016-08-01 13:30:00,25.48,25.49,25.44,25.49,1200.0,25.48,25.49,25.44,25.49,1200.0
2016-08-01 14:00:00,25.5,25.5,25.44,25.45,800.0,25.5,25.5,25.44,25.45,800.0
2016-08-01 14:30:00,25.44,25.5,25.44,25.49,1300.0,25.44,25.5,25.44,25.49,1300.0
2016-08-01 15:00:00,25.48,25.48,25.36,25.43,2100.0,25.48,25.48,25.36,25.43,2100.0
2016-08-01 15:30:00,25.42,25.48,25.4,25.48,2910.0,25.42,25.48,25.4,25.48,2910.0
2016-08-02 09:30:00,25.35,25.45,25.15,25.21,1263.0,25.35,25.45,25.15,25.21,1263.0
2016-08-02 10:00:00,25.16,25.16,24.84,24.96,5197.0,25.16,25.16,24.84,24.96,5197.0
2016-08-02 10:30:00,24.93,24.93,24.67,24.68,3836.0,24.93,24.93,24.67,24.68,3836.0
2016-08-02 11:00:00,24.67,24.75,24.67,24.69,1500.0,24.67,24.75,24.67,24.69,1500.0
2016-08-02 11:30:00,24.71,24.71,24.58,24.58,2800.0,24.71,24.71,24.58,24.58,2800.0
2016-08-02 12:00:00,24.57,24.57,24.45,24.45,2300.0,24.57,24.57,24.45,24.45,2300.0
2016-08-02 12:30:00,24.45,24.48,24.38,24.38,2000.0,24.45,24.48,24.38,24.38,2000.0
2016-08-02 13:00:00,24.37,24.37,24.29,24.35,1800.0,24.37,24.37,24.29,24.35,1800.0
2016-08-02 13:30:00,24.37,24.4,24.36,24.37,1100.0,24.37,24.4,24.36,24.37,1100.0
2016-08-02 14:00:00,24.38,24.48,24.38,24.48,2400.0,24.38,24.48,24.38,24.48,2400.0
2016-08-02 14:30:00,24.41,24.46,24.39,24.4,3200.0,24.41,24.46,24.39,24.4,3200.0
2016-08-02 15:00:00,24.39,24.41,24.32,24.35,3710.0,24.39,24.41,24.32,24.35,3710.0
2016-08-02 15:30:00,24.34,24.35,24.28,24.28,7097.0,24.34,24.35,24.28,24.28,7097.0
2016-08-03 09:30:00,24.48,24.48,24.18,24.27,500.0,24.48,24.48,24.18,24.27,500.0
2016-08-03 10:00:00,24.22,24.3,24.21,24.29,1700.0,24.22,24.3,24.21,24.29,1700.0
2016-08-03 10:30:00,24.31,24.31,24.26,24.26,400.0,24.31,24.31,24.26,24.26,400.0
2016-08-03 11:00:00,24.22,24.24,24.12,24.21,3000.0,24.22,24.24,24.12,24.21,3000.0
2016-08-03 11:30:00,24.26,24.26,24.19,24.25,1600.0,24.26,24.26,24.19,24.25,1600.0
2016-08-03 12:00:00,24.28,24.3,24.27,24.27,800.0,24.28,24.3,24.27,24.27,800.0
2016-08-03 12:30:00,24.25,24.28,24.24,24.27,1100.0,24.25,24.28,24.24,24.27,1100.0
2016-08-03 13:00:00,24.22,24.23,24.2,24.2,1305.0,24.22,24.23,24.2,24.2,1305.0
2016-08-03 13:30:00,24.19,24.23,24.19,24.21,1100.0,24.19,24.23,24.19,24.21,1100.0
2016-08-03 14:00:00,24.2,24.24,24.09,24.11,2500.0,24.2,24.24,24.09,24.11,2500.0
2016-08-03 14:30:00,24.17,24.18,24.16,24.18,700.0,24.17,24.18,24.16,24.18,700.0
2016-08-03 15:00:00,24.17,24.23,24.17,24.23,1400.0,24.17,24.23,24.17,24.23,1400.0
2016-08-03 15:30:00,24.23,24.24,24.17,24.24,3728.0,24.23,24.24,24.17,24.24,3728.0
2016-08-04 09:30:00,24.43,24.45,24.37,24.37,700.0,24.43,24.45,24.37,24.37,700.0
2016-08-04 10:00:00,24.31,24.31,24.31,24.31,100.0,24.31,24.31,24.31,24.31,100.0
2016-08-04 10:30:00,24.35,24.4,24.33,24.33,500.0,24.35,24.4,24.33,24.33,500.0
2016-08-04 11:00:00,24.31,24.31,24.29,24.31,400.0,24.31,24.31,24.29,24.31,400.0
2016-08-04 11:30:00,24.44,24.44,24.42,24.42,300.0,24.44,24.44,24.42,24.42,300.0
2016-08-04 12:00:00,24.39,24.41,24.36,24.36,800.0,24.39,24.41,24.36,24.36,800.0
2016-08-04 12:30:00,24.38,24.39,24.37,24.37,400.0,24.38,24.39,24.37,24.37,400.0
2016-08-04 13:00:00,24.4,24.4,24.37,24.38,400.0,24.4,24.4,24.37,24.38,400.0
2016-08-04 13:30:00,24.35,24.35,24.32,24.34,400.0,24.35,24.35,24.32,24.34,400.0
2016-08-04 14:00:00,24.35,24.35,24.26,24.26,200.0,24.35,24.35,24.26,24.26,200.0
2016-08-04 14:30:00,24.26,24.27,24.23,24.26,900.0,24.26,24.27,24.23,24.26,900.0
2016-08-04 15:00:00,24.26,24.26,24.24,24.25,1400.0,24.26,24.26,24.24,24.25,1400.0
2016-08-04 15:30:00,24.22,24.25,24.21,24.25,3100.0,24.22,24.25,24.21,24.25,3100.0
2016-08-05 09:30:00,24.44,24.67,24.42,24.67,1031.0,24.44,24.67,24.42,24.67,1031.0
2016-08-05 10:00:00,24.7,24.72,24.56,24.56,1100.0,24.7,24.72,24.56,24.56,1100.0
2016-08-05 10:30:00,24.54,24.55,24.52,24.55,300.0,24.54,24.55,24.52,24.55,300.0
2016-08-05 11:00:00,24.61,24.61,24.56,24.58,500.0,24.61,24.61,24.56,24.58,500.0
2016-08-05 11:30:00,24.67,24.67,24.59,24.59,1400.0,24.67,24.67,24.59,24.59,1400.0
2016-08-05 12:00:00,24.6,24.61,24.58,24.61,2035.0,24.6,24.61,24.58,24.61,2035.0
2016-08-05 12:30:00,24.62,24.63,24.59,24.62,1800.0,24.62,24.63,24.59,24.62,1800.0
2016-08-05 13:00:00,24.69,24.74,24.69,24.73,500.0,24.69,24.74,24.69,24.73,500.0
2016-08-05 13:30:00,24.73,24.74,24.72,24.72,800.0,24.73,24.74,24.72,24.72,800.0
2016-08-05 14:00:00,24.73,24.74,24.73,24.74,500.0,24.73,24.74,24.73,24.74,500.0
2016-08-05 14:30:00,24.73,24.77,24.73,24.77,2199.0,24.73,24.77,24.73,24.77,2199.0
2016-08-05 15:00:00,24.78,24.78,24.75,24.75,1100.0,24.78,24.78,24.75,24.75,1100.0
2016-08-05 15:30:00,24.8,24.82,24.76,24.8,3700.0,24.8,24.82,24.76,24.8,3700.0
2016-08-08 09:30:00,24.88,25.02,24.88,25.02,600.0,24.88,25.02,24.88,25.02,600.0
2016-08-08 10:00:00,25.03,25.03,24.81,24.84,400.0,25.03,25.03,24.81,24.84,400.0
2016-08-08 10:30:00,24.88,24.92,24.88,24.9,400.0,24.88,24.92,24.88,24.9,400.0
2016-08-08 11:00:00,24.94,25.0,24.94,25.0,700.0,24.94,25.0,24.94,25.0,700.0
2016-08-08 11:30:00,24.95,24.95,24.95,24.95,100.0,24.95,24.95,24.95,24.95,100.0
2016-08-08 12:00:00,24.96,24.96,24.92,24.92,700.0,24.96,24.96,24.92,24.92,700.0
2016-08-08 12:30:00,24.91,24.92,24.9,24.92,300.0,24.91,24.92,24.9,24.92,300.0
2016-08-08 13:00:00,24.9,24.92,24.9,24.92,600.0,24.9,24.92,24.9,24.92,600.0
2016-08-08 13:30:00,24.9,24.94,24.9,24.94,1000.0,24.9,24.94,24.9,24.94,1000.0
2016-08-08 14:00:00,24.95,24.96,24.91,24.93,1200.0,24.95,24.96,24.91,24.93,1200.0
2016-08-08 14:30:00,24.94,24.96,24.94,24.96,1200.0,24.94,24.96,24.94,24.96,1200.0
2016-08-08 15:00:00,24.95,24.95,24.93,24.93,800.0,24.95,24.95,24.93,24.93,800.0
2016-08-08 15:30:00,24.95,25.01,24.95,25.01,3700.0,24.95,25.01,24.95,25.01,3700.0
2016-08-09 09:30:00,25.34,25.42,25.3,25.31,2226.0,25.34,25.42,25.3,25.31,2226.0
2016-08-09 10:00:00,25.32,25.34,25.28,25.34,1200.0,25.32,25.34,25.28,25.34,1200.0
2016-08-09 10:30:00,25.35,25.37,25.35,25.37,300.0,25.35,25.37,25.35,25.37,300.0
2016-08-09 11:00:00,25.34,25.4,25.34,25.37,600.0,25.34,25.4,25.34,25.37,600.0
2016-08-09 11:30:00,25.37,25.37,25.36,25.37,500.0,25.37,25.37,25.36,25.37,500.0
2016-08-09 12:00:00,25.37,25.38,25.36,25.36,700.0,25.37,25.38,25.36,25.36,700.0
2016-08-09 12:30:00,25.21,25.29,25.21,25.29,300.0,25.21,25.29,25.21,25.29,300.0
2016-08-09 13:00:00,25.29,25.33,25.29,25.31,1050.0,25.29,25.33,25.29,25.31,1050.0
2016-08-09 13:30:00,25.3,25.32,25.3,25.32,900.0,25.3,25.32,25.3,25.32,900.0
2016-08-09 14:00:00,25.28,25.29,25.28,25.29,700.0,25.28,25.29,25.28,25.29,700.0
2016-08-09 14:30:00,25.26,25.32,25.24,25.32,1000.0,25.26,25.32,25.24,25.32,1000.0
2016-08-09 15:00:00,25.3,25.33,25.29,25.33,700.0,25.3,25.33,25.29,25.33,700.0
2016-08-09 15:30:00,25.33,25.36,25.32,25.35,2762.0,25.33,25.36,25.32,25.35,2762.0
2016-08-10 09:30:00,25.32,25.32,25.01,25.14,1000.0,25.32,25.32,25.01,25.14,1000.0
2016-08-10 10:00:00,25.14,25.14,25.09,25.12,500.0,25.14,25.14,25.09,25.12,500.0
2016-08-10 10:30:00,25.07,25.07,25.0,25.0,440.0,25.07,25.07,25.0,25.0,440.0
2016-08-10 11:00:00,24.92,24.92,24.78,24.82,700.0,24.92,24.92,24.78,24.82,700.0
2016-08-10 11:30:00,24.83,24.87,24.82,24.87,300.0,24.83,24.87,24.82,24.87,300.0
2016-08-10 12:00:00,24.97,25.08,24.97,25.03,700.0,24.97,25.08,24.97,25.03,700.0
2016-08-10 12:30:00,25.02,25.05,25.01,25.05,300.0,25.02,25.05,25.01,25.05,300.0
2016-08-10 13:00:00,25.03,25.03,25.02,25.03,400.0,25.03,25.03,25.02,25.03,400.0
2016-08-10 13:30:00,25.06,25.11,25.06,25.1,400.0,25.06,25.11,25.06,25.1,400.0
2016-08-10 14:00:00,25.09,25.15,25.06,25.06,1600.0,25.09,25.15,25.06,25.06,1600.0
2016-08-10 14:30:00,25.03,25.07,25.03,25.07,300.0,25.03,25.07,25.03,25.07,300.0
2016-08-10 15:00:00,25.07,25.14,25.07,25.14,1000.0,25.07,25.14,25.07,25.14,1000.0
2016-08-10 15:30:00,25.12,25.14,25.1,25.11,1500.0,25.12,25.14,25.1,25.11,1500.0
2016-08-11 09:30:00,25.01,25.24,25.01,25.14,3979.0,25.01,25.24,25.01,25.14,3979.0
2016-08-11 10:00:00,25.06,25.06,25.03,25.03,300.0,25.06,25.06,25.03,25.03,300.0
2016-08-11 10:30:00,25.1,25.14,25.1,25.14,400.0,25.1,25.14,25.1,25.14,400.0
2016-08-11 11:00:00,25.14,25.15,25.11,25.14,1300.0,25.14,25.15,25.11,25.14,1300.0
2016-08-11 11:30:00,25.14,25.15,25.14,25.15,500.0,25.14,25.15,25.14,25.15,500.0
2016-08-11 12:00:00,25.28,25.28,25.28,25.28,100.0,25.28,25.28,25.28,25.28,100.0
2016-08-11 12:30:00,25.29,25.31,25.29,25.31,1200.0,25.29,25.31,25.29,25.31,1200.0
2016-08-11 13:00:00,25.32,25.32,25.31,25.32,400.0,25.32,25.32,25.31,25.32,400.0
2016-08-11 13:30:00,25.33,25.34,25.3,25.3,700.0,25.33,25.34,25.3,25.3,700.0
2016-08-11 14:00:00,25.3,25.3,25.3,25.3,0.0,25.3,25.3,25.3,25.3,0.0
2016-08-11 14:30:00,25.27,25.29,25.25,25.25,692.0,25.27,25.29,25.25,25.25,692.0
2016-08-11 15:00:00,25.26,25.28,25.26,25.28,400.0,25.26,25.28,25.26,25.28,400.0
2016-08-11 15:30:00,25.29,25.3,25.27,25.27,1100.0,25.29,25.3,25.27,25.27,1100.0
2016-08-12 10:00:00,25.27,25.32,25.26,25.32,1500.0,25.27,25.32,25.26,25.32,1500.0
2016-08-12 10:30:00,25.33,25.45,25.33,25.43,2100.0,25.33,25.45,25.33,25.43,2100.0
2016-08-12 11:00:00,25.44,25.47,25.44,25.47,488.0,25.44,25.47,25.44,25.47,488.0
2016-08-12 11:30:00,25.45,25.45,25.45,25.45,200.0,25.45,25.45,25.45,25.45,200.0
2016-08-12 12:00:00,25.4,25.4,25.4,25.4,100.0,25.4,25.4,25.4,25.4,100.0
2016-08-12 12:30:00,25.4,25.4,25.4,25.4,0.0,25.4,25.4,25.4,25.4,0.0
2016-08-12 13:00:00,25.4,25.4,25.4,25.4,0.0,25.4,25.4,25.4,25.4,0.0
2016-08-12 13:30:00,25.35,25.35,25.33,25.33,600.0,25.35,25.35,25.33,25.33,600.0
2016-08-12 14:00:00,25.31,25.35,25.31,25.35,200.0,25.31,25.35,25.31,25.35,200.0
2016-08-12 14:30:00,25.36,25.4,25.36,25.4,600.0,25.36,25.4,25.36,25.4,600.0
2016-08-12 15:00:00,25.4,25.42,25.4,25.4,818.0,25.4,25.42,25.4,25.4,818.0
2016-08-12 15:30:00,25.4,25.47,25.4,25.47,4000.0,25.4,25.47,25.4,25.47,4000.0
2016-08-15 09:30:00,25.77,25.8,25.76,25.76,455.0,25.77,25.8,25.76,25.76,455.0
2016-08-15 10:00:00,25.78,26.09,25.78,26.04,2011.0,25.78,26.09,25.78,26.04,2011.0
2016-08-15 10:30:00,26.03,26.04,25.96,25.96,1593.0,26.03,26.04,25.96,25.96,1593.0
2016-08-15 11:00:00,25.96,26.03,25.96,26.03,1200.0,25.96,26.03,25.96,26.03,1200.0
2016-08-15 11:30:00,26.04,26.07,26.03,26.07,400.0,26.04,26.07,26.03,26.07,400.0
2016-08-15 12:00:00,26.1,26.11,26.06,26.11,700.0,26.1,26.11,26.06,26.11,700.0
2016-08-15 12:30:00,26.1,26.12,26.09,26.09,1500.0,26.1,26.12,26.09,26.09,1500.0
2016-08-15 13:00:00,26.11,26.13,26.1,26.13,1000.0,26.11,26.13,26.1,26.13,1000.0
2016-08-15 13:30:00,26.1,26.14,26.1,26.11,1000.0,26.1,26.14,26.1,26.11,1000.0
2016-08-15 14:00:00,26.1,26.11,26.02,26.02,2400.0,26.1,26.11,26.02,26.02,2400.0
2016-08-15 14:30:00,26.03,26.08,26.02,26.06,900.0,26.03,26.08,26.02,26.06,900.0
2016-08-15 15:00:00,26.06,26.1,26.06,26.06,2200.0,26.06,26.1,26.06,26.06,2200.0
2016-08-15 15:30:00,26.07,26.15,26.07,26.1,6743.0,26.07,26.15,26.07,26.1,6743.0
2016-08-16 09:30:00,26.03,26.03,25.9,25.91,500.0,26.03,26.03,25.9,25.91,500.0
2016-08-16 10:00:00,25.86,25.88,25.83,25.87,400.0,25.86,25.88,25.83,25.87,400.0
2016-08-16 10:30:00,25.77,25.85,25.73,25.85,1816.0,25.77,25.85,25.73,25.85,1816.0
2016-08-16 11:00:00,25.79,25.79,25.65,25.7,600.0,25.79,25.79,25.65,25.7,600.0
2016-08-16 11:30:00,25.61,25.66,25.61,25.64,500.0,25.61,25.66,25.61,25.64,500.0
2016-08-16 12:00:00,25.68,25.74,25.68,25.68,700.0,25.68,25.74,25.68,25.68,700.0
2016-08-16 12:30:00,25.72,25.72,25.72,25.72,100.0,25.72,25.72,25.72,25.72,100.0
2016-08-16 13:00:00,25.83,25.83,25.81,25.82,300.0,25.83,25.83,25.81,25.82,300.0
2016-08-16 13:30:00,25.82,25.82,25.82,25.82,100.0,25.82,25.82,25.82,25.82,100.0
2016-08-16 14:00:00,25.86,25.86,25.83,25.83,500.0,25.86,25.86,25.83,25.83,500.0
2016-08-16 14:30:00,25.82,25.83,25.79,25.81,800.0,25.82,25.83,25.79,25.81,800.0
2016-08-16 15:00:00,25.81,25.9,25.81,25.9,1400.0,25.81,25.9,25.81,25.9,1400.0
2016-08-16 15:30:00,25.89,25.9,25.86,25.88,4442.0,25.89,25.9,25.86,25.88,4442.0
2016-08-17 09:30:00,25.71,25.84,25.67,25.84,500.0,25.71,25.84,25.67,25.84,500.0
2016-08-17 10:00:00,25.77,25.77,25.77,25.77,100.0,25.77,25.77,25.77,25.77,100.0
2016-08-17 10:30:00,25.71,25.71,25.65,25.65,400.0,25.71,25.71,25.65,25.65,400.0
2016-08-17 11:00:00,25.64,25.73,25.64,25.71,300.0,25.64,25.73,25.64,25.71,300.0
2016-08-17 11:30:00,25.7,25.7,25.65,25.65,200.0,25.7,25.7,25.65,25.65,200.0
2016-08-17 12:00:00,25.63,25.67,25.63,25.65,600.0,25.63,25.67,25.63,25.65,600.0
2016-08-17 12:30:00,25.69,25.87,25.67,25.86,1000.0,25.69,25.87,25.67,25.86,1000.0
2016-08-17 13:00:00,25.85,25.85,25.73,25.73,900.0,25.85,25.85,25.73,25.73,900.0
2016-08-17 13:30:00,25.75,25.75,25.75,25.75,100.0,25.75,25.75,25.75,25.75,100.0
2016-08-17 14:00:00,25.75,25.75,25.75,25.75,0.0,25.75,25.75,25.75,25.75,0.0
2016-08-17 14:30:00,25.81,25.82,25.8,25.81,1571.0,25.81,25.82,25.8,25.81,1571.0
2016-08-17 15:00:00,25.78,25.78,25.73,25.76,1300.0,25.78,25.78,25.73,25.76,1300.0
2016-08-17 15:30:00,25.75,25.88,25.75,25.85,3497.0,25.75,25.88,25.75,25.85,3497.0
2016-08-18 09:30:00,25.92,25.97,25.87,25.9,1200.0,25.92,25.97,25.87,25.9,1200.0
2016-08-18 10:00:00,25.92,25.92,25.92,25.92,100.0,25.92,25.92,25.92,25.92,100.0
2016-08-18 10:30:00,25.95,26.02,25.83,25.83,2300.0,25.95,26.02,25.83,25.83,2300.0
2016-08-18 11:00:00,25.9,25.93,25.9,25.9,1300.0,25.9,25.93,25.9,25.9,1300.0
2016-08-18 11:30:00,25.9,25.91,25.89,25.9,800.0,25.9,25.91,25.89,25.9,800.0
2016-08-18 12:00:00,25.88,25.88,25.88,25.88,200.0,25.88,25.88,25.88,25.88,200.0
2016-08-18 12:30:00,25.83,25.9,25.81,25.9,300.0,25.83,25.9,25.81,25.9,300.0
2016-08-18 13:00:00,25.88,25.9,25.88,25.9,200.0,25.88,25.9,25.88,25.9,200.0
2016-08-18 13:30:00,25.9,25.9,25.9,25.9,862.0,25.9,25.9,25.9,25.9,862.0
2016-08-18 14:00:00,25.89,25.89,25.87,25.88,300.0,25.89,25.89,25.87,25.88,300.0
2016-08-18 14:30:00,25.88,25.88,25.84,25.85,1100.0,25.88,25.88,25.84,25.85,1100.0
2016-08-18 15:00:00,25.88,25.89,25.86,25.88,800.0,25.88,25.89,25.86,25.88,800.0
2016-08-18 15:30:00,25.85,25.85,25.82,25.85,1993.0,25.85,25.85,25.82,25.85,1993.0
2016-08-19 09:30:00,25.93,26.14,25.93,26.14,489.0,25.93,26.14,25.93,26.14,489.0
2016-08-19 10:00:00,26.14,26.35,26.14,26.35,1685.0,26.14,26.35,26.14,26.35,1685.0
2016-08-19 10:30:00,26.42,26.43,26.38,26.38,917.0,26.42,26.43,26.38,26.38,917.0
2016-08-19 11:00:00,26.38,26.49,26.38,26.47,1300.0,26.38,26.49,26.38,26.47,1300.0
2016-08-19 11:30:00,26.42,26.42,26.34,26.34,500.0,26.42,26.42,26.34,26.34,500.0
2016-08-19 12:00:00,26.36,26.36,26.33,26.34,1100.0,26.36,26.36,26.33,26.34,1100.0
2016-08-19 12:30:00,26.33,26.33,26.19,26.19,716.0,26.33,26.33,26.19,26.19,716.0
2016-08-19 13:00:00,26.2,26.2,26.2,26.2,100.0,26.2,26.2,26.2,26.2,100.0
2016-08-19 13:30:00,26.24,26.25,26.23,26.24,400.0,26.24,26.25,26.23,26.24,400.0
2016-08-19 14:00:00,26.18,26.25,26.18,26.23,600.0,26.18,26.25,26.18,26.23,600.0
2016-08-19 14:30:00,26.23,26.25,26.22,26.24,500.0,26.23,26.25,26.22,26.24,500.0
2016-08-19 15:00:00,26.23,26.26,26.23,26.26,600.0,26.23,26.26,26.23,26.26,600.0
2016-08-19 15:30:00,26.26,26.31,26.23,26.23,4315.0,26.26,26.31,26.23,26.23,4315.0
2016-08-22 09:30:00,26.36,26.41,26.0,26.1,1865.0,26.36,26.41,26.0,26.1,1865.0
2016-08-22 10:00:00,26.21,26.58,26.15,26.53,1703.0,26.21,26.58,26.15,26.53,1703.0
2016-08-22 10:30:00,26.55,26.63,26.55,26.61,700.0,26.55,26.63,26.55,26.61,700.0
2016-08-22 11:00:00,26.62,26.62,26.32,26.32,1500.0,26.62,26.62,26.32,26.32,1500.0
2016-08-22 11:30:00,26.33,26.42,26.33,26.42,1206.0,26.33,26.42,26.33,26.42,1206.0
2016-08-22 12:00:00,26.49,26.6,26.47,26.55,3200.0,26.49,26.6,26.47,26.55,3200.0
2016-08-22 12:30:00,26.49,26.5,26.49,26.5,200.0,26.49,26.5,26.49,26.5,200.0
2016-08-22 13:00:00,26.51,26.51,26.37,26.42,1000.0,26.51,26.51,26.37,26.42,1000.0
2016-08-22 13:30:00,26.41,26.47,26.4,26.44,1000.0,26.41,26.47,26.4,26.44,1000.0
2016-08-22 14:00:00,26.44,26.45,26.43,26.44,1000.0,26.44,26.45,26.43,26.44,1000.0
2016-08-22 14:30:00,26.42,26.51,26.41,26.48,2200.0,26.42,26.51,26.41,26.48,2200.0
2016-08-22 15:00:00,26.48,26.51,26.48,26.48,2000.0,26.48,26.51,26.48,26.48,2000.0
2016-08-22 15:30:00,26.48,26.49,26.4,26.4,1900.0,26.48,26.49,26.4,26.4,1900.0
2016-08-23 09:30:00,26.39,26.42,26.36,26.37,500.0,26.39,26.42,26.36,26.37,500.0
2016-08-23 10:00:00,26.39,26.41,26.38,26.41,1700.0,26.39,26.41,26.38,26.41,1700.0
2016-08-23 10:30:00,26.39,26.41,26.37,26.37,900.0,26.39,26.41,26.37,26.37,900.0
2016-08-23 11:00:00,26.37,26.4,26.36,26.4,1000.0,26.37,26.4,26.36,26.4,1000.0
2016-08-23 11:30:00,26.4,26.41,26.39,26.4,1100.0,26.4,26.41,26.39,26.4,1100.0
2016-08-23 12:00:00,26.37,26.37,26.36,26.37,300.0,26.37,26.37,26.36,26.37,300.0
2016-08-23 12:30:00,26.34,26.34,26.28,26.31,1800.0,26.34,26.34,26.28,26.31,1800.0
2016-08-23 13:00:00,26.29,26.3,26.29,26.29,1800.0,26.29,26.3,26.29,26.29,1800.0
2016-08-23 13:30:00,26.29,26.35,26.29,26.35,1000.0,26.29,26.35,26.29,26.35,1000.0
2016-08-23 14:00:00,26.34,26.35,26.32,26.35,1200.0,26.34,26.35,26.32,26.35,1200.0
2016-08-23 14:30:00,26.34,26.34,26.31,26.31,1201.0,26.34,26.34,26.31,26.31,1201.0
2016-08-23 15:00:00,26.31,26.31,26.29,26.31,1300.0,26.31,26.31,26.29,26.31,1300.0
2016-08-23 15:30:00,26.32,26.32,26.3,26.3,1800.0,26.32,26.32,26.3,26.3,1800.0
2016-08-24 09:30:00,26.36,26.36,26.18,26.3,500.0,26.36,26.36,26.18,26.3,500.0
2016-08-24 10:00:00,26.3,26.3,26.3,26.3,0.0,26.3,26.3,26.3,26.3,0.0
2016-08-24 10:30:00,26.39,26.39,26.39,26.39,200.0,26.39,26.39,26.39,26.39,200.0
2016-08-24 11:00:00,26.39,26.39,26.39,26.39,0.0,26.39,26.39,26.39,26.39,0.0
2016-08-24 11:30:00,26.34,26.34,26.27,26.27,300.0,26.34,26.34,26.27,26.27,300.0
2016-08-24 12:00:00,26.23,26.24,26.23,26.23,1000.0,26.23,26.24,26.23,26.23,1000.0
2016-08-24 12:30:00,26.23,26.25,26.22,26.25,1700.0,26.23,26.25,26.22,26.25,1700.0
2016-08-24 13:00:00,26.32,26.32,26.29,26.29,800.0,26.32,26.32,26.29,26.29,800.0
2016-08-24 13:30:00,26.3,26.3,26.27,26.28,500.0,26.3,26.3,26.27,26.28,500.0
2016-08-24 14:00:00,26.24,26.24,26.19,26.21,500.0,26.24,26.24,26.19,26.21,500.0
2016-08-24 14:30:00,26.22,26.22,26.15,26.2,800.0,26.22,26.22,26.15,26.2,800.0
2016-08-24 15:00:00,26.2,26.2,26.17,26.17,1300.0,26.2,26.2,26.17,26.17,1300.0
2016-08-24 15:30:00,26.17,26.18,26.1,26.11,2200.0,26.17,26.18,26.1,26.11,2200.0
2016-08-25 09:30:00,26.12,26.22,26.12,26.19,1050.0,26.12,26.22,26.12,26.19,1050.0
2016-08-25 10:00:00,26.24,26.24,26.19,26.2,600.0,26.24,26.24,26.19,26.2,600.0
2016-08-25 10:30:00,26.2,26.23,26.15,26.2,2407.0,26.2,26.23,26.15,26.2,2407.0
2016-08-25 11:00:00,26.24,26.37,26.2,26.37,3600.0,26.24,26.37,26.2,26.37,3600.0
2016-08-25 11:30:00,26.38,26.39,26.3,26.3,1100.0,26.38,26.39,26.3,26.3,1100.0
2016-08-25 12:00:00,26.3,26.34,26.3,26.31,1200.0,26.3,26.34,26.3,26.31,1200.0
2016-08-25 12:30:00,26.36,26.39,26.35,26.39,1700.0,26.36,26.39,26.35,26.39,1700.0
2016-08-25 13:00:00,26.39,26.43,26.39,26.41,400.0,26.39,26.43,26.39,26.41,400.0
2016-08-25 13:30:00,26.43,26.43,26.31,26.34,1500.0,26.43,26.43,26.31,26.34,1500.0
2016-08-25 14:00:00,26.35,26.41,26.3,26.41,2500.0,26.35,26.41,26.3,26.41,2500.0
2016-08-25 14:30:00,26.38,26.43,26.34,26.36,1900.0,26.38,26.43,26.34,26.36,1900.0
2016-08-25 15:00:00,26.34,26.43,26.34,26.43,1600.0,26.34,26.43,26.34,26.43,1600.0
2016-08-25 15:30:00,26.43,26.46,26.34,26.41,4504.0,26.43,26.46,26.34,26.41,4504.0
2016-08-26 09:30:00,26.41,26.54,26.41,26.54,700.0,26.41,26.54,26.41,26.54,700.0
2016-08-26 10:00:00,26.49,26.59,26.49,26.59,500.0,26.49,26.59,26.49,26.59,500.0
2016-08-26 10:30:00,26.5,26.52,26.49,26.5,900.0,26.5,26.52,26.49,26.5,900.0
2016-08-26 11:00:00,26.48,26.6,26.46,26.6,1200.0,26.48,26.6,26.46,26.6,1200.0
2016-08-26 11:30:00,26.57,26.57,26.5,26.5,500.0,26.57,26.57,26.5,26.5,500.0
2016-08-26 12:00:00,26.34,26.34,26.09,26.27,1550.0,26.34,26.34,26.09,26.27,1550.0
2016-08-26 12:30:00,26.25,26.4,26.25,26.31,600.0,26.25,26.4,26.25,26.31,600.0
2016-08-26 13:00:00,26.32,26.34,26.25,26.25,600.0,26.32,26.34,26.25,26.25,600.0
2016-08-26 13:30:00,26.27,26.27,26.21,26.21,500.0,26.27,26.27,26.21,26.21,500.0
2016-08-26 14:00:00,26.22,26.22,26.14,26.14,300.0,26.22,26.22,26.14,26.14,300.0
2016-08-26 14:30:00,26.12,26.16,26.12,26.16,700.0,26.12,26.16,26.12,26.16,700.0
2016-08-26 15:00:00,26.17,26.22,26.17,26.22,1300.0,26.17,26.22,26.17,26.22,1300.0
2016-08-26 15:30:00,26.21,26.27,26.17,26.2,5300.0,26.21,26.27,26.17,26.2,5300.0
2016-08-29 09:30:00,26.29,26.29,26.25,26.25,350.0,26.29,26.29,26.25,26.25,350.0
2016-08-29 10:00:00,26.25,26.37,26.24,26.31,1600.0,26.25,26.37,26.24,26.31,1600.0
2016-08-29 10:30:00,26.29,26.3,26.22,26.26,1500.0,26.29,26.3,26.22,26.26,1500.0
2016-08-29 11:00:00,26.33,26.35,26.26,26.28,2100.0,26.33,26.35,26.26,26.28,2100.0
2016-08-29 11:30:00,26.31,26.41,26.29,26.38,900.0,26.31,26.41,26.29,26.38,900.0
2016-08-29 12:00:00,26.36,26.36,26.31,26.32,600.0,26.36,26.36,26.31,26.32,600.0
2016-08-29 12:30:00,26.32,26.4,26.32,26.35,1600.0,26.32,26.4,26.32,26.35,1600.0
2016-08-29 13:00:00,26.41,26.42,26.31,26.4,600.0,26.41,26.42,26.31,26.4,600.0
2016-08-29 13:30:00,26.43,26.45,26.4,26.4,1100.0,26.43,26.45,26.4,26.4,1100.0
2016-08-29 14:00:00,26.38,26.39,26.3,26.3,1000.0,26.38,26.39,26.3,26.3,1000.0
2016-08-29 14:30:00,26.3,26.32,26.25,26.3,1100.0,26.3,26.32,26.25,26.3,1100.0
2016-08-29 15:00:00,26.29,26.29,26.19,26.19,1300.0,26.29,26.29,26.19,26.19,1300.0
2016-08-29 15:30:00,26.2,26.22,26.15,26.18,3038.0,26.2,26.22,26.15,26.18,3038.0
2016-08-30 09:30:00,26.31,26.31,26.16,26.25,1650.0,26.31,26.31,26.16,26.25,1650.0
2016-08-30 10:00:00,26.24,26.27,26.15,26.15,2400.0,26.24,26.27,26.15,26.15,2400.0
2016-08-30 10:30:00,26.13,26.14,26.07,26.08,1800.0,26.13,26.14,26.07,26.08,1800.0
2016-08-30 11:00:00,26.07,26.15,26.0,26.12,2900.0,26.07,26.15,26.0,26.12,2900.0
2016-08-30 11:30:00,26.16,26.17,26.1,26.11,2500.0,26.16,26.17,26.1,26.11,2500.0
2016-08-30 12:00:00,26.14,26.23,26.1,26.15,3100.0,26.14,26.23,26.1,26.15,3100.0
2016-08-30 12:30:00,26.14,26.34,26.14,26.33,2700.0,26.14,26.34,26.14,26.33,2700.0
2016-08-30 13:00:00,26.31,26.41,26.25,26.26,1100.0,26.31,26.41,26.25,26.26,1100.0
2016-08-30 13:30:00,26.29,26.29,26.16,26.2,1200.0,26.29,26.29,26.16,26.2,1200.0
2016-08-30 14:00:00,26.21,26.28,26.21,26.23,2000.0,26.21,26.28,26.21,26.23,2000.0
2016-08-30 14:30:00,26.21,26.27,26.21,26.22,1600.0,26.21,26.27,26.21,26.22,1600.0
2016-08-30 15:00:00,26.18,26.18,26.05,26.16,2000.0,26.18,26.18,26.05,26.16,2000.0
2016-08-30 15:30:00,26.13,26.31,26.11,26.23,10994.0,26.13,26.31,26.11,26.23,10994.0
2016-08-31 09:30:00,26.28,26.31,26.05,26.13,2465.0,26.28,26.31,26.05,26.13,2465.0
2016-08-31 10:00:00,26.13,26.13,26.01,26.01,500.0,26.13,26.13,26.01,26.01,500.0
2016-08-31 10:30:00,25.94,25.94,25.82,25.85,1400.0,25.94,25.94,25.82,25.85,1400.0
2016-08-31 11:00:00,25.88,26.0,25.86,25.99,1872.0,25.88,26.0,25.86,25.99,1872.0
2016-08-31 11:30:00,26.0,26.08,26.0,26.03,7372.0,26.0,26.08,26.0,26.03,7372.0
2016-08-31 12:00:00,26.04,26.04,25.97,25.97,800.0,26.04,26.04,25.97,25.97,800.0
2016-08-31 12:30:00,25.96,26.1,25.94,26.08,2000.0,25.96,26.1,25.94,26.08,2000.0
2016-08-31 13:00:00,26.08,26.3,26.08,26.28,2300.0,26.08,26.3,26.08,26.28,2300.0
2016-08-31 13:30:00,26.29,26.31,26.29,26.3,600.0,26.29,26.31,26.29,26.3,600.0
2016-08-31 14:00:00,26.32,26.42,26.32,26.42,3600.0,26.32,26.42,26.32,26.42,3600.0
2016-08-31 14:30:00,26.42,26.46,26.37,26.46,1400.0,26.42,26.46,26.37,26.46,1400.0
2016-08-31 15:00:00,26.44,26.51,26.44,26.51,3100.0,26.44,26.51,26.44,26.51,3100.0
2016-08-31 15:30:00,26.52,26.62,26.5,26.59,12419.0,26.52,26.62,26.5,26.59,12419.0
2016-09-01 09:30:00,26.7,28.14,26.55,27.53,21302.0,26.7,28.14,26.55,27.53,21302.0
2016-09-01 10:00:00,27.53,27.53,27.25,27.26,4200.0,27.53,27.53,27.25,27.26,4200.0
2016-09-01 10:30:00,27.12,27.18,26.95,27.18,2800.0,27.12,27.18,26.95,27.18,2800.0
2016-09-01 11:00:00,27.07,27.26,27.07,27.23,3400.0,27.07,27.26,27.07,27.23,3400.0
2016-09-01 11:30:00,27.29,27.35,27.25,27.27,1900.0,27.29,27.35,27.25,27.27,1900.0
2016-09-01 12:00:00,27.31,27.56,27.28,27.56,1200.0,27.31,27.56,27.28,27.56,1200.0
2016-09-01 12:30:00,27.54,27.54,27.28,27.43,5600.0,27.54,27.54,27.28,27.43,5600.0
2016-09-01 13:00:00,27.41,27.45,27.32,27.32,2100.0,27.41,27.45,27.32,27.32,2100.0
2016-09-01 13:30:00,27.42,27.42,27.26,27.29,2700.0,27.42,27.42,27.26,27.29,2700.0
2016-09-01 14:00:00,27.29,27.29,27.21,27.24,2000.0,27.29,27.29,27.21,27.24,2000.0
2016-09-01 14:30:00,27.3,27.3,27.22,27.27,2891.0,27.3,27.3,27.22,27.27,2891.0
2016-09-01 15:00:00,27.25,27.26,27.21,27.21,2400.0,27.25,27.26,27.21,27.21,2400.0
2016-09-01 15:30:00,27.25,27.48,27.22,27.48,12816.0,27.25,27.48,27.22,27.48,12816.0
2016-09-02 09:30:00,27.54,27.54,27.41,27.53,1100.0,27.54,27.54,27.41,27.53,1100.0
2016-09-02 10:00:00,27.63,27.85,27.63,27.85,2200.0,27.63,27.85,27.63,27.85,2200.0
2016-09-02 10:30:00,27.89,27.95,27.85,27.95,2500.0,27.89,27.95,27.85,27.95,2500.0
2016-09-02 11:00:00,27.95,27.99,27.82,27.82,1300.0,27.95,27.99,27.82,27.82,1300.0
2016-09-02 11:30:00,27.82,27.9,27.8,27.89,1800.0,27.82,27.9,27.8,27.89,1800.0
2016-09-02 12:00:00,27.9,27.9,27.73,27.84,9444.0,27.9,27.9,27.73,27.84,9444.0
2016-09-02 12:30:00,27.87,27.93,27.85,27.93,1700.0,27.87,27.93,27.85,27.93,1700.0
2016-09-02 13:00:00,27.89,27.9,27.86,27.89,1400.0,27.89,27.9,27.86,27.89,1400.0
2016-09-02 13:30:00,27.81,27.82,27.8,27.82,700.0,27.81,27.82,27.8,27.82,700.0
2016-09-02 14:00:00,27.81,27.89,27.78,27.86,2920.0,27.81,27.89,27.78,27.86,2920.0
2016-09-02 14:30:00,27.85,27.98,27.84,27.97,3377.0,27.85,27.98,27.84,27.97,3377.0
2016-09-02 15:00:00,27.97,28.05,27.96,28.05,11122.0,27.97,28.05,27.96,28.05,11122.0
2016-09-02 15:30:00,28.04,28.06,27.92,28.06,11504.0,28.04,28.06,27.92,28.06,11504.0
2016-09-06 09:30:00,27.83,27.97,27.66,27.66,1350.0,27.83,27.97,27.66,27.66,1350.0
2016-09-06 10:00:00,27.64,27.75,27.55,27.57,3200.0,27.64,27.75,27.55,27.57,3200.0
2016-09-06 10:30:00,27.62,27.68,27.55,27.55,1050.0,27.62,27.68,27.55,27.55,1050.0
2016-09-06 11:00:00,27.59,27.74,27.54,27.71,3475.0,27.59,27.74,27.54,27.71,3475.0
2016-09-06 11:30:00,27.66,27.66,27.46,27.46,1700.0,27.66,27.66,27.46,27.46,1700.0
2016-09-06 12:00:00,27.45,27.56,27.42,27.52,1600.0,27.45,27.56,27.42,27.52,1600.0
2016-09-06 12:30:00,27.56,27.56,27.53,27.53,200.0,27.56,27.56,27.53,27.53,200.0
2016-09-06 13:00:00,27.37,27.37,27.33,27.33,800.0,27.37,27.37,27.33,27.33,800.0
2016-09-06 13:30:00,27.32,27.45,27.32,27.45,400.0,27.32,27.45,27.32,27.45,400.0
2016-09-06 14:00:00,27.43,27.45,27.42,27.42,300.0,27.43,27.45,27.42,27.42,300.0
2016-09-06 14:30:00,27.42,27.42,27.38,27.4,925.0,27.42,27.42,27.38,27.4,925.0
2016-09-06 15:00:00,27.39,27.55,27.39,27.52,1000.0,27.39,27.55,27.39,27.52,1000.0
2016-09-06 15:30:00,27.55,27.63,27.55,27.61,3181.0,27.55,27.63,27.55,27.61,3181.0
2016-09-07 09:30:00,27.63,27.66,27.51,27.51,400.0,27.63,27.66,27.51,27.51,400.0
2016-09-07 10:00:00,27.6,27.6,27.52,27.52,600.0,27.6,27.6,27.52,27.52,600.0
2016-09-07 10:30:00,27.44,27.44,27.27,27.3,1400.0,27.44,27.44,27.27,27.3,1400.0
2016-09-07 11:00:00,27.29,27.42,27.29,27.42,700.0,27.29,27.42,27.29,27.42,700.0
2016-09-07 11:30:00,27.39,27.46,27.39,27.46,989.0,27.39,27.46,27.39,27.46,989.0
2016-09-07 12:00:00,27.4,27.44,27.36,27.39,700.0,27.4,27.44,27.36,27.39,700.0
2016-09-07 12:30:00,27.47,27.49,27.47,27.48,400.0,27.47,27.49,27.47,27.48,400.0
2016-09-07 13:00:00,27.51,27.51,27.49,27.51,900.0,27.51,27.51,27.49,27.51,900.0
2016-09-07 13:30:00,27.47,27.5,27.46,27.5,300.0,27.47,27.5,27.46,27.5,300.0
2016-09-07 14:00:00,27.48,27.53,27.48,27.51,1012.0,27.48,27.53,27.48,27.51,1012.0
2016-09-07 14:30:00,27.5,27.53,27.5,27.52,1419.0,27.5,27.53,27.5,27.52,1419.0
2016-09-07 15:00:00,27.52,27.63,27.51,27.62,2000.0,27.52,27.63,27.51,27.62,2000.0
2016-09-07 15:30:00,27.62,27.63,27.54,27.55,2057.0,27.62,27.63,27.54,27.55,2057.0
2016-09-08 09:30:00,27.27,27.3,27.17,27.24,2300.0,27.27,27.3,27.17,27.24,2300.0
2016-09-08 10:00:00,27.28,27.35,27.28,27.34,400.0,27.28,27.35,27.28,27.34,400.0
2016-09-08 10:30:00,27.35,27.38,27.3,27.3,800.0,27.35,27.38,27.3,27.3,800.0
2016-09-08 11:00:00,27.31,27.43,27.31,27.38,1200.0,27.31,27.43,27.31,27.38,1200.0
2016-09-08 11:30:00,27.34,27.35,27.32,27.35,700.0,27.34,27.35,27.32,27.35,700.0
2016-09-08 12:00:00,27.32,27.32,27.25,27.25,1400.0,27.32,27.32,27.25,27.25,1400.0
2016-09-08 12:30:00,27.23,27.29,27.23,27.28,684.0,27.23,27.29,27.23,27.28,684.0
2016-09-08 13:00:00,27.28,27.3,27.24,27.24,700.0,27.28,27.3,27.24,27.24,700.0
2016-09-08 13:30:00,27.22,27.22,27.16,27.22,1300.0,27.22,27.22,27.16,27.22,1300.0
2016-09-08 14:00:00,27.21,27.24,27.19,27.19,1200.0,27.21,27.24,27.19,27.19,1200.0
2016-09-08 14:30:00,27.2,27.2,27.17,27.18,1157.0,27.2,27.2,27.17,27.18,1157.0
2016-09-08 15:00:00,27.2,27.24,27.19,27.21,2000.0,27.2,27.24,27.19,27.21,2000.0
2016-09-08 15:30:00,27.2,27.25,27.19,27.25,3600.0,27.2,27.25,27.19,27.25,3600.0
2016-09-09 09:30:00,27.01,27.01,26.72,26.72,1100.0,27.01,27.01,26.72,26.72,1100.0
2016-09-09 10:00:00,26.76,26.78,26.76,26.76,400.0,26.76,26.78,26.76,26.76,400.0
2016-09-09 10:30:00,26.67,26.7,26.57,26.57,1001.0,26.67,26.7,26.57,26.57,1001.0
2016-09-09 11:00:00,26.52,26.57,26.4,26.4,1005.0,26.52,26.57,26.4,26.4,1005.0
2016-09-09 11:30:00,26.29,26.29,26.08,26.08,915.0,26.29,26.29,26.08,26.08,915.0
2016-09-09 12:00:00,26.11,26.2,26.11,26.2,1266.0,26.11,26.2,26.11,26.2,1266.0
2016-09-09 12:30:00,26.2,26.24,26.19,26.22,600.0,26.2,26.24,26.19,26.22,600.0
2016-09-09 13:00:00,26.25,26.25,26.12,26.18,600.0,26.25,26.25,26.12,26.18,600.0
2016-09-09 13:30:00,26.17,26.17,26.02,26.05,800.0,26.17,26.17,26.02,26.05,800.0
2016-09-09 14:00:00,26.06,26.07,25.95,26.03,1100.0,26.06,26.07,25.95,26.03,1100.0
2016-09-09 14:30:00,26.16,26.26,26.12,26.26,800.0,26.16,26.26,26.12,26.26,800.0
2016-09-09 15:00:00,26.19,26.3,26.13,26.3,1900.0,26.19,26.3,26.13,26.3,1900.0
2016-09-09 15:30:00,26.31,26.33,26.11,26.14,4500.0,26.31,26.33,26.11,26.14,4500.0
2016-09-12 09:30:00,26.08,26.14,25.97,25.97,1100.0,26.08,26.14,25.97,25.97,1100.0
2016-09-12 10:00:00,26.29,26.32,26.23,26.23,400.0,26.29,26.32,26.23,26.23,400.0
2016-09-12 10:30:00,26.25,26.26,26.22,26.26,500.0,26.25,26.26,26.22,26.26,500.0
2016-09-12 11:00:00,26.31,26.35,26.31,26.35,200.0,26.31,26.35,26.31,26.35,200.0
2016-09-12 11:30:00,26.35,26.4,26.35,26.39,300.0,26.35,26.4,26.35,26.39,300.0
2016-09-12 12:00:00,26.37,26.38,26.37,26.38,601.0,26.37,26.38,26.37,26.38,601.0
2016-09-12 12:30:00,26.37,26.44,26.36,26.44,600.0,26.37,26.44,26.36,26.44,600.0
2016-09-12 13:00:00,26.45,26.46,26.32,26.32,1800.0,26.45,26.46,26.32,26.32,1800.0
2016-09-12 13:30:00,26.26,26.26,26.2,26.2,600.0,26.26,26.26,26.2,26.2,600.0
2016-09-12 14:00:00,26.26,26.39,26.26,26.35,1666.0,26.26,26.39,26.26,26.35,1666.0
2016-09-12 14:30:00,26.3,26.34,26.3,26.33,800.0,26.3,26.34,26.3,26.33,800.0
2016-09-12 15:00:00,26.32,26.49,26.32,26.49,1200.0,26.32,26.49,26.32,26.49,1200.0
2016-09-12 15:30:00,26.5,26.56,26.44,26.54,7522.0,26.5,26.56,26.44,26.54,7522.0
2016-09-13 09:30:00,26.57,26.66,26.3,26.3,1700.0,26.57,26.66,26.3,26.3,1700.0
2016-09-13 10:00:00,26.22,26.38,26.22,26.38,900.0,26.22,26.38,26.22,26.38,900.0
2016-09-13 10:30:00,26.34,26.4,26.33,26.36,800.0,26.34,26.4,26.33,26.36,800.0
2016-09-13 11:00:00,26.21,26.21,26.15,26.15,500.0,26.21,26.21,26.15,26.15,500.0
2016-09-13 11:30:00,26.16,26.16,26.06,26.06,500.0,26.16,26.16,26.06,26.06,500.0
2016-09-13 12:00:00,26.12,26.12,26.04,26.04,200.0,26.12,26.12,26.04,26.04,200.0
2016-09-13 12:30:00,26.02,26.06,25.99,26.03,600.0,26.02,26.06,25.99,26.03,600.0
2016-09-13 13:00:00,25.92,26.03,25.92,25.98,800.0,25.92,26.03,25.92,25.98,800.0
2016-09-13 13:30:00,26.11,26.11,26.03,26.05,600.0,26.11,26.11,26.03,26.05,600.0
2016-09-13 14:00:00,26.06,26.07,25.98,25.98,1000.0,26.06,26.07,25.98,25.98,1000.0
2016-09-13 14:30:00,25.98,26.09,25.93,26.02,1500.0,25.98,26.09,25.93,26.02,1500.0
2016-09-13 15:00:00,26.02,26.11,26.01,26.07,1400.0,26.02,26.11,26.01,26.07,1400.0
2016-09-13 15:30:00,26.09,26.14,26.0,26.07,2472.0,26.09,26.14,26.0,26.07,2472.0
2016-09-14 09:30:00,26.14,26.16,25.95,25.97,770.0,26.14,26.16,25.95,25.97,770.0
2016-09-14 10:00:00,25.99,26.23,25.99,26.23,1700.0,25.99,26.23,25.99,26.23,1700.0
2016-09-14 10:30:00,26.18,26.24,26.13,26.24,1000.0,26.18,26.24,26.13,26.24,1000.0
2016-09-14 11:00:00,26.26,26.47,26.25,26.47,1764.0,26.26,26.47,26.25,26.47,1764.0
2016-09-14 11:30:00,26.4,26.51,26.4,26.5,1900.0,26.4,26.51,26.4,26.5,1900.0
2016-09-14 12:00:00,26.5,26.57,26.49,26.54,800.0,26.5,26.57,26.49,26.54,800.0
2016-09-14 12:30:00,26.56,26.56,26.54,26.55,2000.0,26.56,26.56,26.54,26.55,2000.0
2016-09-14 13:00:00,26.59,26.62,26.55,26.61,1450.0,26.59,26.62,26.55,26.61,1450.0
2016-09-14 13:30:00,26.63,26.64,26.54,26.55,1800.0,26.63,26.64,26.54,26.55,1800.0
2016-09-14 14:00:00,26.55,26.62,26.52,26.62,3400.0,26.55,26.62,26.52,26.62,3400.0
2016-09-14 14:30:00,26.65,26.72,26.62,26.7,2100.0,26.65,26.72,26.62,26.7,2100.0
2016-09-14 15:00:00,26.68,26.69,26.63,26.63,3322.0,26.68,26.69,26.63,26.63,3322.0
2016-09-14 15:30:00,26.67,26.67,26.56,26.61,6767.0,26.67,26.67,26.56,26.61,6767.0
2016-09-15 09:30:00,26.61,26.83,26.47,26.83,800.0,26.61,26.83,26.47,26.83,800.0
2016-09-15 10:00:00,26.76,26.76,26.76,26.76,100.0,26.76,26.76,26.76,26.76,100.0
2016-09-15 10:30:00,26.85,26.99,26.85,26.96,600.0,26.85,26.99,26.85,26.96,600.0
2016-09-15 11:00:00,26.93,26.93,26.91,26.91,200.0,26.93,26.93,26.91,26.91,200.0
2016-09-15 11:30:00,26.92,26.94,26.89,26.93,600.0,26.92,26.94,26.89,26.93,600.0
2016-09-15 12:00:00,26.89,26.92,26.88,26.92,600.0,26.89,26.92,26.88,26.92,600.0
2016-09-15 12:30:00,26.89,26.89,26.85,26.85,300.0,26.89,26.89,26.85,26.85,300.0
2016-09-15 13:00:00,26.87,26.89,26.87,26.89,200.0,26.87,26.89,26.87,26.89,200.0
2016-09-15 13:30:00,26.9,26.97,26.89,26.97,1000.0,26.9,26.97,26.89,26.97,1000.0
2016-09-15 14:00:00,26.99,27.01,26.99,27.0,700.0,26.99,27.01,26.99,27.0,700.0
2016-09-15 14:30:00,27.0,27.0,26.95,26.98,500.0,27.0,27.0,26.95,26.98,500.0
2016-09-15 15:00:00,26.98,26.99,26.93,26.95,1400.0,26.98,26.99,26.93,26.95,1400.0
2016-09-15 15:30:00,26.96,27.03,26.96,27.03,3700.0,26.96,27.03,26.96,27.03,3700.0
2016-09-16 09:30:00,27.05,27.08,26.82,27.03,6100.0,27.05,27.08,26.82,27.03,6100.0
2016-09-16 10:00:00,26.99,27.02,26.89,26.99,6411.0,26.99,27.02,26.89,26.99,6411.0
2016-09-16 10:30:00,27.03,27.1,26.98,27.03,1000.0,27.03,27.1,26.98,27.03,1000.0
2016-09-16 11:00:00,26.96,27.1,26.95,27.08,1387.0,26.96,27.1,26.95,27.08,1387.0
2016-09-16 11:30:00,27.06,27.13,27.06,27.12,2700.0,27.06,27.13,27.06,27.12,2700.0
2016-09-16 12:00:00,27.08,27.17,27.08,27.15,800.0,27.08,27.17,27.08,27.15,800.0
2016-09-16 12:30:00,27.15,27.15,27.11,27.11,1700.0,27.15,27.15,27.11,27.11,1700.0
2016-09-16 13:00:00,27.1,27.15,27.06,27.06,6100.0,27.1,27.15,27.06,27.06,6100.0
2016-09-16 13:30:00,27.0,27.06,26.99,27.01,2100.0,27.0,27.06,26.99,27.01,2100.0
2016-09-16 14:00:00,26.97,27.0,26.97,27.0,1000.0,26.97,27.0,26.97,27.0,1000.0
2016-09-16 14:30:00,27.02,27.03,27.02,27.03,200.0,27.02,27.03,27.02,27.03,200.0
2016-09-16 15:00:00,27.04,27.04,27.0,27.02,500.0,27.04,27.04,27.0,27.02,500.0
2016-09-16 15:30:00,27.0,27.12,27.0,27.11,6866.0,27.0,27.12,27.0,27.11,6866.0
2016-09-19 09:30:00,27.2,27.6,27.2,27.6,1200.0,27.2,27.6,27.2,27.6,1200.0
2016-09-19 10:00:00,27.63,27.63,27.4,27.4,700.0,27.63,27.63,27.4,27.4,700.0
2016-09-19 10:30:00,27.42,27.42,27.31,27.31,1000.0,27.42,27.42,27.31,27.31,1000.0
2016-09-19 11:00:00,27.29,27.31,27.26,27.27,900.0,27.29,27.31,27.26,27.27,900.0
2016-09-19 11:30:00,27.32,27.32,27.26,27.26,900.0,27.32,27.32,27.26,27.26,900.0
2016-09-19 12:00:00,27.24,27.24,27.22,27.22,200.0,27.24,27.24,27.22,27.22,200.0
2016-09-19 12:30:00,27.11,27.11,27.09,27.09,300.0,27.11,27.11,27.09,27.09,300.0
2016-09-19 13:00:00,27.0,27.03,27.0,27.03,600.0,27.0,27.03,27.0,27.03,600.0
2016-09-19 13:30:00,26.96,26.96,26.9,26.92,500.0,26.96,26.96,26.9,26.92,500.0
2016-09-19 14:00:00,27.02,27.03,27.01,27.03,400.0,27.02,27.03,27.01,27.03,400.0
2016-09-19 14:30:00,27.02,27.09,27.02,27.07,670.0,27.02,27.09,27.02,27.07,670.0
2016-09-19 15:00:00,27.11,27.17,27.1,27.17,1000.0,27.11,27.17,27.1,27.17,1000.0
2016-09-19 15:30:00,27.04,27.16,27.04,27.12,2161.0,27.04,27.16,27.04,27.12,2161.0
2016-09-20 09:30:00,27.29,27.29,27.19,27.21,400.0,27.29,27.29,27.19,27.21,400.0
2016-09-20 10:00:00,27.21,27.21,27.12,27.12,300.0,27.21,27.21,27.12,27.12,300.0
2016-09-20 10:30:00,27.16,27.21,27.13,27.19,600.0,27.16,27.21,27.13,27.19,600.0
2016-09-20 11:00:00,27.19,27.23,27.19,27.23,300.0,27.19,27.23,27.19,27.23,300.0
2016-09-20 11:30:00,27.16,27.18,27.1,27.18,400.0,27.16,27.18,27.1,27.18,400.0
2016-09-20 12:00:00,27.06,27.07,27.06,27.07,400.0,27.06,27.07,27.06,27.07,400.0
2016-09-20 12:30:00,27.08,27.1,27.01,27.01,1300.0,27.08,27.1,27.01,27.01,1300.0
2016-09-20 13:00:00,26.99,27.02,26.99,27.01,1100.0,26.99,27.02,26.99,27.01,1100.0
2016-09-20 13:30:00,26.99,27.05,26.97,27.03,1200.0,26.99,27.05,26.97,27.03,1200.0
2016-09-20 14:00:00,27.02,27.05,27.0,27.0,1000.0,27.02,27.05,27.0,27.0,1000.0
2016-09-20 14:30:00,26.99,27.03,26.97,27.03,1481.0,26.99,27.03,26.97,27.03,1481.0
2016-09-20 15:00:00,27.01,27.09,27.01,27.08,1300.0,27.01,27.09,27.01,27.08,1300.0
2016-09-20 15:30:00,27.05,27.05,26.99,26.99,3000.0,27.05,27.05,26.99,26.99,3000.0
2016-09-21 09:30:00,27.07,27.23,27.07,27.22,1500.0,27.07,27.23,27.07,27.22,1500.0
2016-09-21 10:00:00,27.21,27.23,27.14,27.14,2269.0,27.21,27.23,27.14,27.14,2269.0
2016-09-21 10:30:00,27.11,27.21,27.11,27.15,700.0,27.11,27.21,27.11,27.15,700.0
2016-09-21 11:00:00,27.13,27.13,27.08,27.09,700.0,27.13,27.13,27.08,27.09,700.0
2016-09-21 11:30:00,27.09,27.13,27.09,27.11,600.0,27.09,27.13,27.09,27.11,600.0
2016-09-21 12:00:00,27.12,27.12,27.07,27.07,8400.0,27.12,27.12,27.07,27.07,8400.0
2016-09-21 12:30:00,27.08,27.17,27.08,27.17,1757.0,27.08,27.17,27.08,27.17,1757.0
2016-09-21 13:00:00,27.18,27.19,27.15,27.16,1800.0,27.18,27.19,27.15,27.16,1800.0
2016-09-21 13:30:00,27.2,27.2,27.18,27.18,500.0,27.2,27.2,27.18,27.18,500.0
2016-09-21 14:00:00,27.09,27.28,27.09,27.14,2500.0,27.09,27.28,27.09,27.14,2500.0
2016-09-21 14:30:00,27.28,27.33,27.24,27.33,500.0,27.28,27.33,27.24,27.33,500.0
2016-09-21 15:00:00,27.32,27.42,27.3,27.41,2100.0,27.32,27.42,27.3,27.41,2100.0
2016-09-21 15:30:00,27.41,27.5,27.41,27.49,4286.0,27.41,27.5,27.41,27.49,4286.0
2016-09-22 09:30:00,27.51,27.73,27.51,27.73,976.0,27.51,27.73,27.51,27.73,976.0
2016-09-22 10:00:00,27.78,27.78,27.62,27.66,600.0,27.78,27.78,27.62,27.66,600.0
2016-09-22 10:30:00,27.73,27.79,27.7,27.7,800.0,27.73,27.79,27.7,27.7,800.0
2016-09-22 11:00:00,27.74,27.8,27.72,27.8,894.0,27.74,27.8,27.72,27.8,894.0
2016-09-22 11:30:00,27.83,27.85,27.8,27.8,1351.0,27.83,27.85,27.8,27.8,1351.0
2016-09-22 12:00:00,27.82,27.89,27.82,27.85,1200.0,27.82,27.89,27.82,27.85,1200.0
2016-09-22 12:30:00,27.88,27.88,27.87,27.88,500.0,27.88,27.88,27.87,27.88,500.0
2016-09-22 13:00:00,27.9,27.96,27.9,27.96,900.0,27.9,27.96,27.9,27.96,900.0
2016-09-22 13:30:00,27.96,27.96,27.9,27.91,1000.0,27.96,27.96,27.9,27.91,1000.0
2016-09-22 14:00:00,27.91,27.94,27.78,27.78,1800.0,27.91,27.94,27.78,27.78,1800.0
2016-09-22 14:30:00,27.73,27.79,27.67,27.79,2400.0,27.73,27.79,27.67,27.79,2400.0
2016-09-22 15:00:00,27.82,27.85,27.79,27.84,1700.0,27.82,27.85,27.79,27.84,1700.0
2016-09-22 15:30:00,27.84,27.92,27.84,27.91,1940.0,27.84,27.92,27.84,27.91,1940.0
2016-09-23 09:30:00,27.79,27.79,27.62,27.65,1600.0,27.79,27.79,27.62,27.65,1600.0
2016-09-23 10:00:00,27.67,27.67,27.47,27.47,700.0,27.67,27.67,27.47,27.47,700.0
2016-09-23 10:30:00,27.44,27.67,27.42,27.67,5900.0,27.44,27.67,27.42,27.67,5900.0
2016-09-23 11:00:00,27.71,27.8,27.71,27.8,1400.0,27.71,27.8,27.71,27.8,1400.0
2016-09-23 11:30:00,27.84,27.91,27.84,27.91,6800.0,27.84,27.91,27.84,27.91,6800.0
2016-09-23 12:00:00,27.88,27.96,27.88,27.96,800.0,27.88,27.96,27.88,27.96,800.0
2016-09-23 12:30:00,27.93,27.94,27.89,27.94,700.0,27.93,27.94,27.89,27.94,700.0
2016-09-23 13:00:00,27.87,27.88,27.85,27.85,800.0,27.87,27.88,27.85,27.85,800.0
2016-09-23 13:30:00,27.86,27.86,27.71,27.71,400.0,27.86,27.86,27.71,27.71,400.0
2016-09-23 14:00:00,27.65,27.65,27.6,27.6,400.0,27.65,27.65,27.6,27.6,400.0
2016-09-23 14:30:00,27.71,27.72,27.68,27.69,1164.0,27.71,27.72,27.68,27.69,1164.0
2016-09-23 15:00:00,27.69,27.73,27.67,27.7,1300.0,27.69,27.73,27.67,27.7,1300.0
2016-09-23 15:30:00,27.7,27.71,27.63,27.64,2124.0,27.7,27.71,27.63,27.64,2124.0
2016-09-26 09:30:00,27.28,27.28,27.16,27.19,500.0,27.28,27.28,27.16,27.19,500.0
2016-09-26 10:00:00,27.35,27.4,27.35,27.4,700.0,27.35,27.4,27.35,27.4,700.0
2016-09-26 10:30:00,27.4,27.4,27.4,27.4,100.0,27.4,27.4,27.4,27.4,100.0
2016-09-26 11:00:00,27.48,27.48,27.46,27.46,200.0,27.48,27.48,27.46,27.46,200.0
2016-09-26 11:30:00,27.43,27.43,27.42,27.43,810.0,27.43,27.43,27.42,27.43,810.0
2016-09-26 12:00:00,27.45,27.47,27.45,27.47,300.0,27.45,27.47,27.45,27.47,300.0
2016-09-26 12:30:00,27.47,27.51,27.44,27.44,900.0,27.47,27.51,27.44,27.44,900.0
2016-09-26 13:00:00,27.39,27.39,27.36,27.36,300.0,27.39,27.39,27.36,27.36,300.0
2016-09-26 13:30:00,27.37,27.39,27.35,27.39,400.0,27.37,27.39,27.35,27.39,400.0
2016-09-26 14:00:00,27.37,27.37,27.37,27.37,100.0,27.37,27.37,27.37,27.37,100.0
2016-09-26 14:30:00,27.35,27.35,27.33,27.35,400.0,27.35,27.35,27.33,27.35,400.0
2016-09-26 15:00:00,27.36,27.36,27.31,27.32,300.0,27.36,27.36,27.31,27.32,300.0
2016-09-26 15:30:00,27.38,27.39,27.28,27.28,2294.0,27.38,27.39,27.28,27.28,2294.0
2016-09-27 09:30:00,27.17,27.3,27.17,27.3,700.0,27.17,27.3,27.17,27.3,700.0
2016-09-27 10:00:00,27.3,27.42,27.29,27.32,1700.0,27.3,27.42,27.29,27.32,1700.0
2016-09-27 10:30:00,27.28,27.29,27.19,27.19,1100.0,27.28,27.29,27.19,27.19,1100.0
2016-09-27 11:00:00,27.2,27.31,27.2,27.31,500.0,27.2,27.31,27.2,27.31,500.0
2016-09-27 11:30:00,27.33,27.33,27.24,27.25,600.0,27.33,27.33,27.24,27.25,600.0
2016-09-27 12:00:00,27.39,27.4,27.38,27.4,300.0,27.39,27.4,27.38,27.4,300.0
2016-09-27 12:30:00,27.35,27.44,27.35,27.43,400.0,27.35,27.44,27.35,27.43,400.0
2016-09-27 13:00:00,27.43,27.44,27.41,27.44,400.0,27.43,27.44,27.41,27.44,400.0
2016-09-27 13:30:00,27.42,27.47,27.42,27.46,500.0,27.42,27.47,27.42,27.46,500.0
2016-09-27 14:00:00,27.46,27.48,27.42,27.43,1200.0,27.46,27.48,27.42,27.43,1200.0
2016-09-27 14:30:00,27.44,27.44,27.39,27.39,1000.0,27.44,27.44,27.39,27.39,1000.0
2016-09-27 15:00:00,27.43,27.43,27.39,27.39,739.0,27.43,27.43,27.39,27.39,739.0
2016-09-27 15:30:00,27.38,27.48,27.38,27.48,900.0,27.38,27.48,27.38,27.48,900.0
2016-09-28 09:30:00,27.65,27.65,27.65,27.65,100.0,27.65,27.65,27.65,27.65,100.0
2016-09-28 10:00:00,27.77,27.78,27.77,27.78,200.0,27.77,27.78,27.77,27.78,200.0
2016-09-28 10:30:00,27.77,27.77,27.57,27.65,1200.0,27.77,27.77,27.57,27.65,1200.0
2016-09-28 11:00:00,27.58,27.63,27.55,27.59,400.0,27.58,27.63,27.55,27.59,400.0
2016-09-28 11:30:00,27.52,27.52,27.52,27.52,100.0,27.52,27.52,27.52,27.52,100.0
2016-09-28 12:00:00,27.56,27.59,27.56,27.59,300.0,27.56,27.59,27.56,27.59,300.0
2016-09-28 12:30:00,27.54,27.54,27.53,27.53,700.0,27.54,27.54,27.53,27.53,700.0
2016-09-28 13:00:00,27.45,27.58,27.45,27.58,500.0,27.45,27.58,27.45,27.58,500.0
2016-09-28 13:30:00,27.54,27.55,27.52,27.52,300.0,27.54,27.55,27.52,27.52,300.0
2016-09-28 14:00:00,27.52,27.61,27.52,27.61,400.0,27.52,27.61,27.52,27.61,400.0
2016-09-28 14:30:00,27.55,27.57,27.55,27.57,200.0,27.55,27.57,27.55,27.57,200.0
2016-09-28 15:00:00,27.6,27.61,27.6,27.61,670.0,27.6,27.61,27.6,27.61,670.0
2016-09-28 15:30:00,27.63,27.7,27.63,27.7,800.0,27.63,27.7,27.63,27.7,800.0
2016-09-29 09:30:00,27.66,27.66,27.66,27.66,100.0,27.66,27.66,27.66,27.66,100.0
2016-09-29 10:00:00,27.6,27.6,27.6,27.6,100.0,27.6,27.6,27.6,27.6,100.0
2016-09-29 10:30:00,27.59,27.59,27.53,27.53,300.0,27.59,27.59,27.53,27.53,300.0
2016-09-29 11:00:00,27.53,27.53,27.53,27.53,0.0,27.53,27.53,27.53,27.53,0.0
2016-09-29 11:30:00,27.53,27.53,27.53,27.53,0.0,27.53,27.53,27.53,27.53,0.0
2016-09-29 12:00:00,27.53,27.53,27.53,27.53,0.0,27.53,27.53,27.53,27.53,0.0
2016-09-29 12:30:00,27.48,27.5,27.29,27.3,600.0,27.48,27.5,27.29,27.3,600.0
2016-09-29 13:00:00,27.31,27.97,27.31,27.97,4150.0,27.31,27.97,27.31,27.97,4150.0
2016-09-29 13:30:00,27.77,27.8,27.62,27.64,600.0,27.77,27.8,27.62,27.64,600.0
2016-09-29 14:00:00,27.62,27.79,27.62,27.79,300.0,27.62,27.79,27.62,27.79,300.0
2016-09-29 14:30:00,27.78,27.79,27.76,27.76,500.0,27.78,27.79,27.76,27.76,500.0
2016-09-29 15:00:00,27.7,27.72,27.66,27.66,1289.0,27.7,27.72,27.66,27.66,1289.0
2016-09-29 15:30:00,27.73,27.83,27.71,27.71,4700.0,27.73,27.83,27.71,27.71,4700.0
2016-09-30 09:30:00,28.04,28.04,27.88,27.88,500.0,28.04,28.04,27.88,27.88,500.0
2016-09-30 10:00:00,27.92,28.09,27.92,28.0,2200.0,27.92,28.09,27.92,28.0,2200.0
2016-09-30 10:30:00,27.99,28.02,27.9,27.91,3188.0,27.99,28.02,27.9,27.91,3188.0
2016-09-30 11:00:00,27.91,27.97,27.88,27.89,1400.0,27.91,27.97,27.88,27.89,1400.0
2016-09-30 11:30:00,27.9,27.94,27.84,27.84,2400.0,27.9,27.94,27.84,27.84,2400.0
2016-09-30 12:00:00,27.81,27.92,27.81,27.89,1700.0,27.81,27.92,27.81,27.89,1700.0
2016-09-30 12:30:00,27.88,27.88,27.81,27.81,1300.0,27.88,27.88,27.81,27.81,1300.0
2016-09-30 13:00:00,27.84,27.84,27.77,27.82,1200.0,27.84,27.84,27.77,27.82,1200.0
2016-09-30 13:30:00,27.8,27.87,27.8,27.84,1200.0,27.8,27.87,27.8,27.84,1200.0
2016-09-30 14:00:00,27.87,27.87,27.82,27.84,800.0,27.87,27.87,27.82,27.84,800.0
2016-09-30 14:30:00,27.86,27.87,27.79,27.81,2600.0,27.86,27.87,27.79,27.81,2600.0
2016-09-30 15:00:00,27.8,27.82,27.69,27.69,3800.0,27.8,27.82,27.69,27.69,3800.0
2016-09-30 15:30:00,27.7,27.85,27.7,27.74,7733.0,27.7,27.85,27.7,27.74,7733.0
2016-10-03 09:30:00,27.74,27.8,27.72,27.8,600.0,27.74,27.8,27.72,27.8,600.0
2016-10-03 10:00:00,27.72,27.77,27.72,27.77,300.0,27.72,27.77,27.72,27.77,300.0
2016-10-03 10:30:00,27.82,27.87,27.82,27.87,200.0,27.82,27.87,27.82,27.87,200.0
2016-10-03 11:00:00,27.85,27.85,27.7,27.7,1200.0,27.85,27.85,27.7,27.7,1200.0
2016-10-03 11:30:00,27.67,27.68,27.66,27.66,400.0,27.67,27.68,27.66,27.66,400.0
2016-10-03 12:00:00,27.67,27.71,27.66,27.68,700.0,27.67,27.71,27.66,27.68,700.0
2016-10-03 12:30:00,27.67,27.67,27.6,27.6,200.0,27.67,27.67,27.6,27.6,200.0
2016-10-03 13:00:00,27.61,27.7,27.58,27.7,1100.0,27.61,27.7,27.58,27.7,1100.0
2016-10-03 13:30:00,27.73,27.73,27.66,27.66,1300.0,27.73,27.73,27.66,27.66,1300.0
2016-10-03 14:00:00,27.74,27.74,27.69,27.71,800.0,27.74,27.74,27.69,27.71,800.0
2016-10-03 14:30:00,27.72,27.72,27.57,27.57,1300.0,27.72,27.72,27.57,27.57,1300.0
2016-10-03 15:00:00,27.57,27.57,27.5,27.5,600.0,27.57,27.57,27.5,27.5,600.0
2016-10-03 15:30:00,27.5,27.62,27.49,27.62,1500.0,27.5,27.62,27.49,27.62,1500.0
2016-10-04 09:30:00,27.69,27.69,27.69,27.69,100.0,27.69,27.69,27.69,27.69,100.0
2016-10-04 10:00:00,27.78,27.78,27.67,27.67,400.0,27.78,27.78,27.67,27.67,400.0
2016-10-04 10:30:00,27.79,27.82,27.76,27.76,500.0,27.79,27.82,27.76,27.76,500.0
2016-10-04 11:00:00,27.67,27.68,27.64,27.67,500.0,27.67,27.68,27.64,27.67,500.0
2016-10-04 11:30:00,27.68,27.8,27.68,27.8,500.0,27.68,27.8,27.68,27.8,500.0
2016-10-04 12:00:00,27.8,27.8,27.71,27.75,500.0,27.8,27.8,27.71,27.75,500.0
2016-10-04 12:30:00,27.75,27.75,27.75,27.75,0.0,27.75,27.75,27.75,27.75,0.0
2016-10-04 13:00:00,27.68,27.69,27.59,27.61,1300.0,27.68,27.69,27.59,27.61,1300.0
2016-10-04 13:30:00,27.66,27.66,27.66,27.66,200.0,27.66,27.66,27.66,27.66,200.0
2016-10-04 14:00:00,27.71,27.71,27.67,27.71,400.0,27.71,27.71,27.67,27.71,400.0
2016-10-04 14:30:00,27.75,27.76,27.68,27.68,400.0,27.75,27.76,27.68,27.68,400.0
2016-10-04 15:00:00,27.67,27.67,27.54,27.61,700.0,27.67,27.67,27.54,27.61,700.0
2016-10-04 15:30:00,27.58,27.62,27.47,27.49,6085.0,27.58,27.62,27.47,27.49,6085.0
2016-10-05 09:30:00,27.57,27.66,27.49,27.52,1700.0,27.57,27.66,27.49,27.52,1700.0
2016-10-05 10:00:00,27.54,27.68,27.5,27.6,3200.0,27.54,27.68,27.5,27.6,3200.0
2016-10-05 10:30:00,27.61,27.79,27.6,27.73,4600.0,27.61,27.79,27.6,27.73,4600.0
2016-10-05 11:00:00,27.75,27.86,27.75,27.85,2250.0,27.75,27.86,27.75,27.85,2250.0
2016-10-05 11:30:00,27.84,27.99,27.76,27.99,3204.0,27.84,27.99,27.76,27.99,3204.0
2016-10-05 12:00:00,28.02,28.07,27.98,28.0,3753.0,28.02,28.07,27.98,28.0,3753.0
2016-10-05 12:30:00,28.02,28.02,27.93,27.98,1900.0,28.02,28.02,27.93,27.98,1900.0
2016-10-05 13:00:00,27.95,27.96,27.85,27.85,1043.0,27.95,27.96,27.85,27.85,1043.0
2016-10-05 13:30:00,27.86,27.96,27.86,27.95,2000.0,27.86,27.96,27.86,27.95,2000.0
2016-10-05 14:00:00,27.9,27.95,27.89,27.91,2700.0,27.9,27.95,27.89,27.91,2700.0
2016-10-05 14:30:00,27.89,27.92,27.72,27.72,3000.0,27.89,27.92,27.72,27.72,3000.0
2016-10-05 15:00:00,27.82,27.82,27.71,27.71,2500.0,27.82,27.82,27.71,27.71,2500.0
2016-10-05 15:30:00,27.71,27.77,27.7,27.74,2069.0,27.71,27.77,27.7,27.74,2069.0
2016-10-06 09:30:00,27.83,27.83,27.26,27.37,2800.0,27.83,27.83,27.26,27.37,2800.0
2016-10-06 10:00:00,27.37,27.88,27.33,27.81,3400.0,27.37,27.88,27.33,27.81,3400.0
2016-10-06 10:30:00,27.78,27.82,27.69,27.71,1800.0,27.78,27.82,27.69,27.71,1800.0
2016-10-06 11:00:00,27.68,27.68,27.61,27.62,500.0,27.68,27.68,27.61,27.62,500.0
2016-10-06 11:30:00,27.77,28.16,27.77,28.16,1800.0,27.77,28.16,27.77,28.16,1800.0
2016-10-06 12:00:00,28.15,28.16,27.96,27.99,1200.0,28.15,28.16,27.96,27.99,1200.0
2016-10-06 12:30:00,27.92,28.02,27.88,27.88,1000.0,27.92,28.02,27.88,27.88,1000.0
2016-10-06 13:00:00,27.85,27.85,27.81,27.81,1100.0,27.85,27.85,27.81,27.81,1100.0
2016-10-06 13:30:00,27.76,27.77,27.7,27.74,1400.0,27.76,27.77,27.7,27.74,1400.0
2016-10-06 14:00:00,27.75,28.0,27.74,27.95,6202.0,27.75,28.0,27.74,27.95,6202.0
2016-10-06 14:30:00,27.91,27.91,27.9,27.9,200.0,27.91,27.91,27.9,27.9,200.0
2016-10-06 15:00:00,27.85,27.88,27.8,27.82,2100.0,27.85,27.88,27.8,27.82,2100.0
2016-10-06 15:30:00,27.79,27.85,27.66,27.66,8202.0,27.79,27.85,27.66,27.66,8202.0
2016-10-07 09:30:00,27.33,27.43,27.14,27.41,2104.0,27.33,27.43,27.14,27.41,2104.0
2016-10-07 10:00:00,27.7,27.81,27.69,27.81,2269.0,27.7,27.81,27.69,27.81,2269.0
2016-10-07 10:30:00,27.69,27.69,27.68,27.68,400.0,27.69,27.69,27.68,27.68,400.0
2016-10-07 11:00:00,27.67,27.7,27.67,27.67,300.0,27.67,27.7,27.67,27.67,300.0
2016-10-07 11:30:00,27.65,27.65,27.35,27.37,800.0,27.65,27.65,27.35,27.37,800.0
2016-10-07 12:00:00,27.42,27.43,27.38,27.38,700.0,27.42,27.43,27.38,27.38,700.0
2016-10-07 12:30:00,27.35,27.4,27.32,27.4,600.0,27.35,27.4,27.32,27.4,600.0
2016-10-07 13:00:00,27.44,27.53,27.44,27.52,800.0,27.44,27.53,27.44,27.52,800.0
2016-10-07 13:30:00,27.57,27.65,27.57,27.62,600.0,27.57,27.65,27.57,27.62,600.0
2016-10-07 14:00:00,27.62,27.64,27.58,27.6,1500.0,27.62,27.64,27.58,27.6,1500.0
2016-10-07 14:30:00,27.6,27.64,27.6,27.63,400.0,27.6,27.64,27.6,27.63,400.0
2016-10-07 15:00:00,27.63,27.63,27.61,27.61,500.0,27.63,27.63,27.61,27.61,500.0
2016-10-07 15:30:00,27.58,27.58,27.52,27.55,1720.0,27.58,27.58,27.52,27.55,1720.0
2016-10-10 09:30:00,27.56,27.7,27.5,27.5,2737.0,27.56,27.7,27.5,27.5,2737.0
2016-10-10 10:00:00,27.51,27.58,27.51,27.53,2300.0,27.51,27.58,27.51,27.53,2300.0
2016-10-10 10:30:00,27.55,27.55,27.48,27.48,1010.0,27.55,27.55,27.48,27.48,1010.0
2016-10-10 11:00:00,27.42,27.42,27.27,27.27,600.0,27.42,27.42,27.27,27.27,600.0
2016-10-10 11:30:00,27.23,27.24,27.15,27.15,1400.0,27.23,27.24,27.15,27.15,1400.0
2016-10-10 12:00:00,27.14,27.14,27.05,27.11,1500.0,27.14,27.14,27.05,27.11,1500.0
2016-10-10 12:30:00,27.15,27.15,27.15,27.15,100.0,27.15,27.15,27.15,27.15,100.0
2016-10-10 13:00:00,27.1,27.13,27.08,27.11,600.0,27.1,27.13,27.08,27.11,600.0
2016-10-10 13:30:00,27.08,27.11,27.04,27.07,2603.0,27.08,27.11,27.04,27.07,2603.0
2016-10-10 14:00:00,27.04,27.04,26.91,26.91,1600.0,27.04,27.04,26.91,26.91,1600.0
2016-10-10 14:30:00,26.85,26.88,26.82,26.82,1473.0,26.85,26.88,26.82,26.82,1473.0
2016-10-10 15:00:00,26.9,26.91,26.89,26.89,1000.0,26.9,26.91,26.89,26.89,1000.0
2016-10-10 15:30:00,26.87,26.87,26.77,26.77,3073.0,26.87,26.87,26.77,26.77,3073.0
2016-10-11 09:30:00,26.49,26.51,26.36,26.36,2000.0,26.49,26.51,26.36,26.36,2000.0
2016-10-11 10:00:00,26.42,26.42,26.29,26.35,1421.0,26.42,26.42,26.29,26.35,1421.0
2016-10-11 10:30:00,26.34,26.37,26.22,26.22,600.0,26.34,26.37,26.22,26.22,600.0
2016-10-11 11:00:00,26.2,26.21,26.06,26.06,2100.0,26.2,26.21,26.06,26.06,2100.0
2016-10-11 11:30:00,26.07,26.14,26.03,26.11,1300.0,26.07,26.14,26.03,26.11,1300.0
2016-10-11 12:00:00,26.14,26.2,26.13,26.2,1013.0,26.14,26.2,26.13,26.2,1013.0
2016-10-11 12:30:00,26.18,26.3,26.17,26.2,1250.0,26.18,26.3,26.17,26.2,1250.0
2016-10-11 13:00:00,26.13,26.13,26.06,26.07,300.0,26.13,26.13,26.06,26.07,300.0
2016-10-11 13:30:00,26.06,26.06,25.92,25.92,700.0,26.06,26.06,25.92,25.92,700.0
2016-10-11 14:00:00,25.93,25.93,25.85,25.86,1200.0,25.93,25.93,25.85,25.86,1200.0
2016-10-11 14:30:00,25.9,25.96,25.89,25.96,1700.0,25.9,25.96,25.89,25.96,1700.0
2016-10-11 15:00:00,25.95,25.97,25.91,25.97,3200.0,25.95,25.97,25.91,25.97,3200.0
2016-10-11 15:30:00,25.97,26.02,25.96,26.0,2033.0,25.97,26.02,25.96,26.0,2033.0
2016-10-12 09:30:00,25.87,25.94,25.43,25.68,5699.0,25.87,25.94,25.43,25.68,5699.0
2016-10-12 10:00:00,25.67,25.67,25.56,25.59,1400.0,25.67,25.67,25.56,25.59,1400.0
2016-10-12 10:30:00,25.63,25.63,25.49,25.51,1503.0,25.63,25.63,25.49,25.51,1503.0
2016-10-12 11:00:00,25.51,25.61,25.49,25.59,2900.0,25.51,25.61,25.49,25.59,2900.0
2016-10-12 11:30:00,25.62,25.63,25.5,25.52,1898.0,25.62,25.63,25.5,25.52,1898.0
2016-10-12 12:00:00,25.52,25.54,25.47,25.51,3100.0,25.52,25.54,25.47,25.51,3100.0
2016-10-12 12:30:00,25.53,25.58,25.51,25.58,2915.0,25.53,25.58,25.51,25.58,2915.0
2016-10-12 13:00:00,25.56,25.64,25.53,25.64,3700.0,25.56,25.64,25.53,25.64,3700.0
2016-10-12 13:30:00,25.65,25.65,25.57,25.6,1800.0,25.65,25.65,25.57,25.6,1800.0
2016-10-12 14:00:00,25.57,25.64,25.57,25.57,4713.0,25.57,25.64,25.57,25.57,4713.0
2016-10-12 14:30:00,25.59,25.62,25.53,25.54,5749.0,25.59,25.62,25.53,25.54,5749.0
2016-10-12 15:00:00,25.53,25.53,25.45,25.45,2586.0,25.53,25.53,25.45,25.45,2586.0
2016-10-12 15:30:00,25.46,25.53,25.41,25.49,7490.0,25.46,25.53,25.41,25.49,7490.0
2016-10-13 09:30:00,25.02,25.02,24.65,24.65,1800.0,25.02,25.02,24.65,24.65,1800.0
2016-10-13 10:00:00,24.62,24.87,24.56,24.78,2118.0,24.62,24.87,24.56,24.78,2118.0
2016-10-13 10:30:00,24.69,24.73,24.59,24.62,8042.0,24.69,24.73,24.59,24.62,8042.0
2016-10-13 11:00:00,24.62,24.75,24.57,24.75,24139.0,24.62,24.75,24.57,24.75,24139.0
2016-10-13 11:30:00,24.73,24.73,24.65,24.69,1800.0,24.73,24.73,24.65,24.69,1800.0
2016-10-13 12:00:00,24.79,24.96,24.79,24.96,1588.0,24.79,24.96,24.79,24.96,1588.0
2016-10-13 12:30:00,24.98,25.16,24.98,25.13,2218.0,24.98,25.16,24.98,25.13,2218.0
2016-10-13 13:00:00,25.16,25.2,25.0,25.0,2214.0,25.16,25.2,25.0,25.0,2214.0
2016-10-13 13:30:00,25.01,25.05,24.98,25.01,1200.0,25.01,25.05,24.98,25.01,1200.0
2016-10-13 14:00:00,25.01,25.03,24.99,25.03,1898.0,25.01,25.03,24.99,25.03,1898.0
2016-10-13 14:30:00,25.05,25.06,24.95,24.95,1500.0,25.05,25.06,24.95,24.95,1500.0
2016-10-13 15:00:00,24.99,25.1,24.97,24.97,3730.0,24.99,25.1,24.97,24.97,3730.0
2016-10-13 15:30:00,24.95,24.99,24.89,24.95,5800.0,24.95,24.99,24.89,24.95,5800.0
2016-10-14 09:30:00,25.14,25.29,25.14,25.28,8198.0,25.14,25.29,25.14,25.28,8198.0
2016-10-14 10:00:00,25.24,25.26,25.17,25.17,5100.0,25.24,25.26,25.17,25.17,5100.0
2016-10-14 10:30:00,25.21,25.28,25.17,25.23,4400.0,25.21,25.28,25.17,25.23,4400.0
2016-10-14 11:00:00,25.18,25.19,25.06,25.06,4420.0,25.18,25.19,25.06,25.06,4420.0
2016-10-14 11:30:00,24.99,25.08,24.99,25.07,1900.0,24.99,25.08,24.99,25.07,1900.0
2016-10-14 12:00:00,25.06,25.11,24.96,25.05,1400.0,25.06,25.11,24.96,25.05,1400.0
2016-10-14 12:30:00,25.13,25.2,25.11,25.12,1691.0,25.13,25.2,25.11,25.12,1691.0
2016-10-14 13:00:00,25.1,25.17,25.07,25.17,1700.0,25.1,25.17,25.07,25.17,1700.0
2016-10-14 13:30:00,25.19,25.19,25.12,25.14,1500.0,25.19,25.19,25.12,25.14,1500.0
2016-10-14 14:00:00,25.12,25.18,25.09,25.18,2599.0,25.12,25.18,25.09,25.18,2599.0
2016-10-14 14:30:00,25.18,25.18,25.09,25.09,1899.0,25.18,25.18,25.09,25.09,1899.0
2016-10-14 15:00:00,25.12,25.21,25.11,25.17,3265.0,25.12,25.21,25.11,25.17,3265.0
2016-10-14 15:30:00,25.17,25.25,25.16,25.17,6130.0,25.17,25.25,25.16,25.17,6130.0
2016-10-17 09:30:00,24.95,25.15,24.8,24.8,1367.0,24.95,25.15,24.8,24.8,1367.0
2016-10-17 10:00:00,24.77,24.95,24.75,24.9,900.0,24.77,24.95,24.75,24.9,900.0
2016-10-17 10:30:00,24.9,24.9,24.9,24.9,400.0,24.9,24.9,24.9,24.9,400.0
2016-10-17 11:00:00,24.88,24.88,24.85,24.85,400.0,24.88,24.88,24.85,24.85,400.0
2016-10-17 11:30:00,24.9,24.9,24.85,24.85,500.0,24.9,24.9,24.85,24.85,500.0
2016-10-17 12:00:00,24.8,24.8,24.75,24.75,200.0,24.8,24.8,24.75,24.75,200.0
2016-10-17 12:30:00,24.75,24.75,24.75,24.75,0.0,24.75,24.75,24.75,24.75,0.0
2016-10-17 13:00:00,24.85,24.9,24.85,24.85,600.0,24.85,24.9,24.85,24.85,600.0
2016-10-17 13:30:00,24.85,24.85,24.85,24.85,200.0,24.85,24.85,24.85,24.85,200.0
2016-10-17 14:00:00,24.75,24.75,24.75,24.75,200.0,24.75,24.75,24.75,24.75,200.0
2016-10-17 14:30:00,24.75,24.75,24.75,24.75,100.0,24.75,24.75,24.75,24.75,100.0
2016-10-17 15:00:00,24.85,24.85,24.67,24.67,800.0,24.85,24.85,24.67,24.67,800.0
2016-10-17 15:30:00,24.65,24.65,24.6,24.6,3400.0,24.65,24.65,24.6,24.6,3400.0
2016-10-18 09:30:00,24.85,25.0,24.85,25.0,1546.0,24.85,25.0,24.85,25.0,1546.0
2016-10-18 10:00:00,25.08,25.08,25.05,25.05,500.0,25.08,25.08,25.05,25.05,500.0
2016-10-18 10:30:00,25.0,25.1,25.0,25.1,500.0,25.0,25.1,25.0,25.1,500.0
2016-10-18 11:00:00,25.15,25.3,25.15,25.3,1000.0,25.15,25.3,25.15,25.3,1000.0
2016-10-18 11:30:00,25.25,25.3,25.25,25.3,1183.0,25.25,25.3,25.25,25.3,1183.0
2016-10-18 12:00:00,25.3,25.3,25.2,25.2,400.0,25.3,25.3,25.2,25.2,400.0
2016-10-18 12:30:00,25.25,25.25,25.25,25.25,100.0,25.25,25.25,25.25,25.25,100.0
2016-10-18 13:00:00,25.15,25.2,25.15,25.2,300.0,25.15,25.2,25.15,25.2,300.0
2016-10-18 13:30:00,25.25,25.25,25.15,25.15,400.0,25.25,25.25,25.15,25.15,400.0
2016-10-18 14:00:00,25.1,25.1,25.1,25.1,200.0,25.1,25.1,25.1,25.1,200.0
2016-10-18 14:30:00,25.15,25.15,25.05,25.05,200.0,25.15,25.15,25.05,25.05,200.0
2016-10-18 15:00:00,24.95,24.95,24.9,24.9,500.0,24.95,24.95,24.9,24.9,500.0
2016-10-18 15:30:00,24.85,24.92,24.83,24.85,2653.0,24.85,24.92,24.83,24.85,2653.0
2016-10-19 09:30:00,24.8,24.9,24.65,24.85,1800.0,24.8,24.9,24.65,24.85,1800.0
2016-10-19 10:00:00,24.85,24.95,24.85,24.95,400.0,24.85,24.95,24.85,24.95,400.0
2016-10-19 10:30:00,24.95,25.0,24.95,25.0,300.0,24.95,25.0,24.95,25.0,300.0
2016-10-19 11:00:00,25.0,25.15,25.0,25.15,1400.0,25.0,25.15,25.0,25.15,1400.0
2016-10-19 11:30:00,25.2,25.3,25.15,25.25,2398.0,25.2,25.3,25.15,25.25,2398.0
2016-10-19 12:00:00,25.23,25.25,25.23,25.25,1300.0,25.23,25.25,25.23,25.25,1300.0
2016-10-19 12:30:00,25.25,25.25,25.25,25.25,200.0,25.25,25.25,25.25,25.25,200.0
2016-10-19 13:00:00,25.2,25.25,25.2,25.25,1600.0,25.2,25.25,25.2,25.25,1600.0
2016-10-19 13:30:00,25.25,25.25,25.25,25.25,400.0,25.25,25.25,25.25,25.25,400.0
2016-10-19 14:00:00,25.25,25.25,25.2,25.2,500.0,25.25,25.25,25.2,25.2,500.0
2016-10-19 14:30:00,25.15,25.15,25.05,25.05,1600.0,25.15,25.15,25.05,25.05,1600.0
2016-10-19 15:00:00,25.05,25.13,25.05,25.13,1300.0,25.05,25.13,25.05,25.13,1300.0
2016-10-19 15:30:00,25.13,25.13,25.05,25.05,4355.0,25.13,25.13,25.05,25.05,4355.0
2016-10-20 09:30:00,24.8,24.95,24.8,24.95,200.0,24.8,24.95,24.8,24.95,200.0
2016-10-20 10:00:00,24.9,24.9,24.9,24.9,228.0,24.9,24.9,24.9,24.9,228.0
2016-10-20 10:30:00,24.85,24.85,24.8,24.8,1300.0,24.85,24.85,24.8,24.8,1300.0
2016-10-20 11:00:00,24.8,24.8,24.8,24.8,300.0,24.8,24.8,24.8,24.8,300.0
2016-10-20 11:30:00,24.85,24.85,24.75,24.8,900.0,24.85,24.85,24.75,24.8,900.0
2016-10-20 12:00:00,24.85,24.9,24.85,24.9,900.0,24.85,24.9,24.85,24.9,900.0
2016-10-20 12:30:00,24.9,25.0,24.9,25.0,300.0,24.9,25.0,24.9,25.0,300.0
2016-10-20 13:00:00,25.05,25.05,24.95,24.95,700.0,25.05,25.05,24.95,24.95,700.0
2016-10-20 13:30:00,25.0,25.05,25.0,25.0,600.0,25.0,25.05,25.0,25.0,600.0
2016-10-20 14:00:00,24.95,24.95,24.95,24.95,200.0,24.95,24.95,24.95,24.95,200.0
2016-10-20 14:30:00,25.0,25.05,25.0,25.05,322.0,25.0,25.05,25.0,25.05,322.0
2016-10-20 15:00:00,25.05,25.05,25.0,25.0,700.0,25.05,25.05,25.0,25.0,700.0
2016-10-20 15:30:00,25.0,25.0,24.98,24.98,200.0,25.0,25.0,24.98,24.98,200.0
2016-10-21 09:30:00,24.8,24.8,24.7,24.7,617.0,24.8,24.8,24.7,24.7,617.0
2016-10-21 10:00:00,24.85,24.85,24.8,24.8,1000.0,24.85,24.85,24.8,24.8,1000.0
2016-10-21 10:30:00,24.8,24.8,24.8,24.8,0.0,24.8,24.8,24.8,24.8,0.0
2016-10-21 11:00:00,24.85,24.85,24.85,24.85,100.0,24.85,24.85,24.85,24.85,100.0
2016-10-21 11:30:00,24.95,24.95,24.85,24.9,2337.0,24.95,24.95,24.85,24.9,2337.0
2016-10-21 12:00:00,24.85,24.85,24.8,24.8,600.0,24.85,24.85,24.8,24.8,600.0
2016-10-21 12:30:00,24.8,24.8,24.8,24.8,100.0,24.8,24.8,24.8,24.8,100.0
2016-10-21 13:00:00,24.77,24.77,24.75,24.75,200.0,24.77,24.77,24.75,24.75,200.0
2016-10-21 13:30:00,24.7,24.7,24.65,24.7,700.0,24.7,24.7,24.65,24.7,700.0
2016-10-21 14:00:00,24.7,24.7,24.7,24.7,300.0,24.7,24.7,24.7,24.7,300.0
2016-10-21 14:30:00,24.75,24.95,24.75,24.8,2137.0,24.75,24.95,24.75,24.8,2137.0
2016-10-21 15:00:00,24.8,24.9,24.8,24.9,500.0,24.8,24.9,24.8,24.9,500.0
2016-10-21 15:30:00,24.9,24.9,24.8,24.8,1900.0,24.9,24.9,24.8,24.8,1900.0
2016-10-24 09:30:00,25.25,25.35,25.25,25.35,200.0,25.25,25.35,25.25,25.35,200.0
2016-10-24 10:00:00,25.4,25.4,25.35,25.35,400.0,25.4,25.4,25.35,25.35,400.0
2016-10-24 10:30:00,25.35,25.45,25.35,25.45,300.0,25.35,25.45,25.35,25.45,300.0
2016-10-24 11:00:00,25.45,25.55,25.45,25.5,400.0,25.45,25.55,25.45,25.5,400.0
2016-10-24 11:30:00,25.45,25.5,25.35,25.35,700.0,25.45,25.5,25.35,25.35,700.0
2016-10-24 12:00:00,25.25,25.3,25.2,25.3,1100.0,25.25,25.3,25.2,25.3,1100.0
2016-10-24 12:30:00,25.3,25.3,25.25,25.25,400.0,25.3,25.3,25.25,25.25,400.0
2016-10-24 13:00:00,25.2,25.25,25.2,25.25,500.0,25.2,25.25,25.2,25.25,500.0
2016-10-24 13:30:00,25.3,25.3,25.3,25.3,200.0,25.3,25.3,25.3,25.3,200.0
2016-10-24 14:00:00,25.35,25.35,25.3,25.35,600.0,25.35,25.35,25.3,25.35,600.0
2016-10-24 14:30:00,25.35,25.35,25.35,25.35,100.0,25.35,25.35,25.35,25.35,100.0
2016-10-24 15:00:00,25.25,25.25,25.2,25.2,1100.0,25.25,25.25,25.2,25.2,1100.0
2016-10-24 15:30:00,25.15,25.25,25.1,25.2,4900.0,25.15,25.25,25.1,25.2,4900.0
2016-10-25 09:30:00,25.55,25.65,25.55,25.58,1300.0,25.55,25.65,25.55,25.58,1300.0
2016-10-25 10:00:00,25.52,25.52,25.45,25.45,900.0,25.52,25.52,25.45,25.45,900.0
2016-10-25 10:30:00,25.48,25.48,25.35,25.38,1000.0,25.48,25.48,25.35,25.38,1000.0
2016-10-25 11:00:00,25.35,25.35,25.35,25.35,300.0,25.35,25.35,25.35,25.35,300.0
2016-10-25 11:30:00,25.38,25.38,25.33,25.33,1000.0,25.38,25.38,25.33,25.33,1000.0
2016-10-25 12:00:00,25.35,25.35,25.25,25.3,1000.0,25.35,25.35,25.25,25.3,1000.0
2016-10-25 12:30:00,25.33,25.33,25.3,25.33,1300.0,25.33,25.33,25.3,25.33,1300.0
2016-10-25 13:00:00,25.33,25.33,25.27,25.27,1300.0,25.33,25.33,25.27,25.27,1300.0
2016-10-25 13:30:00,25.27,25.3,25.27,25.3,600.0,25.27,25.3,25.27,25.3,600.0
2016-10-25 14:00:00,25.3,25.3,25.25,25.25,1500.0,25.3,25.3,25.25,25.25,1500.0
2016-10-25 14:30:00,25.25,25.25,25.2,25.2,1000.0,25.25,25.25,25.2,25.2,1000.0
2016-10-25 15:00:00,25.2,25.2,25.15,25.15,200.0,25.2,25.2,25.15,25.15,200.0
2016-10-25 15:30:00,25.17,25.17,25.15,25.17,1100.0,25.17,25.17,25.15,25.17,1100.0
2016-10-26 09:30:00,25.2,25.2,25.0,25.0,1100.0,25.2,25.2,25.0,25.0,1100.0
2016-10-26 10:00:00,25.0,25.05,24.95,25.0,1100.0,25.0,25.05,24.95,25.0,1100.0
2016-10-26 10:30:00,25.0,25.02,24.95,25.0,1700.0,25.0,25.02,24.95,25.0,1700.0
2016-10-26 11:00:00,25.1,25.1,25.05,25.05,1000.0,25.1,25.1,25.05,25.05,1000.0
2016-10-26 11:30:00,25.0,25.0,24.95,24.95,944.0,25.0,25.0,24.95,24.95,944.0
2016-10-26 12:00:00,24.95,25.0,24.95,25.0,1100.0,24.95,25.0,24.95,25.0,1100.0
2016-10-26 12:30:00,25.0,25.05,25.0,25.0,1500.0,25.0,25.05,25.0,25.0,1500.0
2016-10-26 13:00:00,24.95,24.95,24.85,24.85,1500.0,24.95,24.95,24.85,24.85,1500.0
2016-10-26 13:30:00,24.85,24.85,24.75,24.8,3700.0,24.85,24.85,24.75,24.8,3700.0
2016-10-26 14:00:00,24.75,24.75,24.7,24.7,1500.0,24.75,24.75,24.7,24.7,1500.0
2016-10-26 14:30:00,24.85,24.95,24.85,24.95,2186.0,24.85,24.95,24.85,24.95,2186.0
2016-10-26 15:00:00,24.9,24.9,24.88,24.9,700.0,24.9,24.9,24.88,24.9,700.0
2016-10-26 15:30:00,24.95,24.98,24.88,24.9,6287.0,24.95,24.98,24.88,24.9,6287.0
2016-10-27 09:30:00,25.1,25.35,25.1,25.35,1700.0,25.1,25.35,25.1,25.35,1700.0
2016-10-27 10:00:00,25.35,25.38,25.23,25.25,1000.0,25.35,25.38,25.23,25.25,1000.0
2016-10-27 10:30:00,25.1,25.1,24.92,25.02,5022.0,25.1,25.1,24.92,25.02,5022.0
2016-10-27 11:00:00,25.02,25.1,25.02,25.1,1100.0,25.02,25.1,25.02,25.1,1100.0
2016-10-27 11:30:00,25.08,25.08,24.98,25.02,5099.0,25.08,25.08,24.98,25.02,5099.0
2016-10-27 12:00:00,25.02,25.02,24.9,24.9,4500.0,25.02,25.02,24.9,24.9,4500.0
2016-10-27 12:30:00,24.92,24.92,24.7,24.75,3400.0,24.92,24.92,24.7,24.75,3400.0
2016-10-27 13:00:00,24.75,24.85,24.75,24.8,1026.0,24.75,24.85,24.75,24.8,1026.0
2016-10-27 13:30:00,24.85,24.95,24.85,24.95,800.0,24.85,24.95,24.85,24.95,800.0
2016-10-27 14:00:00,25.0,25.0,24.92,24.92,1300.0,25.0,25.0,24.92,24.92,1300.0
2016-10-27 14:30:00,24.9,24.9,24.77,24.77,1043.0,24.9,24.9,24.77,24.77,1043.0
2016-10-27 15:00:00,24.77,24.77,24.63,24.63,2000.0,24.77,24.77,24.63,24.63,2000.0
2016-10-27 15:30:00,24.67,24.8,24.65,24.75,9149.0,24.67,24.8,24.65,24.75,9149.0
2016-10-28 09:30:00,24.95,24.95,24.95,24.95,300.0,24.95,24.95,24.95,24.95,300.0
2016-10-28 10:00:00,24.8,24.8,24.8,24.8,300.0,24.8,24.8,24.8,24.8,300.0
2016-10-28 10:30:00,24.8,24.8,24.8,24.8,100.0,24.8,24.8,24.8,24.8,100.0
2016-10-28 11:00:00,24.75,24.75,24.65,24.65,1000.0,24.75,24.75,24.65,24.65,1000.0
2016-10-28 11:30:00,24.67,24.67,24.65,24.65,1400.0,24.67,24.67,24.65,24.65,1400.0
2016-10-28 12:00:00,24.6,24.6,24.55,24.6,2042.0,24.6,24.6,24.55,24.6,2042.0
2016-10-28 12:30:00,24.55,24.55,24.4,24.45,1400.0,24.55,24.55,24.4,24.45,1400.0
2016-10-28 13:00:00,24.55,24.55,24.2,24.4,2288.0,24.55,24.55,24.2,24.4,2288.0
2016-10-28 13:30:00,24.35,24.35,24.3,24.3,800.0,24.35,24.35,24.3,24.3,800.0
2016-10-28 14:00:00,24.25,24.25,24.2,24.2,825.0,24.25,24.25,24.2,24.2,825.0
2016-10-28 14:30:00,24.25,24.25,24.2,24.2,700.0,24.25,24.25,24.2,24.2,700.0
2016-10-28 15:00:00,24.25,24.25,24.2,24.25,1000.0,24.25,24.25,24.2,24.25,1000.0
2016-10-28 15:30:00,24.25,24.25,24.1,24.15,4930.0,24.25,24.25,24.1,24.15,4930.0
2016-10-31 09:30:00,24.15,24.2,24.1,24.1,2500.0,24.15,24.2,24.1,24.1,2500.0
2016-10-31 10:00:00,24.05,24.05,23.98,24.0,1600.0,24.05,24.05,23.98,24.0,1600.0
2016-10-31 10:30:00,24.0,24.0,23.88,23.9,2100.0,24.0,24.0,23.88,23.9,2100.0
2016-10-31 11:00:00,23.95,23.95,23.95,23.95,100.0,23.95,23.95,23.95,23.95,100.0
2016-10-31 11:30:00,24.1,24.15,24.1,24.15,2000.0,24.1,24.15,24.1,24.15,2000.0
2016-10-31 12:00:00,24.15,24.15,24.15,24.15,400.0,24.15,24.15,24.15,24.15,400.0
2016-10-31 12:30:00,24.1,24.1,24.1,24.1,1050.0,24.1,24.1,24.1,24.1,1050.0
2016-10-31 13:00:00,24.1,24.1,24.1,24.1,1700.0,24.1,24.1,24.1,24.1,1700.0
2016-10-31 13:30:00,24.05,24.1,24.05,24.1,1400.0,24.05,24.1,24.05,24.1,1400.0
2016-10-31 14:00:00,24.1,24.15,24.1,24.15,400.0,24.1,24.15,24.1,24.15,400.0
2016-10-31 14:30:00,24.15,24.2,24.15,24.15,2991.0,24.15,24.2,24.15,24.15,2991.0
2016-10-31 15:00:00,24.15,24.35,24.15,24.35,2386.0,24.15,24.35,24.15,24.35,2386.0
2016-10-31 15:30:00,24.3,24.3,24.15,24.17,3900.0,24.3,24.3,24.15,24.17,3900.0
2016-11-01 09:30:00,24.4,24.4,24.3,24.3,758.0,24.4,24.4,24.3,24.3,758.0
2016-11-01 10:00:00,24.35,24.35,24.15,24.2,1100.0,24.35,24.35,24.15,24.2,1100.0
2016-11-01 10:30:00,24.15,24.25,24.1,24.25,964.0,24.15,24.25,24.1,24.25,964.0
2016-11-01 11:00:00,24.25,24.35,24.25,24.35,700.0,24.25,24.35,24.25,24.35,700.0
2016-11-01 11:30:00,24.25,24.3,24.2,24.2,1400.0,24.25,24.3,24.2,24.2,1400.0
2016-11-01 12:00:00,24.25,24.25,24.15,24.15,1978.0,24.25,24.25,24.15,24.15,1978.0
2016-11-01 12:30:00,24.2,24.2,24.17,24.2,400.0,24.2,24.2,24.17,24.2,400.0
2016-11-01 13:00:00,24.15,24.15,24.05,24.05,1200.0,24.15,24.15,24.05,24.05,1200.0
2016-11-01 13:30:00,24.1,24.1,24.0,24.0,1700.0,24.1,24.1,24.0,24.0,1700.0
2016-11-01 14:00:00,23.95,23.95,23.75,23.9,3200.0,23.95,23.95,23.75,23.9,3200.0
2016-11-01 14:30:00,23.9,24.05,23.9,24.05,1300.0,23.9,24.05,23.9,24.05,1300.0
2016-11-01 15:00:00,24.0,24.05,24.0,24.05,1100.0,24.0,24.05,24.0,24.05,1100.0
2016-11-01 15:30:00,24.1,24.2,24.08,24.1,3500.0,24.1,24.2,24.08,24.1,3500.0
2016-11-02 09:30:00,24.35,24.35,24.35,24.35,600.0,24.35,24.35,24.35,24.35,600.0
2016-11-02 10:00:00,24.3,24.3,24.2,24.2,800.0,24.3,24.3,24.2,24.2,800.0
2016-11-02 10:30:00,24.2,24.3,24.2,24.3,1322.0,24.2,24.3,24.2,24.3,1322.0
2016-11-02 11:00:00,24.3,24.4,24.3,24.4,1000.0,24.3,24.4,24.3,24.4,1000.0
2016-11-02 11:30:00,24.35,24.35,24.3,24.35,500.0,24.35,24.35,24.3,24.35,500.0
2016-11-02 12:00:00,24.35,24.35,24.15,24.15,1000.0,24.35,24.35,24.15,24.15,1000.0
2016-11-02 12:30:00,24.15,24.25,24.15,24.25,800.0,24.15,24.25,24.15,24.25,800.0
2016-11-02 13:00:00,24.25,24.25,24.05,24.1,1300.0,24.25,24.25,24.05,24.1,1300.0
2016-11-02 13:30:00,24.15,24.15,24.0,24.05,1000.0,24.15,24.15,24.0,24.05,1000.0
2016-11-02 14:00:00,24.1,24.2,23.95,24.2,1500.0,24.1,24.2,23.95,24.2,1500.0
2016-11-02 14:30:00,24.15,24.25,24.13,24.15,1200.0,24.15,24.25,24.13,24.15,1200.0
2016-11-02 15:00:00,24.15,24.2,24.15,24.2,1200.0,24.15,24.2,24.15,24.2,1200.0
2016-11-02 15:30:00,24.15,24.15,24.0,24.0,5687.0,24.15,24.15,24.0,24.0,5687.0
2016-11-03 09:30:00,24.0,24.15,24.0,24.05,1600.0,24.0,24.15,24.0,24.05,1600.0
2016-11-03 10:00:00,23.95,24.15,23.95,24.15,700.0,23.95,24.15,23.95,24.15,700.0
2016-11-03 10:30:00,24.25,24.25,24.25,24.25,300.0,24.25,24.25,24.25,24.25,300.0
2016-11-03 11:00:00,24.2,24.2,24.2,24.2,200.0,24.2,24.2,24.2,24.2,200.0
2016-11-03 11:30:00,24.25,24.35,24.25,24.35,500.0,24.25,24.35,24.25,24.35,500.0
2016-11-03 12:00:00,24.3,24.3,24.2,24.2,300.0,24.3,24.3,24.2,24.2,300.0
2016-11-03 12:30:00,24.2,24.25,24.2,24.25,1225.0,24.2,24.25,24.2,24.25,1225.0
2016-11-03 13:00:00,24.25,24.25,24.25,24.25,900.0,24.25,24.25,24.25,24.25,900.0
2016-11-03 13:30:00,24.25,24.3,24.25,24.3,800.0,24.25,24.3,24.25,24.3,800.0
2016-11-03 14:00:00,24.35,24.45,24.35,24.35,1600.0,24.35,24.45,24.35,24.35,1600.0
2016-11-03 14:30:00,24.35,24.7,24.3,24.7,4063.0,24.35,24.7,24.3,24.7,4063.0
2016-11-03 15:00:00,24.6,24.6,24.4,24.4,3400.0,24.6,24.6,24.4,24.4,3400.0
2016-11-03 15:30:00,24.4,24.4,24.3,24.4,5108.0,24.4,24.4,24.3,24.4,5108.0
2016-11-04 09:30:00,24.25,24.4,24.25,24.25,1200.0,24.25,24.4,24.25,24.25,1200.0
2016-11-04 10:00:00,24.3,24.35,24.25,24.25,1050.0,24.3,24.35,24.25,24.25,1050.0
2016-11-04 10:30:00,24.3,24.35,24.3,24.35,400.0,24.3,24.35,24.3,24.35,400.0
2016-11-04 11:00:00,24.4,24.4,24.35,24.35,500.0,24.4,24.4,24.35,24.35,500.0
2016-11-04 11:30:00,24.5,24.65,24.4,24.65,1000.0,24.5,24.65,24.4,24.65,1000.0
2016-11-04 12:00:00,24.65,24.65,24.65,24.65,300.0,24.65,24.65,24.65,24.65,300.0
2016-11-04 12:30:00,24.8,24.8,24.65,24.65,1100.0,24.8,24.8,24.65,24.65,1100.0
2016-11-04 13:00:00,24.7,24.7,24.65,24.65,601.0,24.7,24.7,24.65,24.65,601.0
2016-11-04 13:30:00,24.65,24.65,24.65,24.65,100.0,24.65,24.65,24.65,24.65,100.0
2016-11-04 14:00:00,24.6,24.7,24.55,24.7,1752.0,24.6,24.7,24.55,24.7,1752.0
2016-11-04 14:30:00,24.7,24.7,24.45,24.6,2000.0,24.7,24.7,24.45,24.6,2000.0
2016-11-04 15:00:00,24.45,24.5,24.45,24.5,800.0,24.45,24.5,24.45,24.5,800.0
2016-11-04 15:30:00,24.45,24.45,24.4,24.4,2490.0,24.45,24.45,24.4,24.4,2490.0
2016-11-07 09:30:00,25.08,25.08,24.9,25.05,1900.0,25.08,25.08,24.9,25.05,1900.0
2016-11-07 10:00:00,25.0,25.05,25.0,25.05,700.0,25.0,25.05,25.0,25.05,700.0
2016-11-07 10:30:00,25.05,25.05,25.05,25.05,300.0,25.05,25.05,25.05,25.05,300.0
2016-11-07 11:00:00,25.1,25.3,25.1,25.3,1100.0,25.1,25.3,25.1,25.3,1100.0
2016-11-07 11:30:00,25.3,25.3,25.3,25.3,100.0,25.3,25.3,25.3,25.3,100.0
2016-11-07 12:00:00,25.35,25.45,25.35,25.45,900.0,25.35,25.45,25.35,25.45,900.0
2016-11-07 12:30:00,25.45,25.45,25.35,25.35,300.0,25.45,25.45,25.35,25.35,300.0
2016-11-07 13:00:00,25.35,25.35,25.35,25.35,0.0,25.35,25.35,25.35,25.35,0.0
2016-11-07 13:30:00,25.35,25.35,25.35,25.35,100.0,25.35,25.35,25.35,25.35,100.0
2016-11-07 14:00:00,25.4,25.45,25.25,25.25,1300.0,25.4,25.45,25.25,25.25,1300.0
2016-11-07 14:30:00,25.2,25.27,25.15,25.2,1300.0,25.2,25.27,25.15,25.2,1300.0
2016-11-07 15:00:00,25.2,25.25,25.2,25.25,700.0,25.2,25.25,25.2,25.25,700.0
2016-11-07 15:30:00,25.23,25.35,25.23,25.3,1137.0,25.23,25.35,25.23,25.3,1137.0
2016-11-08 09:30:00,25.3,25.3,25.05,25.05,800.0,25.3,25.3,25.05,25.05,800.0
2016-11-08 10:00:00,25.05,25.05,25.05,25.05,100.0,25.05,25.05,25.05,25.05,100.0
2016-11-08 10:30:00,25.15,25.25,25.15,25.23,600.0,25.15,25.25,25.15,25.23,600.0
2016-11-08 11:00:00,25.2,25.35,25.2,25.35,600.0,25.2,25.35,25.2,25.35,600.0
2016-11-08 11:30:00,25.4,25.55,25.4,25.55,1126.0,25.4,25.55,25.4,25.55,1126.0
2016-11-08 12:00:00,25.6,25.65,25.6,25.6,1623.0,25.6,25.65,25.6,25.6,1623.0
2016-11-08 12:30:00,25.55,25.6,25.55,25.6,700.0,25.55,25.6,25.55,25.6,700.0
2016-11-08 13:00:00,25.45,25.5,25.45,25.5,500.0,25.45,25.5,25.45,25.5,500.0
2016-11-08 13:30:00,25.5,25.6,25.5,25.6,400.0,25.5,25.6,25.5,25.6,400.0
2016-11-08 14:00:00,25.55,25.55,25.45,25.45,400.0,25.55,25.55,25.45,25.45,400.0
2016-11-08 14:30:00,25.4,25.4,25.33,25.4,400.0,25.4,25.4,25.33,25.4,400.0
2016-11-08 15:00:00,25.45,25.5,25.45,25.45,1000.0,25.45,25.5,25.45,25.45,1000.0
2016-11-08 15:30:00,25.5,25.5,25.35,25.35,2482.0,25.5,25.5,25.35,25.35,2482.0
2016-11-09 09:30:00,24.95,25.3,24.45,25.3,2290.0,24.95,25.3,24.45,25.3,2290.0
2016-11-09 10:00:00,25.2,25.2,25.05,25.05,1451.0,25.2,25.2,25.05,25.05,1451.0
2016-11-09 10:30:00,25.15,25.2,25.15,25.2,200.0,25.15,25.2,25.15,25.2,200.0
2016-11-09 11:00:00,25.3,25.45,25.3,25.45,300.0,25.3,25.45,25.3,25.45,300.0
2016-11-09 11:30:00,25.6,25.65,25.35,25.35,2475.0,25.6,25.65,25.35,25.35,2475.0
2016-11-09 12:00:00,25.35,25.35,25.3,25.3,400.0,25.35,25.35,25.3,25.3,400.0
2016-11-09 12:30:00,25.5,25.6,25.45,25.6,600.0,25.5,25.6,25.45,25.6,600.0
2016-11-09 13:00:00,25.6,25.75,25.6,25.6,1300.0,25.6,25.75,25.6,25.6,1300.0
2016-11-09 13:30:00,25.6,25.65,25.5,25.5,800.0,25.6,25.65,25.5,25.5,800.0
2016-11-09 14:00:00,25.6,25.65,25.6,25.65,200.0,25.6,25.65,25.6,25.65,200.0
2016-11-09 14:30:00,25.65,25.65,25.6,25.65,1409.0,25.65,25.65,25.6,25.65,1409.0
2016-11-09 15:00:00,25.65,25.85,25.65,25.75,1500.0,25.65,25.85,25.65,25.75,1500.0
2016-11-09 15:30:00,25.63,25.9,25.63,25.75,3146.0,25.63,25.9,25.63,25.75,3146.0
2016-11-10 09:30:00,26.3,26.3,26.25,26.25,1913.0,26.3,26.3,26.25,26.25,1913.0
2016-11-10 10:00:00,26.0,26.1,25.8,25.8,1599.0,26.0,26.1,25.8,25.8,1599.0
2016-11-10 10:30:00,25.8,25.8,25.4,25.55,5184.0,25.8,25.8,25.4,25.55,5184.0
2016-11-10 11:00:00,25.5,26.15,25.5,26.0,8141.0,25.5,26.15,25.5,26.0,8141.0
2016-11-10 11:30:00,26.0,26.0,25.65,25.65,4400.0,26.0,26.0,25.65,25.65,4400.0
2016-11-10 12:00:00,25.9,26.0,25.85,25.9,3717.0,25.9,26.0,25.85,25.9,3717.0
2016-11-10 12:30:00,25.9,26.1,25.85,26.1,4000.0,25.9,26.1,25.85,26.1,4000.0
2016-11-10 13:00:00,26.0,26.15,25.95,25.95,2200.0,26.0,26.15,25.95,25.95,2200.0
2016-11-10 13:30:00,26.0,26.1,25.95,26.0,2800.0,26.0,26.1,25.95,26.0,2800.0
2016-11-10 14:00:00,26.0,26.0,25.7,25.9,2400.0,26.0,26.0,25.7,25.9,2400.0
2016-11-10 14:30:00,25.9,26.0,25.8,26.0,3800.0,25.9,26.0,25.8,26.0,3800.0
2016-11-10 15:00:00,25.95,26.0,25.8,25.9,4508.0,25.95,26.0,25.8,25.9,4508.0
2016-11-10 15:30:00,25.9,25.9,25.7,25.9,5143.0,25.9,25.9,25.7,25.9,5143.0
2016-11-11 09:30:00,26.1,26.5,26.05,26.05,2700.0,26.1,26.5,26.05,26.05,2700.0
2016-11-11 10:00:00,26.2,26.35,26.15,26.15,2500.0,26.2,26.35,26.15,26.15,2500.0
2016-11-11 10:30:00,26.2,26.3,26.15,26.2,2500.0,26.2,26.3,26.15,26.2,2500.0
2016-11-11 11:00:00,26.25,26.25,26.05,26.2,1700.0,26.25,26.25,26.05,26.2,1700.0
2016-11-11 11:30:00,26.15,26.45,26.15,26.45,3300.0,26.15,26.45,26.15,26.45,3300.0
2016-11-11 12:00:00,26.45,26.45,26.3,26.35,4096.0,26.45,26.45,26.3,26.35,4096.0
2016-11-11 12:30:00,26.25,26.3,26.25,26.3,1500.0,26.25,26.3,26.25,26.3,1500.0
2016-11-11 13:00:00,26.35,26.35,26.25,26.3,2300.0,26.35,26.35,26.25,26.3,2300.0
2016-11-11 13:30:00,26.3,26.4,26.3,26.4,600.0,26.3,26.4,26.3,26.4,600.0
2016-11-11 14:00:00,26.3,26.35,26.2,26.2,900.0,26.3,26.35,26.2,26.2,900.0
2016-11-11 14:30:00,26.2,26.3,26.1,26.1,2353.0,26.2,26.3,26.1,26.1,2353.0
2016-11-11 15:00:00,26.05,26.35,26.0,26.3,4300.0,26.05,26.35,26.0,26.3,4300.0
2016-11-11 15:30:00,26.3,26.4,26.25,26.25,7113.0,26.3,26.4,26.25,26.25,7113.0
2016-11-14 09:30:00,26.45,26.45,26.2,26.2,3373.0,26.45,26.45,26.2,26.2,3373.0
2016-11-14 10:00:00,26.1,26.25,26.1,26.1,631.0,26.1,26.25,26.1,26.1,631.0
2016-11-14 10:30:00,26.05,26.08,26.0,26.0,1500.0,26.05,26.08,26.0,26.0,1500.0
2016-11-14 11:00:00,26.0,26.1,26.0,26.1,1600.0,26.0,26.1,26.0,26.1,1600.0
2016-11-14 11:30:00,26.05,26.1,26.05,26.1,600.0,26.05,26.1,26.05,26.1,600.0
2016-11-14 12:00:00,26.0,26.0,26.0,26.0,500.0,26.0,26.0,26.0,26.0,500.0
2016-11-14 12:30:00,26.0,26.1,26.0,26.1,700.0,26.0,26.1,26.0,26.1,700.0
2016-11-14 13:00:00,26.05,26.15,26.0,26.0,600.0,26.05,26.15,26.0,26.0,600.0
2016-11-14 13:30:00,26.05,26.1,26.05,26.1,400.0,26.05,26.1,26.05,26.1,400.0
2016-11-14 14:00:00,25.95,25.95,25.95,25.95,500.0,25.95,25.95,25.95,25.95,500.0
2016-11-14 14:30:00,25.95,25.95,25.85,25.95,2300.0,25.95,25.95,25.85,25.95,2300.0
2016-11-14 15:00:00,26.05,26.1,26.0,26.1,600.0,26.05,26.1,26.0,26.1,600.0
2016-11-14 15:30:00,26.08,26.15,25.98,25.98,3323.0,26.08,26.15,25.98,25.98,3323.0
2016-11-15 09:30:00,26.15,26.15,25.95,26.05,2591.0,26.15,26.15,25.95,26.05,2591.0
2016-11-15 10:00:00,26.1,26.2,26.1,26.1,5286.0,26.1,26.2,26.1,26.1,5286.0
2016-11-15 10:30:00,26.1,26.13,26.1,26.13,800.0,26.1,26.13,26.1,26.13,800.0
2016-11-15 11:00:00,26.1,26.1,26.02,26.02,1100.0,26.1,26.1,26.02,26.02,1100.0
2016-11-15 11:30:00,26.05,26.05,26.0,26.0,1530.0,26.05,26.05,26.0,26.0,1530.0
2016-11-15 12:00:00,26.0,26.05,26.0,26.05,800.0,26.0,26.05,26.0,26.05,800.0
2016-11-15 12:30:00,26.05,26.05,25.95,26.05,1200.0,26.05,26.05,25.95,26.05,1200.0
2016-11-15 13:00:00,26.0,26.05,26.0,26.05,500.0,26.0,26.05,26.0,26.05,500.0
2016-11-15 13:30:00,26.05,26.05,26.05,26.05,600.0,26.05,26.05,26.05,26.05,600.0
2016-11-15 14:00:00,26.1,26.1,26.1,26.1,1100.0,26.1,26.1,26.1,26.1,1100.0
2016-11-15 14:30:00,26.2,26.25,26.2,26.25,1844.0,26.2,26.25,26.2,26.25,1844.0
2016-11-15 15:00:00,26.3,26.45,26.3,26.33,6297.0,26.3,26.45,26.3,26.33,6297.0
2016-11-15 15:30:00,26.33,26.35,25.95,25.95,11567.0,26.33,26.35,25.95,25.95,11567.0
2016-11-16 09:30:00,26.25,26.55,26.25,26.3,6111.0,26.25,26.55,26.25,26.3,6111.0
2016-11-16 10:00:00,26.3,26.4,26.3,26.3,2598.0,26.3,26.4,26.3,26.3,2598.0
2016-11-16 10:30:00,26.35,26.8,26.3,26.6,8200.0,26.35,26.8,26.3,26.6,8200.0
2016-11-16 11:00:00,26.7,26.8,26.7,26.75,2600.0,26.7,26.8,26.7,26.75,2600.0
2016-11-16 11:30:00,26.85,26.95,26.8,26.95,3089.0,26.85,26.95,26.8,26.95,3089.0
2016-11-16 12:00:00,26.95,27.13,26.95,27.1,1000.0,26.95,27.13,26.95,27.1,1000.0
2016-11-16 12:30:00,27.25,27.35,27.05,27.1,6741.0,27.25,27.35,27.05,27.1,6741.0
2016-11-16 13:00:00,27.05,27.1,26.98,27.1,3028.0,27.05,27.1,26.98,27.1,3028.0
2016-11-16 13:30:00,27.15,27.25,27.15,27.15,2530.0,27.15,27.25,27.15,27.15,2530.0
2016-11-16 14:00:00,27.1,27.1,26.95,27.0,3714.0,27.1,27.1,26.95,27.0,3714.0
2016-11-16 14:30:00,27.0,27.15,27.0,27.15,1000.0,27.0,27.15,27.0,27.15,1000.0
2016-11-16 15:00:00,27.1,27.4,27.1,27.4,8900.0,27.1,27.4,27.1,27.4,8900.0
2016-11-16 15:30:00,27.35,27.35,27.1,27.25,13238.0,27.35,27.35,27.1,27.25,13238.0
2016-11-17 09:30:00,27.05,27.05,26.8,26.85,2300.0,27.05,27.05,26.8,26.85,2300.0
2016-11-17 10:00:00,27.0,27.0,26.8,26.85,1700.0,27.0,27.0,26.8,26.85,1700.0
2016-11-17 10:30:00,26.73,26.85,26.73,26.8,1226.0,26.73,26.85,26.73,26.8,1226.0
2016-11-17 11:00:00,26.8,26.9,26.8,26.9,500.0,26.8,26.9,26.8,26.9,500.0
2016-11-17 11:30:00,26.95,26.95,26.9,26.9,500.0,26.95,26.95,26.9,26.9,500.0
2016-11-17 12:00:00,26.95,26.95,26.9,26.95,1691.0,26.95,26.95,26.9,26.95,1691.0
2016-11-17 12:30:00,26.95,26.95,26.95,26.95,300.0,26.95,26.95,26.95,26.95,300.0
2016-11-17 13:00:00,26.88,26.95,26.88,26.95,500.0,26.88,26.95,26.88,26.95,500.0
2016-11-17 13:30:00,26.95,27.05,26.95,26.95,1322.0,26.95,27.05,26.95,26.95,1322.0
2016-11-17 14:00:00,26.95,26.95,26.85,26.85,2675.0,26.95,26.95,26.85,26.85,2675.0
2016-11-17 14:30:00,26.85,26.9,26.85,26.85,906.0,26.85,26.9,26.85,26.85,906.0
2016-11-17 15:00:00,26.9,26.9,26.85,26.85,600.0,26.9,26.9,26.85,26.85,600.0
2016-11-17 15:30:00,26.8,26.95,26.75,26.9,3700.0,26.8,26.95,26.75,26.9,3700.0
2016-11-18 09:30:00,27.0,27.0,26.9,26.95,1600.0,27.0,27.0,26.9,26.95,1600.0
2016-11-18 10:00:00,26.9,27.15,26.85,27.15,2600.0,26.9,27.15,26.85,27.15,2600.0
2016-11-18 10:30:00,27.2,27.25,27.2,27.25,300.0,27.2,27.25,27.2,27.25,300.0
2016-11-18 11:00:00,27.3,27.5,27.3,27.45,2262.0,27.3,27.5,27.3,27.45,2262.0
2016-11-18 11:30:00,27.5,27.75,27.45,27.55,1082.0,27.5,27.75,27.45,27.55,1082.0
2016-11-18 12:00:00,27.45,27.55,27.45,27.55,500.0,27.45,27.55,27.45,27.55,500.0
2016-11-18 12:30:00,27.5,27.55,27.45,27.55,700.0,27.5,27.55,27.45,27.55,700.0
2016-11-18 13:00:00,27.55,27.55,27.55,27.55,200.0,27.55,27.55,27.55,27.55,200.0
2016-11-18 13:30:00,27.65,27.65,27.55,27.55,700.0,27.65,27.65,27.55,27.55,700.0
2016-11-18 14:00:00,27.55,27.55,27.55,27.55,300.0,27.55,27.55,27.55,27.55,300.0
2016-11-18 14:30:00,27.55,27.6,27.55,27.55,1200.0,27.55,27.6,27.55,27.55,1200.0
2016-11-18 15:00:00,27.6,27.6,27.55,27.6,1189.0,27.6,27.6,27.55,27.6,1189.0
2016-11-18 15:30:00,27.6,27.7,27.6,27.7,2303.0,27.6,27.7,27.6,27.7,2303.0
2016-11-21 09:30:00,27.95,27.95,27.7,27.7,500.0,27.95,27.95,27.7,27.7,500.0
2016-11-21 10:00:00,27.75,27.75,27.55,27.55,1325.0,27.75,27.75,27.55,27.55,1325.0
2016-11-21 10:30:00,27.55,27.55,27.3,27.35,1709.0,27.55,27.55,27.3,27.35,1709.0
2016-11-21 11:00:00,27.35,27.35,27.2,27.2,458.0,27.35,27.35,27.2,27.2,458.0
2016-11-21 11:30:00,27.15,27.25,27.15,27.25,1000.0,27.15,27.25,27.15,27.25,1000.0
2016-11-21 12:00:00,27.25,27.35,27.25,27.35,500.0,27.25,27.35,27.25,27.35,500.0
2016-11-21 12:30:00,27.35,27.5,27.35,27.5,400.0,27.35,27.5,27.35,27.5,400.0
2016-11-21 13:00:00,27.4,27.5,27.4,27.45,700.0,27.4,27.5,27.4,27.45,700.0
2016-11-21 13:30:00,27.3,27.3,27.2,27.25,600.0,27.3,27.3,27.2,27.25,600.0
2016-11-21 14:00:00,27.35,27.35,27.2,27.2,1200.0,27.35,27.35,27.2,27.2,1200.0
2016-11-21 14:30:00,27.25,27.25,27.25,27.25,200.0,27.25,27.25,27.25,27.25,200.0
2016-11-21 15:00:00,27.25,27.3,27.25,27.3,400.0,27.25,27.3,27.25,27.3,400.0
2016-11-21 15:30:00,27.35,27.45,27.35,27.4,700.0,27.35,27.45,27.35,27.4,700.0
2016-11-22 09:30:00,27.85,27.85,27.8,27.8,400.0,27.85,27.85,27.8,27.8,400.0
2016-11-22 10:00:00,27.85,28.0,27.85,27.9,1100.0,27.85,28.0,27.85,27.9,1100.0
2016-11-22 10:30:00,27.9,28.05,27.9,27.98,1105.0,27.9,28.05,27.9,27.98,1105.0
2016-11-22 11:00:00,27.75,27.92,27.75,27.92,1400.0,27.75,27.92,27.75,27.92,1400.0
2016-11-22 11:30:00,27.85,27.85,27.83,27.85,300.0,27.85,27.85,27.83,27.85,300.0
2016-11-22 12:00:00,27.85,27.85,27.75,27.75,700.0,27.85,27.85,27.75,27.75,700.0
2016-11-22 12:30:00,27.8,27.85,27.8,27.85,600.0,27.8,27.85,27.8,27.85,600.0
2016-11-22 13:00:00,27.9,28.13,27.9,28.1,1700.0,27.9,28.13,27.9,28.1,1700.0
2016-11-22 13:30:00,28.15,28.25,28.1,28.2,8065.0,28.15,28.25,28.1,28.2,8065.0
2016-11-22 14:00:00,28.15,28.25,28.15,28.2,1400.0,28.15,28.25,28.15,28.2,1400.0
2016-11-22 14:30:00,28.2,28.3,28.2,28.3,1713.0,28.2,28.3,28.2,28.3,1713.0
2016-11-22 15:00:00,28.3,28.3,28.13,28.15,3082.0,28.3,28.3,28.13,28.15,3082.0
2016-11-22 15:30:00,28.15,28.4,28.15,28.3,7014.0,28.15,28.4,28.15,28.3,7014.0
2016-11-23 09:30:00,28.25,28.25,28.2,28.25,300.0,28.25,28.25,28.2,28.25,300.0
2016-11-23 10:00:00,28.2,28.4,28.2,28.3,1021.0,28.2,28.4,28.2,28.3,1021.0
2016-11-23 10:30:00,28.3,28.3,28.2,28.25,1000.0,28.3,28.3,28.2,28.25,1000.0
2016-11-23 11:00:00,28.15,28.15,28.1,28.1,500.0,28.15,28.15,28.1,28.1,500.0
2016-11-23 11:30:00,28.15,28.2,28.15,28.2,1000.0,28.15,28.2,28.15,28.2,1000.0
2016-11-23 12:00:00,28.2,28.2,28.15,28.2,800.0,28.2,28.2,28.15,28.2,800.0
2016-11-23 12:30:00,28.15,28.2,28.15,28.2,1000.0,28.15,28.2,28.15,28.2,1000.0
2016-11-23 13:00:00,28.2,28.2,28.1,28.1,1000.0,28.2,28.2,28.1,28.1,1000.0
2016-11-23 13:30:00,28.15,28.15,28.1,28.1,600.0,28.15,28.15,28.1,28.1,600.0
2016-11-23 14:00:00,28.1,28.1,28.05,28.05,1200.0,28.1,28.1,28.05,28.05,1200.0
2016-11-23 14:30:00,28.0,28.0,28.0,28.0,300.0,28.0,28.0,28.0,28.0,300.0
2016-11-23 15:00:00,27.95,28.05,27.95,28.05,600.0,27.95,28.05,27.95,28.05,600.0
2016-11-23 15:30:00,28.1,28.2,28.1,28.2,3275.0,28.1,28.2,28.1,28.2,3275.0
2016-11-25 10:00:00,28.0,28.0,28.0,28.0,200.0,28.0,28.0,28.0,28.0,200.0
2016-11-25 10:30:00,28.1,28.1,28.1,28.1,300.0,28.1,28.1,28.1,28.1,300.0
2016-11-25 11:00:00,28.2,28.2,28.1,28.1,1470.0,28.2,28.2,28.1,28.1,1470.0
2016-11-25 11:30:00,28.1,28.2,28.1,28.2,4201.0,28.1,28.2,28.1,28.2,4201.0
2016-11-25 12:00:00,28.35,28.35,28.3,28.3,200.0,28.35,28.35,28.3,28.3,200.0
2016-11-25 12:30:00,28.25,28.3,28.25,28.25,500.0,28.25,28.3,28.25,28.25,500.0
2016-11-28 09:30:00,28.25,28.4,28.25,28.4,300.0,28.25,28.4,28.25,28.4,300.0
2016-11-28 10:00:00,28.4,28.4,28.2,28.25,2425.0,28.4,28.4,28.2,28.25,2425.0
2016-11-28 10:30:00,28.3,28.35,28.15,28.15,1639.0,28.3,28.35,28.15,28.15,1639.0
2016-11-28 11:00:00,28.1,28.1,28.0,28.05,800.0,28.1,28.1,28.0,28.05,800.0
2016-11-28 11:30:00,28.15,28.15,28.15,28.15,600.0,28.15,28.15,28.15,28.15,600.0
2016-11-28 12:00:00,28.15,28.15,28.05,28.1,1000.0,28.15,28.15,28.05,28.1,1000.0
2016-11-28 12:30:00,28.05,28.05,28.05,28.05,500.0,28.05,28.05,28.05,28.05,500.0
2016-11-28 13:00:00,28.0,28.15,28.0,28.15,1242.0,28.0,28.15,28.0,28.15,1242.0
2016-11-28 13:30:00,28.15,28.15,28.15,28.15,400.0,28.15,28.15,28.15,28.15,400.0
2016-11-28 14:00:00,28.1,28.1,28.05,28.05,400.0,28.1,28.1,28.05,28.05,400.0
2016-11-28 14:30:00,28.0,28.0,27.95,27.95,800.0,28.0,28.0,27.95,27.95,800.0
2016-11-28 15:00:00,28.0,28.2,28.0,28.2,1600.0,28.0,28.2,28.0,28.2,1600.0
2016-11-28 15:30:00,28.15,28.15,28.0,28.0,3984.0,28.15,28.15,28.0,28.0,3984.0
2016-11-29 09:30:00,28.25,28.35,28.0,28.1,1103.0,28.25,28.35,28.0,28.1,1103.0
2016-11-29 10:00:00,28.25,28.25,28.25,28.25,200.0,28.25,28.25,28.25,28.25,200.0
2016-11-29 10:30:00,28.35,28.5,28.35,28.5,1092.0,28.35,28.5,28.35,28.5,1092.0
2016-11-29 11:00:00,28.4,28.4,28.35,28.35,200.0,28.4,28.4,28.35,28.35,200.0
2016-11-29 11:30:00,28.4,28.6,28.4,28.55,1200.0,28.4,28.6,28.4,28.55,1200.0
2016-11-29 12:00:00,28.5,28.5,28.4,28.4,400.0,28.5,28.5,28.4,28.4,400.0
2016-11-29 12:30:00,28.3,28.5,28.3,28.4,600.0,28.3,28.5,28.3,28.4,600.0
2016-11-29 13:00:00,28.4,28.5,28.4,28.5,1800.0,28.4,28.5,28.4,28.5,1800.0
2016-11-29 13:30:00,28.5,28.7,28.5,28.6,800.0,28.5,28.7,28.5,28.6,800.0
2016-11-29 14:00:00,28.6,28.65,28.6,28.65,400.0,28.6,28.65,28.6,28.65,400.0
2016-11-29 14:30:00,28.65,28.7,28.6,28.7,814.0,28.65,28.7,28.6,28.7,814.0
2016-11-29 15:00:00,28.65,28.65,28.45,28.65,3000.0,28.65,28.65,28.45,28.65,3000.0
2016-11-29 15:30:00,28.5,28.5,28.25,28.33,3288.0,28.5,28.5,28.25,28.33,3288.0
2016-11-30 09:30:00,28.25,28.25,28.1,28.15,2892.0,28.25,28.25,28.1,28.15,2892.0
2016-11-30 10:00:00,28.25,28.4,28.1,28.1,3238.0,28.25,28.4,28.1,28.1,3238.0
2016-11-30 10:30:00,28.15,28.2,28.1,28.15,1400.0,28.15,28.2,28.1,28.15,1400.0
2016-11-30 11:00:00,28.05,28.25,28.05,28.15,900.0,28.05,28.25,28.05,28.15,900.0
2016-11-30 11:30:00,28.1,28.15,28.1,28.1,800.0,28.1,28.15,28.1,28.1,800.0
2016-11-30 12:00:00,28.05,28.05,27.85,27.85,2100.0,28.05,28.05,27.85,27.85,2100.0
2016-11-30 12:30:00,27.95,27.95,27.8,27.8,600.0,27.95,27.95,27.8,27.8,600.0
2016-11-30 13:00:00,27.85,27.95,27.85,27.95,900.0,27.85,27.95,27.85,27.95,900.0
2016-11-30 13:30:00,27.85,27.85,27.8,27.8,662.0,27.85,27.85,27.8,27.8,662.0
2016-11-30 14:00:00,27.8,27.85,27.65,27.85,4600.0,27.8,27.85,27.65,27.85,4600.0
2016-11-30 14:30:00,27.8,27.9,27.75,27.9,957.0,27.8,27.9,27.75,27.9,957.0
2016-11-30 15:00:00,27.95,28.25,27.95,28.1,4292.0,27.95,28.25,27.95,28.1,4292.0
2016-11-30 15:30:00,28.06,28.1,27.98,28.05,3612.0,28.06,28.1,27.98,28.05,3612.0
2016-12-01 09:30:00,30.1,31.55,30.05,31.4,48529.0,30.1,31.55,30.05,31.4,48529.0
2016-12-01 10:00:00,31.45,31.8,31.3,31.45,33659.0,31.45,31.8,31.3,31.45,33659.0
2016-12-01 10:30:00,31.45,31.55,30.5,30.75,28856.0,31.45,31.55,30.5,30.75,28856.0
2016-12-01 11:00:00,30.75,31.05,30.55,31.0,10574.0,30.75,31.05,30.55,31.0,10574.0
2016-12-01 11:30:00,31.0,31.05,30.2,30.55,12438.0,31.0,31.05,30.2,30.55,12438.0
2016-12-01 12:00:00,30.6,30.6,30.35,30.4,2700.0,30.6,30.6,30.35,30.4,2700.0
2016-12-01 12:30:00,30.4,30.77,30.4,30.7,4506.0,30.4,30.77,30.4,30.7,4506.0
2016-12-01 13:00:00,30.65,30.65,30.25,30.4,2600.0,30.65,30.65,30.25,30.4,2600.0
2016-12-01 13:30:00,30.45,30.45,29.8,29.8,5822.0,30.45,30.45,29.8,29.8,5822.0
2016-12-01 14:00:00,29.7,29.9,29.5,29.8,6407.0,29.7,29.9,29.5,29.8,6407.0
2016-12-01 14:30:00,29.85,29.95,29.55,29.6,4921.0,29.85,29.95,29.55,29.6,4921.0
2016-12-01 15:00:00,29.6,29.6,29.35,29.38,3900.0,29.6,29.6,29.35,29.38,3900.0
2016-12-01 15:30:00,29.35,29.4,28.85,29.2,26455.0,29.35,29.4,28.85,29.2,26455.0
2016-12-02 09:30:00,29.45,29.5,29.1,29.15,1700.0,29.45,29.5,29.1,29.15,1700.0
2016-12-02 10:00:00,29.5,29.5,29.1,29.1,800.0,29.5,29.5,29.1,29.1,800.0
2016-12-02 10:30:00,29.2,29.5,29.2,29.5,300.0,29.2,29.5,29.2,29.5,300.0
2016-12-02 11:00:00,29.55,29.8,29.5,29.8,1700.0,29.55,29.8,29.5,29.8,1700.0
2016-12-02 11:30:00,29.9,29.9,29.75,29.85,900.0,29.9,29.9,29.75,29.85,900.0
2016-12-02 12:00:00,29.75,29.75,29.67,29.7,1200.0,29.75,29.75,29.67,29.7,1200.0
2016-12-02 12:30:00,29.67,29.9,29.67,29.9,7258.0,29.67,29.9,29.67,29.9,7258.0
2016-12-02 13:00:00,29.9,29.9,29.7,29.75,1700.0,29.9,29.9,29.7,29.75,1700.0
2016-12-02 13:30:00,29.75,29.85,29.75,29.8,700.0,29.75,29.85,29.75,29.8,700.0
2016-12-02 14:00:00,29.75,29.85,29.73,29.8,1100.0,29.75,29.85,29.73,29.8,1100.0
2016-12-02 14:30:00,29.85,30.0,29.85,29.95,2300.0,29.85,30.0,29.85,29.95,2300.0
2016-12-02 15:00:00,29.95,30.2,29.95,30.2,2533.0,29.95,30.2,29.95,30.2,2533.0
2016-12-02 15:30:00,30.15,30.25,30.15,30.25,7213.0,30.15,30.25,30.15,30.25,7213.0
2016-12-05 09:30:00,30.1,30.45,30.0,30.45,4597.0,30.1,30.45,30.0,30.45,4597.0
2016-12-05 10:00:00,30.5,30.7,30.45,30.7,3314.0,30.5,30.7,30.45,30.7,3314.0
2016-12-05 10:30:00,30.7,30.92,30.7,30.85,4300.0,30.7,30.92,30.7,30.85,4300.0
2016-12-05 11:00:00,30.75,30.85,30.75,30.8,2479.0,30.75,30.85,30.75,30.8,2479.0
2016-12-05 11:30:00,30.7,30.7,30.35,30.35,4632.0,30.7,30.7,30.35,30.35,4632.0
2016-12-05 12:00:00,30.4,30.4,30.05,30.15,5801.0,30.4,30.4,30.05,30.15,5801.0
2016-12-05 12:30:00,30.2,30.3,30.2,30.25,1100.0,30.2,30.3,30.2,30.25,1100.0
2016-12-05 13:00:00,30.25,30.3,30.2,30.25,1200.0,30.25,30.3,30.2,30.25,1200.0
2016-12-05 13:30:00,30.25,30.3,30.25,30.3,1700.0,30.25,30.3,30.25,30.3,1700.0
2016-12-05 14:00:00,30.2,30.25,30.2,30.2,800.0,30.2,30.25,30.2,30.2,800.0
2016-12-05 14:30:00,30.25,30.4,30.2,30.4,2916.0,30.25,30.4,30.2,30.4,2916.0
2016-12-05 15:00:00,30.45,30.75,30.45,30.65,2665.0,30.45,30.75,30.45,30.65,2665.0
2016-12-05 15:30:00,30.65,30.9,30.55,30.88,8385.0,30.65,30.9,30.55,30.88,8385.0
2016-12-06 09:30:00,31.05,31.35,30.9,31.35,2500.0,31.05,31.35,30.9,31.35,2500.0
2016-12-06 10:00:00,31.45,31.6,31.35,31.45,1300.0,31.45,31.6,31.35,31.45,1300.0
2016-12-06 10:30:00,31.45,31.45,31.35,31.35,600.0,31.45,31.45,31.35,31.35,600.0
2016-12-06 11:00:00,31.35,31.45,31.35,31.45,1100.0,31.35,31.45,31.35,31.45,1100.0
2016-12-06 11:30:00,31.25,31.25,31.15,31.15,700.0,31.25,31.25,31.15,31.15,700.0
2016-12-06 12:00:00,31.25,31.25,31.15,31.25,800.0,31.25,31.25,31.15,31.25,800.0
2016-12-06 12:30:00,31.25,31.25,31.15,31.2,1852.0,31.25,31.25,31.15,31.2,1852.0
2016-12-06 13:00:00,31.15,31.2,31.0,31.0,7396.0,31.15,31.2,31.0,31.0,7396.0
2016-12-06 13:30:00,31.0,31.2,30.95,31.05,5183.0,31.0,31.2,30.95,31.05,5183.0
2016-12-06 14:00:00,31.1,31.1,31.0,31.0,1500.0,31.1,31.1,31.0,31.0,1500.0
2016-12-06 14:30:00,31.0,31.15,30.95,31.15,2084.0,31.0,31.15,30.95,31.15,2084.0
2016-12-06 15:00:00,31.15,31.15,30.92,30.92,2950.0,31.15,31.15,30.92,30.92,2950.0
2016-12-06 15:30:00,30.92,31.1,30.9,31.0,11445.0,30.92,31.1,30.9,31.0,11445.0
2016-12-07 09:30:00,31.1,31.15,31.0,31.1,1199.0,31.1,31.15,31.0,31.1,1199.0
2016-12-07 10:00:00,31.1,31.3,31.1,31.3,900.0,31.1,31.3,31.1,31.3,900.0
2016-12-07 10:30:00,31.3,31.5,31.3,31.45,600.0,31.3,31.5,31.3,31.45,600.0
2016-12-07 11:00:00,31.4,31.4,31.4,31.4,200.0,31.4,31.4,31.4,31.4,200.0
2016-12-07 11:30:00,31.45,31.6,31.45,31.6,1000.0,31.45,31.6,31.45,31.6,1000.0
2016-12-07 12:00:00,31.7,31.7,31.7,31.7,500.0,31.7,31.7,31.7,31.7,500.0
2016-12-07 12:30:00,31.6,31.66,31.6,31.65,700.0,31.6,31.66,31.6,31.65,700.0
2016-12-07 13:00:00,31.8,31.9,31.8,31.9,1400.0,31.8,31.9,31.8,31.9,1400.0
2016-12-07 13:30:00,31.8,31.8,31.8,31.8,814.0,31.8,31.8,31.8,31.8,814.0
2016-12-07 14:00:00,31.85,32.05,31.85,32.05,1050.0,31.85,32.05,31.85,32.05,1050.0
2016-12-07 14:30:00,32.05,32.1,32.05,32.05,900.0,32.05,32.1,32.05,32.05,900.0
2016-12-07 15:00:00,32.15,32.15,32.1,32.15,680.0,32.15,32.15,32.1,32.15,680.0
2016-12-07 15:30:00,32.15,32.15,31.77,31.83,6262.0,32.15,32.15,31.77,31.83,6262.0
2016-12-08 09:30:00,32.15,32.2,31.85,31.95,1300.0,32.15,32.2,31.85,31.95,1300.0
2016-12-08 10:00:00,31.95,32.15,31.95,32.1,500.0,31.95,32.15,31.95,32.1,500.0
2016-12-08 10:30:00,32.15,32.3,32.05,32.3,1779.0,32.15,32.3,32.05,32.3,1779.0
2016-12-08 11:00:00,32.35,32.7,32.35,32.65,2800.0,32.35,32.7,32.35,32.65,2800.0
2016-12-08 11:30:00,32.5,32.55,32.5,32.5,500.0,32.5,32.55,32.5,32.5,500.0
2016-12-08 12:00:00,32.45,32.45,32.35,32.35,500.0,32.45,32.45,32.35,32.35,500.0
2016-12-08 12:30:00,32.5,32.65,32.5,32.65,500.0,32.5,32.65,32.5,32.65,500.0
2016-12-08 13:00:00,32.65,32.65,32.55,32.6,400.0,32.65,32.65,32.55,32.6,400.0
2016-12-08 13:30:00,32.7,32.7,32.6,32.65,600.0,32.7,32.7,32.6,32.65,600.0
2016-12-08 14:00:00,32.7,32.75,32.35,32.4,1496.0,32.7,32.75,32.35,32.4,1496.0
2016-12-08 14:30:00,32.35,32.4,32.35,32.35,800.0,32.35,32.4,32.35,32.35,800.0
2016-12-08 15:00:00,32.4,32.45,32.35,32.45,1700.0,32.4,32.45,32.35,32.45,1700.0
2016-12-08 15:30:00,32.5,32.6,32.5,32.55,3032.0,32.5,32.6,32.5,32.55,3032.0
2016-12-09 09:30:00,32.5,32.6,32.35,32.35,1463.0,32.5,32.6,32.35,32.35,1463.0
2016-12-09 10:00:00,32.35,32.45,32.05,32.15,1857.0,32.35,32.45,32.05,32.15,1857.0
2016-12-09 10:30:00,32.2,32.35,32.2,32.35,900.0,32.2,32.35,32.2,32.35,900.0
2016-12-09 11:00:00,32.2,32.3,32.2,32.25,700.0,32.2,32.3,32.2,32.25,700.0
2016-12-09 11:30:00,32.15,32.2,32.15,32.2,400.0,32.15,32.2,32.15,32.2,400.0
2016-12-09 12:00:00,32.25,32.25,32.1,32.1,500.0,32.25,32.25,32.1,32.1,500.0
2016-12-09 12:30:00,32.15,32.15,32.1,32.1,500.0,32.15,32.15,32.1,32.1,500.0
2016-12-09 13:00:00,32.1,32.1,31.95,32.0,700.0,32.1,32.1,31.95,32.0,700.0
2016-12-09 13:30:00,32.05,32.1,32.05,32.1,900.0,32.05,32.1,32.05,32.1,900.0
2016-12-09 14:00:00,32.05,32.05,31.8,31.8,1300.0,32.05,32.05,31.8,31.8,1300.0
2016-12-09 14:30:00,31.75,31.8,31.75,31.8,200.0,31.75,31.8,31.75,31.8,200.0
2016-12-09 15:00:00,31.75,31.75,31.75,31.75,400.0,31.75,31.75,31.75,31.75,400.0
2016-12-09 15:30:00,31.7,31.9,31.65,31.85,6906.0,31.7,31.9,31.65,31.85,6906.0
2016-12-12 09:30:00,31.9,32.15,31.9,32.15,2053.0,31.9,32.15,31.9,32.15,2053.0
2016-12-12 10:00:00,32.1,32.1,31.85,31.85,828.0,32.1,32.1,31.85,31.85,828.0
2016-12-12 10:30:00,31.7,31.85,31.7,31.85,1773.0,31.7,31.85,31.7,31.85,1773.0
2016-12-12 11:00:00,31.8,31.95,31.7,31.9,1298.0,31.8,31.95,31.7,31.9,1298.0
2016-12-12 11:30:00,31.85,31.85,31.8,31.8,900.0,31.85,31.85,31.8,31.8,900.0
2016-12-12 12:00:00,31.65,31.65,31.5,31.55,600.0,31.65,31.65,31.5,31.55,600.0
2016-12-12 12:30:00,31.6,31.6,31.5,31.5,700.0,31.6,31.6,31.5,31.5,700.0
2016-12-12 13:00:00,31.55,31.65,31.55,31.65,400.0,31.55,31.65,31.55,31.65,400.0
2016-12-12 13:30:00,31.6,31.6,31.5,31.5,1300.0,31.6,31.6,31.5,31.5,1300.0
2016-12-12 14:00:00,31.55,31.65,31.55,31.65,1000.0,31.55,31.65,31.55,31.65,1000.0
2016-12-12 14:30:00,31.65,31.65,31.55,31.55,600.0,31.65,31.65,31.55,31.55,600.0
2016-12-12 15:00:00,31.55,31.65,31.55,31.65,1700.0,31.55,31.65,31.55,31.65,1700.0
2016-12-12 15:30:00,31.6,31.8,31.6,31.8,5464.0,31.6,31.8,31.6,31.8,5464.0
2016-12-13 09:30:00,32.05,32.05,31.95,32.0,1653.0,32.05,32.05,31.95,32.0,1653.0
2016-12-13 10:00:00,32.05,32.1,32.0,32.0,1119.0,32.05,32.1,32.0,32.0,1119.0
2016-12-13 10:30:00,31.95,32.05,31.9,32.05,1789.0,31.95,32.05,31.9,32.05,1789.0
2016-12-13 11:00:00,32.1,32.15,32.05,32.15,1400.0,32.1,32.15,32.05,32.15,1400.0
2016-12-13 11:30:00,32.05,32.1,32.05,32.1,605.0,32.05,32.1,32.05,32.1,605.0
2016-12-13 12:00:00,32.15,32.25,32.15,32.25,700.0,32.15,32.25,32.15,32.25,700.0
2016-12-13 12:30:00,32.25,32.4,32.25,32.4,1200.0,32.25,32.4,32.25,32.4,1200.0
2016-12-13 13:00:00,32.4,32.45,32.35,32.35,650.0,32.4,32.45,32.35,32.35,650.0
2016-12-13 13:30:00,32.35,32.35,32.35,32.35,1450.0,32.35,32.35,32.35,32.35,1450.0
2016-12-13 14:00:00,32.25,32.3,32.25,32.3,2850.0,32.25,32.3,32.25,32.3,2850.0
2016-12-13 14:30:00,32.35,32.35,32.3,32.3,500.0,32.35,32.35,32.3,32.3,500.0
2016-12-13 15:00:00,32.3,32.3,32.1,32.15,500.0,32.3,32.3,32.1,32.15,500.0
2016-12-13 15:30:00,32.2,32.2,32.05,32.13,3325.0,32.2,32.2,32.05,32.13,3325.0
2016-12-14 09:30:00,31.9,32.15,31.9,32.15,600.0,31.9,32.15,31.9,32.15,600.0
2016-12-14 10:00:00,32.0,32.05,32.0,32.05,789.0,32.0,32.05,32.0,32.05,789.0
2016-12-14 10:30:00,32.05,32.1,31.95,32.05,1700.0,32.05,32.1,31.95,32.05,1700.0
2016-12-14 11:00:00,32.05,32.1,32.05,32.1,600.0,32.05,32.1,32.05,32.1,600.0
2016-12-14 11:30:00,32.0,32.0,32.0,32.0,800.0,32.0,32.0,32.0,32.0,800.0
2016-12-14 12:00:00,32.1,32.1,31.95,31.95,700.0,32.1,32.1,31.95,31.95,700.0
2016-12-14 12:30:00,32.0,32.0,32.0,32.0,300.0,32.0,32.0,32.0,32.0,300.0
2016-12-14 13:00:00,32.05,32.05,31.95,32.05,1400.0,32.05,32.05,31.95,32.05,1400.0
2016-12-14 13:30:00,32.1,32.15,32.1,32.15,300.0,32.1,32.15,32.1,32.15,300.0
2016-12-14 14:00:00,32.0,32.15,32.0,32.0,2100.0,32.0,32.15,32.0,32.0,2100.0
2016-12-14 14:30:00,32.0,32.2,32.0,32.0,800.0,32.0,32.2,32.0,32.0,800.0
2016-12-14 15:00:00,32.0,32.1,31.95,32.1,1800.0,32.0,32.1,31.95,32.1,1800.0
2016-12-14 15:30:00,32.08,32.25,32.08,32.1,5746.0,32.08,32.25,32.08,32.1,5746.0
2016-12-15 09:30:00,32.2,32.65,32.15,32.65,1200.0,32.2,32.65,32.15,32.65,1200.0
2016-12-15 10:00:00,32.45,32.85,32.45,32.85,2400.0,32.45,32.85,32.45,32.85,2400.0
2016-12-15 10:30:00,32.9,32.9,32.8,32.9,1200.0,32.9,32.9,32.8,32.9,1200.0
2016-12-15 11:00:00,32.95,33.2,32.8,32.85,2381.0,32.95,33.2,32.8,32.85,2381.0
2016-12-15 11:30:00,32.8,32.9,32.65,32.65,700.0,32.8,32.9,32.65,32.65,700.0
2016-12-15 12:00:00,32.7,32.7,32.6,32.6,400.0,32.7,32.7,32.6,32.6,400.0
2016-12-15 12:30:00,32.65,32.65,32.6,32.6,200.0,32.65,32.65,32.6,32.6,200.0
2016-12-15 13:00:00,32.7,32.7,32.7,32.7,400.0,32.7,32.7,32.7,32.7,400.0
2016-12-15 13:30:00,32.7,32.8,32.6,32.6,1200.0,32.7,32.8,32.6,32.6,1200.0
2016-12-15 14:00:00,32.5,32.55,32.5,32.5,500.0,32.5,32.55,32.5,32.5,500.0
2016-12-15 14:30:00,32.5,32.5,32.4,32.4,1548.0,32.5,32.5,32.4,32.4,1548.0
2016-12-15 15:00:00,32.45,32.45,32.35,32.4,900.0,32.45,32.45,32.35,32.4,900.0
2016-12-15 15:30:00,32.4,32.55,32.4,32.53,2146.0,32.4,32.55,32.4,32.53,2146.0
2016-12-16 09:30:00,32.85,32.85,32.4,32.5,800.0,32.85,32.85,32.4,32.5,800.0
2016-12-16 10:00:00,32.65,32.65,32.65,32.65,400.0,32.65,32.65,32.65,32.65,400.0
2016-12-16 10:30:00,32.65,32.8,32.65,32.75,630.0,32.65,32.8,32.65,32.75,630.0
2016-12-16 11:00:00,32.65,32.65,32.55,32.55,300.0,32.65,32.65,32.55,32.55,300.0
2016-12-16 11:30:00,32.4,32.45,32.4,32.45,400.0,32.4,32.45,32.4,32.45,400.0
2016-12-16 12:00:00,32.6,32.6,32.35,32.35,700.0,32.6,32.6,32.35,32.35,700.0
2016-12-16 12:30:00,32.3,32.3,32.2,32.25,1000.0,32.3,32.3,32.2,32.25,1000.0
2016-12-16 13:00:00,32.3,32.35,32.3,32.35,500.0,32.3,32.35,32.3,32.35,500.0
2016-12-16 13:30:00,32.3,32.4,32.3,32.35,1100.0,32.3,32.4,32.3,32.35,1100.0
2016-12-16 14:00:00,32.35,32.45,32.35,32.45,700.0,32.35,32.45,32.35,32.45,700.0
2016-12-16 14:30:00,32.5,32.5,32.5,32.5,750.0,32.5,32.5,32.5,32.5,750.0
2016-12-16 15:00:00,32.4,32.45,32.3,32.45,800.0,32.4,32.45,32.3,32.45,800.0
2016-12-16 15:30:00,32.4,32.4,32.15,32.22,4688.0,32.4,32.4,32.15,32.22,4688.0
2016-12-19 09:30:00,32.35,32.55,32.35,32.5,1000.0,32.35,32.55,32.35,32.5,1000.0
2016-12-19 10:00:00,32.4,32.4,32.4,32.4,100.0,32.4,32.4,32.4,32.4,100.0
2016-12-19 10:30:00,32.5,32.55,32.5,32.55,300.0,32.5,32.55,32.5,32.55,300.0
2016-12-19 11:00:00,32.7,32.7,32.7,32.7,100.0,32.7,32.7,32.7,32.7,100.0
2016-12-19 11:30:00,32.5,32.5,32.5,32.5,100.0,32.5,32.5,32.5,32.5,100.0
2016-12-19 12:00:00,32.5,32.7,32.5,32.7,1000.0,32.5,32.7,32.5,32.7,1000.0
2016-12-19 12:30:00,32.75,32.9,32.7,32.88,917.0,32.75,32.9,32.7,32.88,917.0
2016-12-19 13:00:00,32.9,32.9,32.85,32.85,700.0,32.9,32.9,32.85,32.85,700.0
2016-12-19 13:30:00,32.9,33.15,32.9,33.15,1200.0,32.9,33.15,32.9,33.15,1200.0
2016-12-19 14:00:00,33.1,33.1,33.0,33.1,500.0,33.1,33.1,33.0,33.1,500.0
2016-12-19 14:30:00,32.95,32.95,32.95,32.95,200.0,32.95,32.95,32.95,32.95,200.0
2016-12-19 15:00:00,32.9,32.9,32.7,32.8,899.0,32.9,32.9,32.7,32.8,899.0
2016-12-19 15:30:00,32.7,32.72,32.65,32.7,1849.0,32.7,32.72,32.65,32.7,1849.0
2016-12-20 09:30:00,32.55,32.7,32.45,32.7,2400.0,32.55,32.7,32.45,32.7,2400.0
2016-12-20 10:00:00,32.55,32.75,32.5,32.75,800.0,32.55,32.75,32.5,32.75,800.0
2016-12-20 10:30:00,32.72,32.85,32.7,32.85,700.0,32.72,32.85,32.7,32.85,700.0
2016-12-20 11:00:00,32.8,32.8,32.65,32.7,400.0,32.8,32.8,32.65,32.7,400.0
2016-12-20 11:30:00,32.75,32.75,32.6,32.6,998.0,32.75,32.75,32.6,32.6,998.0
2016-12-20 12:00:00,32.6,32.8,32.6,32.8,1150.0,32.6,32.8,32.6,32.8,1150.0
2016-12-20 12:30:00,32.8,32.85,32.75,32.8,1900.0,32.8,32.85,32.75,32.8,1900.0
2016-12-20 13:00:00,32.75,32.8,32.75,32.8,800.0,32.75,32.8,32.75,32.8,800.0
2016-12-20 13:30:00,32.75,32.75,32.65,32.65,2798.0,32.75,32.75,32.65,32.65,2798.0
2016-12-20 14:00:00,32.6,32.7,32.55,32.6,1600.0,32.6,32.7,32.55,32.6,1600.0
2016-12-20 14:30:00,32.55,32.6,32.55,32.6,400.0,32.55,32.6,32.55,32.6,400.0
2016-12-20 15:00:00,32.5,32.55,32.5,32.55,700.0,32.5,32.55,32.5,32.55,700.0
2016-12-20 15:30:00,32.6,32.75,32.6,32.75,2600.0,32.6,32.75,32.6,32.75,2600.0
2016-12-21 09:30:00,32.75,32.83,32.65,32.75,700.0,32.75,32.83,32.65,32.75,700.0
2016-12-21 10:00:00,32.75,33.0,32.75,33.0,600.0,32.75,33.0,32.75,33.0,600.0
2016-12-21 10:30:00,32.8,32.8,32.8,32.8,100.0,32.8,32.8,32.8,32.8,100.0
2016-12-21 11:00:00,32.85,33.05,32.85,33.05,600.0,32.85,33.05,32.85,33.05,600.0
2016-12-21 11:30:00,32.9,32.9,32.9,32.9,400.0,32.9,32.9,32.9,32.9,400.0
2016-12-21 12:00:00,33.05,33.1,33.05,33.1,200.0,33.05,33.1,33.05,33.1,200.0
2016-12-21 12:30:00,33.1,33.1,33.03,33.03,400.0,33.1,33.1,33.03,33.03,400.0
2016-12-21 13:00:00,33.05,33.1,33.0,33.1,1200.0,33.05,33.1,33.0,33.1,1200.0
2016-12-21 13:30:00,33.0,33.05,32.95,33.03,1000.0,33.0,33.05,32.95,33.03,1000.0
2016-12-21 14:00:00,33.0,33.05,33.0,33.05,500.0,33.0,33.05,33.0,33.05,500.0
2016-12-21 14:30:00,33.0,33.05,33.0,33.05,200.0,33.0,33.05,33.0,33.05,200.0
2016-12-21 15:00:00,32.9,32.9,32.85,32.85,200.0,32.9,32.9,32.85,32.85,200.0
2016-12-21 15:30:00,32.85,32.85,32.75,32.75,700.0,32.85,32.85,32.75,32.75,700.0
2016-12-22 09:30:00,32.7,32.7,32.45,32.45,2478.0,32.7,32.7,32.45,32.45,2478.0
2016-12-22 10:00:00,32.5,32.55,32.3,32.35,2300.0,32.5,32.55,32.3,32.35,2300.0
2016-12-22 10:30:00,32.35,32.35,31.9,31.9,3250.0,32.35,32.35,31.9,31.9,3250.0
2016-12-22 11:00:00,31.95,32.0,31.9,31.95,2400.0,31.95,32.0,31.9,31.95,2400.0
2016-12-22 11:30:00,32.05,32.05,31.85,31.95,1400.0,32.05,32.05,31.85,31.95,1400.0
2016-12-22 12:00:00,31.95,31.95,31.85,31.9,1600.0,31.95,31.95,31.85,31.9,1600.0
2016-12-22 12:30:00,31.9,32.0,31.9,32.0,900.0,31.9,32.0,31.9,32.0,900.0
2016-12-22 13:00:00,31.9,31.9,31.85,31.85,1000.0,31.9,31.9,31.85,31.85,1000.0
2016-12-22 13:30:00,31.9,31.9,31.8,31.9,2000.0,31.9,31.9,31.8,31.9,2000.0
2016-12-22 14:00:00,31.85,31.88,31.8,31.8,2103.0,31.85,31.88,31.8,31.8,2103.0
2016-12-22 14:30:00,31.8,31.9,31.65,31.7,6625.0,31.8,31.9,31.65,31.7,6625.0
2016-12-22 15:00:00,31.7,31.7,31.55,31.55,2901.0,31.7,31.7,31.55,31.55,2901.0
2016-12-22 15:30:00,31.5,31.58,31.4,31.5,9111.0,31.5,31.58,31.4,31.5,9111.0
2016-12-23 09:30:00,31.55,31.85,31.55,31.8,1300.0,31.55,31.85,31.55,31.8,1300.0
2016-12-23 10:00:00,31.85,31.95,31.85,31.9,2100.0,31.85,31.95,31.85,31.9,2100.0
2016-12-23 10:30:00,32.0,32.0,31.8,31.8,1100.0,32.0,32.0,31.8,31.8,1100.0
2016-12-23 11:00:00,31.8,32.0,31.8,31.9,1500.0,31.8,32.0,31.8,31.9,1500.0
2016-12-23 11:30:00,32.05,32.05,31.9,31.95,1000.0,32.05,32.05,31.9,31.95,1000.0
2016-12-23 12:00:00,32.05,32.05,32.0,32.0,798.0,32.05,32.05,32.0,32.0,798.0
2016-12-23 12:30:00,32.08,32.08,31.9,32.0,1200.0,32.08,32.08,31.9,32.0,1200.0
2016-12-23 13:00:00,32.1,32.22,32.05,32.05,1700.0,32.1,32.22,32.05,32.05,1700.0
2016-12-23 13:30:00,32.03,32.03,31.98,32.03,1000.0,32.03,32.03,31.98,32.03,1000.0
2016-12-23 14:00:00,32.03,32.1,31.98,31.98,2993.0,32.03,32.1,31.98,31.98,2993.0
2016-12-23 14:30:00,32.0,32.05,31.98,32.03,3000.0,32.0,32.05,31.98,32.03,3000.0
2016-12-23 15:00:00,31.98,32.08,31.98,32.08,3774.0,31.98,32.08,31.98,32.08,3774.0
2016-12-23 15:30:00,32.05,32.22,32.03,32.2,7222.0,32.05,32.22,32.03,32.2,7222.0
2016-12-27 09:30:00,32.2,32.4,32.2,32.4,2058.0,32.2,32.4,32.2,32.4,2058.0
2016-12-27 10:00:00,32.45,32.5,32.35,32.45,1200.0,32.45,32.5,32.35,32.45,1200.0
2016-12-27 10:30:00,32.45,32.5,32.38,32.45,1540.0,32.45,32.5,32.38,32.45,1540.0
2016-12-27 11:00:00,32.5,32.6,32.47,32.6,2100.0,32.5,32.6,32.47,32.6,2100.0
2016-12-27 11:30:00,32.65,32.7,32.55,32.55,1100.0,32.65,32.7,32.55,32.55,1100.0
2016-12-27 12:00:00,32.5,32.6,32.5,32.6,1150.0,32.5,32.6,32.5,32.6,1150.0
2016-12-27 12:30:00,32.55,32.55,32.45,32.55,600.0,32.55,32.55,32.45,32.55,600.0
2016-12-27 13:00:00,32.5,32.5,32.4,32.5,700.0,32.5,32.5,32.4,32.5,700.0
2016-12-27 13:30:00,32.45,32.45,32.45,32.45,400.0,32.45,32.45,32.45,32.45,400.0
2016-12-27 14:00:00,32.5,32.55,32.5,32.55,1500.0,32.5,32.55,32.5,32.55,1500.0
2016-12-27 14:30:00,32.6,32.6,32.53,32.55,1500.0,32.6,32.6,32.53,32.55,1500.0
2016-12-27 15:00:00,32.55,32.65,32.55,32.65,1100.0,32.55,32.65,32.55,32.65,1100.0
2016-12-27 15:30:00,32.63,32.65,32.5,32.5,2483.0,32.63,32.65,32.5,32.5,2483.0
2016-12-28 09:30:00,32.45,32.45,32.3,32.3,2200.0,32.45,32.45,32.3,32.3,2200.0
2016-12-28 10:00:00,32.2,32.25,32.05,32.2,2350.0,32.2,32.25,32.05,32.2,2350.0
2016-12-28 10:30:00,32.15,32.15,32.1,32.1,1300.0,32.15,32.15,32.1,32.1,1300.0
2016-12-28 11:00:00,32.25,32.55,32.25,32.45,2000.0,32.25,32.55,32.25,32.45,2000.0
2016-12-28 11:30:00,32.4,32.4,32.38,32.4,400.0,32.4,32.4,32.38,32.4,400.0
2016-12-28 12:00:00,32.3,32.3,32.25,32.25,1100.0,32.3,32.3,32.25,32.25,1100.0
2016-12-28 12:30:00,32.2,32.25,32.2,32.2,978.0,32.2,32.25,32.2,32.2,978.0
2016-12-28 13:00:00,32.2,32.25,32.2,32.25,1000.0,32.2,32.25,32.2,32.25,1000.0
2016-12-28 13:30:00,32.3,32.35,32.2,32.25,1570.0,32.3,32.35,32.2,32.25,1570.0
2016-12-28 14:00:00,32.28,32.28,32.15,32.15,400.0,32.28,32.28,32.15,32.15,400.0
2016-12-28 14:30:00,32.2,32.2,32.15,32.15,900.0,32.2,32.2,32.15,32.15,900.0
2016-12-28 15:00:00,32.2,32.3,32.2,32.3,1300.0,32.2,32.3,32.2,32.3,1300.0
2016-12-28 15:30:00,32.33,32.33,32.2,32.3,4506.0,32.33,32.33,32.2,32.3,4506.0
2016-12-29 09:30:00,32.5,32.5,32.2,32.3,2600.0,32.5,32.5,32.2,32.3,2600.0
2016-12-29 10:00:00,32.35,32.35,32.2,32.3,3500.0,32.35,32.35,32.2,32.3,3500.0
2016-12-29 10:30:00,32.3,32.3,32.25,32.25,1800.0,32.3,32.3,32.25,32.25,1800.0
2016-12-29 11:00:00,32.2,32.2,32.15,32.2,1700.0,32.2,32.2,32.15,32.2,1700.0
2016-12-29 11:30:00,32.2,32.2,32.0,32.0,1400.0,32.2,32.2,32.0,32.0,1400.0
2016-12-29 12:00:00,31.95,32.05,31.9,32.05,2100.0,31.95,32.05,31.9,32.05,2100.0
2016-12-29 12:30:00,32.05,32.05,32.0,32.0,800.0,32.05,32.05,32.0,32.0,800.0
2016-12-29 13:00:00,31.95,32.0,31.95,31.95,400.0,31.95,32.0,31.95,31.95,400.0
2016-12-29 13:30:00,31.9,31.9,31.9,31.9,100.0,31.9,31.9,31.9,31.9,100.0
2016-12-29 14:00:00,31.9,31.95,31.9,31.95,500.0,31.9,31.95,31.9,31.95,500.0
2016-12-29 14:30:00,31.85,31.85,31.8,31.8,1300.0,31.85,31.85,31.8,31.8,1300.0
2016-12-29 15:00:00,31.75,31.85,31.7,31.85,1000.0,31.75,31.85,31.7,31.85,1000.0
2016-12-29 15:30:00,31.85,32.05,31.8,32.03,5909.0,31.85,32.05,31.8,32.03,5909.0
2016-12-30 09:30:00,31.85,31.95,31.65,31.75,1100.0,31.85,31.95,31.65,31.75,1100.0
2016-12-30 10:00:00,31.55,31.55,31.5,31.5,1400.0,31.55,31.55,31.5,31.5,1400.0
2016-12-30 10:30:00,31.5,31.5,31.35,31.45,1400.0,31.5,31.5,31.35,31.45,1400.0
2016-12-30 11:00:00,31.48,31.5,31.4,31.5,1500.0,31.48,31.5,31.4,31.5,1500.0
2016-12-30 11:30:00,31.55,31.7,31.55,31.6,2500.0,31.55,31.7,31.55,31.6,2500.0
2016-12-30 12:00:00,31.6,31.6,31.5,31.5,1000.0,31.6,31.6,31.5,31.5,1000.0
2016-12-30 12:30:00,31.55,31.55,31.45,31.45,400.0,31.55,31.55,31.45,31.45,400.0
2016-12-30 13:00:00,31.5,31.5,31.35,31.35,1400.0,31.5,31.5,31.35,31.35,1400.0
2016-12-30 13:30:00,31.3,31.3,31.3,31.3,300.0,31.3,31.3,31.3,31.3,300.0
2016-12-30 14:00:00,31.25,31.35,31.25,31.3,1050.0,31.25,31.35,31.25,31.3,1050.0
2016-12-30 14:30:00,31.35,31.4,31.35,31.4,1694.0,31.35,31.4,31.35,31.4,1694.0
2016-12-30 15:00:00,31.45,31.45,31.45,31.45,100.0,31.45,31.45,31.45,31.45,100.0
2016-12-30 15:30:00,31.45,31.5,31.45,31.5,3268.0,31.45,31.5,31.45,31.5,3268.0
2017-01-03 09:30:00,31.75,31.75,31.65,31.7,500.0,31.75,31.75,31.65,31.7,500.0
2017-01-03 10:00:00,32.0,32.2,32.0,32.15,1200.0,32.0,32.2,32.0,32.15,1200.0
2017-01-03 10:30:00,32.15,32.15,31.9,31.9,1100.0,32.15,32.15,31.9,31.9,1100.0
2017-01-03 11:00:00,31.8,31.9,31.8,31.85,1100.0,31.8,31.9,31.8,31.85,1100.0
2017-01-03 11:30:00,31.75,31.75,31.55,31.6,1300.0,31.75,31.75,31.55,31.6,1300.0
2017-01-03 12:00:00,31.6,31.7,31.5,31.6,1100.0,31.6,31.7,31.5,31.6,1100.0
2017-01-03 12:30:00,31.6,31.6,31.4,31.4,400.0,31.6,31.6,31.4,31.4,400.0
2017-01-03 13:00:00,31.4,31.4,31.35,31.4,500.0,31.4,31.4,31.35,31.4,500.0
2017-01-03 13:30:00,31.35,31.5,31.35,31.5,1267.0,31.35,31.5,31.35,31.5,1267.0
2017-01-03 14:00:00,31.55,31.55,31.5,31.55,500.0,31.55,31.55,31.5,31.55,500.0
2017-01-03 14:30:00,31.4,31.5,31.4,31.5,700.0,31.4,31.5,31.4,31.5,700.0
2017-01-03 15:00:00,31.55,31.75,31.55,31.75,1700.0,31.55,31.75,31.55,31.75,1700.0
2017-01-03 15:30:00,31.7,31.88,31.65,31.8,3447.0,31.7,31.88,31.65,31.8,3447.0
2017-01-04 09:30:00,31.7,31.85,31.65,31.65,3046.0,31.7,31.85,31.65,31.65,3046.0
2017-01-04 10:00:00,31.7,31.7,31.6,31.6,500.0,31.7,31.7,31.6,31.6,500.0
2017-01-04 10:30:00,31.65,31.75,31.58,31.7,1400.0,31.65,31.75,31.58,31.7,1400.0
2017-01-04 11:00:00,31.7,31.75,31.55,31.7,1599.0,31.7,31.75,31.55,31.7,1599.0
2017-01-04 11:30:00,31.9,31.9,31.85,31.9,500.0,31.9,31.9,31.85,31.9,500.0
2017-01-04 12:00:00,31.85,31.85,31.8,31.85,700.0,31.85,31.85,31.8,31.85,700.0
2017-01-04 12:30:00,31.8,31.8,31.65,31.65,848.0,31.8,31.8,31.65,31.65,848.0
2017-01-04 13:00:00,31.6,31.65,31.55,31.55,1000.0,31.6,31.65,31.55,31.55,1000.0
2017-01-04 13:30:00,31.55,31.6,31.55,31.55,1000.0,31.55,31.6,31.55,31.55,1000.0
2017-01-04 14:00:00,31.55,31.6,31.5,31.55,500.0,31.55,31.6,31.5,31.55,500.0
2017-01-04 14:30:00,31.55,31.55,31.4,31.5,1500.0,31.55,31.55,31.4,31.5,1500.0
2017-01-04 15:00:00,31.4,31.45,31.4,31.42,300.0,31.4,31.45,31.4,31.42,300.0
2017-01-04 15:30:00,31.42,31.45,31.35,31.45,3801.0,31.42,31.45,31.35,31.45,3801.0
2017-01-05 09:30:00,31.5,31.8,31.5,31.7,1600.0,31.5,31.8,31.5,31.7,1600.0
2017-01-05 10:00:00,31.65,31.9,31.6,31.75,3000.0,31.65,31.9,31.6,31.75,3000.0
2017-01-05 10:30:00,31.75,31.75,31.6,31.6,1000.0,31.75,31.75,31.6,31.6,1000.0
2017-01-05 11:00:00,31.6,31.6,31.15,31.25,2090.0,31.6,31.6,31.15,31.25,2090.0
2017-01-05 11:30:00,31.25,31.3,31.1,31.1,1600.0,31.25,31.3,31.1,31.1,1600.0
2017-01-05 12:00:00,31.25,31.25,31.2,31.25,600.0,31.25,31.25,31.2,31.25,600.0
2017-01-05 12:30:00,31.25,31.3,31.25,31.3,300.0,31.25,31.3,31.25,31.3,300.0
2017-01-05 13:00:00,31.3,31.4,31.3,31.4,600.0,31.3,31.4,31.3,31.4,600.0
2017-01-05 13:30:00,31.4,31.45,31.4,31.45,700.0,31.4,31.45,31.4,31.45,700.0
2017-01-05 14:00:00,31.5,31.5,31.5,31.5,400.0,31.5,31.5,31.5,31.5,400.0
2017-01-05 14:30:00,31.45,31.45,31.3,31.3,3154.0,31.45,31.45,31.3,31.3,3154.0
2017-01-05 15:00:00,31.35,31.45,31.35,31.35,5765.0,31.35,31.45,31.35,31.35,5765.0
2017-01-05 15:30:00,31.35,31.35,31.25,31.25,1300.0,31.35,31.35,31.25,31.25,1300.0
2017-01-06 09:30:00,31.25,31.3,31.25,31.3,200.0,31.25,31.3,31.25,31.3,200.0
2017-01-06 10:00:00,31.3,31.3,31.2,31.2,200.0,31.3,31.3,31.2,31.2,200.0
2017-01-06 10:30:00,31.06,31.2,31.06,31.1,700.0,31.06,31.2,31.06,31.1,700.0
2017-01-06 11:00:00,31.1,31.15,31.1,31.15,500.0,31.1,31.15,31.1,31.15,500.0
2017-01-06 11:30:00,31.1,31.1,31.1,31.1,1200.0,31.1,31.1,31.1,31.1,1200.0
2017-01-06 12:00:00,31.1,31.35,31.1,31.35,1000.0,31.1,31.35,31.1,31.35,1000.0
2017-01-06 12:30:00,31.4,31.7,31.35,31.7,4600.0,31.4,31.7,31.35,31.7,4600.0
2017-01-06 13:00:00,31.7,31.7,31.7,31.7,1500.0,31.7,31.7,31.7,31.7,1500.0
2017-01-06 13:30:00,31.65,31.65,31.65,31.65,300.0,31.65,31.65,31.65,31.65,300.0
2017-01-06 14:00:00,31.6,31.65,31.6,31.65,1600.0,31.6,31.65,31.6,31.65,1600.0
2017-01-06 14:30:00,31.6,31.65,31.6,31.65,625.0,31.6,31.65,31.6,31.65,625.0
2017-01-06 15:00:00,31.65,31.7,31.63,31.65,1200.0,31.65,31.7,31.63,31.65,1200.0
2017-01-06 15:30:00,31.65,31.7,31.63,31.7,4210.0,31.65,31.7,31.63,31.7,4210.0
2017-01-09 09:30:00,31.55,32.08,31.55,31.7,1200.0,31.55,32.08,31.55,31.7,1200.0
2017-01-09 10:00:00,31.85,31.95,31.85,31.95,4685.0,31.85,31.95,31.85,31.95,4685.0
2017-01-09 10:30:00,32.0,32.2,31.95,32.05,1720.0,32.0,32.2,31.95,32.05,1720.0
2017-01-09 11:00:00,32.0,32.1,32.0,32.1,1100.0,32.0,32.1,32.0,32.1,1100.0
2017-01-09 11:30:00,32.2,32.3,32.1,32.25,1898.0,32.2,32.3,32.1,32.25,1898.0
2017-01-09 12:00:00,32.25,32.25,32.05,32.05,600.0,32.25,32.25,32.05,32.05,600.0
2017-01-09 12:30:00,32.05,32.05,32.0,32.0,800.0,32.05,32.05,32.0,32.0,800.0
2017-01-09 13:00:00,31.95,32.05,31.95,31.95,1203.0,31.95,32.05,31.95,31.95,1203.0
2017-01-09 13:30:00,32.0,32.0,31.95,31.95,698.0,32.0,32.0,31.95,31.95,698.0
2017-01-09 14:00:00,31.95,31.98,31.95,31.98,506.0,31.95,31.98,31.95,31.98,506.0
2017-01-09 14:30:00,31.85,31.9,31.85,31.9,967.0,31.85,31.9,31.85,31.9,967.0
2017-01-09 15:00:00,31.95,32.08,31.95,32.05,3751.0,31.95,32.08,31.95,32.05,3751.0
2017-01-09 15:30:00,32.05,32.05,31.95,31.95,3868.0,32.05,32.05,31.95,31.95,3868.0
2017-01-10 09:30:00,32.13,32.13,31.9,32.0,1571.0,32.13,32.13,31.9,32.0,1571.0
2017-01-10 10:00:00,31.95,32.0,31.95,32.0,400.0,31.95,32.0,31.95,32.0,400.0
2017-01-10 10:30:00,32.0,32.25,32.0,32.25,1000.0,32.0,32.25,32.0,32.25,1000.0
2017-01-10 11:00:00,32.2,32.35,32.15,32.35,1500.0,32.2,32.35,32.15,32.35,1500.0
2017-01-10 11:30:00,32.3,32.35,32.15,32.35,1420.0,32.3,32.35,32.15,32.35,1420.0
2017-01-10 12:00:00,32.35,32.35,32.35,32.35,700.0,32.35,32.35,32.35,32.35,700.0
2017-01-10 12:30:00,32.4,32.4,32.4,32.4,200.0,32.4,32.4,32.4,32.4,200.0
2017-01-10 13:00:00,32.4,32.5,32.35,32.35,1200.0,32.4,32.5,32.35,32.35,1200.0
2017-01-10 13:30:00,32.35,32.35,32.35,32.35,200.0,32.35,32.35,32.35,32.35,200.0
2017-01-10 14:00:00,32.4,32.45,32.35,32.35,1200.0,32.4,32.45,32.35,32.35,1200.0
2017-01-10 14:30:00,32.35,32.35,32.35,32.35,0.0,32.35,32.35,32.35,32.35,0.0
2017-01-10 15:00:00,32.35,32.4,32.35,32.35,631.0,32.35,32.4,32.35,32.35,631.0
2017-01-10 15:30:00,32.4,32.45,32.3,32.35,4551.0,32.4,32.45,32.3,32.35,4551.0
2017-01-11 09:30:00,32.1,32.1,32.1,32.1,100.0,32.1,32.1,32.1,32.1,100.0
2017-01-11 10:00:00,32.35,32.4,32.35,32.35,700.0,32.35,32.4,32.35,32.35,700.0
2017-01-11 10:30:00,32.35,32.55,32.35,32.55,1205.0,32.35,32.55,32.35,32.55,1205.0
2017-01-11 11:00:00,32.6,32.6,32.51,32.6,700.0,32.6,32.6,32.51,32.6,700.0
2017-01-11 11:30:00,32.4,32.55,32.35,32.55,1200.0,32.4,32.55,32.35,32.55,1200.0
2017-01-11 12:00:00,32.6,32.6,32.55,32.55,300.0,32.6,32.6,32.55,32.55,300.0
2017-01-11 12:30:00,32.5,32.5,32.5,32.5,700.0,32.5,32.5,32.5,32.5,700.0
2017-01-11 13:00:00,32.45,32.45,32.45,32.45,400.0,32.45,32.45,32.45,32.45,400.0
2017-01-11 13:30:00,32.4,32.4,32.3,32.3,400.0,32.4,32.4,32.3,32.3,400.0
2017-01-11 14:00:00,32.3,32.4,32.3,32.4,400.0,32.3,32.4,32.3,32.4,400.0
2017-01-11 14:30:00,32.5,32.55,32.5,32.55,700.0,32.5,32.55,32.5,32.55,700.0
2017-01-11 15:00:00,32.5,32.5,32.45,32.45,600.0,32.5,32.5,32.45,32.45,600.0
2017-01-11 15:30:00,32.45,32.65,32.45,32.65,2398.0,32.45,32.65,32.45,32.65,2398.0
2017-01-12 09:30:00,32.2,32.2,32.0,32.1,1400.0,32.2,32.2,32.0,32.1,1400.0
2017-01-12 10:00:00,32.15,32.15,31.85,32.05,2423.0,32.15,32.15,31.85,32.05,2423.0
2017-01-12 10:30:00,32.05,32.05,31.9,31.9,1200.0,32.05,32.05,31.9,31.9,1200.0
2017-01-12 11:00:00,31.8,31.85,31.8,31.85,300.0,31.8,31.85,31.8,31.85,300.0
2017-01-12 11:30:00,31.8,31.8,31.8,31.8,300.0,31.8,31.8,31.8,31.8,300.0
2017-01-12 12:00:00,31.8,31.95,31.8,31.95,1296.0,31.8,31.95,31.8,31.95,1296.0
2017-01-12 12:30:00,31.95,32.1,31.95,32.1,2000.0,31.95,32.1,31.95,32.1,2000.0
2017-01-12 13:00:00,32.1,32.1,32.0,32.0,900.0,32.1,32.1,32.0,32.0,900.0
2017-01-12 13:30:00,32.0,32.05,32.0,32.0,1375.0,32.0,32.05,32.0,32.0,1375.0
2017-01-12 14:00:00,31.9,31.9,31.9,31.9,1200.0,31.9,31.9,31.9,31.9,1200.0
2017-01-12 14:30:00,31.95,32.05,31.95,31.95,1623.0,31.95,32.05,31.95,31.95,1623.0
2017-01-12 15:00:00,31.9,32.0,31.9,31.9,2359.0,31.9,32.0,31.9,31.9,2359.0
2017-01-12 15:30:00,31.9,32.08,31.9,32.0,2492.0,31.9,32.08,31.9,32.0,2492.0
2017-01-13 09:30:00,32.25,32.35,32.25,32.35,1100.0,32.25,32.35,32.25,32.35,1100.0
2017-01-13 10:00:00,32.4,32.5,32.4,32.45,1100.0,32.4,32.5,32.4,32.45,1100.0
2017-01-13 10:30:00,32.65,32.7,32.65,32.7,800.0,32.65,32.7,32.65,32.7,800.0
2017-01-13 11:00:00,32.7,33.0,32.7,33.0,3600.0,32.7,33.0,32.7,33.0,3600.0
2017-01-13 11:30:00,32.95,33.15,32.9,33.06,1600.0,32.95,33.15,32.9,33.06,1600.0
2017-01-13 12:00:00,33.1,33.1,32.9,32.9,900.0,33.1,33.1,32.9,32.9,900.0
2017-01-13 12:30:00,32.96,32.96,32.96,32.96,200.0,32.96,32.96,32.96,32.96,200.0
2017-01-13 13:00:00,32.95,32.96,32.95,32.96,300.0,32.95,32.96,32.95,32.96,300.0
2017-01-13 13:30:00,33.0,33.0,32.96,32.96,200.0,33.0,33.0,32.96,32.96,200.0
2017-01-13 14:00:00,32.95,32.95,32.95,32.95,200.0,32.95,32.95,32.95,32.95,200.0
2017-01-13 14:30:00,32.9,32.9,32.85,32.9,498.0,32.9,32.9,32.85,32.9,498.0
2017-01-13 15:00:00,32.9,32.9,32.9,32.9,200.0,32.9,32.9,32.9,32.9,200.0
2017-01-13 15:30:00,32.9,32.9,32.8,32.9,1400.0,32.9,32.9,32.8,32.9,1400.0
2017-01-17 09:30:00,32.85,33.15,32.85,33.1,1863.0,32.85,33.15,32.85,33.1,1863.0
2017-01-17 10:00:00,33.1,33.1,33.0,33.0,4400.0,33.1,33.1,33.0,33.0,4400.0
2017-01-17 10:30:00,33.0,33.0,32.9,32.95,1300.0,33.0,33.0,32.9,32.95,1300.0
2017-01-17 11:00:00,32.95,32.95,32.75,32.75,2000.0,32.95,32.95,32.75,32.75,2000.0
2017-01-17 11:30:00,32.7,32.9,32.7,32.9,1300.0,32.7,32.9,32.7,32.9,1300.0
2017-01-17 12:00:00,32.9,32.95,32.85,32.9,1000.0,32.9,32.95,32.85,32.9,1000.0
2017-01-17 12:30:00,32.9,32.92,32.9,32.9,1000.0,32.9,32.92,32.9,32.9,1000.0
2017-01-17 13:00:00,32.9,32.9,32.55,32.55,1300.0,32.9,32.9,32.55,32.55,1300.0
2017-01-17 13:30:00,32.5,32.5,32.4,32.5,1900.0,32.5,32.5,32.4,32.5,1900.0
2017-01-17 14:00:00,32.55,32.6,32.45,32.5,800.0,32.55,32.6,32.45,32.5,800.0
2017-01-17 14:30:00,32.5,32.6,32.45,32.55,1400.0,32.5,32.6,32.45,32.55,1400.0
2017-01-17 15:00:00,32.55,32.6,32.55,32.6,900.0,32.55,32.6,32.55,32.6,900.0
2017-01-17 15:30:00,32.6,32.65,32.5,32.63,4221.0,32.6,32.65,32.5,32.63,4221.0
2017-01-18 09:30:00,33.1,33.15,32.95,33.1,1300.0,33.1,33.15,32.95,33.1,1300.0
2017-01-18 10:00:00,33.1,33.1,33.05,33.05,600.0,33.1,33.1,33.05,33.05,600.0
2017-01-18 10:30:00,32.85,32.85,32.75,32.75,300.0,32.85,32.85,32.75,32.75,300.0
2017-01-18 11:00:00,32.8,32.8,32.7,32.7,473.0,32.8,32.8,32.7,32.7,473.0
2017-01-18 11:30:00,32.8,32.8,32.55,32.55,700.0,32.8,32.8,32.55,32.55,700.0
2017-01-18 12:00:00,32.55,32.55,32.5,32.5,400.0,32.55,32.55,32.5,32.5,400.0
2017-01-18 12:30:00,32.45,32.45,32.35,32.35,300.0,32.45,32.45,32.35,32.35,300.0
2017-01-18 13:00:00,32.35,32.35,32.3,32.35,300.0,32.35,32.35,32.3,32.35,300.0
2017-01-18 13:30:00,32.4,32.6,32.4,32.6,2290.0,32.4,32.6,32.4,32.6,2290.0
2017-01-18 14:00:00,32.55,32.55,32.55,32.55,300.0,32.55,32.55,32.55,32.55,300.0
2017-01-18 14:30:00,32.55,32.55,32.55,32.55,200.0,32.55,32.55,32.55,32.55,200.0
2017-01-18 15:00:00,32.55,32.6,32.55,32.6,1144.0,32.55,32.6,32.55,32.6,1144.0
2017-01-18 15:30:00,32.6,32.6,32.55,32.58,1800.0,32.6,32.6,32.55,32.58,1800.0
2017-01-19 09:30:00,32.55,32.55,32.55,32.55,900.0,32.55,32.55,32.55,32.55,900.0
2017-01-19 10:00:00,32.45,32.45,32.45,32.45,300.0,32.45,32.45,32.45,32.45,300.0
2017-01-19 10:30:00,32.45,32.45,32.45,32.45,100.0,32.45,32.45,32.45,32.45,100.0
2017-01-19 11:00:00,32.35,32.4,32.35,32.4,600.0,32.35,32.4,32.35,32.4,600.0
2017-01-19 11:30:00,32.35,32.35,32.3,32.35,300.0,32.35,32.35,32.3,32.35,300.0
2017-01-19 12:00:00,32.4,32.4,32.35,32.35,200.0,32.4,32.4,32.35,32.35,200.0
2017-01-19 12:30:00,32.35,32.35,32.3,32.3,806.0,32.35,32.35,32.3,32.3,806.0
2017-01-19 13:00:00,32.3,32.3,32.3,32.3,300.0,32.3,32.3,32.3,32.3,300.0
2017-01-19 13:30:00,32.3,32.3,32.25,32.25,400.0,32.3,32.3,32.25,32.25,400.0
2017-01-19 14:00:00,32.25,32.25,32.05,32.2,1000.0,32.25,32.25,32.05,32.2,1000.0
2017-01-19 14:30:00,32.2,32.25,32.15,32.15,600.0,32.2,32.25,32.15,32.15,600.0
2017-01-19 15:00:00,32.22,32.22,32.2,32.2,700.0,32.22,32.22,32.2,32.2,700.0
2017-01-19 15:30:00,32.2,32.2,32.15,32.2,3384.0,32.2,32.2,32.15,32.2,3384.0
2017-01-20 09:30:00,32.2,32.55,32.2,32.45,3400.0,32.2,32.55,32.2,32.45,3400.0
2017-01-20 10:00:00,32.4,32.45,32.4,32.45,600.0,32.4,32.45,32.4,32.45,600.0
2017-01-20 10:30:00,32.45,32.45,32.45,32.45,100.0,32.45,32.45,32.45,32.45,100.0
2017-01-20 11:00:00,32.4,32.4,32.25,32.25,1400.0,32.4,32.4,32.25,32.25,1400.0
2017-01-20 11:30:00,32.2,32.4,32.2,32.4,600.0,32.2,32.4,32.2,32.4,600.0
2017-01-20 12:00:00,32.4,32.45,32.35,32.4,2300.0,32.4,32.45,32.35,32.4,2300.0
2017-01-20 12:30:00,32.4,32.4,32.4,32.4,0.0,32.4,32.4,32.4,32.4,0.0
2017-01-20 13:00:00,32.4,32.4,32.35,32.4,400.0,32.4,32.4,32.35,32.4,400.0
2017-01-20 13:30:00,32.35,32.35,32.3,32.3,2900.0,32.35,32.35,32.3,32.3,2900.0
2017-01-20 14:00:00,32.25,32.25,32.2,32.2,700.0,32.25,32.25,32.2,32.2,700.0
2017-01-20 14:30:00,32.2,32.28,32.2,32.2,300.0,32.2,32.28,32.2,32.2,300.0
2017-01-20 15:00:00,32.25,32.25,32.2,32.2,800.0,32.25,32.25,32.2,32.2,800.0
2017-01-20 15:30:00,32.17,32.25,32.15,32.15,8748.0,32.17,32.25,32.15,32.15,8748.0
2017-01-23 09:30:00,32.2,32.25,32.2,32.2,1800.0,32.2,32.25,32.2,32.2,1800.0
2017-01-23 10:00:00,32.2,32.2,32.15,32.15,2200.0,32.2,32.2,32.15,32.15,2200.0
2017-01-23 10:30:00,32.1,32.1,32.0,32.0,700.0,32.1,32.1,32.0,32.0,700.0
2017-01-23 11:00:00,32.05,32.1,32.0,32.0,2000.0,32.05,32.1,32.0,32.0,2000.0
2017-01-23 11:30:00,32.05,32.1,31.9,31.9,800.0,32.05,32.1,31.9,31.9,800.0
2017-01-23 12:00:00,31.95,31.95,31.9,31.9,600.0,31.95,31.95,31.9,31.9,600.0
2017-01-23 12:30:00,31.95,32.05,31.95,32.01,800.0,31.95,32.05,31.95,32.01,800.0
2017-01-23 13:00:00,32.0,32.0,31.95,31.95,1100.0,32.0,32.0,31.95,31.95,1100.0
2017-01-23 13:30:00,32.05,32.1,32.0,32.0,1100.0,32.05,32.1,32.0,32.0,1100.0
2017-01-23 14:00:00,32.15,32.15,32.05,32.05,700.0,32.15,32.15,32.05,32.05,700.0
2017-01-23 14:30:00,32.1,32.15,32.1,32.15,800.0,32.1,32.15,32.1,32.15,800.0
2017-01-23 15:00:00,32.1,32.15,32.1,32.1,3227.0,32.1,32.15,32.1,32.1,3227.0
2017-01-23 15:30:00,32.15,32.15,32.0,32.05,2990.0,32.15,32.15,32.0,32.05,2990.0
2017-01-24 09:30:00,32.35,32.35,32.35,32.35,1015.0,32.35,32.35,32.35,32.35,1015.0
2017-01-24 10:00:00,32.35,32.4,32.3,32.35,948.0,32.35,32.4,32.3,32.35,948.0
2017-01-24 10:30:00,32.35,32.35,32.2,32.2,500.0,32.35,32.35,32.2,32.2,500.0
2017-01-24 11:00:00,32.2,32.25,32.15,32.15,900.0,32.2,32.25,32.15,32.15,900.0
2017-01-24 11:30:00,32.1,32.15,32.1,32.1,1193.0,32.1,32.15,32.1,32.1,1193.0
2017-01-24 12:00:00,32.15,32.15,32.15,32.15,800.0,32.15,32.15,32.15,32.15,800.0
2017-01-24 12:30:00,32.2,32.2,32.15,32.15,738.0,32.2,32.2,32.15,32.15,738.0
2017-01-24 13:00:00,32.15,32.4,32.15,32.3,3191.0,32.15,32.4,32.15,32.3,3191.0
2017-01-24 13:30:00,32.4,32.4,32.3,32.3,4198.0,32.4,32.4,32.3,32.3,4198.0
2017-01-24 14:00:00,32.3,32.3,32.25,32.3,3700.0,32.3,32.3,32.25,32.3,3700.0
2017-01-24 14:30:00,32.3,32.5,32.3,32.47,2400.0,32.3,32.5,32.3,32.47,2400.0
2017-01-24 15:00:00,32.53,32.9,32.5,32.9,2100.0,32.53,32.9,32.5,32.9,2100.0
2017-01-24 15:30:00,32.85,33.03,32.85,33.0,5101.0,32.85,33.03,32.85,33.0,5101.0
2017-01-25 09:30:00,33.5,33.7,33.5,33.65,1360.0,33.5,33.7,33.5,33.65,1360.0
2017-01-25 10:00:00,33.35,33.45,33.35,33.4,1200.0,33.35,33.45,33.35,33.4,1200.0
2017-01-25 10:30:00,33.25,33.25,33.2,33.25,700.0,33.25,33.25,33.2,33.25,700.0
2017-01-25 11:00:00,33.25,33.35,33.25,33.3,1250.0,33.25,33.35,33.25,33.3,1250.0
2017-01-25 11:30:00,33.4,33.4,33.35,33.35,200.0,33.4,33.4,33.35,33.35,200.0
2017-01-25 12:00:00,33.4,33.4,33.4,33.4,347.0,33.4,33.4,33.4,33.4,347.0
2017-01-25 12:30:00,33.45,33.45,33.35,33.4,300.0,33.45,33.45,33.35,33.4,300.0
2017-01-25 13:00:00,33.55,33.55,33.55,33.55,100.0,33.55,33.55,33.55,33.55,100.0
2017-01-25 13:30:00,33.55,33.55,33.5,33.55,500.0,33.55,33.55,33.5,33.55,500.0
2017-01-25 14:00:00,33.53,33.53,33.45,33.5,800.0,33.53,33.53,33.45,33.5,800.0
2017-01-25 14:30:00,33.5,33.53,33.5,33.5,900.0,33.5,33.53,33.5,33.5,900.0
2017-01-25 15:00:00,33.5,33.55,33.5,33.55,833.0,33.5,33.55,33.5,33.55,833.0
2017-01-25 15:30:00,33.55,33.67,33.53,33.67,5190.0,33.55,33.67,33.53,33.67,5190.0
2017-01-26 09:30:00,33.75,33.75,33.5,33.55,900.0,33.75,33.75,33.5,33.55,900.0
2017-01-26 10:00:00,33.5,33.5,33.15,33.2,1671.0,33.5,33.5,33.15,33.2,1671.0
2017-01-26 10:30:00,33.25,33.25,33.15,33.25,1100.0,33.25,33.25,33.15,33.25,1100.0
2017-01-26 11:00:00,33.3,33.4,33.3,33.4,600.0,33.3,33.4,33.3,33.4,600.0
2017-01-26 11:30:00,33.35,33.35,33.35,33.35,400.0,33.35,33.35,33.35,33.35,400.0
2017-01-26 12:00:00,33.25,33.25,33.25,33.25,740.0,33.25,33.25,33.25,33.25,740.0
2017-01-26 12:30:00,33.25,33.3,33.25,33.3,500.0,33.25,33.3,33.25,33.3,500.0
2017-01-26 13:00:00,33.3,33.3,33.3,33.3,0.0,33.3,33.3,33.3,33.3,0.0
2017-01-26 13:30:00,33.3,33.3,33.3,33.3,100.0,33.3,33.3,33.3,33.3,100.0
2017-01-26 14:00:00,33.3,33.3,33.25,33.25,600.0,33.3,33.3,33.25,33.25,600.0
2017-01-26 14:30:00,33.25,33.25,33.25,33.25,400.0,33.25,33.25,33.25,33.25,400.0
2017-01-26 15:00:00,33.3,33.3,33.3,33.3,300.0,33.3,33.3,33.3,33.3,300.0
2017-01-26 15:30:00,33.3,33.3,33.25,33.3,1500.0,33.3,33.3,33.25,33.3,1500.0
2017-01-27 09:30:00,33.55,33.55,33.45,33.55,900.0,33.55,33.55,33.45,33.55,900.0
2017-01-27 10:00:00,33.55,33.55,33.55,33.55,0.0,33.55,33.55,33.55,33.55,0.0
2017-01-27 10:30:00,33.75,33.75,33.65,33.65,800.0,33.75,33.75,33.65,33.65,800.0
2017-01-27 11:00:00,33.65,33.65,33.5,33.6,1100.0,33.65,33.65,33.5,33.6,1100.0
2017-01-27 11:30:00,33.6,33.6,33.6,33.6,200.0,33.6,33.6,33.6,33.6,200.0
2017-01-27 12:00:00,33.6,33.6,33.6,33.6,0.0,33.6,33.6,33.6,33.6,0.0
2017-01-27 12:30:00,33.55,33.55,33.55,33.55,300.0,33.55,33.55,33.55,33.55,300.0
2017-01-27 13:00:00,33.6,33.6,33.6,33.6,200.0,33.6,33.6,33.6,33.6,200.0
2017-01-27 13:30:00,33.6,33.8,33.6,33.8,1310.0,33.6,33.8,33.6,33.8,1310.0
2017-01-27 14:00:00,33.75,33.75,33.75,33.75,500.0,33.75,33.75,33.75,33.75,500.0
2017-01-27 14:30:00,33.75,33.75,33.75,33.75,200.0,33.75,33.75,33.75,33.75,200.0
2017-01-27 15:00:00,33.78,33.78,33.75,33.75,300.0,33.78,33.78,33.75,33.75,300.0
2017-01-27 15:30:00,33.72,33.75,33.7,33.7,3502.0,33.72,33.75,33.7,33.7,3502.0
2017-01-30 09:30:00,33.35,33.35,33.1,33.1,1100.0,33.35,33.35,33.1,33.1,1100.0
2017-01-30 10:00:00,33.05,33.05,32.9,32.95,600.0,33.05,33.05,32.9,32.95,600.0
2017-01-30 10:30:00,33.0,33.0,32.85,32.9,1035.0,33.0,33.0,32.85,32.9,1035.0
2017-01-30 11:00:00,33.0,33.1,33.0,33.1,400.0,33.0,33.1,33.0,33.1,400.0
2017-01-30 11:30:00,33.0,33.15,33.0,33.15,700.0,33.0,33.15,33.0,33.15,700.0
2017-01-30 12:00:00,33.2,33.25,33.1,33.25,1100.0,33.2,33.25,33.1,33.25,1100.0
2017-01-30 12:30:00,33.2,33.2,33.2,33.2,100.0,33.2,33.2,33.2,33.2,100.0
2017-01-30 13:00:00,33.2,33.2,33.1,33.1,700.0,33.2,33.2,33.1,33.1,700.0
2017-01-30 13:30:00,33.1,33.1,33.1,33.1,0.0,33.1,33.1,33.1,33.1,0.0
2017-01-30 14:00:00,33.15,33.2,33.15,33.2,871.0,33.15,33.2,33.15,33.2,871.0
2017-01-30 14:30:00,33.25,33.25,33.15,33.15,1200.0,33.25,33.25,33.15,33.15,1200.0
2017-01-30 15:00:00,33.2,33.25,33.1,33.1,1200.0,33.2,33.25,33.1,33.1,1200.0
2017-01-30 15:30:00,33.15,33.2,33.0,33.08,3920.0,33.15,33.2,33.0,33.08,3920.0
2017-01-31 09:30:00,32.65,32.85,32.65,32.85,822.0,32.65,32.85,32.65,32.85,822.0
2017-01-31 10:00:00,32.8,32.9,32.65,32.9,1700.0,32.8,32.9,32.65,32.9,1700.0
2017-01-31 10:30:00,32.8,32.8,32.75,32.8,800.0,32.8,32.8,32.75,32.8,800.0
2017-01-31 11:00:00,32.75,32.85,32.75,32.85,591.0,32.75,32.85,32.75,32.85,591.0
2017-01-31 11:30:00,32.85,32.85,32.85,32.85,0.0,32.85,32.85,32.85,32.85,0.0
2017-01-31 12:00:00,32.5,32.6,32.5,32.6,300.0,32.5,32.6,32.5,32.6,300.0
2017-01-31 12:30:00,32.58,32.58,32.55,32.55,212.0,32.58,32.58,32.55,32.55,212.0
2017-01-31 13:00:00,32.5,32.55,32.5,32.55,800.0,32.5,32.55,32.5,32.55,800.0
2017-01-31 13:30:00,32.65,32.65,32.65,32.65,200.0,32.65,32.65,32.65,32.65,200.0
2017-01-31 14:00:00,32.65,32.65,32.65,32.65,200.0,32.65,32.65,32.65,32.65,200.0
2017-01-31 14:30:00,32.7,32.7,32.7,32.7,300.0,32.7,32.7,32.7,32.7,300.0
2017-01-31 15:00:00,32.85,32.9,32.85,32.9,750.0,32.85,32.9,32.85,32.9,750.0
2017-01-31 15:30:00,32.85,33.05,32.85,32.92,1825.0,32.85,33.05,32.85,32.92,1825.0
2017-02-01 09:30:00,33.3,33.3,33.15,33.15,6087.0,33.3,33.3,33.15,33.15,6087.0
2017-02-01 10:00:00,33.1,33.2,32.97,33.0,1500.0,33.1,33.2,32.97,33.0,1500.0
2017-02-01 10:30:00,33.05,33.05,32.95,33.05,1300.0,33.05,33.05,32.95,33.05,1300.0
2017-02-01 11:00:00,33.1,33.15,33.1,33.15,300.0,33.1,33.15,33.1,33.15,300.0
2017-02-01 11:30:00,33.05,33.15,33.0,33.1,1100.0,33.05,33.15,33.0,33.1,1100.0
2017-02-01 12:00:00,33.05,33.05,33.0,33.0,300.0,33.05,33.05,33.0,33.0,300.0
2017-02-01 12:30:00,33.0,33.0,33.0,33.0,0.0,33.0,33.0,33.0,33.0,0.0
2017-02-01 13:00:00,33.15,33.2,33.15,33.2,700.0,33.15,33.2,33.15,33.2,700.0
2017-02-01 13:30:00,33.15,33.2,33.15,33.15,1600.0,33.15,33.2,33.15,33.15,1600.0
2017-02-01 14:00:00,33.1,33.35,33.1,33.35,1200.0,33.1,33.35,33.1,33.35,1200.0
2017-02-01 14:30:00,33.15,33.15,33.15,33.15,100.0,33.15,33.15,33.15,33.15,100.0
2017-02-01 15:00:00,33.2,33.3,33.2,33.3,200.0,33.2,33.3,33.2,33.3,200.0
2017-02-01 15:30:00,33.25,33.47,33.25,33.47,2200.0,33.25,33.47,33.25,33.47,2200.0
2017-02-02 09:30:00,33.25,33.25,33.2,33.25,910.0,33.25,33.25,33.2,33.25,910.0
2017-02-02 10:00:00,33.35,33.4,33.35,33.4,499.0,33.35,33.4,33.35,33.4,499.0
2017-02-02 10:30:00,33.6,33.6,33.6,33.6,100.0,33.6,33.6,33.6,33.6,100.0
2017-02-02 11:00:00,33.75,33.85,33.75,33.85,500.0,33.75,33.85,33.75,33.85,500.0
2017-02-02 11:30:00,33.8,33.8,33.6,33.6,700.0,33.8,33.8,33.6,33.6,700.0
2017-02-02 12:00:00,33.5,33.55,33.5,33.55,400.0,33.5,33.55,33.5,33.55,400.0
2017-02-02 12:30:00,33.55,33.6,33.55,33.6,200.0,33.55,33.6,33.55,33.6,200.0
2017-02-02 13:00:00,33.55,33.58,33.55,33.55,400.0,33.55,33.58,33.55,33.55,400.0
2017-02-02 13:30:00,33.7,33.7,33.7,33.7,100.0,33.7,33.7,33.7,33.7,100.0
2017-02-02 14:00:00,33.6,33.6,33.55,33.6,400.0,33.6,33.6,33.55,33.6,400.0
2017-02-02 14:30:00,33.6,33.65,33.6,33.65,400.0,33.6,33.65,33.6,33.65,400.0
2017-02-02 15:00:00,33.7,33.9,33.7,33.8,2222.0,33.7,33.9,33.7,33.8,2222.0
2017-02-02 15:30:00,33.8,33.8,33.55,33.65,2424.0,33.8,33.8,33.55,33.65,2424.0
2017-02-03 09:30:00,33.75,33.85,33.7,33.85,1000.0,33.75,33.85,33.7,33.85,1000.0
2017-02-03 10:00:00,33.83,33.85,33.75,33.8,769.0,33.83,33.85,33.75,33.8,769.0
2017-02-03 10:30:00,33.8,33.8,33.8,33.8,0.0,33.8,33.8,33.8,33.8,0.0
2017-02-03 11:00:00,33.85,34.1,33.85,34.0,700.0,33.85,34.1,33.85,34.0,700.0
2017-02-03 11:30:00,34.0,34.0,34.0,34.0,0.0,34.0,34.0,34.0,34.0,0.0
2017-02-03 12:00:00,34.0,34.0,34.0,34.0,0.0,34.0,34.0,34.0,34.0,0.0
2017-02-03 12:30:00,33.9,33.95,33.9,33.95,700.0,33.9,33.95,33.9,33.95,700.0
2017-02-03 13:00:00,34.1,34.1,34.05,34.05,200.0,34.1,34.1,34.05,34.05,200.0
2017-02-03 13:30:00,34.0,34.05,34.0,34.05,400.0,34.0,34.05,34.0,34.05,400.0
2017-02-03 14:00:00,34.05,34.05,34.05,34.05,0.0,34.05,34.05,34.05,34.05,0.0
2017-02-03 14:30:00,34.15,34.35,34.15,34.2,970.0,34.15,34.35,34.15,34.2,970.0
2017-02-03 15:00:00,34.2,34.2,34.2,34.2,300.0,34.2,34.2,34.2,34.2,300.0
2017-02-03 15:30:00,34.2,34.4,34.2,34.3,4600.0,34.2,34.4,34.2,34.3,4600.0
2017-02-06 09:30:00,34.15,34.4,34.1,34.4,1818.0,34.15,34.4,34.1,34.4,1818.0
2017-02-06 10:00:00,34.4,34.4,34.35,34.35,300.0,34.4,34.4,34.35,34.35,300.0
2017-02-06 10:30:00,34.35,34.35,34.35,34.35,0.0,34.35,34.35,34.35,34.35,0.0
2017-02-06 11:00:00,34.2,34.2,34.2,34.2,300.0,34.2,34.2,34.2,34.2,300.0
2017-02-06 11:30:00,34.25,34.55,34.25,34.45,1841.0,34.25,34.55,34.25,34.45,1841.0
2017-02-06 12:00:00,34.45,34.65,34.45,34.5,1400.0,34.45,34.65,34.45,34.5,1400.0
2017-02-06 12:30:00,34.3,34.3,34.3,34.3,100.0,34.3,34.3,34.3,34.3,100.0
2017-02-06 13:00:00,34.15,34.15,33.95,34.0,300.0,34.15,34.15,33.95,34.0,300.0
2017-02-06 13:30:00,33.95,33.95,33.9,33.9,300.0,33.95,33.95,33.9,33.9,300.0
2017-02-06 14:00:00,33.75,33.75,33.65,33.7,1884.0,33.75,33.75,33.65,33.7,1884.0
2017-02-06 14:30:00,33.65,33.7,33.6,33.6,2099.0,33.65,33.7,33.6,33.6,2099.0
2017-02-06 15:00:00,33.6,33.7,33.6,33.65,300.0,33.6,33.7,33.6,33.65,300.0
2017-02-06 15:30:00,33.65,33.85,33.65,33.75,4268.0,33.65,33.85,33.65,33.75,4268.0
2017-02-07 09:30:00,33.75,34.0,33.75,34.0,200.0,33.75,34.0,33.75,34.0,200.0
2017-02-07 10:00:00,33.9,33.9,33.85,33.85,300.0,33.9,33.9,33.85,33.85,300.0
2017-02-07 10:30:00,33.9,33.9,33.85,33.85,700.0,33.9,33.9,33.85,33.85,700.0
2017-02-07 11:00:00,33.95,33.95,33.85,33.85,200.0,33.95,33.95,33.85,33.85,200.0
2017-02-07 11:30:00,33.88,34.0,33.88,34.0,600.0,33.88,34.0,33.88,34.0,600.0
2017-02-07 12:00:00,34.0,34.0,34.0,34.0,0.0,34.0,34.0,34.0,34.0,0.0
2017-02-07 12:30:00,33.8,33.8,33.8,33.8,100.0,33.8,33.8,33.8,33.8,100.0
2017-02-07 13:00:00,33.75,33.75,33.75,33.75,208.0,33.75,33.75,33.75,33.75,208.0
2017-02-07 13:30:00,33.75,33.75,33.75,33.75,100.0,33.75,33.75,33.75,33.75,100.0
2017-02-07 14:00:00,33.9,33.95,33.9,33.95,862.0,33.9,33.95,33.9,33.95,862.0
2017-02-07 14:30:00,34.0,34.0,34.0,34.0,200.0,34.0,34.0,34.0,34.0,200.0
2017-02-07 15:00:00,34.05,34.1,34.05,34.05,600.0,34.05,34.1,34.05,34.05,600.0
2017-02-07 15:30:00,34.1,34.13,33.95,34.13,3389.0,34.1,34.13,33.95,34.13,3389.0
2017-02-08 09:30:00,33.85,33.95,33.7,33.7,1600.0,33.85,33.95,33.7,33.7,1600.0
2017-02-08 10:00:00,33.75,33.9,33.7,33.8,1200.0,33.75,33.9,33.7,33.8,1200.0
2017-02-08 10:30:00,33.85,34.0,33.85,34.0,300.0,33.85,34.0,33.85,34.0,300.0
2017-02-08 11:00:00,34.05,34.05,33.7,33.7,1000.0,34.05,34.05,33.7,33.7,1000.0
2017-02-08 11:30:00,33.65,33.65,33.4,33.45,1100.0,33.65,33.65,33.4,33.45,1100.0
2017-02-08 12:00:00,33.45,33.5,33.45,33.5,800.0,33.45,33.5,33.45,33.5,800.0
2017-02-08 12:30:00,33.45,33.45,33.45,33.45,395.0,33.45,33.45,33.45,33.45,395.0
2017-02-08 13:00:00,33.35,33.5,33.35,33.5,600.0,33.35,33.5,33.35,33.5,600.0
2017-02-08 13:30:00,33.5,33.5,33.5,33.5,0.0,33.5,33.5,33.5,33.5,0.0
2017-02-08 14:00:00,33.5,33.5,33.5,33.5,400.0,33.5,33.5,33.5,33.5,400.0
2017-02-08 14:30:00,33.5,33.5,33.45,33.45,1800.0,33.5,33.5,33.45,33.45,1800.0
2017-02-08 15:00:00,33.45,33.5,33.45,33.5,403.0,33.45,33.5,33.45,33.5,403.0
2017-02-08 15:30:00,33.55,33.55,33.3,33.3,6796.0,33.55,33.55,33.3,33.3,6796.0
2017-02-09 09:30:00,33.2,33.4,33.2,33.4,200.0,33.2,33.4,33.2,33.4,200.0
2017-02-09 10:00:00,33.5,33.6,33.45,33.6,500.0,33.5,33.6,33.45,33.6,500.0
2017-02-09 10:30:00,33.55,33.55,33.55,33.55,100.0,33.55,33.55,33.55,33.55,100.0
2017-02-09 11:00:00,33.55,33.65,33.55,33.65,800.0,33.55,33.65,33.55,33.65,800.0
2017-02-09 11:30:00,33.6,33.65,33.6,33.65,300.0,33.6,33.65,33.6,33.65,300.0
2017-02-09 12:00:00,33.55,33.55,33.5,33.5,300.0,33.55,33.55,33.5,33.5,300.0
2017-02-09 12:30:00,33.45,33.45,33.4,33.4,4610.0,33.45,33.45,33.4,33.4,4610.0
2017-02-09 13:00:00,33.45,33.5,33.45,33.5,1200.0,33.45,33.5,33.45,33.5,1200.0
2017-02-09 13:30:00,33.5,33.5,33.5,33.5,200.0,33.5,33.5,33.5,33.5,200.0
2017-02-09 14:00:00,33.5,33.5,33.35,33.35,600.0,33.5,33.5,33.35,33.35,600.0
2017-02-09 14:30:00,33.3,33.35,33.3,33.3,1138.0,33.3,33.35,33.3,33.3,1138.0
2017-02-09 15:00:00,33.3,33.3,33.3,33.3,5887.0,33.3,33.3,33.3,33.3,5887.0
2017-02-09 15:30:00,33.3,33.3,33.2,33.22,3595.0,33.3,33.3,33.2,33.22,3595.0
2017-02-10 09:30:00,33.3,33.3,33.2,33.25,1300.0,33.3,33.3,33.2,33.25,1300.0
2017-02-10 10:00:00,33.15,33.35,33.15,33.3,600.0,33.15,33.35,33.15,33.3,600.0
2017-02-10 10:30:00,33.3,33.45,33.3,33.35,400.0,33.3,33.45,33.3,33.35,400.0
2017-02-10 11:00:00,33.4,33.4,33.4,33.4,100.0,33.4,33.4,33.4,33.4,100.0
2017-02-10 11:30:00,33.4,33.45,33.4,33.45,500.0,33.4,33.45,33.4,33.45,500.0
2017-02-10 12:00:00,33.5,33.5,33.5,33.5,437.0,33.5,33.5,33.5,33.5,437.0
2017-02-10 12:30:00,33.5,33.55,33.5,33.55,205.0,33.5,33.55,33.5,33.55,205.0
2017-02-10 13:00:00,33.55,33.75,33.55,33.75,800.0,33.55,33.75,33.55,33.75,800.0
2017-02-10 13:30:00,33.8,33.8,33.75,33.75,300.0,33.8,33.8,33.75,33.75,300.0
2017-02-10 14:00:00,33.75,33.8,33.65,33.7,1100.0,33.75,33.8,33.65,33.7,1100.0
2017-02-10 14:30:00,33.65,33.65,33.5,33.5,600.0,33.65,33.65,33.5,33.5,600.0
2017-02-10 15:00:00,33.5,33.6,33.5,33.6,400.0,33.5,33.6,33.5,33.6,400.0
2017-02-10 15:30:00,33.65,33.7,33.65,33.65,1721.0,33.65,33.7,33.65,33.65,1721.0
2017-02-13 09:30:00,33.75,33.8,33.55,33.55,1800.0,33.75,33.8,33.55,33.55,1800.0
2017-02-13 10:00:00,33.5,33.55,33.5,33.55,400.0,33.5,33.55,33.5,33.55,400.0
2017-02-13 10:30:00,33.55,33.55,33.4,33.4,400.0,33.55,33.55,33.4,33.4,400.0
2017-02-13 11:00:00,33.45,33.45,33.45,33.45,100.0,33.45,33.45,33.45,33.45,100.0
2017-02-13 11:30:00,33.45,33.45,33.4,33.4,400.0,33.45,33.45,33.4,33.4,400.0
2017-02-13 12:00:00,33.4,33.4,33.35,33.35,200.0,33.4,33.4,33.35,33.35,200.0
2017-02-13 12:30:00,33.35,33.35,33.35,33.35,0.0,33.35,33.35,33.35,33.35,0.0
2017-02-13 13:00:00,33.35,33.35,33.35,33.35,0.0,33.35,33.35,33.35,33.35,0.0
2017-02-13 13:30:00,33.5,33.6,33.5,33.6,500.0,33.5,33.6,33.5,33.6,500.0
2017-02-13 14:00:00,33.6,33.6,33.6,33.6,600.0,33.6,33.6,33.6,33.6,600.0
2017-02-13 14:30:00,33.55,33.55,33.5,33.5,1844.0,33.55,33.55,33.5,33.5,1844.0
2017-02-13 15:00:00,33.5,33.65,33.5,33.6,2137.0,33.5,33.65,33.5,33.6,2137.0
2017-02-13 15:30:00,33.56,33.67,33.56,33.67,3106.0,33.56,33.67,33.56,33.67,3106.0
2017-02-14 09:30:00,33.55,33.55,33.25,33.25,1128.0,33.55,33.55,33.25,33.25,1128.0
2017-02-14 10:00:00,33.2,33.25,33.2,33.25,300.0,33.2,33.25,33.2,33.25,300.0
2017-02-14 10:30:00,33.4,33.45,33.4,33.45,400.0,33.4,33.45,33.4,33.45,400.0
2017-02-14 11:00:00,33.45,33.6,33.45,33.6,500.0,33.45,33.6,33.45,33.6,500.0
2017-02-14 11:30:00,33.6,33.6,33.55,33.6,600.0,33.6,33.6,33.55,33.6,600.0
2017-02-14 12:00:00,33.6,33.6,33.6,33.6,100.0,33.6,33.6,33.6,33.6,100.0
2017-02-14 12:30:00,33.6,33.65,33.6,33.65,584.0,33.6,33.65,33.6,33.65,584.0
2017-02-14 13:00:00,33.65,33.65,33.65,33.65,100.0,33.65,33.65,33.65,33.65,100.0
2017-02-14 13:30:00,33.7,33.7,33.7,33.7,300.0,33.7,33.7,33.7,33.7,300.0
2017-02-14 14:00:00,33.75,33.8,33.75,33.8,700.0,33.75,33.8,33.75,33.8,700.0
2017-02-14 14:30:00,33.8,33.8,33.75,33.75,300.0,33.8,33.8,33.75,33.75,300.0
2017-02-14 15:00:00,33.75,33.75,33.75,33.75,400.0,33.75,33.75,33.75,33.75,400.0
2017-02-14 15:30:00,33.8,33.9,33.75,33.8,3432.0,33.8,33.9,33.75,33.8,3432.0
2017-02-15 09:30:00,33.88,33.88,33.7,33.8,1000.0,33.88,33.88,33.7,33.8,1000.0
2017-02-15 10:00:00,33.6,33.65,33.6,33.65,300.0,33.6,33.65,33.6,33.65,300.0
2017-02-15 10:30:00,33.75,33.75,33.75,33.75,400.0,33.75,33.75,33.75,33.75,400.0
2017-02-15 11:00:00,33.75,33.85,33.75,33.85,200.0,33.75,33.85,33.75,33.85,200.0
2017-02-15 11:30:00,34.15,34.2,34.1,34.2,400.0,34.15,34.2,34.1,34.2,400.0
2017-02-15 12:00:00,34.35,34.5,34.35,34.5,895.0,34.35,34.5,34.35,34.5,895.0
2017-02-15 12:30:00,34.45,34.45,34.45,34.45,100.0,34.45,34.45,34.45,34.45,100.0
2017-02-15 13:00:00,34.4,34.5,34.4,34.45,707.0,34.4,34.5,34.4,34.45,707.0
2017-02-15 13:30:00,34.45,34.55,34.45,34.55,500.0,34.45,34.55,34.45,34.55,500.0
2017-02-15 14:00:00,34.45,34.45,34.45,34.45,200.0,34.45,34.45,34.45,34.45,200.0
2017-02-15 14:30:00,34.5,34.9,34.5,34.9,1600.0,34.5,34.9,34.5,34.9,1600.0
2017-02-15 15:00:00,34.85,34.85,34.6,34.7,3396.0,34.85,34.85,34.6,34.7,3396.0
2017-02-15 15:30:00,34.7,34.7,34.7,34.7,1013.0,34.7,34.7,34.7,34.7,1013.0
2017-02-16 09:30:00,34.85,34.85,34.46,34.65,996.0,34.85,34.85,34.46,34.65,996.0
2017-02-16 10:00:00,34.6,34.6,34.5,34.55,700.0,34.6,34.6,34.5,34.55,700.0
2017-02-16 10:30:00,34.55,34.55,34.35,34.35,200.0,34.55,34.55,34.35,34.35,200.0
2017-02-16 11:00:00,34.3,34.3,34.25,34.25,400.0,34.3,34.3,34.25,34.25,400.0
2017-02-16 11:30:00,34.35,34.35,34.35,34.35,200.0,34.35,34.35,34.35,34.35,200.0
2017-02-16 12:00:00,34.25,34.25,34.25,34.25,100.0,34.25,34.25,34.25,34.25,100.0
2017-02-16 12:30:00,34.4,34.53,34.4,34.5,600.0,34.4,34.53,34.4,34.5,600.0
2017-02-16 13:00:00,34.58,34.58,34.5,34.5,423.0,34.58,34.58,34.5,34.5,423.0
2017-02-16 13:30:00,34.5,34.5,34.5,34.5,300.0,34.5,34.5,34.5,34.5,300.0
2017-02-16 14:00:00,34.53,34.55,34.53,34.55,500.0,34.53,34.55,34.53,34.55,500.0
2017-02-16 14:30:00,34.58,34.65,34.58,34.65,400.0,34.58,34.65,34.58,34.65,400.0
2017-02-16 15:00:00,34.7,34.8,34.7,34.8,1380.0,34.7,34.8,34.7,34.8,1380.0
2017-02-16 15:30:00,34.8,34.95,34.8,34.95,2581.0,34.8,34.95,34.8,34.95,2581.0
2017-02-17 09:30:00,34.75,34.8,34.7,34.75,500.0,34.75,34.8,34.7,34.75,500.0
2017-02-17 10:00:00,34.75,34.9,34.75,34.9,500.0,34.75,34.9,34.75,34.9,500.0
2017-02-17 10:30:00,34.9,34.95,34.9,34.95,300.0,34.9,34.95,34.9,34.95,300.0
2017-02-17 11:00:00,34.95,34.95,34.85,34.95,400.0,34.95,34.95,34.85,34.95,400.0
2017-02-17 11:30:00,35.0,35.0,35.0,35.0,500.0,35.0,35.0,35.0,35.0,500.0
2017-02-17 12:00:00,35.0,35.0,35.0,35.0,400.0,35.0,35.0,35.0,35.0,400.0
2017-02-17 12:30:00,34.95,34.95,34.95,34.95,374.0,34.95,34.95,34.95,34.95,374.0
2017-02-17 13:00:00,34.95,34.95,34.95,34.95,100.0,34.95,34.95,34.95,34.95,100.0
2017-02-17 13:30:00,34.95,34.95,34.95,34.95,200.0,34.95,34.95,34.95,34.95,200.0
2017-02-17 14:00:00,34.9,34.9,34.85,34.85,800.0,34.9,34.9,34.85,34.85,800.0
2017-02-17 14:30:00,34.85,34.85,34.85,34.85,300.0,34.85,34.85,34.85,34.85,300.0
2017-02-17 15:00:00,34.8,34.8,34.75,34.8,800.0,34.8,34.8,34.75,34.8,800.0
2017-02-17 15:30:00,34.78,34.88,34.75,34.88,4700.0,34.78,34.88,34.75,34.88,4700.0
2017-02-21 09:30:00,35.2,35.2,35.1,35.15,400.0,35.2,35.2,35.1,35.15,400.0
2017-02-21 10:00:00,35.05,35.05,35.05,35.05,100.0,35.05,35.05,35.05,35.05,100.0
2017-02-21 10:30:00,35.0,35.05,34.85,34.85,600.0,35.0,35.05,34.85,34.85,600.0
2017-02-21 11:00:00,34.9,34.9,34.85,34.85,800.0,34.9,34.9,34.85,34.85,800.0
2017-02-21 11:30:00,34.7,34.9,34.7,34.9,600.0,34.7,34.9,34.7,34.9,600.0
2017-02-21 12:00:00,34.9,34.9,34.9,34.9,100.0,34.9,34.9,34.9,34.9,100.0
2017-02-21 12:30:00,34.9,34.9,34.9,34.9,0.0,34.9,34.9,34.9,34.9,0.0
2017-02-21 13:00:00,35.1,35.1,35.1,35.1,262.0,35.1,35.1,35.1,35.1,262.0
2017-02-21 13:30:00,35.15,35.15,35.15,35.15,200.0,35.15,35.15,35.15,35.15,200.0
2017-02-21 14:00:00,35.15,35.2,35.15,35.2,600.0,35.15,35.2,35.15,35.2,600.0
2017-02-21 14:30:00,35.2,35.3,35.2,35.3,300.0,35.2,35.3,35.2,35.3,300.0
2017-02-21 15:00:00,35.35,35.35,35.35,35.35,200.0,35.35,35.35,35.35,35.35,200.0
2017-02-21 15:30:00,35.35,35.45,35.35,35.42,5557.0,35.35,35.45,35.35,35.42,5557.0
2017-02-22 09:30:00,35.2,35.25,35.2,35.25,300.0,35.2,35.25,35.2,35.25,300.0
2017-02-22 10:00:00,35.4,35.4,35.4,35.4,100.0,35.4,35.4,35.4,35.4,100.0
2017-02-22 10:30:00,35.5,35.5,35.5,35.5,300.0,35.5,35.5,35.5,35.5,300.0
2017-02-22 11:00:00,35.45,35.55,35.45,35.55,400.0,35.45,35.55,35.45,35.55,400.0
2017-02-22 11:30:00,35.55,35.55,35.55,35.55,0.0,35.55,35.55,35.55,35.55,0.0
2017-02-22 12:00:00,35.45,35.45,35.4,35.45,1200.0,35.45,35.45,35.4,35.45,1200.0
2017-02-22 12:30:00,35.55,35.55,35.55,35.55,300.0,35.55,35.55,35.55,35.55,300.0
2017-02-22 13:00:00,35.55,35.55,35.55,35.55,0.0,35.55,35.55,35.55,35.55,0.0
2017-02-22 13:30:00,35.65,35.65,35.5,35.5,400.0,35.65,35.65,35.5,35.5,400.0
2017-02-22 14:00:00,35.5,35.5,35.45,35.45,200.0,35.5,35.5,35.45,35.45,200.0
2017-02-22 14:30:00,35.45,35.55,35.45,35.55,400.0,35.45,35.55,35.45,35.55,400.0
2017-02-22 15:00:00,35.55,35.7,35.55,35.7,3106.0,35.55,35.7,35.55,35.7,3106.0
2017-02-22 15:30:00,35.75,35.85,35.75,35.85,3150.0,35.75,35.85,35.75,35.85,3150.0
2017-02-23 09:30:00,35.5,35.8,35.45,35.5,1200.0,35.5,35.8,35.45,35.5,1200.0
2017-02-23 10:00:00,35.5,35.5,35.15,35.15,1000.0,35.5,35.5,35.15,35.15,1000.0
2017-02-23 10:30:00,35.1,35.1,34.75,34.75,800.0,35.1,35.1,34.75,34.75,800.0
2017-02-23 11:00:00,34.75,34.75,34.7,34.7,1100.0,34.75,34.75,34.7,34.7,1100.0
2017-02-23 11:30:00,34.75,34.9,34.75,34.85,1300.0,34.75,34.9,34.75,34.85,1300.0
2017-02-23 12:00:00,34.9,35.05,34.9,35.05,500.0,34.9,35.05,34.9,35.05,500.0
2017-02-23 12:30:00,35.1,35.1,35.1,35.1,600.0,35.1,35.1,35.1,35.1,600.0
2017-02-23 13:00:00,35.0,35.0,34.9,34.9,500.0,35.0,35.0,34.9,34.9,500.0
2017-02-23 13:30:00,34.9,34.9,34.85,34.85,300.0,34.9,34.9,34.85,34.85,300.0
2017-02-23 14:00:00,34.8,34.8,34.8,34.8,700.0,34.8,34.8,34.8,34.8,700.0
2017-02-23 14:30:00,34.9,34.9,34.85,34.85,400.0,34.9,34.9,34.85,34.85,400.0
2017-02-23 15:00:00,34.83,34.85,34.83,34.85,700.0,34.83,34.85,34.83,34.85,700.0
2017-02-23 15:30:00,34.85,34.85,34.67,34.67,5761.0,34.85,34.85,34.67,34.67,5761.0
2017-02-24 09:30:00,34.15,34.5,34.15,34.5,900.0,34.15,34.5,34.15,34.5,900.0
2017-02-24 10:00:00,34.5,34.5,34.25,34.45,2158.0,34.5,34.5,34.25,34.45,2158.0
2017-02-24 10:30:00,34.45,34.45,34.45,34.45,100.0,34.45,34.45,34.45,34.45,100.0
2017-02-24 11:00:00,34.4,34.4,34.35,34.35,700.0,34.4,34.4,34.35,34.35,700.0
2017-02-24 11:30:00,34.3,34.3,34.2,34.25,400.0,34.3,34.3,34.2,34.25,400.0
2017-02-24 12:00:00,34.2,34.2,34.2,34.2,200.0,34.2,34.2,34.2,34.2,200.0
2017-02-24 12:30:00,34.2,34.2,34.15,34.2,897.0,34.2,34.2,34.15,34.2,897.0
2017-02-24 13:00:00,34.15,34.15,34.0,34.0,2100.0,34.15,34.15,34.0,34.0,2100.0
2017-02-24 13:30:00,34.1,34.1,34.1,34.1,200.0,34.1,34.1,34.1,34.1,200.0
2017-02-24 14:00:00,34.1,34.25,34.1,34.25,1547.0,34.1,34.25,34.1,34.25,1547.0
2017-02-24 14:30:00,34.3,34.5,34.3,34.5,1400.0,34.3,34.5,34.3,34.5,1400.0
2017-02-24 15:00:00,34.45,34.5,34.45,34.5,900.0,34.45,34.5,34.45,34.5,900.0
2017-02-24 15:30:00,34.45,34.5,34.35,34.35,3638.0,34.45,34.5,34.35,34.35,3638.0
2017-02-27 09:30:00,34.25,34.4,34.25,34.4,700.0,34.25,34.4,34.25,34.4,700.0
2017-02-27 10:00:00,34.5,34.5,34.45,34.45,200.0,34.5,34.5,34.45,34.45,200.0
2017-02-27 10:30:00,34.45,34.45,34.35,34.35,700.0,34.45,34.45,34.35,34.35,700.0
2017-02-27 11:00:00,34.3,34.35,34.2,34.2,1300.0,34.3,34.35,34.2,34.2,1300.0
2017-02-27 11:30:00,34.1,34.1,34.1,34.1,200.0,34.1,34.1,34.1,34.1,200.0
2017-02-27 12:00:00,34.2,34.2,34.2,34.2,300.0,34.2,34.2,34.2,34.2,300.0
2017-02-27 12:30:00,34.2,34.2,34.2,34.2,0.0,34.2,34.2,34.2,34.2,0.0
2017-02-27 13:00:00,34.3,34.3,34.25,34.25,600.0,34.3,34.3,34.25,34.25,600.0
2017-02-27 13:30:00,34.3,34.3,34.3,34.3,100.0,34.3,34.3,34.3,34.3,100.0
2017-02-27 14:00:00,34.3,34.3,34.3,34.3,500.0,34.3,34.3,34.3,34.3,500.0
2017-02-27 14:30:00,34.2,34.2,34.2,34.2,300.0,34.2,34.2,34.2,34.2,300.0
2017-02-27 15:00:00,34.2,34.2,33.95,34.0,6077.0,34.2,34.2,33.95,34.0,6077.0
2017-02-27 15:30:00,34.0,34.05,33.95,33.95,18180.0,34.0,34.05,33.95,33.95,18180.0
2017-02-28 09:30:00,34.05,34.3,33.9,34.3,2040.0,34.05,34.3,33.9,34.3,2040.0
2017-02-28 10:00:00,34.3,34.3,34.1,34.1,1127.0,34.3,34.3,34.1,34.1,1127.0
2017-02-28 10:30:00,34.05,34.05,34.05,34.05,100.0,34.05,34.05,34.05,34.05,100.0
2017-02-28 11:00:00,34.05,34.05,33.95,33.95,2000.0,34.05,34.05,33.95,33.95,2000.0
2017-02-28 11:30:00,33.9,33.9,33.8,33.8,680.0,33.9,33.9,33.8,33.8,680.0
2017-02-28 12:00:00,33.85,33.85,33.6,33.65,1600.0,33.85,33.85,33.6,33.65,1600.0
2017-02-28 12:30:00,33.75,33.85,33.75,33.75,800.0,33.75,33.85,33.75,33.75,800.0
2017-02-28 13:00:00,33.75,33.85,33.65,33.65,600.0,33.75,33.85,33.65,33.65,600.0
2017-02-28 13:30:00,33.6,33.65,33.55,33.55,600.0,33.6,33.65,33.55,33.55,600.0
2017-02-28 14:00:00,33.6,33.6,33.45,33.45,900.0,33.6,33.6,33.45,33.45,900.0
2017-02-28 14:30:00,33.5,33.5,33.45,33.45,400.0,33.5,33.5,33.45,33.45,400.0
2017-02-28 15:00:00,33.5,33.5,33.45,33.45,400.0,33.5,33.5,33.45,33.45,400.0
2017-02-28 15:30:00,33.4,33.42,33.4,33.42,1385.0,33.4,33.42,33.4,33.42,1385.0
2017-03-01 09:30:00,33.75,33.85,33.75,33.85,500.0,33.75,33.85,33.75,33.85,500.0
2017-03-01 10:00:00,33.7,33.7,33.7,33.7,100.0,33.7,33.7,33.7,33.7,100.0
2017-03-01 10:30:00,33.85,33.9,33.85,33.85,500.0,33.85,33.9,33.85,33.85,500.0
2017-03-01 11:00:00,33.85,33.95,33.85,33.9,400.0,33.85,33.95,33.85,33.9,400.0
2017-03-01 11:30:00,33.9,33.9,33.85,33.85,500.0,33.9,33.9,33.85,33.85,500.0
2017-03-01 12:00:00,33.95,34.0,33.95,34.0,1500.0,33.95,34.0,33.95,34.0,1500.0
2017-03-01 12:30:00,33.9,33.9,33.9,33.9,100.0,33.9,33.9,33.9,33.9,100.0
2017-03-01 13:00:00,33.9,33.9,33.9,33.9,0.0,33.9,33.9,33.9,33.9,0.0
2017-03-01 13:30:00,33.9,34.0,33.9,33.95,1000.0,33.9,34.0,33.9,33.95,1000.0
2017-03-01 14:00:00,34.0,34.0,34.0,34.0,100.0,34.0,34.0,34.0,34.0,100.0
2017-03-01 14:30:00,33.95,33.95,33.95,33.95,300.0,33.95,33.95,33.95,33.95,300.0
2017-03-01 15:00:00,33.95,34.0,33.95,34.0,698.0,33.95,34.0,33.95,34.0,698.0
2017-03-01 15:30:00,34.0,34.2,33.97,34.05,4400.0,34.0,34.2,33.97,34.05,4400.0
2017-03-02 09:30:00,33.95,33.95,33.95,33.95,100.0,33.95,33.95,33.95,33.95,100.0
2017-03-02 10:00:00,34.15,34.15,33.85,33.85,905.0,34.15,34.15,33.85,33.85,905.0
2017-03-02 10:30:00,33.85,33.85,33.7,33.7,300.0,33.85,33.85,33.7,33.7,300.0
2017-03-02 11:00:00,33.6,33.65,33.6,33.65,200.0,33.6,33.65,33.6,33.65,200.0
2017-03-02 11:30:00,33.6,33.65,33.6,33.65,1600.0,33.6,33.65,33.6,33.65,1600.0
2017-03-02 12:00:00,33.65,33.72,33.65,33.65,900.0,33.65,33.72,33.65,33.65,900.0
2017-03-02 12:30:00,33.65,33.65,33.55,33.55,400.0,33.65,33.65,33.55,33.55,400.0
2017-03-02 13:00:00,33.55,33.72,33.55,33.65,2600.0,33.55,33.72,33.55,33.65,2600.0
2017-03-02 13:30:00,33.75,33.75,33.75,33.75,200.0,33.75,33.75,33.75,33.75,200.0
2017-03-02 14:00:00,33.85,33.85,33.85,33.85,200.0,33.85,33.85,33.85,33.85,200.0
2017-03-02 14:30:00,33.85,33.9,33.85,33.9,400.0,33.85,33.9,33.85,33.9,400.0
2017-03-02 15:00:00,33.85,33.85,33.75,33.75,500.0,33.85,33.85,33.75,33.75,500.0
2017-03-02 15:30:00,33.75,33.75,33.65,33.65,1200.0,33.75,33.75,33.65,33.65,1200.0
2017-03-03 09:30:00,33.9,33.9,33.5,33.5,400.0,33.9,33.9,33.5,33.5,400.0
2017-03-03 10:00:00,33.4,33.4,33.4,33.4,100.0,33.4,33.4,33.4,33.4,100.0
2017-03-03 10:30:00,33.6,33.7,33.6,33.7,600.0,33.6,33.7,33.6,33.7,600.0
2017-03-03 11:00:00,33.5,33.6,33.5,33.6,500.0,33.5,33.6,33.5,33.6,500.0
2017-03-03 11:30:00,33.55,33.6,33.55,33.6,400.0,33.55,33.6,33.55,33.6,400.0
2017-03-03 12:00:00,33.6,33.6,33.5,33.5,200.0,33.6,33.6,33.5,33.5,200.0
2017-03-03 12:30:00,33.55,33.55,33.5,33.5,200.0,33.55,33.55,33.5,33.5,200.0
2017-03-03 13:00:00,33.4,33.4,33.4,33.4,100.0,33.4,33.4,33.4,33.4,100.0
2017-03-03 13:30:00,33.35,33.5,33.35,33.5,540.0,33.35,33.5,33.35,33.5,540.0
2017-03-03 14:00:00,33.55,33.7,33.55,33.7,1005.0,33.55,33.7,33.55,33.7,1005.0
2017-03-03 14:30:00,33.65,33.75,33.6,33.6,2143.0,33.65,33.75,33.6,33.6,2143.0
2017-03-03 15:00:00,33.65,33.7,33.65,33.65,2400.0,33.65,33.7,33.65,33.65,2400.0
2017-03-03 15:30:00,33.65,33.65,33.6,33.63,2313.0,33.65,33.65,33.6,33.63,2313.0
2017-03-06 09:30:00,33.3,33.3,33.2,33.2,700.0,33.3,33.3,33.2,33.2,700.0
2017-03-06 10:00:00,33.2,33.25,33.1,33.15,1672.0,33.2,33.25,33.1,33.15,1672.0
2017-03-06 10:30:00,33.2,33.2,33.2,33.2,1200.0,33.2,33.2,33.2,33.2,1200.0
2017-03-06 11:00:00,33.3,33.35,33.25,33.35,1216.0,33.3,33.35,33.25,33.35,1216.0
2017-03-06 11:30:00,33.35,33.35,33.35,33.35,100.0,33.35,33.35,33.35,33.35,100.0
2017-03-06 12:00:00,33.35,33.4,33.35,33.4,300.0,33.35,33.4,33.35,33.4,300.0
2017-03-06 12:30:00,33.45,33.5,33.4,33.45,3700.0,33.45,33.5,33.4,33.45,3700.0
2017-03-06 13:00:00,33.5,33.6,33.5,33.6,1000.0,33.5,33.6,33.5,33.6,1000.0
2017-03-06 13:30:00,33.6,33.6,33.6,33.6,0.0,33.6,33.6,33.6,33.6,0.0
2017-03-06 14:00:00,33.6,33.7,33.6,33.7,1100.0,33.6,33.7,33.6,33.7,1100.0
2017-03-06 14:30:00,33.75,33.75,33.75,33.75,300.0,33.75,33.75,33.75,33.75,300.0
2017-03-06 15:00:00,33.8,33.85,33.8,33.85,571.0,33.8,33.85,33.8,33.85,571.0
2017-03-06 15:30:00,33.85,33.85,33.78,33.78,400.0,33.85,33.85,33.78,33.78,400.0
2017-03-07 09:30:00,33.6,33.8,33.6,33.8,300.0,33.6,33.8,33.6,33.8,300.0
2017-03-07 10:00:00,34.0,34.17,34.0,34.17,300.0,34.0,34.17,34.0,34.17,300.0
2017-03-07 10:30:00,34.05,34.1,34.0,34.05,600.0,34.05,34.1,34.0,34.05,600.0
2017-03-07 11:00:00,34.0,34.0,33.95,34.0,600.0,34.0,34.0,33.95,34.0,600.0
2017-03-07 11:30:00,33.95,33.97,33.85,33.85,1000.0,33.95,33.97,33.85,33.85,1000.0
2017-03-07 12:00:00,33.9,33.9,33.9,33.9,100.0,33.9,33.9,33.9,33.9,100.0
2017-03-07 12:30:00,33.8,33.8,33.7,33.7,1144.0,33.8,33.8,33.7,33.7,1144.0
2017-03-07 13:00:00,33.7,33.8,33.65,33.8,1616.0,33.7,33.8,33.65,33.8,1616.0
2017-03-07 13:30:00,33.8,33.8,33.72,33.75,800.0,33.8,33.8,33.72,33.75,800.0
2017-03-07 14:00:00,33.75,33.75,33.6,33.7,1900.0,33.75,33.75,33.6,33.7,1900.0
2017-03-07 14:30:00,33.75,33.8,33.75,33.8,1000.0,33.75,33.8,33.75,33.8,1000.0
2017-03-07 15:00:00,33.85,33.9,33.78,33.8,4024.0,33.85,33.9,33.78,33.8,4024.0
2017-03-07 15:30:00,33.78,33.78,33.55,33.55,5365.0,33.78,33.78,33.55,33.55,5365.0
2017-03-08 09:30:00,33.7,33.85,33.7,33.75,2471.0,33.7,33.85,33.7,33.75,2471.0
2017-03-08 10:00:00,33.8,34.05,33.8,34.0,1327.0,33.8,34.05,33.8,34.0,1327.0
2017-03-08 10:30:00,33.95,34.0,33.95,33.95,600.0,33.95,34.0,33.95,33.95,600.0
2017-03-08 11:00:00,34.05,34.05,34.0,34.0,500.0,34.05,34.05,34.0,34.0,500.0
2017-03-08 11:30:00,33.95,33.95,33.7,33.7,1700.0,33.95,33.95,33.7,33.7,1700.0
2017-03-08 12:00:00,33.75,33.9,33.75,33.9,300.0,33.75,33.9,33.75,33.9,300.0
2017-03-08 12:30:00,33.95,33.95,33.9,33.95,400.0,33.95,33.95,33.9,33.95,400.0
2017-03-08 13:00:00,34.0,34.05,34.0,34.05,500.0,34.0,34.05,34.0,34.05,500.0
2017-03-08 13:30:00,34.05,34.05,33.95,34.0,600.0,34.05,34.05,33.95,34.0,600.0
2017-03-08 14:00:00,34.0,34.1,33.95,34.1,1000.0,34.0,34.1,33.95,34.1,1000.0
2017-03-08 14:30:00,34.2,34.4,34.2,34.35,1400.0,34.2,34.4,34.2,34.35,1400.0
2017-03-08 15:00:00,34.4,34.65,34.4,34.55,3890.0,34.4,34.65,34.4,34.55,3890.0
2017-03-08 15:30:00,34.55,34.55,34.2,34.4,5967.0,34.55,34.55,34.2,34.4,5967.0
2017-03-09 09:30:00,37.25,37.3,33.3,33.55,81201.0,37.25,37.3,33.3,33.55,81201.0
2017-03-09 10:00:00,33.8,34.35,33.55,34.0,23148.0,33.8,34.35,33.55,34.0,23148.0
2017-03-09 10:30:00,33.95,34.3,33.6,34.2,12800.0,33.95,34.3,33.6,34.2,12800.0
2017-03-09 11:00:00,34.1,34.35,33.8,34.25,5073.0,34.1,34.35,33.8,34.25,5073.0
2017-03-09 11:30:00,34.35,34.53,34.1,34.35,2300.0,34.35,34.53,34.1,34.35,2300.0
2017-03-09 12:00:00,34.35,34.55,34.35,34.45,2400.0,34.35,34.55,34.35,34.45,2400.0
2017-03-09 12:30:00,34.45,34.75,34.45,34.7,7690.0,34.45,34.75,34.45,34.7,7690.0
2017-03-09 13:00:00,34.72,34.75,34.4,34.45,3780.0,34.72,34.75,34.4,34.45,3780.0
2017-03-09 13:30:00,34.3,34.3,34.0,34.1,2500.0,34.3,34.3,34.0,34.1,2500.0
2017-03-09 14:00:00,34.1,34.1,33.55,33.55,4200.0,34.1,34.1,33.55,33.55,4200.0
2017-03-09 14:30:00,33.75,33.9,33.65,33.75,3955.0,33.75,33.9,33.65,33.75,3955.0
2017-03-09 15:00:00,33.8,34.13,33.7,34.08,15100.0,33.8,34.13,33.7,34.08,15100.0
2017-03-09 15:30:00,34.1,34.25,33.9,34.05,10149.0,34.1,34.25,33.9,34.05,10149.0
2017-03-10 09:30:00,34.4,34.45,34.0,34.0,1400.0,34.4,34.45,34.0,34.0,1400.0
2017-03-10 10:00:00,33.9,34.0,33.55,34.0,2100.0,33.9,34.0,33.55,34.0,2100.0
2017-03-10 10:30:00,33.9,34.1,33.9,34.0,1400.0,33.9,34.1,33.9,34.0,1400.0
2017-03-10 11:00:00,34.0,34.1,34.0,34.1,200.0,34.0,34.1,34.0,34.1,200.0
2017-03-10 11:30:00,34.15,34.25,34.15,34.25,400.0,34.15,34.25,34.15,34.25,400.0
2017-03-10 12:00:00,34.2,34.2,34.1,34.15,2200.0,34.2,34.2,34.1,34.15,2200.0
2017-03-10 12:30:00,34.05,34.1,33.95,34.05,700.0,34.05,34.1,33.95,34.05,700.0
2017-03-10 13:00:00,34.05,34.1,34.0,34.05,500.0,34.05,34.1,34.0,34.05,500.0
2017-03-10 13:30:00,34.03,34.2,34.03,34.2,600.0,34.03,34.2,34.03,34.2,600.0
2017-03-10 14:00:00,34.25,34.4,34.22,34.4,900.0,34.25,34.4,34.22,34.4,900.0
2017-03-10 14:30:00,34.3,34.3,34.3,34.3,700.0,34.3,34.3,34.3,34.3,700.0
2017-03-10 15:00:00,34.38,34.38,34.3,34.3,1200.0,34.38,34.38,34.3,34.3,1200.0
2017-03-10 15:30:00,34.35,34.42,34.2,34.35,10716.0,34.35,34.42,34.2,34.35,10716.0
2017-03-13 09:30:00,34.5,34.7,34.5,34.6,700.0,34.5,34.7,34.5,34.6,700.0
2017-03-13 10:00:00,34.55,34.56,34.5,34.55,516.0,34.55,34.56,34.5,34.55,516.0
2017-03-13 10:30:00,34.5,34.6,34.5,34.6,600.0,34.5,34.6,34.5,34.6,600.0
2017-03-13 11:00:00,34.5,34.5,34.35,34.35,757.0,34.5,34.5,34.35,34.35,757.0
2017-03-13 11:30:00,34.4,34.4,34.4,34.4,300.0,34.4,34.4,34.4,34.4,300.0
2017-03-13 12:00:00,34.55,34.65,34.5,34.5,1000.0,34.55,34.65,34.5,34.5,1000.0
2017-03-13 12:30:00,34.5,34.5,34.5,34.5,300.0,34.5,34.5,34.5,34.5,300.0
2017-03-13 13:00:00,34.45,34.45,34.4,34.4,1300.0,34.45,34.45,34.4,34.4,1300.0
2017-03-13 13:30:00,34.35,34.35,34.35,34.35,300.0,34.35,34.35,34.35,34.35,300.0
2017-03-13 14:00:00,34.3,34.3,34.3,34.3,600.0,34.3,34.3,34.3,34.3,600.0
2017-03-13 14:30:00,34.45,34.5,34.45,34.45,803.0,34.45,34.5,34.45,34.45,803.0
2017-03-13 15:00:00,34.45,34.45,34.35,34.35,1500.0,34.45,34.45,34.35,34.35,1500.0
2017-03-13 15:30:00,34.35,34.38,34.3,34.35,3856.0,34.35,34.38,34.3,34.35,3856.0
2017-03-14 09:30:00,34.05,34.15,34.05,34.05,800.0,34.05,34.15,34.05,34.05,800.0
2017-03-14 10:00:00,34.25,34.35,34.25,34.3,431.0,34.25,34.35,34.25,34.3,431.0
2017-03-14 10:30:00,34.25,34.3,34.2,34.3,300.0,34.25,34.3,34.2,34.3,300.0
2017-03-14 11:00:00,34.3,34.3,34.2,34.3,1099.0,34.3,34.3,34.2,34.3,1099.0
2017-03-14 11:30:00,34.3,34.3,34.3,34.3,300.0,34.3,34.3,34.3,34.3,300.0
2017-03-14 12:00:00,34.31,34.31,34.2,34.2,700.0,34.31,34.31,34.2,34.2,700.0
2017-03-14 12:30:00,34.35,34.35,34.15,34.15,900.0,34.35,34.35,34.15,34.15,900.0
2017-03-14 13:00:00,34.0,34.15,33.95,34.0,800.0,34.0,34.15,33.95,34.0,800.0
2017-03-14 13:30:00,34.05,34.05,33.8,33.83,4799.0,34.05,34.05,33.8,33.83,4799.0
2017-03-14 14:00:00,33.85,33.95,33.55,33.55,5328.0,33.85,33.95,33.55,33.55,5328.0
2017-03-14 14:30:00,33.65,33.8,33.65,33.8,1600.0,33.65,33.8,33.65,33.8,1600.0
2017-03-14 15:00:00,33.9,33.9,33.7,33.7,3315.0,33.9,33.9,33.7,33.7,3315.0
2017-03-14 15:30:00,33.75,33.8,33.7,33.7,8653.0,33.75,33.8,33.7,33.7,8653.0
2017-03-15 09:30:00,33.85,33.95,33.7,33.8,800.0,33.85,33.95,33.7,33.8,800.0
2017-03-15 10:00:00,33.8,33.8,33.65,33.65,1300.0,33.8,33.8,33.65,33.65,1300.0
2017-03-15 10:30:00,33.65,33.7,33.6,33.65,2200.0,33.65,33.7,33.6,33.65,2200.0
2017-03-15 11:00:00,33.7,33.95,33.7,33.8,900.0,33.7,33.95,33.7,33.8,900.0
2017-03-15 11:30:00,33.8,33.8,33.75,33.75,900.0,33.8,33.8,33.75,33.75,900.0
2017-03-15 12:00:00,33.8,33.8,33.8,33.8,400.0,33.8,33.8,33.8,33.8,400.0
2017-03-15 12:30:00,33.8,33.9,33.8,33.9,400.0,33.8,33.9,33.8,33.9,400.0
2017-03-15 13:00:00,33.92,33.92,33.8,33.8,650.0,33.92,33.92,33.8,33.8,650.0
2017-03-15 13:30:00,33.85,33.85,33.8,33.8,600.0,33.85,33.85,33.8,33.8,600.0
2017-03-15 14:00:00,33.9,33.95,33.9,33.9,300.0,33.9,33.95,33.9,33.9,300.0
2017-03-15 14:30:00,33.9,33.95,33.9,33.95,800.0,33.9,33.95,33.9,33.95,800.0
2017-03-15 15:00:00,34.0,34.3,34.0,34.3,2000.0,34.0,34.3,34.0,34.3,2000.0
2017-03-15 15:30:00,34.3,34.4,34.25,34.28,6125.0,34.3,34.4,34.25,34.28,6125.0
2017-03-16 09:30:00,34.3,34.35,34.3,34.35,200.0,34.3,34.35,34.3,34.35,200.0
2017-03-16 10:00:00,34.45,34.45,34.4,34.45,500.0,34.45,34.45,34.4,34.45,500.0
2017-03-16 10:30:00,34.5,34.5,34.45,34.5,500.0,34.5,34.5,34.45,34.5,500.0
2017-03-16 11:00:00,34.45,34.5,34.4,34.45,700.0,34.45,34.5,34.4,34.45,700.0
2017-03-16 11:30:00,34.4,34.45,34.4,34.45,200.0,34.4,34.45,34.4,34.45,200.0
2017-03-16 12:00:00,34.45,34.45,34.45,34.45,100.0,34.45,34.45,34.45,34.45,100.0
2017-03-16 12:30:00,34.45,34.45,34.4,34.4,400.0,34.45,34.45,34.4,34.4,400.0
2017-03-16 13:00:00,34.4,34.4,34.3,34.3,400.0,34.4,34.4,34.3,34.3,400.0
2017-03-16 13:30:00,34.3,34.3,34.17,34.17,300.0,34.3,34.3,34.17,34.17,300.0
2017-03-16 14:00:00,34.25,34.25,34.2,34.2,300.0,34.25,34.25,34.2,34.2,300.0
2017-03-16 14:30:00,34.17,34.17,34.0,34.0,500.0,34.17,34.17,34.0,34.0,500.0
2017-03-16 15:00:00,34.0,34.05,34.0,34.05,200.0,34.0,34.05,34.0,34.05,200.0
2017-03-16 15:30:00,34.05,34.35,34.05,34.22,3137.0,34.05,34.35,34.05,34.22,3137.0
2017-03-17 09:30:00,34.15,34.15,34.15,34.15,200.0,34.15,34.15,34.15,34.15,200.0
2017-03-17 10:00:00,34.35,34.35,34.35,34.35,200.0,34.35,34.35,34.35,34.35,200.0
2017-03-17 10:30:00,34.35,34.4,34.35,34.4,400.0,34.35,34.4,34.35,34.4,400.0
2017-03-17 11:00:00,34.35,34.35,34.3,34.3,713.0,34.35,34.35,34.3,34.3,713.0
2017-03-17 11:30:00,34.3,34.45,34.25,34.45,1500.0,34.3,34.45,34.25,34.45,1500.0
2017-03-17 12:00:00,34.5,34.55,34.5,34.55,700.0,34.5,34.55,34.5,34.55,700.0
2017-03-17 12:30:00,34.55,34.55,34.55,34.55,400.0,34.55,34.55,34.55,34.55,400.0
2017-03-17 13:00:00,34.6,34.6,34.6,34.6,1500.0,34.6,34.6,34.6,34.6,1500.0
2017-03-17 13:30:00,34.6,34.6,34.6,34.6,300.0,34.6,34.6,34.6,34.6,300.0
2017-03-17 14:00:00,34.55,34.55,34.45,34.45,600.0,34.55,34.55,34.45,34.45,600.0
2017-03-17 14:30:00,34.5,34.55,34.4,34.4,900.0,34.5,34.55,34.4,34.4,900.0
2017-03-17 15:00:00,34.4,34.4,34.3,34.35,1300.0,34.4,34.4,34.3,34.35,1300.0
2017-03-17 15:30:00,34.4,34.6,34.33,34.5,8864.0,34.4,34.6,34.33,34.5,8864.0
2017-03-20 09:30:00,34.2,34.5,34.2,34.5,800.0,34.2,34.5,34.2,34.5,800.0
2017-03-20 10:00:00,34.5,34.6,34.5,34.6,5800.0,34.5,34.6,34.5,34.6,5800.0
2017-03-20 10:30:00,34.6,34.6,34.6,34.6,700.0,34.6,34.6,34.6,34.6,700.0
2017-03-20 11:00:00,34.5,34.5,34.4,34.4,400.0,34.5,34.5,34.4,34.4,400.0
2017-03-20 11:30:00,34.45,34.45,34.45,34.45,100.0,34.45,34.45,34.45,34.45,100.0
2017-03-20 12:00:00,34.5,34.7,34.5,34.7,900.0,34.5,34.7,34.5,34.7,900.0
2017-03-20 12:30:00,34.9,34.9,34.85,34.85,1200.0,34.9,34.9,34.85,34.85,1200.0
2017-03-20 13:00:00,34.95,34.95,34.95,34.95,100.0,34.95,34.95,34.95,34.95,100.0
2017-03-20 13:30:00,34.95,34.95,34.85,34.9,800.0,34.95,34.95,34.85,34.9,800.0
2017-03-20 14:00:00,34.85,34.85,34.6,34.6,800.0,34.85,34.85,34.6,34.6,800.0
2017-03-20 14:30:00,34.5,34.5,34.35,34.35,2368.0,34.5,34.5,34.35,34.35,2368.0
2017-03-20 15:00:00,34.4,34.5,34.4,34.5,500.0,34.4,34.5,34.4,34.5,500.0
2017-03-20 15:30:00,34.5,34.5,34.4,34.45,2503.0,34.5,34.5,34.4,34.45,2503.0
2017-03-21 09:30:00,34.55,34.55,34.2,34.2,2656.0,34.55,34.55,34.2,34.2,2656.0
2017-03-21 10:00:00,34.15,34.2,34.1,34.1,1600.0,34.15,34.2,34.1,34.1,1600.0
2017-03-21 10:30:00,34.1,34.1,33.95,33.95,1500.0,34.1,34.1,33.95,33.95,1500.0
2017-03-21 11:00:00,34.0,34.1,34.0,34.0,4379.0,34.0,34.1,34.0,34.0,4379.0
2017-03-21 11:30:00,33.9,34.05,33.8,34.05,4680.0,33.9,34.05,33.8,34.05,4680.0
2017-03-21 12:00:00,34.05,34.1,34.0,34.0,700.0,34.05,34.1,34.0,34.0,700.0
2017-03-21 12:30:00,33.9,33.9,33.8,33.85,900.0,33.9,33.9,33.8,33.85,900.0
2017-03-21 13:00:00,33.85,33.9,33.75,33.9,1400.0,33.85,33.9,33.75,33.9,1400.0
2017-03-21 13:30:00,33.95,33.95,33.85,33.85,500.0,33.95,33.95,33.85,33.85,500.0
2017-03-21 14:00:00,33.75,33.8,33.67,33.67,1000.0,33.75,33.8,33.67,33.67,1000.0
2017-03-21 14:30:00,33.72,33.78,33.58,33.65,1712.0,33.72,33.78,33.58,33.65,1712.0
2017-03-21 15:00:00,33.63,33.63,33.5,33.55,5850.0,33.63,33.63,33.5,33.55,5850.0
2017-03-21 15:30:00,33.55,33.65,33.35,33.45,9907.0,33.55,33.65,33.35,33.45,9907.0
2017-03-22 09:30:00,33.65,33.95,33.65,33.7,560.0,33.65,33.95,33.65,33.7,560.0
2017-03-22 10:00:00,33.7,33.9,33.65,33.9,2721.0,33.7,33.9,33.65,33.9,2721.0
2017-03-22 10:30:00,33.92,33.92,33.5,33.6,2600.0,33.92,33.92,33.5,33.6,2600.0
2017-03-22 11:00:00,33.45,33.6,33.45,33.6,1180.0,33.45,33.6,33.45,33.6,1180.0
2017-03-22 11:30:00,33.5,33.5,33.5,33.5,100.0,33.5,33.5,33.5,33.5,100.0
2017-03-22 12:00:00,33.42,33.45,33.4,33.45,800.0,33.42,33.45,33.4,33.45,800.0
2017-03-22 12:30:00,33.45,33.45,33.4,33.4,1200.0,33.45,33.45,33.4,33.4,1200.0
2017-03-22 13:00:00,33.4,33.4,33.25,33.3,400.0,33.4,33.4,33.25,33.3,400.0
2017-03-22 13:30:00,33.4,33.5,33.4,33.45,500.0,33.4,33.5,33.4,33.45,500.0
2017-03-22 14:00:00,33.4,33.4,33.3,33.3,400.0,33.4,33.4,33.3,33.3,400.0
2017-03-22 14:30:00,33.3,33.4,33.3,33.4,300.0,33.3,33.4,33.3,33.4,300.0
2017-03-22 15:00:00,33.6,33.75,33.6,33.65,1100.0,33.6,33.75,33.6,33.65,1100.0
2017-03-22 15:30:00,33.6,33.72,33.6,33.72,2900.0,33.6,33.72,33.6,33.72,2900.0
2017-03-23 09:30:00,33.85,33.85,33.8,33.8,444.0,33.85,33.85,33.8,33.8,444.0
2017-03-23 10:00:00,33.8,33.95,33.8,33.95,800.0,33.8,33.95,33.8,33.95,800.0
2017-03-23 10:30:00,34.0,34.1,34.0,34.1,400.0,34.0,34.1,34.0,34.1,400.0
2017-03-23 11:00:00,34.15,34.2,34.0,34.0,412.0,34.15,34.2,34.0,34.0,412.0
2017-03-23 11:30:00,34.05,34.05,34.0,34.0,300.0,34.05,34.05,34.0,34.0,300.0
2017-03-23 12:00:00,34.0,34.0,34.0,34.0,0.0,34.0,34.0,34.0,34.0,0.0
2017-03-23 12:30:00,34.0,34.0,33.95,34.0,500.0,34.0,34.0,33.95,34.0,500.0
2017-03-23 13:00:00,33.85,33.95,33.85,33.95,600.0,33.85,33.95,33.85,33.95,600.0
2017-03-23 13:30:00,33.9,33.95,33.9,33.95,500.0,33.9,33.95,33.9,33.95,500.0
2017-03-23 14:00:00,33.95,33.95,33.95,33.95,0.0,33.95,33.95,33.95,33.95,0.0
2017-03-23 14:30:00,34.0,34.03,34.0,34.0,806.0,34.0,34.03,34.0,34.0,806.0
2017-03-23 15:00:00,34.0,34.0,33.95,33.95,900.0,34.0,34.0,33.95,33.95,900.0
2017-03-23 15:30:00,33.8,33.9,33.8,33.85,2929.0,33.8,33.9,33.8,33.85,2929.0
2017-03-24 09:30:00,34.05,34.65,34.05,34.6,905.0,34.05,34.65,34.05,34.6,905.0
2017-03-24 10:00:00,34.65,34.65,34.55,34.65,1993.0,34.65,34.65,34.55,34.65,1993.0
2017-03-24 10:30:00,34.65,34.65,34.5,34.5,743.0,34.65,34.65,34.5,34.5,743.0
2017-03-24 11:00:00,34.6,34.6,34.6,34.6,100.0,34.6,34.6,34.6,34.6,100.0
2017-03-24 11:30:00,34.65,34.65,34.6,34.65,600.0,34.65,34.65,34.6,34.65,600.0
2017-03-24 12:00:00,34.65,34.65,34.65,34.65,200.0,34.65,34.65,34.65,34.65,200.0
2017-03-24 12:30:00,34.55,34.65,34.55,34.65,800.0,34.55,34.65,34.55,34.65,800.0
2017-03-24 13:00:00,34.6,34.6,34.6,34.6,602.0,34.6,34.6,34.6,34.6,602.0
2017-03-24 13:30:00,34.6,34.6,34.55,34.55,900.0,34.6,34.6,34.55,34.55,900.0
2017-03-24 14:00:00,34.5,34.55,34.45,34.45,400.0,34.5,34.55,34.45,34.45,400.0
2017-03-24 14:30:00,34.45,34.45,34.4,34.4,300.0,34.45,34.45,34.4,34.4,300.0
2017-03-24 15:00:00,34.25,34.35,34.25,34.35,1100.0,34.25,34.35,34.25,34.35,1100.0
2017-03-24 15:30:00,34.35,34.5,34.35,34.4,3308.0,34.35,34.5,34.35,34.4,3308.0
2017-03-27 09:30:00,33.85,33.9,33.8,33.85,1200.0,33.85,33.9,33.8,33.85,1200.0
2017-03-27 10:00:00,33.75,33.9,33.75,33.85,600.0,33.75,33.9,33.75,33.85,600.0
2017-03-27 10:30:00,34.0,34.15,34.0,34.1,504.0,34.0,34.15,34.0,34.1,504.0
2017-03-27 11:00:00,34.0,34.15,34.0,34.15,300.0,34.0,34.15,34.0,34.15,300.0
2017-03-27 11:30:00,34.1,34.1,34.1,34.1,200.0,34.1,34.1,34.1,34.1,200.0
2017-03-27 12:00:00,34.2,34.3,34.2,34.3,2000.0,34.2,34.3,34.2,34.3,2000.0
2017-03-27 12:30:00,34.35,34.45,34.35,34.45,300.0,34.35,34.45,34.35,34.45,300.0
2017-03-27 13:00:00,34.5,34.5,34.4,34.4,1900.0,34.5,34.5,34.4,34.4,1900.0
2017-03-27 13:30:00,34.45,34.45,34.3,34.3,500.0,34.45,34.45,34.3,34.3,500.0
2017-03-27 14:00:00,34.25,34.25,34.25,34.25,100.0,34.25,34.25,34.25,34.25,100.0
2017-03-27 14:30:00,34.2,34.2,34.2,34.2,301.0,34.2,34.2,34.2,34.2,301.0
2017-03-27 15:00:00,34.25,34.3,34.2,34.3,1000.0,34.25,34.3,34.2,34.3,1000.0
2017-03-27 15:30:00,34.3,34.3,34.2,34.2,1794.0,34.3,34.3,34.2,34.2,1794.0
2017-03-28 09:30:00,34.1,34.1,33.9,33.9,850.0,34.1,34.1,33.9,33.9,850.0
2017-03-28 10:00:00,33.95,33.95,33.8,33.8,800.0,33.95,33.95,33.8,33.8,800.0
2017-03-28 10:30:00,33.9,33.9,33.8,33.85,900.0,33.9,33.9,33.8,33.85,900.0
2017-03-28 11:00:00,33.8,33.95,33.8,33.9,900.0,33.8,33.95,33.8,33.9,900.0
2017-03-28 11:30:00,33.9,34.0,33.9,34.0,400.0,33.9,34.0,33.9,34.0,400.0
2017-03-28 12:00:00,33.95,33.95,33.9,33.95,500.0,33.95,33.95,33.9,33.95,500.0
2017-03-28 12:30:00,33.95,34.1,33.95,34.1,700.0,33.95,34.1,33.95,34.1,700.0
2017-03-28 13:00:00,34.0,34.0,33.95,33.95,1000.0,34.0,34.0,33.95,33.95,1000.0
2017-03-28 13:30:00,34.05,34.05,34.05,34.05,300.0,34.05,34.05,34.05,34.05,300.0
2017-03-28 14:00:00,33.95,34.05,33.95,34.05,1100.0,33.95,34.05,33.95,34.05,1100.0
2017-03-28 14:30:00,34.05,34.05,34.05,34.05,0.0,34.05,34.05,34.05,34.05,0.0
2017-03-28 15:00:00,34.05,34.05,33.92,33.92,700.0,34.05,34.05,33.92,33.92,700.0
2017-03-28 15:30:00,33.95,34.03,33.95,33.97,1500.0,33.95,34.03,33.95,33.97,1500.0
2017-03-29 09:30:00,33.85,33.85,33.75,33.75,400.0,33.85,33.85,33.75,33.75,400.0
2017-03-29 10:00:00,33.75,33.8,33.75,33.8,400.0,33.75,33.8,33.75,33.8,400.0
2017-03-29 10:30:00,33.8,33.9,33.8,33.9,500.0,33.8,33.9,33.8,33.9,500.0
2017-03-29 11:00:00,33.9,33.9,33.9,33.9,0.0,33.9,33.9,33.9,33.9,0.0
2017-03-29 11:30:00,33.7,33.7,33.65,33.65,700.0,33.7,33.7,33.65,33.65,700.0
2017-03-29 12:00:00,33.7,33.8,33.7,33.8,1400.0,33.7,33.8,33.7,33.8,1400.0
2017-03-29 12:30:00,33.8,33.8,33.75,33.75,900.0,33.8,33.8,33.75,33.75,900.0
2017-03-29 13:00:00,33.75,33.75,33.75,33.75,100.0,33.75,33.75,33.75,33.75,100.0
2017-03-29 13:30:00,33.8,33.8,33.8,33.8,100.0,33.8,33.8,33.8,33.8,100.0
2017-03-29 14:00:00,33.8,33.8,33.7,33.75,1800.0,33.8,33.8,33.7,33.75,1800.0
2017-03-29 14:30:00,33.75,33.85,33.75,33.85,200.0,33.75,33.85,33.75,33.85,200.0
2017-03-29 15:00:00,33.9,33.9,33.88,33.88,1079.0,33.9,33.9,33.88,33.88,1079.0
2017-03-29 15:30:00,33.9,33.9,33.8,33.9,4900.0,33.9,33.9,33.8,33.9,4900.0
2017-03-30 09:30:00,33.9,34.15,33.9,34.1,500.0,33.9,34.15,33.9,34.1,500.0
2017-03-30 10:00:00,34.1,34.1,34.1,34.1,0.0,34.1,34.1,34.1,34.1,0.0
2017-03-30 10:30:00,33.95,34.0,33.95,33.95,400.0,33.95,34.0,33.95,33.95,400.0
2017-03-30 11:00:00,33.85,33.85,33.85,33.85,709.0,33.85,33.85,33.85,33.85,709.0
2017-03-30 11:30:00,33.8,33.8,33.75,33.75,300.0,33.8,33.8,33.75,33.75,300.0
2017-03-30 12:00:00,33.75,33.75,33.75,33.75,200.0,33.75,33.75,33.75,33.75,200.0
2017-03-30 12:30:00,33.85,33.85,33.85,33.85,100.0,33.85,33.85,33.85,33.85,100.0
2017-03-30 13:00:00,33.8,33.95,33.8,33.9,1900.0,33.8,33.95,33.8,33.9,1900.0
2017-03-30 13:30:00,33.9,33.95,33.85,33.85,500.0,33.9,33.95,33.85,33.85,500.0
2017-03-30 14:00:00,33.85,33.85,33.85,33.85,0.0,33.85,33.85,33.85,33.85,0.0
2017-03-30 14:30:00,33.85,33.85,33.75,33.75,200.0,33.85,33.85,33.75,33.75,200.0
2017-03-30 15:00:00,33.67,33.85,33.67,33.85,2150.0,33.67,33.85,33.67,33.85,2150.0
2017-03-30 15:30:00,33.85,33.85,33.78,33.83,2200.0,33.85,33.85,33.78,33.83,2200.0
2017-03-31 09:30:00,33.75,33.8,33.75,33.75,800.0,33.75,33.8,33.75,33.75,800.0
2017-03-31 10:00:00,33.75,33.75,33.6,33.6,1400.0,33.75,33.75,33.6,33.6,1400.0
2017-03-31 10:30:00,33.6,33.6,33.45,33.45,708.0,33.6,33.6,33.45,33.45,708.0
2017-03-31 11:00:00,33.45,33.5,33.45,33.5,300.0,33.45,33.5,33.45,33.5,300.0
2017-03-31 11:30:00,33.5,33.6,33.5,33.5,1000.0,33.5,33.6,33.5,33.5,1000.0
2017-03-31 12:00:00,33.55,33.55,33.55,33.55,200.0,33.55,33.55,33.55,33.55,200.0
2017-03-31 12:30:00,33.7,33.7,33.7,33.7,100.0,33.7,33.7,33.7,33.7,100.0
2017-03-31 13:00:00,33.75,33.8,33.75,33.8,500.0,33.75,33.8,33.75,33.8,500.0
2017-03-31 13:30:00,33.7,33.7,33.7,33.7,200.0,33.7,33.7,33.7,33.7,200.0
2017-03-31 14:00:00,33.65,33.65,33.65,33.65,100.0,33.65,33.65,33.65,33.65,100.0
2017-03-31 14:30:00,33.75,33.75,33.75,33.75,100.0,33.75,33.75,33.75,33.75,100.0
2017-03-31 15:00:00,33.85,33.95,33.85,33.95,774.0,33.85,33.95,33.85,33.95,774.0
2017-03-31 15:30:00,33.95,33.97,33.8,33.8,3220.0,33.95,33.97,33.8,33.8,3220.0
2017-04-03 09:30:00,33.95,33.95,33.8,33.9,1064.0,33.95,33.95,33.8,33.9,1064.0
2017-04-03 10:00:00,33.85,33.9,33.7,33.7,1603.0,33.85,33.9,33.7,33.7,1603.0
2017-04-03 10:30:00,33.55,33.6,33.4,33.4,900.0,33.55,33.6,33.4,33.4,900.0
2017-04-03 11:00:00,33.35,33.35,33.2,33.2,1600.0,33.35,33.35,33.2,33.2,1600.0
2017-04-03 11:30:00,33.2,33.25,33.15,33.15,1010.0,33.2,33.25,33.15,33.15,1010.0
2017-04-03 12:00:00,33.05,33.1,32.92,33.1,1682.0,33.05,33.1,32.92,33.1,1682.0
2017-04-03 12:30:00,33.15,33.2,33.15,33.2,534.0,33.15,33.2,33.15,33.2,534.0
2017-04-03 13:00:00,33.3,33.3,33.15,33.15,1200.0,33.3,33.3,33.15,33.15,1200.0
2017-04-03 13:30:00,33.15,33.15,33.05,33.1,2100.0,33.15,33.15,33.05,33.1,2100.0
2017-04-03 14:00:00,33.15,33.2,33.15,33.2,1300.0,33.15,33.2,33.15,33.2,1300.0
2017-04-03 14:30:00,33.25,33.25,33.25,33.25,892.0,33.25,33.25,33.25,33.25,892.0
2017-04-03 15:00:00,33.2,33.3,33.2,33.3,600.0,33.2,33.3,33.2,33.3,600.0
2017-04-03 15:30:00,33.25,33.25,33.03,33.05,6838.0,33.25,33.25,33.03,33.05,6838.0
2017-04-04 09:30:00,32.75,33.45,32.75,33.45,1037.0,32.75,33.45,32.75,33.45,1037.0
2017-04-04 10:00:00,33.5,33.5,33.05,33.1,1100.0,33.5,33.5,33.05,33.1,1100.0
2017-04-04 10:30:00,33.1,33.1,32.9,32.9,1606.0,33.1,33.1,32.9,32.9,1606.0
2017-04-04 11:00:00,32.9,32.95,32.9,32.95,1300.0,32.9,32.95,32.9,32.95,1300.0
2017-04-04 11:30:00,32.95,32.95,32.9,32.9,500.0,32.95,32.95,32.9,32.9,500.0
2017-04-04 12:00:00,32.95,33.0,32.95,32.95,800.0,32.95,33.0,32.95,32.95,800.0
2017-04-04 12:30:00,32.95,32.95,32.85,32.85,300.0,32.95,32.95,32.85,32.85,300.0
2017-04-04 13:00:00,32.85,32.9,32.85,32.9,2500.0,32.85,32.9,32.85,32.9,2500.0
2017-04-04 13:30:00,32.9,33.05,32.9,33.05,900.0,32.9,33.05,32.9,33.05,900.0
2017-04-04 14:00:00,33.1,33.1,33.1,33.1,250.0,33.1,33.1,33.1,33.1,250.0
2017-04-04 14:30:00,33.1,33.1,33.05,33.05,900.0,33.1,33.1,33.05,33.05,900.0
2017-04-04 15:00:00,33.0,33.08,32.95,32.95,1500.0,33.0,33.08,32.95,32.95,1500.0
2017-04-04 15:30:00,33.0,33.1,33.0,33.08,1400.0,33.0,33.1,33.0,33.08,1400.0
2017-04-05 09:30:00,33.3,33.5,33.3,33.45,3390.0,33.3,33.5,33.3,33.45,3390.0
2017-04-05 10:00:00,33.25,33.3,33.1,33.1,500.0,33.25,33.3,33.1,33.1,500.0
2017-04-05 10:30:00,33.0,33.05,32.85,33.05,6487.0,33.0,33.05,32.85,33.05,6487.0
2017-04-05 11:00:00,33.05,33.3,33.05,33.1,3700.0,33.05,33.3,33.05,33.1,3700.0
2017-04-05 11:30:00,33.0,33.0,32.85,32.85,600.0,33.0,33.0,32.85,32.85,600.0
2017-04-05 12:00:00,33.1,33.1,33.05,33.05,200.0,33.1,33.1,33.05,33.05,200.0
2017-04-05 12:30:00,33.0,33.05,33.0,33.0,900.0,33.0,33.05,33.0,33.0,900.0
2017-04-05 13:00:00,33.0,33.0,33.0,33.0,200.0,33.0,33.0,33.0,33.0,200.0
2017-04-05 13:30:00,33.0,33.0,33.0,33.0,200.0,33.0,33.0,33.0,33.0,200.0
2017-04-05 14:00:00,32.95,32.95,32.9,32.9,972.0,32.95,32.95,32.9,32.9,972.0
2017-04-05 14:30:00,32.9,32.9,32.6,32.65,1900.0,32.9,32.9,32.6,32.65,1900.0
2017-04-05 15:00:00,32.7,32.7,32.55,32.6,8330.0,32.7,32.7,32.55,32.6,8330.0
2017-04-05 15:30:00,32.55,32.6,32.4,32.42,11004.0,32.55,32.6,32.4,32.42,11004.0
2017-04-06 09:30:00,32.2,32.5,32.2,32.45,690.0,32.2,32.5,32.2,32.45,690.0
2017-04-06 10:00:00,32.4,32.5,32.4,32.5,1600.0,32.4,32.5,32.4,32.5,1600.0
2017-04-06 10:30:00,32.5,32.7,32.45,32.65,1419.0,32.5,32.7,32.45,32.65,1419.0
2017-04-06 11:00:00,32.65,32.8,32.65,32.8,1000.0,32.65,32.8,32.65,32.8,1000.0
2017-04-06 11:30:00,32.8,32.85,32.8,32.85,600.0,32.8,32.85,32.8,32.85,600.0
2017-04-06 12:00:00,33.0,33.0,32.8,32.8,300.0,33.0,33.0,32.8,32.8,300.0
2017-04-06 12:30:00,32.85,32.85,32.7,32.75,1900.0,32.85,32.85,32.7,32.75,1900.0
2017-04-06 13:00:00,32.75,32.85,32.75,32.85,400.0,32.75,32.85,32.75,32.85,400.0
2017-04-06 13:30:00,32.9,32.9,32.8,32.8,1000.0,32.9,32.9,32.8,32.8,1000.0
2017-04-06 14:00:00,32.8,32.85,32.75,32.75,1100.0,32.8,32.85,32.75,32.75,1100.0
2017-04-06 14:30:00,32.75,32.8,32.7,32.75,2500.0,32.75,32.8,32.7,32.75,2500.0
2017-04-06 15:00:00,32.75,32.85,32.7,32.75,2100.0,32.75,32.85,32.7,32.75,2100.0
2017-04-06 15:30:00,32.75,32.8,32.75,32.8,3844.0,32.75,32.8,32.75,32.8,3844.0
2017-04-07 09:30:00,32.85,32.9,32.7,32.7,1300.0,32.85,32.9,32.7,32.7,1300.0
2017-04-07 10:00:00,32.85,33.1,32.85,33.1,600.0,32.85,33.1,32.85,33.1,600.0
2017-04-07 10:30:00,33.1,33.25,33.1,33.13,1548.0,33.1,33.25,33.1,33.13,1548.0
2017-04-07 11:00:00,33.13,33.13,33.0,33.08,400.0,33.13,33.13,33.0,33.08,400.0
2017-04-07 11:30:00,33.05,33.1,33.05,33.1,600.0,33.05,33.1,33.05,33.1,600.0
2017-04-07 12:00:00,33.1,33.15,33.1,33.15,300.0,33.1,33.15,33.1,33.15,300.0
2017-04-07 12:30:00,33.15,33.2,33.15,33.2,200.0,33.15,33.2,33.15,33.2,200.0
2017-04-07 13:00:00,33.25,33.25,33.25,33.25,200.0,33.25,33.25,33.25,33.25,200.0
2017-04-07 13:30:00,33.3,33.3,33.2,33.2,600.0,33.3,33.3,33.2,33.2,600.0
2017-04-07 14:00:00,33.3,33.33,33.25,33.25,700.0,33.3,33.33,33.25,33.25,700.0
2017-04-07 14:30:00,33.3,33.3,33.2,33.25,700.0,33.3,33.3,33.2,33.25,700.0
2017-04-07 15:00:00,33.25,33.3,33.25,33.3,931.0,33.25,33.3,33.25,33.3,931.0
2017-04-07 15:30:00,33.25,33.5,33.2,33.47,6857.0,33.25,33.5,33.2,33.47,6857.0
2017-04-10 09:30:00,33.55,33.55,33.45,33.45,200.0,33.55,33.55,33.45,33.45,200.0
2017-04-10 10:00:00,33.6,33.6,33.35,33.35,1500.0,33.6,33.6,33.35,33.35,1500.0
2017-04-10 10:30:00,33.3,33.3,33.05,33.05,1800.0,33.3,33.3,33.05,33.05,1800.0
2017-04-10 11:00:00,33.05,33.1,32.95,33.05,1100.0,33.05,33.1,32.95,33.05,1100.0
2017-04-10 11:30:00,33.0,33.0,32.8,32.85,1301.0,33.0,33.0,32.8,32.85,1301.0
2017-04-10 12:00:00,32.88,32.88,32.65,32.7,750.0,32.88,32.88,32.65,32.7,750.0
2017-04-10 12:30:00,32.75,32.9,32.75,32.85,920.0,32.75,32.9,32.75,32.85,920.0
2017-04-10 13:00:00,32.85,32.95,32.85,32.9,4076.0,32.85,32.95,32.85,32.9,4076.0
2017-04-10 13:30:00,32.95,33.05,32.95,33.05,1455.0,32.95,33.05,32.95,33.05,1455.0
2017-04-10 14:00:00,33.0,33.05,32.95,33.05,1000.0,33.0,33.05,32.95,33.05,1000.0
2017-04-10 14:30:00,33.0,33.1,33.0,33.1,2500.0,33.0,33.1,33.0,33.1,2500.0
2017-04-10 15:00:00,33.1,33.1,33.0,33.01,2717.0,33.1,33.1,33.0,33.01,2717.0
2017-04-10 15:30:00,33.05,33.05,33.0,33.03,2200.0,33.05,33.05,33.0,33.03,2200.0
2017-04-11 09:30:00,32.65,32.7,32.55,32.6,1813.0,32.65,32.7,32.55,32.6,1813.0
2017-04-11 10:00:00,32.6,32.6,32.45,32.5,700.0,32.6,32.6,32.45,32.5,700.0
2017-04-11 10:30:00,32.45,32.55,32.35,32.55,1200.0,32.45,32.55,32.35,32.55,1200.0
2017-04-11 11:00:00,32.6,32.6,32.55,32.55,500.0,32.6,32.6,32.55,32.55,500.0
2017-04-11 11:30:00,32.55,32.67,32.55,32.55,2502.0,32.55,32.67,32.55,32.55,2502.0
2017-04-11 12:00:00,32.55,32.6,32.5,32.55,909.0,32.55,32.6,32.5,32.55,909.0
2017-04-11 12:30:00,32.55,32.58,32.5,32.5,400.0,32.55,32.58,32.5,32.5,400.0
2017-04-11 13:00:00,32.5,32.6,32.5,32.55,823.0,32.5,32.6,32.5,32.55,823.0
2017-04-11 13:30:00,32.5,32.55,32.5,32.55,600.0,32.5,32.55,32.5,32.55,600.0
2017-04-11 14:00:00,32.55,32.6,32.55,32.6,500.0,32.55,32.6,32.55,32.6,500.0
2017-04-11 14:30:00,32.6,32.6,32.55,32.6,600.0,32.6,32.6,32.55,32.6,600.0
2017-04-11 15:00:00,32.7,32.7,32.63,32.63,366.0,32.7,32.7,32.63,32.63,366.0
2017-04-11 15:30:00,32.7,32.75,32.6,32.6,3200.0,32.7,32.75,32.6,32.6,3200.0
2017-04-12 09:30:00,32.5,32.8,32.5,32.7,1435.0,32.5,32.8,32.5,32.7,1435.0
2017-04-12 10:00:00,32.75,32.75,32.65,32.65,300.0,32.75,32.75,32.65,32.65,300.0
2017-04-12 10:30:00,32.6,32.65,32.5,32.55,1536.0,32.6,32.65,32.5,32.55,1536.0
2017-04-12 11:00:00,32.5,32.55,32.5,32.55,400.0,32.5,32.55,32.5,32.55,400.0
2017-04-12 11:30:00,32.5,32.55,32.5,32.5,7503.0,32.5,32.55,32.5,32.5,7503.0
2017-04-12 12:00:00,32.5,32.5,32.3,32.3,1500.0,32.5,32.5,32.3,32.3,1500.0
2017-04-12 12:30:00,32.2,32.25,32.1,32.1,400.0,32.2,32.25,32.1,32.1,400.0
2017-04-12 13:00:00,32.15,32.15,32.01,32.01,920.0,32.15,32.15,32.01,32.01,920.0
2017-04-12 13:30:00,32.05,32.1,32.05,32.05,1100.0,32.05,32.1,32.05,32.05,1100.0
2017-04-12 14:00:00,32.05,32.1,32.05,32.1,200.0,32.05,32.1,32.05,32.1,200.0
2017-04-12 14:30:00,32.1,32.1,31.9,31.95,2800.0,32.1,32.1,31.9,31.95,2800.0
2017-04-12 15:00:00,32.0,32.05,32.0,32.0,900.0,32.0,32.05,32.0,32.0,900.0
2017-04-12 15:30:00,32.0,32.05,31.9,32.05,3916.0,32.0,32.05,31.9,32.05,3916.0
2017-04-13 09:30:00,32.2,32.35,32.2,32.35,1903.0,32.2,32.35,32.2,32.35,1903.0
2017-04-13 10:00:00,32.45,32.45,32.35,32.35,700.0,32.45,32.45,32.35,32.35,700.0
2017-04-13 10:30:00,32.35,32.4,32.35,32.4,488.0,32.35,32.4,32.35,32.4,488.0
2017-04-13 11:00:00,32.4,32.4,32.3,32.35,300.0,32.4,32.4,32.3,32.35,300.0
2017-04-13 11:30:00,32.3,32.3,32.3,32.3,100.0,32.3,32.3,32.3,32.3,100.0
2017-04-13 12:00:00,32.2,32.2,32.2,32.2,100.0,32.2,32.2,32.2,32.2,100.0
2017-04-13 12:30:00,32.25,32.3,32.2,32.2,400.0,32.25,32.3,32.2,32.2,400.0
2017-04-13 13:00:00,32.15,32.15,32.1,32.1,472.0,32.15,32.15,32.1,32.1,472.0
2017-04-13 13:30:00,32.1,32.1,31.85,31.95,1100.0,32.1,32.1,31.85,31.95,1100.0
2017-04-13 14:00:00,31.95,32.05,31.95,32.0,606.0,31.95,32.05,31.95,32.0,606.0
2017-04-13 14:30:00,32.0,32.0,32.0,32.0,100.0,32.0,32.0,32.0,32.0,100.0
2017-04-13 15:00:00,31.94,31.94,31.65,31.65,1629.0,31.94,31.94,31.65,31.65,1629.0
2017-04-13 15:30:00,31.6,31.65,31.55,31.63,4000.0,31.6,31.65,31.55,31.63,4000.0
2017-04-17 09:30:00,32.0,32.0,31.85,31.9,900.0,32.0,32.0,31.85,31.9,900.0
2017-04-17 10:00:00,31.95,32.05,31.95,32.05,1100.0,31.95,32.05,31.95,32.05,1100.0
2017-04-17 10:30:00,32.05,32.05,31.95,31.95,700.0,32.05,32.05,31.95,31.95,700.0
2017-04-17 11:00:00,32.0,32.15,32.0,32.0,2200.0,32.0,32.15,32.0,32.0,2200.0
2017-04-17 11:30:00,32.0,32.1,32.0,32.0,3800.0,32.0,32.1,32.0,32.0,3800.0
2017-04-17 12:00:00,32.0,32.0,32.0,32.0,200.0,32.0,32.0,32.0,32.0,200.0
2017-04-17 12:30:00,32.0,32.0,32.0,32.0,204.0,32.0,32.0,32.0,32.0,204.0
2017-04-17 13:00:00,31.95,31.95,31.95,31.95,600.0,31.95,31.95,31.95,31.95,600.0
2017-04-17 13:30:00,31.95,32.1,31.95,32.1,2400.0,31.95,32.1,31.95,32.1,2400.0
2017-04-17 14:00:00,32.1,32.2,32.1,32.2,1152.0,32.1,32.2,32.1,32.2,1152.0
2017-04-17 14:30:00,32.25,32.3,32.25,32.25,625.0,32.25,32.3,32.25,32.25,625.0
2017-04-17 15:00:00,32.25,32.25,32.2,32.25,1530.0,32.25,32.25,32.2,32.25,1530.0
2017-04-17 15:30:00,32.28,32.55,32.28,32.55,10143.0,32.28,32.55,32.28,32.55,10143.0
2017-04-18 09:30:00,32.35,32.35,32.25,32.3,600.0,32.35,32.35,32.25,32.3,600.0
2017-04-18 10:00:00,32.3,32.3,32.25,32.3,700.0,32.3,32.3,32.25,32.3,700.0
2017-04-18 10:30:00,32.3,32.35,32.25,32.3,1399.0,32.3,32.35,32.25,32.3,1399.0
2017-04-18 11:00:00,32.3,32.3,32.25,32.25,400.0,32.3,32.3,32.25,32.25,400.0
2017-04-18 11:30:00,32.35,32.53,32.35,32.53,800.0,32.35,32.53,32.35,32.53,800.0
2017-04-18 12:00:00,32.5,32.55,32.5,32.5,900.0,32.5,32.55,32.5,32.5,900.0
2017-04-18 12:30:00,32.6,32.6,32.55,32.55,1139.0,32.6,32.6,32.55,32.55,1139.0
2017-04-18 13:00:00,32.53,32.65,32.53,32.65,1500.0,32.53,32.65,32.53,32.65,1500.0
2017-04-18 13:30:00,32.7,32.75,32.65,32.65,1500.0,32.7,32.75,32.65,32.65,1500.0
2017-04-18 14:00:00,32.7,32.8,32.7,32.8,1000.0,32.7,32.8,32.7,32.8,1000.0
2017-04-18 14:30:00,32.8,32.8,32.75,32.75,1900.0,32.8,32.8,32.75,32.75,1900.0
2017-04-18 15:00:00,32.75,32.95,32.72,32.95,1760.0,32.75,32.95,32.72,32.95,1760.0
2017-04-18 15:30:00,32.95,33.05,32.92,33.05,6978.0,32.95,33.05,32.92,33.05,6978.0
2017-04-19 09:30:00,33.3,33.35,33.2,33.2,500.0,33.3,33.35,33.2,33.2,500.0
2017-04-19 10:00:00,33.1,33.1,33.05,33.05,200.0,33.1,33.1,33.05,33.05,200.0
2017-04-19 10:30:00,33.15,33.15,33.15,33.15,400.0,33.15,33.15,33.15,33.15,400.0
2017-04-19 11:00:00,33.15,33.4,33.15,33.4,700.0,33.15,33.4,33.15,33.4,700.0
2017-04-19 11:30:00,33.4,33.45,33.35,33.35,1500.0,33.4,33.45,33.35,33.35,1500.0
2017-04-19 12:00:00,33.3,33.4,33.28,33.4,1200.0,33.3,33.4,33.28,33.4,1200.0
2017-04-19 12:30:00,33.35,33.35,33.35,33.35,200.0,33.35,33.35,33.35,33.35,200.0
2017-04-19 13:00:00,33.35,33.35,33.35,33.35,200.0,33.35,33.35,33.35,33.35,200.0
2017-04-19 13:30:00,33.25,33.3,33.25,33.25,300.0,33.25,33.3,33.25,33.25,300.0
2017-04-19 14:00:00,33.25,33.35,33.2,33.3,5334.0,33.25,33.35,33.2,33.3,5334.0
2017-04-19 14:30:00,33.3,33.4,33.3,33.35,1800.0,33.3,33.4,33.3,33.35,1800.0
2017-04-19 15:00:00,33.4,33.47,33.3,33.3,3400.0,33.4,33.47,33.3,33.3,3400.0
2017-04-19 15:30:00,33.25,33.35,33.25,33.28,2400.0,33.25,33.35,33.25,33.28,2400.0
2017-04-20 09:30:00,33.65,33.65,33.35,33.35,400.0,33.65,33.65,33.35,33.35,400.0
2017-04-20 10:00:00,33.35,33.35,33.3,33.3,200.0,33.35,33.35,33.3,33.3,200.0
2017-04-20 10:30:00,33.25,33.5,33.25,33.5,300.0,33.25,33.5,33.25,33.5,300.0
2017-04-20 11:00:00,33.45,33.55,33.45,33.55,300.0,33.45,33.55,33.45,33.55,300.0
2017-04-20 11:30:00,33.6,33.75,33.6,33.75,700.0,33.6,33.75,33.6,33.75,700.0
2017-04-20 12:00:00,33.75,33.9,33.75,33.8,516.0,33.75,33.9,33.75,33.8,516.0
2017-04-20 12:30:00,33.85,33.9,33.8,33.9,900.0,33.85,33.9,33.8,33.9,900.0
2017-04-20 13:00:00,33.9,33.9,33.8,33.85,700.0,33.9,33.9,33.8,33.85,700.0
2017-04-20 13:30:00,33.85,33.88,33.8,33.8,900.0,33.85,33.88,33.8,33.8,900.0
2017-04-20 14:00:00,33.88,33.88,33.85,33.85,1100.0,33.88,33.88,33.85,33.85,1100.0
2017-04-20 14:30:00,33.85,33.88,33.85,33.88,900.0,33.85,33.88,33.85,33.88,900.0
2017-04-20 15:00:00,33.85,33.85,33.75,33.75,1100.0,33.85,33.85,33.75,33.75,1100.0
2017-04-20 15:30:00,33.8,33.9,33.8,33.88,4685.0,33.8,33.9,33.8,33.88,4685.0
2017-04-21 09:30:00,33.55,33.65,33.55,33.65,1000.0,33.55,33.65,33.55,33.65,1000.0
2017-04-21 10:00:00,33.75,33.75,33.65,33.65,300.0,33.75,33.75,33.65,33.65,300.0
2017-04-21 10:30:00,33.55,33.55,33.5,33.5,200.0,33.55,33.55,33.5,33.5,200.0
2017-04-21 11:00:00,33.5,33.5,33.4,33.45,1200.0,33.5,33.5,33.4,33.45,1200.0
2017-04-21 11:30:00,33.55,33.55,33.55,33.55,100.0,33.55,33.55,33.55,33.55,100.0
2017-04-21 12:00:00,33.55,33.55,33.55,33.55,0.0,33.55,33.55,33.55,33.55,0.0
2017-04-21 12:30:00,33.55,33.7,33.55,33.55,1967.0,33.55,33.7,33.55,33.55,1967.0
2017-04-21 13:00:00,33.63,33.63,33.6,33.6,700.0,33.63,33.63,33.6,33.6,700.0
2017-04-21 13:30:00,33.6,33.7,33.6,33.7,300.0,33.6,33.7,33.6,33.7,300.0
2017-04-21 14:00:00,33.6,33.7,33.6,33.7,300.0,33.6,33.7,33.6,33.7,300.0
2017-04-21 14:30:00,33.65,33.65,33.65,33.65,200.0,33.65,33.65,33.65,33.65,200.0
2017-04-21 15:00:00,33.6,33.65,33.6,33.65,400.0,33.6,33.65,33.6,33.65,400.0
2017-04-21 15:30:00,33.7,33.72,33.55,33.55,2505.0,33.7,33.72,33.55,33.55,2505.0
2017-04-24 09:30:00,33.95,33.95,33.85,33.85,2062.0,33.95,33.95,33.85,33.85,2062.0
2017-04-24 10:00:00,33.85,33.9,33.8,33.8,600.0,33.85,33.9,33.8,33.8,600.0
2017-04-24 10:30:00,33.7,33.7,33.7,33.7,500.0,33.7,33.7,33.7,33.7,500.0
2017-04-24 11:00:00,33.65,33.8,33.65,33.8,800.0,33.65,33.8,33.65,33.8,800.0
2017-04-24 11:30:00,33.8,33.85,33.8,33.8,600.0,33.8,33.85,33.8,33.8,600.0
2017-04-24 12:00:00,33.8,33.85,33.8,33.85,300.0,33.8,33.85,33.8,33.85,300.0
2017-04-24 12:30:00,33.9,33.9,33.85,33.9,500.0,33.9,33.9,33.85,33.9,500.0
2017-04-24 13:00:00,33.9,33.9,33.88,33.88,400.0,33.9,33.9,33.88,33.88,400.0
2017-04-24 13:30:00,33.9,33.9,33.9,33.9,300.0,33.9,33.9,33.9,33.9,300.0
2017-04-24 14:00:00,33.9,34.05,33.9,34.05,729.0,33.9,34.05,33.9,34.05,729.0
2017-04-24 14:30:00,34.05,34.25,34.05,34.25,1700.0,34.05,34.25,34.05,34.25,1700.0
2017-04-24 15:00:00,34.35,34.35,34.35,34.35,700.0,34.35,34.35,34.35,34.35,700.0
2017-04-24 15:30:00,34.35,34.35,34.28,34.33,2300.0,34.35,34.35,34.28,34.33,2300.0
2017-04-25 09:30:00,34.55,35.0,34.55,34.95,2117.0,34.55,35.0,34.55,34.95,2117.0
2017-04-25 10:00:00,35.3,35.35,35.2,35.2,1227.0,35.3,35.35,35.2,35.2,1227.0
2017-04-25 10:30:00,35.3,35.35,35.25,35.35,995.0,35.3,35.35,35.25,35.35,995.0
2017-04-25 11:00:00,35.15,35.55,35.15,35.55,1754.0,35.15,35.55,35.15,35.55,1754.0
2017-04-25 11:30:00,35.55,35.7,35.55,35.65,1000.0,35.55,35.7,35.55,35.65,1000.0
2017-04-25 12:00:00,35.65,35.7,35.6,35.7,1436.0,35.65,35.7,35.6,35.7,1436.0
2017-04-25 12:30:00,35.65,35.7,35.6,35.7,600.0,35.65,35.7,35.6,35.7,600.0
2017-04-25 13:00:00,35.65,35.7,35.65,35.7,1000.0,35.65,35.7,35.65,35.7,1000.0
2017-04-25 13:30:00,35.63,35.63,35.6,35.6,300.0,35.63,35.63,35.6,35.6,300.0
2017-04-25 14:00:00,35.65,35.75,35.45,35.45,2600.0,35.65,35.75,35.45,35.45,2600.0
2017-04-25 14:30:00,35.5,35.55,35.5,35.55,500.0,35.5,35.55,35.5,35.55,500.0
2017-04-25 15:00:00,35.53,35.55,35.45,35.5,2400.0,35.53,35.55,35.45,35.5,2400.0
2017-04-25 15:30:00,35.45,35.45,35.38,35.38,3700.0,35.45,35.45,35.38,35.38,3700.0
2017-04-26 09:30:00,35.25,35.25,34.8,34.8,1424.0,35.25,35.25,34.8,34.8,1424.0
2017-04-26 10:00:00,34.7,34.7,34.55,34.6,400.0,34.7,34.7,34.55,34.6,400.0
2017-04-26 10:30:00,34.6,34.6,34.45,34.45,600.0,34.6,34.6,34.45,34.45,600.0
2017-04-26 11:00:00,34.5,34.5,34.35,34.5,2784.0,34.5,34.5,34.35,34.5,2784.0
2017-04-26 11:30:00,34.45,34.75,34.4,34.75,5100.0,34.45,34.75,34.4,34.75,5100.0
2017-04-26 12:00:00,34.75,34.75,34.65,34.65,700.0,34.75,34.75,34.65,34.65,700.0
2017-04-26 12:30:00,34.63,34.65,34.63,34.65,400.0,34.63,34.65,34.63,34.65,400.0
2017-04-26 13:00:00,34.6,34.65,34.6,34.6,1000.0,34.6,34.65,34.6,34.6,1000.0
2017-04-26 13:30:00,34.55,34.6,34.55,34.6,500.0,34.55,34.6,34.55,34.6,500.0
2017-04-26 14:00:00,34.55,34.55,34.3,34.3,4288.0,34.55,34.55,34.3,34.3,4288.0
2017-04-26 14:30:00,34.3,34.35,34.25,34.3,1700.0,34.3,34.35,34.25,34.3,1700.0
2017-04-26 15:00:00,34.28,34.3,34.25,34.3,900.0,34.28,34.3,34.25,34.3,900.0
2017-04-26 15:30:00,34.28,34.33,34.22,34.33,5567.0,34.28,34.33,34.22,34.33,5567.0
2017-04-27 09:30:00,34.45,34.7,34.4,34.6,1500.0,34.45,34.7,34.4,34.6,1500.0
2017-04-27 10:00:00,34.65,34.65,34.65,34.65,464.0,34.65,34.65,34.65,34.65,464.0
2017-04-27 10:30:00,34.65,34.65,34.65,34.65,200.0,34.65,34.65,34.65,34.65,200.0
2017-04-27 11:00:00,34.65,34.7,34.65,34.7,500.0,34.65,34.7,34.65,34.7,500.0
2017-04-27 11:30:00,34.7,34.7,34.65,34.65,800.0,34.7,34.7,34.65,34.65,800.0
2017-04-27 12:00:00,34.65,34.67,34.65,34.67,200.0,34.65,34.67,34.65,34.67,200.0
2017-04-27 12:30:00,34.75,34.75,34.7,34.7,200.0,34.75,34.75,34.7,34.7,200.0
2017-04-27 13:00:00,34.65,34.65,34.65,34.65,300.0,34.65,34.65,34.65,34.65,300.0
2017-04-27 13:30:00,34.6,34.6,34.5,34.53,1076.0,34.6,34.6,34.5,34.53,1076.0
2017-04-27 14:00:00,34.55,34.6,34.55,34.55,600.0,34.55,34.6,34.55,34.55,600.0
2017-04-27 14:30:00,34.65,34.65,34.65,34.65,100.0,34.65,34.65,34.65,34.65,100.0
2017-04-27 15:00:00,34.65,34.65,34.47,34.55,800.0,34.65,34.65,34.47,34.55,800.0
2017-04-27 15:30:00,34.6,34.67,34.5,34.5,6260.0,34.6,34.67,34.5,34.5,6260.0
2017-04-28 09:30:00,34.3,34.4,34.3,34.3,1229.0,34.3,34.4,34.3,34.3,1229.0
2017-04-28 10:00:00,34.15,34.25,34.15,34.25,1250.0,34.15,34.25,34.15,34.25,1250.0
2017-04-28 10:30:00,34.2,34.2,34.15,34.15,297.0,34.2,34.2,34.15,34.15,297.0
2017-04-28 11:00:00,34.1,34.1,33.95,33.95,1000.0,34.1,34.1,33.95,33.95,1000.0
2017-04-28 11:30:00,33.95,33.95,33.95,33.95,300.0,33.95,33.95,33.95,33.95,300.0
2017-04-28 12:00:00,34.0,34.0,34.0,34.0,400.0,34.0,34.0,34.0,34.0,400.0
2017-04-28 12:30:00,34.0,34.2,34.0,34.2,1194.0,34.0,34.2,34.0,34.2,1194.0
2017-04-28 13:00:00,34.2,34.2,34.2,34.2,100.0,34.2,34.2,34.2,34.2,100.0
2017-04-28 13:30:00,34.15,34.15,34.15,34.15,500.0,34.15,34.15,34.15,34.15,500.0
2017-04-28 14:00:00,34.1,34.2,34.1,34.2,800.0,34.1,34.2,34.1,34.2,800.0
2017-04-28 14:30:00,34.15,34.2,34.15,34.2,500.0,34.15,34.2,34.15,34.2,500.0
2017-04-28 15:00:00,34.1,34.2,34.1,34.2,800.0,34.1,34.2,34.1,34.2,800.0
2017-04-28 15:30:00,34.17,34.25,34.1,34.13,5958.0,34.17,34.25,34.1,34.13,5958.0
2017-05-01 09:30:00,34.35,34.4,34.35,34.35,400.0,34.35,34.4,34.35,34.35,400.0
2017-05-01 10:00:00,34.35,34.35,34.2,34.2,300.0,34.35,34.35,34.2,34.2,300.0
2017-05-01 10:30:00,34.05,34.05,33.9,33.9,400.0,34.05,34.05,33.9,33.9,400.0
2017-05-01 11:00:00,34.1,34.15,34.1,34.15,500.0,34.1,34.15,34.1,34.15,500.0
2017-05-01 11:30:00,34.1,34.3,34.1,34.3,500.0,34.1,34.3,34.1,34.3,500.0
2017-05-01 12:00:00,34.4,34.45,34.35,34.35,800.0,34.4,34.45,34.35,34.35,800.0
2017-05-01 12:30:00,34.4,34.45,34.3,34.35,600.0,34.4,34.45,34.3,34.35,600.0
2017-05-01 13:00:00,34.5,34.7,34.5,34.7,1200.0,34.5,34.7,34.5,34.7,1200.0
2017-05-01 13:30:00,34.7,34.9,34.7,34.9,1900.0,34.7,34.9,34.7,34.9,1900.0
2017-05-01 14:00:00,34.9,34.95,34.6,34.6,1250.0,34.9,34.95,34.6,34.6,1250.0
2017-05-01 14:30:00,34.5,34.7,34.5,34.55,1100.0,34.5,34.7,34.5,34.55,1100.0
2017-05-01 15:00:00,34.55,34.65,34.55,34.65,500.0,34.55,34.65,34.55,34.65,500.0
2017-05-01 15:30:00,34.7,34.85,34.7,34.83,3034.0,34.7,34.85,34.7,34.83,3034.0
2017-05-02 09:30:00,34.65,34.75,34.45,34.45,1704.0,34.65,34.75,34.45,34.45,1704.0
2017-05-02 10:00:00,34.5,34.75,34.5,34.75,800.0,34.5,34.75,34.5,34.75,800.0
2017-05-02 10:30:00,34.85,34.85,34.75,34.8,1200.0,34.85,34.85,34.75,34.8,1200.0
2017-05-02 11:00:00,34.8,34.8,34.5,34.5,1786.0,34.8,34.8,34.5,34.5,1786.0
2017-05-02 11:30:00,34.5,34.55,34.4,34.45,1500.0,34.5,34.55,34.4,34.45,1500.0
2017-05-02 12:00:00,34.55,34.55,34.5,34.5,500.0,34.55,34.55,34.5,34.5,500.0
2017-05-02 12:30:00,34.45,34.5,34.45,34.5,400.0,34.45,34.5,34.45,34.5,400.0
2017-05-02 13:00:00,34.4,34.4,34.3,34.3,700.0,34.4,34.4,34.3,34.3,700.0
2017-05-02 13:30:00,34.3,34.3,34.3,34.3,600.0,34.3,34.3,34.3,34.3,600.0
2017-05-02 14:00:00,34.25,34.3,34.25,34.3,1000.0,34.25,34.3,34.25,34.3,1000.0
2017-05-02 14:30:00,34.3,34.3,34.2,34.2,900.0,34.3,34.3,34.2,34.2,900.0
2017-05-02 15:00:00,34.25,34.35,34.25,34.25,1900.0,34.25,34.35,34.25,34.25,1900.0
2017-05-02 15:30:00,34.2,34.33,34.2,34.33,1631.0,34.2,34.33,34.2,34.33,1631.0
2017-05-03 09:30:00,33.9,34.2,33.9,34.2,1522.0,33.9,34.2,33.9,34.2,1522.0
2017-05-03 10:00:00,33.95,34.0,33.95,34.0,800.0,33.95,34.0,33.95,34.0,800.0
2017-05-03 10:30:00,34.0,34.0,34.0,34.0,100.0,34.0,34.0,34.0,34.0,100.0
2017-05-03 11:00:00,33.85,33.85,33.8,33.8,700.0,33.85,33.85,33.8,33.8,700.0
2017-05-03 11:30:00,33.78,33.78,33.75,33.75,201.0,33.78,33.78,33.75,33.75,201.0
2017-05-03 12:00:00,33.75,33.75,33.67,33.7,700.0,33.75,33.75,33.67,33.7,700.0
2017-05-03 12:30:00,33.72,33.8,33.72,33.8,800.0,33.72,33.8,33.72,33.8,800.0
2017-05-03 13:00:00,33.78,33.78,33.78,33.78,100.0,33.78,33.78,33.78,33.78,100.0
2017-05-03 13:30:00,33.75,33.8,33.72,33.8,1200.0,33.75,33.8,33.72,33.8,1200.0
2017-05-03 14:00:00,33.75,33.78,33.75,33.75,900.0,33.75,33.78,33.75,33.75,900.0
2017-05-03 14:30:00,33.75,33.8,33.72,33.8,1500.0,33.75,33.8,33.72,33.8,1500.0
2017-05-03 15:00:00,33.8,33.8,33.7,33.7,500.0,33.8,33.8,33.7,33.7,500.0
2017-05-03 15:30:00,33.67,33.75,33.6,33.72,3300.0,33.67,33.75,33.6,33.72,3300.0
2017-05-04 09:30:00,33.85,33.85,33.85,33.85,400.0,33.85,33.85,33.85,33.85,400.0
2017-05-04 10:00:00,33.8,33.85,33.8,33.85,400.0,33.8,33.85,33.8,33.85,400.0
2017-05-04 10:30:00,33.65,33.65,33.6,33.6,300.0,33.65,33.65,33.6,33.6,300.0
2017-05-04 11:00:00,33.65,33.65,33.65,33.65,100.0,33.65,33.65,33.65,33.65,100.0
2017-05-04 11:30:00,33.65,33.65,33.65,33.65,200.0,33.65,33.65,33.65,33.65,200.0
2017-05-04 12:00:00,33.55,33.65,33.55,33.55,800.0,33.55,33.65,33.55,33.55,800.0
2017-05-04 12:30:00,33.65,33.65,33.65,33.65,100.0,33.65,33.65,33.65,33.65,100.0
2017-05-04 13:00:00,33.65,33.7,33.65,33.7,300.0,33.65,33.7,33.65,33.7,300.0
2017-05-04 13:30:00,33.7,33.85,33.7,33.8,500.0,33.7,33.85,33.7,33.8,500.0
2017-05-04 14:00:00,33.85,33.85,33.85,33.85,300.0,33.85,33.85,33.85,33.85,300.0
2017-05-04 14:30:00,33.95,34.0,33.9,33.9,400.0,33.95,34.0,33.9,33.9,400.0
2017-05-04 15:00:00,33.95,33.95,33.85,33.85,487.0,33.95,33.95,33.85,33.85,487.0
2017-05-04 15:30:00,33.85,34.05,33.85,33.97,2208.0,33.85,34.05,33.85,33.97,2208.0
2017-05-05 09:30:00,34.1,34.2,34.1,34.2,461.0,34.1,34.2,34.1,34.2,461.0
2017-05-05 10:00:00,34.05,34.1,34.05,34.1,600.0,34.05,34.1,34.05,34.1,600.0
2017-05-05 10:30:00,34.0,34.25,34.0,34.25,1100.0,34.0,34.25,34.0,34.25,1100.0
2017-05-05 11:00:00,34.3,34.4,34.3,34.3,1100.0,34.3,34.4,34.3,34.3,1100.0
2017-05-05 11:30:00,34.25,34.3,34.25,34.3,200.0,34.25,34.3,34.25,34.3,200.0
2017-05-05 12:00:00,34.2,34.2,34.05,34.05,600.0,34.2,34.2,34.05,34.05,600.0
2017-05-05 12:30:00,34.05,34.1,34.05,34.1,200.0,34.05,34.1,34.05,34.1,200.0
2017-05-05 13:00:00,34.1,34.1,34.1,34.1,100.0,34.1,34.1,34.1,34.1,100.0
2017-05-05 13:30:00,34.1,34.1,34.1,34.1,0.0,34.1,34.1,34.1,34.1,0.0
2017-05-05 14:00:00,34.22,34.25,34.17,34.17,800.0,34.22,34.25,34.17,34.17,800.0
2017-05-05 14:30:00,34.15,34.15,34.15,34.15,100.0,34.15,34.15,34.15,34.15,100.0
2017-05-05 15:00:00,34.13,34.17,34.1,34.1,1300.0,34.13,34.17,34.1,34.1,1300.0
2017-05-05 15:30:00,34.1,34.1,34.05,34.05,3935.0,34.1,34.1,34.05,34.05,3935.0
2017-05-08 09:30:00,34.05,34.1,34.0,34.0,730.0,34.05,34.1,34.0,34.0,730.0
2017-05-08 10:00:00,34.05,34.15,34.0,34.0,1069.0,34.05,34.15,34.0,34.0,1069.0
2017-05-08 10:30:00,33.95,34.1,33.95,34.05,1000.0,33.95,34.1,33.95,34.05,1000.0
2017-05-08 11:00:00,34.05,34.05,34.0,34.0,500.0,34.05,34.05,34.0,34.0,500.0
2017-05-08 11:30:00,34.05,34.05,34.05,34.05,100.0,34.05,34.05,34.05,34.05,100.0
2017-05-08 12:00:00,34.05,34.05,34.05,34.05,0.0,34.05,34.05,34.05,34.05,0.0
2017-05-08 12:30:00,33.95,34.0,33.95,34.0,800.0,33.95,34.0,33.95,34.0,800.0
2017-05-08 13:00:00,34.05,34.1,34.05,34.05,400.0,34.05,34.1,34.05,34.05,400.0
2017-05-08 13:30:00,33.95,34.0,33.95,33.95,600.0,33.95,34.0,33.95,33.95,600.0
2017-05-08 14:00:00,33.95,34.0,33.9,33.9,500.0,33.95,34.0,33.9,33.9,500.0
2017-05-08 14:30:00,33.95,33.95,33.9,33.95,900.0,33.95,33.95,33.9,33.95,900.0
2017-05-08 15:00:00,33.9,33.9,33.85,33.85,500.0,33.9,33.9,33.85,33.85,500.0
2017-05-08 15:30:00,33.75,33.8,33.7,33.75,2626.0,33.75,33.8,33.7,33.75,2626.0
2017-05-09 09:30:00,34.05,34.1,34.0,34.05,1400.0,34.05,34.1,34.0,34.05,1400.0
2017-05-09 10:00:00,34.1,34.1,34.05,34.05,1100.0,34.1,34.1,34.05,34.05,1100.0
2017-05-09 10:30:00,34.0,34.0,33.85,33.85,600.0,34.0,34.0,33.85,33.85,600.0
2017-05-09 11:00:00,33.95,34.0,33.9,33.9,400.0,33.95,34.0,33.9,33.9,400.0
2017-05-09 11:30:00,33.9,33.9,33.9,33.9,1158.0,33.9,33.9,33.9,33.9,1158.0
2017-05-09 12:00:00,34.15,34.3,34.15,34.25,1100.0,34.15,34.3,34.15,34.25,1100.0
2017-05-09 12:30:00,34.15,34.15,34.1,34.1,800.0,34.15,34.15,34.1,34.1,800.0
2017-05-09 13:00:00,34.15,34.2,34.15,34.15,1600.0,34.15,34.2,34.15,34.15,1600.0
2017-05-09 13:30:00,34.15,34.15,34.15,34.15,700.0,34.15,34.15,34.15,34.15,700.0
2017-05-09 14:00:00,34.15,34.2,34.15,34.2,1000.0,34.15,34.2,34.15,34.2,1000.0
2017-05-09 14:30:00,34.15,34.15,34.1,34.15,2764.0,34.15,34.15,34.1,34.15,2764.0
2017-05-09 15:00:00,34.1,34.15,34.1,34.15,1400.0,34.1,34.15,34.1,34.15,1400.0
2017-05-09 15:30:00,34.1,34.2,34.0,34.2,3300.0,34.1,34.2,34.0,34.2,3300.0
2017-05-10 09:30:00,34.7,35.35,34.7,35.35,1900.0,34.7,35.35,34.7,35.35,1900.0
2017-05-10 10:00:00,35.35,35.8,35.35,35.4,1600.0,35.35,35.8,35.35,35.4,1600.0
2017-05-10 10:30:00,35.45,35.53,35.33,35.45,600.0,35.45,35.53,35.33,35.45,600.0
2017-05-10 11:00:00,35.45,35.47,35.42,35.47,400.0,35.45,35.47,35.42,35.47,400.0
2017-05-10 11:30:00,35.53,35.53,35.35,35.35,1600.0,35.53,35.53,35.35,35.35,1600.0
2017-05-10 12:00:00,35.55,35.72,35.55,35.65,1400.0,35.55,35.72,35.55,35.65,1400.0
2017-05-10 12:30:00,35.7,35.7,35.67,35.7,800.0,35.7,35.7,35.67,35.7,800.0
2017-05-10 13:00:00,35.58,35.67,35.58,35.67,700.0,35.58,35.67,35.58,35.67,700.0
2017-05-10 13:30:00,35.67,35.7,35.47,35.47,2700.0,35.67,35.7,35.47,35.47,2700.0
2017-05-10 14:00:00,35.45,35.47,35.4,35.42,1000.0,35.45,35.47,35.4,35.42,1000.0
2017-05-10 14:30:00,35.42,35.58,35.42,35.53,1100.0,35.42,35.58,35.42,35.53,1100.0
2017-05-10 15:00:00,35.5,35.5,35.38,35.4,2116.0,35.5,35.5,35.38,35.4,2116.0
2017-05-10 15:30:00,35.35,35.5,35.25,35.42,9665.0,35.35,35.5,35.25,35.42,9665.0
2017-05-11 09:30:00,35.35,35.4,35.1,35.15,1200.0,35.35,35.4,35.1,35.15,1200.0
2017-05-11 10:00:00,35.08,35.15,34.9,34.95,3400.0,35.08,35.15,34.9,34.95,3400.0
2017-05-11 10:30:00,34.95,35.15,34.9,35.1,3700.0,34.95,35.15,34.9,35.1,3700.0
2017-05-11 11:00:00,35.15,35.5,35.15,35.5,2600.0,35.15,35.5,35.15,35.5,2600.0
2017-05-11 11:30:00,35.5,35.55,35.4,35.55,1300.0,35.5,35.55,35.4,35.55,1300.0
2017-05-11 12:00:00,35.65,35.65,35.6,35.6,300.0,35.65,35.65,35.6,35.6,300.0
2017-05-11 12:30:00,35.65,35.7,35.65,35.65,400.0,35.65,35.7,35.65,35.65,400.0
2017-05-11 13:00:00,35.8,35.8,35.8,35.8,300.0,35.8,35.8,35.8,35.8,300.0
2017-05-11 13:30:00,35.8,35.8,35.7,35.7,800.0,35.8,35.8,35.7,35.7,800.0
2017-05-11 14:00:00,35.65,35.85,35.6,35.8,900.0,35.65,35.85,35.6,35.8,900.0
2017-05-11 14:30:00,35.85,35.9,35.8,35.8,1600.0,35.85,35.9,35.8,35.8,1600.0
2017-05-11 15:00:00,35.7,35.7,35.65,35.65,700.0,35.7,35.7,35.65,35.65,700.0
2017-05-11 15:30:00,35.7,35.7,35.6,35.6,2093.0,35.7,35.7,35.6,35.6,2093.0
2017-05-12 09:30:00,35.65,35.7,35.45,35.45,984.0,35.65,35.7,35.45,35.45,984.0
2017-05-12 10:00:00,35.35,35.5,35.3,35.45,800.0,35.35,35.5,35.3,35.45,800.0
2017-05-12 10:30:00,35.45,35.45,35.4,35.4,300.0,35.45,35.45,35.4,35.4,300.0
2017-05-12 11:00:00,35.5,35.55,35.5,35.55,600.0,35.5,35.55,35.5,35.55,600.0
2017-05-12 11:30:00,35.6,35.7,35.6,35.7,600.0,35.6,35.7,35.6,35.7,600.0
2017-05-12 12:00:00,35.65,35.7,35.65,35.7,200.0,35.65,35.7,35.65,35.7,200.0
2017-05-12 12:30:00,35.75,35.75,35.75,35.75,200.0,35.75,35.75,35.75,35.75,200.0
2017-05-12 13:00:00,35.8,35.8,35.8,35.8,200.0,35.8,35.8,35.8,35.8,200.0
2017-05-12 13:30:00,35.8,35.85,35.8,35.85,300.0,35.8,35.85,35.8,35.85,300.0
2017-05-12 14:00:00,35.8,35.85,35.65,35.75,1900.0,35.8,35.85,35.65,35.75,1900.0
2017-05-12 14:30:00,35.7,35.7,35.6,35.6,435.0,35.7,35.7,35.6,35.6,435.0
2017-05-12 15:00:00,35.55,35.55,35.5,35.5,200.0,35.55,35.55,35.5,35.5,200.0
2017-05-12 15:30:00,35.45,35.6,35.45,35.55,2857.0,35.45,35.6,35.45,35.55,2857.0
2017-05-15 09:30:00,35.75,36.0,35.75,35.95,600.0,35.75,36.0,35.75,35.95,600.0
2017-05-15 10:00:00,36.1,36.2,36.1,36.2,800.0,36.1,36.2,36.1,36.2,800.0
2017-05-15 10:30:00,36.2,36.2,36.2,36.2,200.0,36.2,36.2,36.2,36.2,200.0
2017-05-15 11:00:00,36.3,36.3,36.15,36.2,958.0,36.3,36.3,36.15,36.2,958.0
2017-05-15 11:30:00,36.2,36.2,36.2,36.2,500.0,36.2,36.2,36.2,36.2,500.0
2017-05-15 12:00:00,36.33,36.33,36.2,36.2,805.0,36.33,36.33,36.2,36.2,805.0
2017-05-15 12:30:00,36.2,36.2,36.2,36.2,0.0,36.2,36.2,36.2,36.2,0.0
2017-05-15 13:00:00,36.35,36.55,36.35,36.5,500.0,36.35,36.55,36.35,36.5,500.0
2017-05-15 13:30:00,36.5,36.63,36.5,36.6,1000.0,36.5,36.63,36.5,36.6,1000.0
2017-05-15 14:00:00,36.65,36.65,36.4,36.4,826.0,36.65,36.65,36.4,36.4,826.0
2017-05-15 14:30:00,36.4,36.45,36.4,36.45,400.0,36.4,36.45,36.4,36.45,400.0
2017-05-15 15:00:00,36.4,36.4,36.3,36.3,600.0,36.4,36.4,36.3,36.3,600.0
2017-05-15 15:30:00,36.4,36.5,36.4,36.45,2391.0,36.4,36.5,36.4,36.45,2391.0
2017-05-16 09:30:00,36.4,36.65,36.4,36.6,3341.0,36.4,36.65,36.4,36.6,3341.0
2017-05-16 10:00:00,36.65,36.65,36.5,36.5,975.0,36.65,36.65,36.5,36.5,975.0
2017-05-16 10:30:00,36.4,36.45,36.35,36.4,1000.0,36.4,36.45,36.35,36.4,1000.0
2017-05-16 11:00:00,36.4,36.4,36.25,36.35,1000.0,36.4,36.4,36.25,36.35,1000.0
2017-05-16 11:30:00,36.4,36.6,36.4,36.6,700.0,36.4,36.6,36.4,36.6,700.0
2017-05-16 12:00:00,36.65,36.65,36.65,36.65,100.0,36.65,36.65,36.65,36.65,100.0
2017-05-16 12:30:00,36.65,36.65,36.65,36.65,0.0,36.65,36.65,36.65,36.65,0.0
2017-05-16 13:00:00,36.65,36.7,36.65,36.65,462.0,36.65,36.7,36.65,36.65,462.0
2017-05-16 13:30:00,36.65,36.65,36.65,36.65,0.0,36.65,36.65,36.65,36.65,0.0
2017-05-16 14:00:00,36.85,36.85,36.65,36.75,2155.0,36.85,36.85,36.65,36.75,2155.0
2017-05-16 14:30:00,36.8,36.9,36.8,36.85,600.0,36.8,36.9,36.8,36.85,600.0
2017-05-16 15:00:00,36.85,36.85,36.85,36.85,0.0,36.85,36.85,36.85,36.85,0.0
2017-05-16 15:30:00,36.85,36.95,36.85,36.95,2000.0,36.85,36.95,36.85,36.95,2000.0
2017-05-17 09:30:00,36.35,36.5,36.25,36.25,600.0,36.35,36.5,36.25,36.25,600.0
2017-05-17 10:00:00,36.1,36.1,35.8,35.8,1000.0,36.1,36.1,35.8,35.8,1000.0
2017-05-17 10:30:00,35.85,35.85,35.55,35.55,600.0,35.85,35.85,35.55,35.55,600.0
2017-05-17 11:00:00,35.4,35.4,35.25,35.25,700.0,35.4,35.4,35.25,35.25,700.0
2017-05-17 11:30:00,35.2,35.2,35.15,35.2,1300.0,35.2,35.2,35.15,35.2,1300.0
2017-05-17 12:00:00,35.25,35.3,35.15,35.15,1400.0,35.25,35.3,35.15,35.15,1400.0
2017-05-17 12:30:00,35.2,35.2,35.2,35.2,200.0,35.2,35.2,35.2,35.2,200.0
2017-05-17 13:00:00,35.15,35.15,35.15,35.15,200.0,35.15,35.15,35.15,35.15,200.0
2017-05-17 13:30:00,35.1,35.15,35.05,35.05,600.0,35.1,35.15,35.05,35.05,600.0
2017-05-17 14:00:00,35.05,35.05,34.8,34.85,800.0,35.05,35.05,34.8,34.85,800.0
2017-05-17 14:30:00,34.75,34.75,34.65,34.75,500.0,34.75,34.75,34.65,34.75,500.0
2017-05-17 15:00:00,34.8,35.0,34.78,34.95,1700.0,34.8,35.0,34.78,34.95,1700.0
2017-05-17 15:30:00,34.95,35.0,34.75,34.75,3735.0,34.95,35.0,34.75,34.75,3735.0
2017-05-18 09:30:00,34.75,35.05,34.75,34.95,1892.0,34.75,35.05,34.75,34.95,1892.0
2017-05-18 10:00:00,35.15,35.15,35.15,35.15,300.0,35.15,35.15,35.15,35.15,300.0
2017-05-18 10:30:00,35.25,35.3,35.15,35.3,600.0,35.25,35.3,35.15,35.3,600.0
2017-05-18 11:00:00,35.45,35.45,35.45,35.45,400.0,35.45,35.45,35.45,35.45,400.0
2017-05-18 11:30:00,35.15,35.15,35.0,35.05,500.0,35.15,35.15,35.0,35.05,500.0
2017-05-18 12:00:00,34.95,34.95,34.95,34.95,200.0,34.95,34.95,34.95,34.95,200.0
2017-05-18 12:30:00,35.0,35.0,34.85,34.9,300.0,35.0,35.0,34.85,34.9,300.0
2017-05-18 13:00:00,35.0,35.1,35.0,35.1,300.0,35.0,35.1,35.0,35.1,300.0
2017-05-18 13:30:00,35.0,35.25,35.0,35.25,700.0,35.0,35.25,35.0,35.25,700.0
2017-05-18 14:00:00,35.28,35.45,35.2,35.45,1200.0,35.28,35.45,35.2,35.45,1200.0
2017-05-18 14:30:00,35.45,35.45,35.45,35.45,100.0,35.45,35.45,35.45,35.45,100.0
2017-05-18 15:00:00,35.5,35.5,35.4,35.4,700.0,35.5,35.5,35.4,35.4,700.0
2017-05-18 15:30:00,35.4,35.45,35.35,35.45,2200.0,35.4,35.45,35.35,35.45,2200.0
2017-05-19 09:30:00,35.6,35.6,35.6,35.6,100.0,35.6,35.6,35.6,35.6,100.0
2017-05-19 10:00:00,35.6,35.6,35.4,35.6,1700.0,35.6,35.6,35.4,35.6,1700.0
2017-05-19 10:30:00,35.5,35.5,35.4,35.4,500.0,35.5,35.5,35.4,35.4,500.0
2017-05-19 11:00:00,35.45,35.45,35.3,35.35,500.0,35.45,35.45,35.3,35.35,500.0
2017-05-19 11:30:00,35.35,35.35,35.35,35.35,0.0,35.35,35.35,35.35,35.35,0.0
2017-05-19 12:00:00,35.3,35.3,35.3,35.3,100.0,35.3,35.3,35.3,35.3,100.0
2017-05-19 12:30:00,35.3,35.3,35.3,35.3,0.0,35.3,35.3,35.3,35.3,0.0
2017-05-19 13:00:00,35.35,35.35,35.35,35.35,300.0,35.35,35.35,35.35,35.35,300.0
2017-05-19 13:30:00,35.35,35.35,35.3,35.3,300.0,35.35,35.35,35.3,35.3,300.0
2017-05-19 14:00:00,35.35,35.45,35.35,35.45,600.0,35.35,35.45,35.35,35.45,600.0
2017-05-19 14:30:00,35.5,35.5,35.45,35.45,600.0,35.5,35.5,35.45,35.45,600.0
2017-05-19 15:00:00,35.45,35.45,35.4,35.4,1600.0,35.45,35.45,35.4,35.4,1600.0
2017-05-19 15:30:00,35.3,35.3,35.2,35.25,2133.0,35.3,35.3,35.2,35.25,2133.0
2017-05-22 09:30:00,35.45,35.45,35.45,35.45,126.0,35.45,35.45,35.45,35.45,126.0
2017-05-22 10:00:00,35.45,35.6,35.45,35.5,300.0,35.45,35.6,35.45,35.5,300.0
2017-05-22 10:30:00,35.55,35.55,35.45,35.45,338.0,35.55,35.55,35.45,35.45,338.0
2017-05-22 11:00:00,35.6,35.6,35.6,35.6,200.0,35.6,35.6,35.6,35.6,200.0
2017-05-22 11:30:00,35.7,35.8,35.7,35.8,400.0,35.7,35.8,35.7,35.8,400.0
2017-05-22 12:00:00,35.8,35.85,35.8,35.85,300.0,35.8,35.85,35.8,35.85,300.0
2017-05-22 12:30:00,35.95,36.0,35.95,35.95,800.0,35.95,36.0,35.95,35.95,800.0
2017-05-22 13:00:00,35.95,35.95,35.85,35.85,300.0,35.95,35.95,35.85,35.85,300.0
2017-05-22 13:30:00,35.9,36.15,35.9,36.1,1100.0,35.9,36.15,35.9,36.1,1100.0
2017-05-22 14:00:00,36.05,36.25,36.05,36.25,1200.0,36.05,36.25,36.05,36.25,1200.0
2017-05-22 14:30:00,36.25,36.25,36.25,36.25,500.0,36.25,36.25,36.25,36.25,500.0
2017-05-22 15:00:00,36.15,36.3,36.15,36.3,1350.0,36.15,36.3,36.15,36.3,1350.0
2017-05-22 15:30:00,36.3,36.45,36.3,36.42,2500.0,36.3,36.45,36.3,36.42,2500.0
2017-05-23 09:30:00,36.05,36.05,35.95,35.95,400.0,36.05,36.05,35.95,35.95,400.0
2017-05-23 10:00:00,36.15,36.15,36.15,36.15,100.0,36.15,36.15,36.15,36.15,100.0
2017-05-23 10:30:00,36.15,36.15,36.15,36.15,0.0,36.15,36.15,36.15,36.15,0.0
2017-05-23 11:00:00,36.35,36.35,36.35,36.35,100.0,36.35,36.35,36.35,36.35,100.0
2017-05-23 11:30:00,36.35,36.5,36.35,36.5,300.0,36.35,36.5,36.35,36.5,300.0
2017-05-23 12:00:00,36.5,36.5,36.35,36.35,600.0,36.5,36.5,36.35,36.35,600.0
2017-05-23 12:30:00,36.4,36.4,36.2,36.2,400.0,36.4,36.4,36.2,36.2,400.0
2017-05-23 13:00:00,36.3,36.4,36.3,36.3,400.0,36.3,36.4,36.3,36.3,400.0
2017-05-23 13:30:00,36.35,36.35,36.35,36.35,100.0,36.35,36.35,36.35,36.35,100.0
2017-05-23 14:00:00,36.35,36.35,36.35,36.35,0.0,36.35,36.35,36.35,36.35,0.0
2017-05-23 14:30:00,36.3,36.4,36.3,36.4,600.0,36.3,36.4,36.3,36.4,600.0
2017-05-23 15:00:00,36.4,36.4,36.35,36.35,200.0,36.4,36.4,36.35,36.35,200.0
2017-05-23 15:30:00,36.35,36.4,36.35,36.4,434.0,36.35,36.4,36.35,36.4,434.0
2017-05-24 09:30:00,36.7,36.7,36.45,36.45,400.0,36.7,36.7,36.45,36.45,400.0
2017-05-24 10:00:00,36.45,36.45,36.45,36.45,200.0,36.45,36.45,36.45,36.45,200.0
2017-05-24 10:30:00,36.6,36.6,36.6,36.6,200.0,36.6,36.6,36.6,36.6,200.0
2017-05-24 11:00:00,36.65,36.65,36.65,36.65,100.0,36.65,36.65,36.65,36.65,100.0
2017-05-24 11:30:00,36.7,36.7,36.3,36.4,1918.0,36.7,36.7,36.3,36.4,1918.0
2017-05-24 12:00:00,36.55,36.55,36.55,36.55,100.0,36.55,36.55,36.55,36.55,100.0
2017-05-24 12:30:00,36.5,36.5,36.45,36.45,200.0,36.5,36.5,36.45,36.45,200.0
2017-05-24 13:00:00,36.4,36.4,36.35,36.35,334.0,36.4,36.4,36.35,36.35,334.0
2017-05-24 13:30:00,36.35,36.38,36.35,36.35,364.0,36.35,36.38,36.35,36.35,364.0
2017-05-24 14:00:00,36.45,36.5,36.45,36.5,500.0,36.45,36.5,36.45,36.5,500.0
2017-05-24 14:30:00,36.47,36.47,36.45,36.45,300.0,36.47,36.47,36.45,36.45,300.0
2017-05-24 15:00:00,36.55,36.6,36.55,36.6,900.0,36.55,36.6,36.55,36.6,900.0
2017-05-24 15:30:00,36.65,36.72,36.65,36.67,2001.0,36.65,36.72,36.65,36.67,2001.0
2017-05-25 09:30:00,36.9,36.9,36.75,36.75,300.0,36.9,36.9,36.75,36.75,300.0
2017-05-25 10:00:00,36.75,36.85,36.65,36.85,300.0,36.75,36.85,36.65,36.85,300.0
2017-05-25 10:30:00,36.85,36.9,36.85,36.9,400.0,36.85,36.9,36.85,36.9,400.0
2017-05-25 11:00:00,36.85,36.9,36.85,36.9,600.0,36.85,36.9,36.85,36.9,600.0
2017-05-25 11:30:00,36.85,36.85,36.75,36.8,600.0,36.85,36.85,36.75,36.8,600.0
2017-05-25 12:00:00,36.75,36.75,36.65,36.7,400.0,36.75,36.75,36.65,36.7,400.0
2017-05-25 12:30:00,36.75,36.75,36.75,36.75,100.0,36.75,36.75,36.75,36.75,100.0
2017-05-25 13:00:00,36.6,36.65,36.6,36.65,464.0,36.6,36.65,36.6,36.65,464.0
2017-05-25 13:30:00,36.65,36.8,36.65,36.75,2400.0,36.65,36.8,36.65,36.75,2400.0
2017-05-25 14:00:00,36.75,36.75,36.71,36.71,480.0,36.75,36.75,36.71,36.71,480.0
2017-05-25 14:30:00,36.75,36.8,36.75,36.8,300.0,36.75,36.8,36.75,36.8,300.0
2017-05-25 15:00:00,36.85,36.85,36.8,36.8,500.0,36.85,36.85,36.8,36.8,500.0
2017-05-25 15:30:00,36.8,36.85,36.65,36.65,1300.0,36.8,36.85,36.65,36.65,1300.0
2017-05-26 09:30:00,36.5,36.5,36.5,36.5,100.0,36.5,36.5,36.5,36.5,100.0
2017-05-26 10:00:00,36.55,36.55,36.45,36.45,300.0,36.55,36.55,36.45,36.45,300.0
2017-05-26 10:30:00,36.45,36.45,36.45,36.45,0.0,36.45,36.45,36.45,36.45,0.0
2017-05-26 11:00:00,36.63,36.65,36.63,36.65,200.0,36.63,36.65,36.63,36.65,200.0
2017-05-26 11:30:00,36.67,36.67,36.67,36.67,100.0,36.67,36.67,36.67,36.67,100.0
2017-05-26 12:00:00,36.65,36.7,36.5,36.7,1200.0,36.65,36.7,36.5,36.7,1200.0
2017-05-26 12:30:00,36.65,36.8,36.65,36.8,300.0,36.65,36.8,36.65,36.8,300.0
2017-05-26 13:00:00,36.8,36.92,36.8,36.85,706.0,36.8,36.92,36.8,36.85,706.0
2017-05-26 13:30:00,36.85,36.85,36.85,36.85,0.0,36.85,36.85,36.85,36.85,0.0
2017-05-26 14:00:00,36.9,36.92,36.9,36.9,600.0,36.9,36.92,36.9,36.9,600.0
2017-05-26 14:30:00,36.97,36.97,36.85,36.88,500.0,36.97,36.97,36.85,36.88,500.0
2017-05-26 15:00:00,36.92,36.95,36.92,36.95,700.0,36.92,36.95,36.92,36.95,700.0
2017-05-26 15:30:00,37.03,37.1,36.97,37.1,2335.0,37.03,37.1,36.97,37.1,2335.0
2017-05-30 09:30:00,37.1,37.4,37.1,37.3,900.0,37.1,37.4,37.1,37.3,900.0
2017-05-30 10:00:00,37.1,37.15,36.95,37.05,1200.0,37.1,37.15,36.95,37.05,1200.0
2017-05-30 10:30:00,37.08,37.2,37.08,37.2,1095.0,37.08,37.2,37.08,37.2,1095.0
2017-05-30 11:00:00,37.15,37.15,36.95,36.95,800.0,37.15,37.15,36.95,36.95,800.0
2017-05-30 11:30:00,37.0,37.0,36.75,36.75,1800.0,37.0,37.0,36.75,36.75,1800.0
2017-05-30 12:00:00,36.75,36.9,36.75,36.85,700.0,36.75,36.9,36.75,36.85,700.0
2017-05-30 12:30:00,36.85,36.9,36.85,36.9,916.0,36.85,36.9,36.85,36.9,916.0
2017-05-30 13:00:00,36.95,37.05,36.95,37.05,300.0,36.95,37.05,36.95,37.05,300.0
2017-05-30 13:30:00,37.1,37.1,37.05,37.05,700.0,37.1,37.1,37.05,37.05,700.0
2017-05-30 14:00:00,37.08,37.08,37.05,37.05,700.0,37.08,37.08,37.05,37.05,700.0
2017-05-30 14:30:00,37.0,37.08,37.0,37.05,600.0,37.0,37.08,37.0,37.05,600.0
2017-05-30 15:00:00,37.08,37.08,37.0,37.05,800.0,37.08,37.08,37.0,37.05,800.0
2017-05-30 15:30:00,37.05,37.2,37.05,37.2,2051.0,37.05,37.2,37.05,37.2,2051.0
2017-05-31 09:30:00,37.75,37.75,37.2,37.2,2740.0,37.75,37.75,37.2,37.2,2740.0
2017-05-31 10:00:00,37.1,37.5,37.05,37.5,1734.0,37.1,37.5,37.05,37.5,1734.0
2017-05-31 10:30:00,37.35,37.7,37.35,37.7,800.0,37.35,37.7,37.35,37.7,800.0
2017-05-31 11:00:00,37.72,37.85,37.7,37.7,600.0,37.72,37.85,37.7,37.7,600.0
2017-05-31 11:30:00,37.65,37.75,37.65,37.75,600.0,37.65,37.75,37.65,37.75,600.0
2017-05-31 12:00:00,37.9,37.9,37.85,37.85,400.0,37.9,37.9,37.85,37.85,400.0
2017-05-31 12:30:00,37.9,38.05,37.9,38.05,1700.0,37.9,38.05,37.9,38.05,1700.0
2017-05-31 13:00:00,38.04,38.3,37.95,38.3,1700.0,38.04,38.3,37.95,38.3,1700.0
2017-05-31 13:30:00,38.35,38.35,38.0,38.1,1700.0,38.35,38.35,38.0,38.1,1700.0
2017-05-31 14:00:00,38.15,38.2,37.9,37.9,1809.0,38.15,38.2,37.9,37.9,1809.0
2017-05-31 14:30:00,37.8,38.0,37.8,37.99,1400.0,37.8,38.0,37.8,37.99,1400.0
2017-05-31 15:00:00,37.99,38.05,37.85,37.85,4454.0,37.99,38.05,37.85,37.85,4454.0
2017-05-31 15:30:00,37.88,38.2,37.88,38.1,9100.0,37.88,38.2,37.88,38.1,9100.0
2017-06-01 09:30:00,36.0,37.6,35.4,37.15,31281.0,36.0,37.6,35.4,37.15,31281.0
2017-06-01 10:00:00,37.05,37.4,36.8,37.4,5240.0,37.05,37.4,36.8,37.4,5240.0
2017-06-01 10:30:00,37.1,37.2,36.75,36.8,3970.0,37.1,37.2,36.75,36.8,3970.0
2017-06-01 11:00:00,36.8,37.25,36.8,37.25,2800.0,36.8,37.25,36.8,37.25,2800.0
2017-06-01 11:30:00,37.0,37.05,36.9,37.0,1600.0,37.0,37.05,36.9,37.0,1600.0
2017-06-01 12:00:00,37.0,37.0,36.45,36.45,2300.0,37.0,37.0,36.45,36.45,2300.0
2017-06-01 12:30:00,36.45,36.55,36.3,36.45,3200.0,36.45,36.55,36.3,36.45,3200.0
2017-06-01 13:00:00,36.4,36.6,36.4,36.5,1500.0,36.4,36.6,36.4,36.5,1500.0
2017-06-01 13:30:00,36.4,36.45,36.15,36.25,2800.0,36.4,36.45,36.15,36.25,2800.0
2017-06-01 14:00:00,36.25,36.25,35.95,36.1,3500.0,36.25,36.25,35.95,36.1,3500.0
2017-06-01 14:30:00,36.15,36.15,36.0,36.15,2514.0,36.15,36.15,36.0,36.15,2514.0
2017-06-01 15:00:00,36.2,36.55,36.2,36.5,5276.0,36.2,36.55,36.2,36.5,5276.0
2017-06-01 15:30:00,36.5,36.7,36.38,36.7,5379.0,36.5,36.7,36.38,36.7,5379.0
2017-06-02 09:30:00,37.1,37.25,36.45,36.55,9018.0,37.1,37.25,36.45,36.55,9018.0
2017-06-02 10:00:00,36.5,36.7,36.25,36.65,5402.0,36.5,36.7,36.25,36.65,5402.0
2017-06-02 10:30:00,36.65,37.05,36.65,37.0,3040.0,36.65,37.05,36.65,37.0,3040.0
2017-06-02 11:00:00,37.0,37.35,37.0,37.3,5000.0,37.0,37.35,37.0,37.3,5000.0
2017-06-02 11:30:00,37.35,37.55,37.35,37.55,2500.0,37.35,37.55,37.35,37.55,2500.0
2017-06-02 12:00:00,37.4,37.45,37.4,37.45,1100.0,37.4,37.45,37.4,37.45,1100.0
2017-06-02 12:30:00,37.3,37.35,37.28,37.35,2056.0,37.3,37.35,37.28,37.35,2056.0
2017-06-02 13:00:00,37.35,37.35,37.3,37.3,600.0,37.35,37.35,37.3,37.3,600.0
2017-06-02 13:30:00,37.25,37.4,37.25,37.35,1100.0,37.25,37.4,37.25,37.35,1100.0
2017-06-02 14:00:00,37.25,37.35,37.15,37.3,2348.0,37.25,37.35,37.15,37.3,2348.0
2017-06-02 14:30:00,37.25,37.25,37.13,37.2,1532.0,37.25,37.25,37.13,37.2,1532.0
2017-06-02 15:00:00,37.15,37.15,37.0,37.1,1000.0,37.15,37.15,37.0,37.1,1000.0
2017-06-02 15:30:00,37.13,37.13,36.95,37.0,3956.0,37.13,37.13,36.95,37.0,3956.0
2017-06-05 09:30:00,37.05,37.1,36.9,36.9,900.0,37.05,37.1,36.9,36.9,900.0
2017-06-05 10:00:00,37.1,37.1,37.0,37.0,300.0,37.1,37.1,37.0,37.0,300.0
2017-06-05 10:30:00,36.9,37.05,36.78,36.78,600.0,36.9,37.05,36.78,36.78,600.0
2017-06-05 11:00:00,36.75,36.75,36.45,36.45,1600.0,36.75,36.75,36.45,36.45,1600.0
2017-06-05 11:30:00,36.45,36.5,36.25,36.35,1593.0,36.45,36.5,36.25,36.35,1593.0
2017-06-05 12:00:00,36.4,36.4,36.25,36.3,800.0,36.4,36.4,36.25,36.3,800.0
2017-06-05 12:30:00,36.33,36.35,36.33,36.35,200.0,36.33,36.35,36.33,36.35,200.0
2017-06-05 13:00:00,36.25,36.33,36.17,36.33,905.0,36.25,36.33,36.17,36.33,905.0
2017-06-05 13:30:00,36.25,36.25,36.15,36.2,1200.0,36.25,36.25,36.15,36.2,1200.0
2017-06-05 14:00:00,36.15,36.2,36.1,36.17,1100.0,36.15,36.2,36.1,36.17,1100.0
2017-06-05 14:30:00,36.15,36.15,36.05,36.1,740.0,36.15,36.15,36.05,36.1,740.0
2017-06-05 15:00:00,36.1,36.1,36.0,36.0,500.0,36.1,36.1,36.0,36.0,500.0
2017-06-05 15:30:00,35.97,36.0,35.85,35.85,3288.0,35.97,36.0,35.85,35.85,3288.0
2017-06-06 09:30:00,35.8,35.9,35.45,35.9,500.0,35.8,35.9,35.45,35.9,500.0
2017-06-06 10:00:00,35.9,35.9,35.83,35.85,600.0,35.9,35.9,35.83,35.85,600.0
2017-06-06 10:30:00,35.85,36.05,35.85,36.05,1700.0,35.85,36.05,35.85,36.05,1700.0
2017-06-06 11:00:00,36.0,36.05,36.0,36.05,300.0,36.0,36.05,36.0,36.05,300.0
2017-06-06 11:30:00,36.03,36.15,36.0,36.15,600.0,36.03,36.15,36.0,36.15,600.0
2017-06-06 12:00:00,36.15,36.15,36.1,36.15,300.0,36.15,36.15,36.1,36.15,300.0
2017-06-06 12:30:00,36.13,36.2,36.1,36.2,500.0,36.13,36.2,36.1,36.2,500.0
2017-06-06 13:00:00,36.25,36.25,36.2,36.25,900.0,36.25,36.25,36.2,36.25,900.0
2017-06-06 13:30:00,36.2,36.25,36.17,36.25,600.0,36.2,36.25,36.17,36.25,600.0
2017-06-06 14:00:00,36.3,36.35,36.3,36.35,1184.0,36.3,36.35,36.3,36.35,1184.0
2017-06-06 14:30:00,36.35,36.45,36.33,36.45,1542.0,36.35,36.45,36.33,36.45,1542.0
2017-06-06 15:00:00,36.45,36.5,36.4,36.4,2340.0,36.45,36.5,36.4,36.4,2340.0
2017-06-06 15:30:00,36.35,36.38,36.25,36.38,6234.0,36.35,36.38,36.25,36.38,6234.0
2017-06-07 09:30:00,36.5,36.5,36.4,36.4,200.0,36.5,36.5,36.4,36.4,200.0
2017-06-07 10:00:00,36.55,36.7,36.55,36.55,2400.0,36.55,36.7,36.55,36.55,2400.0
2017-06-07 10:30:00,36.55,36.7,36.55,36.65,2600.0,36.55,36.7,36.55,36.65,2600.0
2017-06-07 11:00:00,36.6,36.65,36.5,36.5,1600.0,36.6,36.65,36.5,36.5,1600.0
2017-06-07 11:30:00,36.45,36.45,36.35,36.4,1200.0,36.45,36.45,36.35,36.4,1200.0
2017-06-07 12:00:00,36.3,36.4,36.3,36.35,1803.0,36.3,36.4,36.3,36.35,1803.0
2017-06-07 12:30:00,36.35,36.35,36.1,36.15,1100.0,36.35,36.35,36.1,36.15,1100.0
2017-06-07 13:00:00,36.2,36.2,36.0,36.1,1000.0,36.2,36.2,36.0,36.1,1000.0
2017-06-07 13:30:00,36.1,36.1,36.05,36.1,500.0,36.1,36.1,36.05,36.1,500.0
2017-06-07 14:00:00,36.03,36.1,36.0,36.05,1100.0,36.03,36.1,36.0,36.05,1100.0
2017-06-07 14:30:00,36.1,36.2,36.05,36.15,1300.0,36.1,36.2,36.05,36.15,1300.0
2017-06-07 15:00:00,36.1,36.35,36.1,36.35,1317.0,36.1,36.35,36.1,36.35,1317.0
2017-06-07 15:30:00,36.3,36.35,36.28,36.35,5066.0,36.3,36.35,36.28,36.35,5066.0
2017-06-08 09:30:00,36.2,36.25,36.05,36.15,800.0,36.2,36.25,36.05,36.15,800.0
2017-06-08 10:00:00,36.2,36.25,36.2,36.2,300.0,36.2,36.25,36.2,36.2,300.0
2017-06-08 10:30:00,36.25,36.25,36.25,36.25,100.0,36.25,36.25,36.25,36.25,100.0
2017-06-08 11:00:00,36.3,36.4,36.25,36.35,900.0,36.3,36.4,36.25,36.35,900.0
2017-06-08 11:30:00,36.3,36.55,36.3,36.5,700.0,36.3,36.55,36.3,36.5,700.0
2017-06-08 12:00:00,36.6,36.6,36.55,36.6,700.0,36.6,36.6,36.55,36.6,700.0
2017-06-08 12:30:00,36.65,37.05,36.65,37.05,1100.0,36.65,37.05,36.65,37.05,1100.0
2017-06-08 13:00:00,36.95,37.2,36.9,37.0,3649.0,36.95,37.2,36.9,37.0,3649.0
2017-06-08 13:30:00,37.1,37.15,37.1,37.15,300.0,37.1,37.15,37.1,37.15,300.0
2017-06-08 14:00:00,37.15,37.15,37.05,37.05,800.0,37.15,37.15,37.05,37.05,800.0
2017-06-08 14:30:00,37.1,37.1,37.0,37.0,600.0,37.1,37.1,37.0,37.0,600.0
2017-06-08 15:00:00,37.15,37.4,37.15,37.3,1400.0,37.15,37.4,37.15,37.3,1400.0
2017-06-08 15:30:00,37.25,37.42,37.25,37.42,6162.0,37.25,37.42,37.25,37.42,6162.0
2017-06-09 09:30:00,37.4,37.4,37.4,37.4,463.0,37.4,37.4,37.4,37.4,463.0
2017-06-09 10:00:00,37.5,37.65,37.5,37.65,500.0,37.5,37.65,37.5,37.65,500.0
2017-06-09 10:30:00,37.75,37.75,37.65,37.65,400.0,37.75,37.75,37.65,37.65,400.0
2017-06-09 11:00:00,37.65,37.75,37.4,37.4,851.0,37.65,37.75,37.4,37.4,851.0
2017-06-09 11:30:00,37.45,37.55,37.45,37.45,1500.0,37.45,37.55,37.45,37.45,1500.0
2017-06-09 12:00:00,37.45,37.45,37.05,37.05,1000.0,37.45,37.45,37.05,37.05,1000.0
2017-06-09 12:30:00,37.1,37.15,36.95,37.0,731.0,37.1,37.15,36.95,37.0,731.0
2017-06-09 13:00:00,36.95,36.95,36.4,36.7,900.0,36.95,36.95,36.4,36.7,900.0
2017-06-09 13:30:00,36.65,36.65,36.3,36.3,1500.0,36.65,36.65,36.3,36.3,1500.0
2017-06-09 14:00:00,36.25,36.3,36.05,36.05,1400.0,36.25,36.3,36.05,36.05,1400.0
2017-06-09 14:30:00,36.0,36.0,35.4,35.4,700.0,36.0,36.0,35.4,35.4,700.0
2017-06-09 15:00:00,35.6,35.95,35.6,35.7,2200.0,35.6,35.95,35.6,35.7,2200.0
2017-06-09 15:30:00,35.55,35.6,35.35,35.5,5174.0,35.55,35.6,35.35,35.5,5174.0
2017-06-12 09:30:00,35.0,35.0,34.1,34.3,1400.0,35.0,35.0,34.1,34.3,1400.0
2017-06-12 10:00:00,34.45,34.9,34.45,34.7,4528.0,34.45,34.9,34.45,34.7,4528.0
2017-06-12 10:30:00,34.65,34.95,34.65,34.95,1751.0,34.65,34.95,34.65,34.95,1751.0
2017-06-12 11:00:00,34.95,35.33,34.95,35.33,1100.0,34.95,35.33,34.95,35.33,1100.0
2017-06-12 11:30:00,35.25,35.25,34.95,35.05,700.0,35.25,35.25,34.95,35.05,700.0
2017-06-12 12:00:00,35.05,35.05,34.85,34.9,1948.0,35.05,35.05,34.85,34.9,1948.0
2017-06-12 12:30:00,34.95,35.3,34.95,35.15,900.0,34.95,35.3,34.95,35.15,900.0
2017-06-12 13:00:00,35.15,35.3,35.15,35.3,1429.0,35.15,35.3,35.15,35.3,1429.0
2017-06-12 13:30:00,35.35,35.38,35.28,35.28,1400.0,35.35,35.38,35.28,35.28,1400.0
2017-06-12 14:00:00,35.25,35.35,35.25,35.35,3648.0,35.25,35.35,35.25,35.35,3648.0
2017-06-12 14:30:00,35.3,35.4,35.3,35.35,2900.0,35.3,35.4,35.3,35.35,2900.0
2017-06-12 15:00:00,35.35,35.47,35.35,35.35,5632.0,35.35,35.47,35.35,35.35,5632.0
2017-06-12 15:30:00,35.35,35.58,35.35,35.58,7780.0,35.35,35.58,35.35,35.58,7780.0
2017-06-13 09:30:00,35.95,36.3,35.95,36.2,1200.0,35.95,36.3,35.95,36.2,1200.0
2017-06-13 10:00:00,36.22,36.35,36.15,36.33,4906.0,36.22,36.35,36.15,36.33,4906.0
2017-06-13 10:30:00,36.3,36.3,36.1,36.15,3728.0,36.3,36.3,36.1,36.15,3728.0
2017-06-13 11:00:00,36.15,36.45,36.15,36.45,1700.0,36.15,36.45,36.15,36.45,1700.0
2017-06-13 11:30:00,36.3,36.45,36.3,36.45,2300.0,36.3,36.45,36.3,36.45,2300.0
2017-06-13 12:00:00,36.5,36.55,36.4,36.4,4059.0,36.5,36.55,36.4,36.4,4059.0
2017-06-13 12:30:00,36.35,36.55,36.35,36.55,3200.0,36.35,36.55,36.35,36.55,3200.0
2017-06-13 13:00:00,36.5,36.5,36.4,36.45,2400.0,36.5,36.5,36.4,36.45,2400.0
2017-06-13 13:30:00,36.45,36.45,36.4,36.45,3893.0,36.45,36.45,36.4,36.45,3893.0
2017-06-13 14:00:00,36.4,36.5,36.25,36.25,4400.0,36.4,36.5,36.25,36.25,4400.0
2017-06-13 14:30:00,36.25,36.42,36.25,36.42,3500.0,36.25,36.42,36.25,36.42,3500.0
2017-06-13 15:00:00,36.42,36.5,36.4,36.5,4500.0,36.42,36.5,36.4,36.5,4500.0
2017-06-13 15:30:00,36.53,36.53,36.4,36.53,8921.0,36.53,36.53,36.4,36.53,8921.0
2017-06-14 09:30:00,36.45,36.5,36.15,36.45,2097.0,36.45,36.5,36.15,36.45,2097.0
2017-06-14 10:00:00,36.42,36.5,36.35,36.4,1000.0,36.42,36.5,36.35,36.4,1000.0
2017-06-14 10:30:00,36.45,36.45,36.35,36.35,1600.0,36.45,36.45,36.35,36.35,1600.0
2017-06-14 11:00:00,36.33,36.6,36.33,36.55,2000.0,36.33,36.6,36.33,36.55,2000.0
2017-06-14 11:30:00,36.55,36.65,36.55,36.65,1300.0,36.55,36.65,36.55,36.65,1300.0
2017-06-14 12:00:00,36.6,36.6,36.4,36.55,1200.0,36.6,36.6,36.4,36.55,1200.0
2017-06-14 12:30:00,36.5,36.5,36.45,36.5,400.0,36.5,36.5,36.45,36.5,400.0
2017-06-14 13:00:00,36.45,36.55,36.45,36.45,2300.0,36.45,36.55,36.45,36.45,2300.0
2017-06-14 13:30:00,36.45,36.53,36.45,36.47,4420.0,36.45,36.53,36.45,36.47,4420.0
2017-06-14 14:00:00,36.45,36.58,36.35,36.45,5850.0,36.45,36.58,36.35,36.45,5850.0
2017-06-14 14:30:00,36.47,36.47,36.2,36.25,6083.0,36.47,36.47,36.2,36.25,6083.0
2017-06-14 15:00:00,36.25,36.25,35.7,35.7,6534.0,36.25,36.25,35.7,35.7,6534.0
2017-06-14 15:30:00,35.7,36.15,35.7,36.0,11562.0,35.7,36.15,35.7,36.0,11562.0
2017-06-15 09:30:00,35.4,35.6,35.3,35.6,1300.0,35.4,35.6,35.3,35.6,1300.0
2017-06-15 10:00:00,35.6,35.65,35.2,35.25,2200.0,35.6,35.65,35.2,35.25,2200.0
2017-06-15 10:30:00,35.22,35.5,35.22,35.5,4300.0,35.22,35.5,35.22,35.5,4300.0
2017-06-15 11:00:00,35.6,35.65,35.5,35.5,1300.0,35.6,35.65,35.5,35.5,1300.0
2017-06-15 11:30:00,35.55,35.6,35.5,35.5,1977.0,35.55,35.6,35.5,35.5,1977.0
2017-06-15 12:00:00,35.5,35.6,35.5,35.6,900.0,35.5,35.6,35.5,35.6,900.0
2017-06-15 12:30:00,35.5,35.65,35.5,35.6,800.0,35.5,35.65,35.5,35.6,800.0
2017-06-15 13:00:00,35.7,35.8,35.7,35.7,1700.0,35.7,35.8,35.7,35.7,1700.0
2017-06-15 13:30:00,35.65,35.85,35.63,35.65,2100.0,35.65,35.85,35.63,35.65,2100.0
2017-06-15 14:00:00,35.67,35.72,35.6,35.7,2400.0,35.67,35.72,35.6,35.7,2400.0
2017-06-15 14:30:00,35.67,35.67,35.6,35.6,4000.0,35.67,35.67,35.6,35.6,4000.0
2017-06-15 15:00:00,35.6,35.78,35.6,35.75,3800.0,35.6,35.78,35.6,35.75,3800.0
2017-06-15 15:30:00,35.75,35.75,35.6,35.7,7026.0,35.75,35.75,35.6,35.7,7026.0
2017-06-16 09:30:00,35.6,35.7,35.6,35.7,200.0,35.6,35.7,35.6,35.7,200.0
2017-06-16 10:00:00,35.7,35.7,35.7,35.7,0.0,35.7,35.7,35.7,35.7,0.0
2017-06-16 10:30:00,35.25,35.45,35.25,35.4,1400.0,35.25,35.45,35.25,35.4,1400.0
2017-06-16 11:00:00,35.4,35.4,35.2,35.2,1800.0,35.4,35.4,35.2,35.2,1800.0
2017-06-16 11:30:00,35.25,35.25,35.15,35.25,1100.0,35.25,35.25,35.15,35.25,1100.0
2017-06-16 12:00:00,35.3,35.45,35.3,35.45,800.0,35.3,35.45,35.3,35.45,800.0
2017-06-16 12:30:00,35.4,35.4,35.4,35.4,600.0,35.4,35.4,35.4,35.4,600.0
2017-06-16 13:00:00,35.5,35.5,35.45,35.45,400.0,35.5,35.5,35.45,35.45,400.0
2017-06-16 13:30:00,35.4,35.45,35.35,35.4,1766.0,35.4,35.45,35.35,35.4,1766.0
2017-06-16 14:00:00,35.25,35.3,35.25,35.25,700.0,35.25,35.3,35.25,35.25,700.0
2017-06-16 14:30:00,35.25,35.6,35.25,35.6,2800.0,35.25,35.6,35.25,35.6,2800.0
2017-06-16 15:00:00,35.55,35.6,35.5,35.55,1000.0,35.55,35.6,35.5,35.55,1000.0
2017-06-16 15:30:00,35.45,35.85,35.45,35.7,18422.0,35.45,35.85,35.45,35.7,18422.0
2017-06-19 09:30:00,36.05,36.3,36.05,36.15,600.0,36.05,36.3,36.05,36.15,600.0
2017-06-19 10:00:00,36.05,36.2,36.0,36.0,700.0,36.05,36.2,36.0,36.0,700.0
2017-06-19 10:30:00,36.0,36.05,35.7,35.7,1100.0,36.0,36.05,35.7,35.7,1100.0
2017-06-19 11:00:00,35.7,35.9,35.65,35.7,1300.0,35.7,35.9,35.65,35.7,1300.0
2017-06-19 11:30:00,35.7,35.95,35.7,35.9,700.0,35.7,35.95,35.7,35.9,700.0
2017-06-19 12:00:00,36.0,36.0,35.95,35.95,200.0,36.0,36.0,35.95,35.95,200.0
2017-06-19 12:30:00,35.8,35.8,35.8,35.8,100.0,35.8,35.8,35.8,35.8,100.0
2017-06-19 13:00:00,35.9,35.9,35.9,35.9,400.0,35.9,35.9,35.9,35.9,400.0
2017-06-19 13:30:00,35.95,35.95,35.95,35.95,300.0,35.95,35.95,35.95,35.95,300.0
2017-06-19 14:00:00,35.95,36.05,35.95,36.05,300.0,35.95,36.05,35.95,36.05,300.0
2017-06-19 14:30:00,36.05,36.15,36.05,36.1,700.0,36.05,36.15,36.05,36.1,700.0
2017-06-19 15:00:00,35.95,36.05,35.95,36.05,390.0,35.95,36.05,35.95,36.05,390.0
2017-06-19 15:30:00,36.1,36.2,36.1,36.2,800.0,36.1,36.2,36.1,36.2,800.0
2017-06-20 09:30:00,36.1,36.15,36.0,36.0,500.0,36.1,36.15,36.0,36.0,500.0
2017-06-20 10:00:00,35.75,35.85,35.75,35.8,3200.0,35.75,35.85,35.75,35.8,3200.0
2017-06-20 10:30:00,35.9,35.9,35.75,35.75,400.0,35.9,35.9,35.75,35.75,400.0
2017-06-20 11:00:00,35.65,35.7,35.6,35.6,530.0,35.65,35.7,35.6,35.6,530.0
2017-06-20 11:30:00,35.6,35.8,35.6,35.8,904.0,35.6,35.8,35.6,35.8,904.0
2017-06-20 12:00:00,35.9,35.9,35.5,35.5,2400.0,35.9,35.9,35.5,35.5,2400.0
2017-06-20 12:30:00,35.55,35.55,35.55,35.55,400.0,35.55,35.55,35.55,35.55,400.0
2017-06-20 13:00:00,35.55,35.55,35.55,35.55,100.0,35.55,35.55,35.55,35.55,100.0
2017-06-20 13:30:00,35.5,35.5,35.5,35.5,200.0,35.5,35.5,35.5,35.5,200.0
2017-06-20 14:00:00,35.5,35.5,35.5,35.5,0.0,35.5,35.5,35.5,35.5,0.0
2017-06-20 14:30:00,35.45,35.55,35.45,35.55,1100.0,35.45,35.55,35.45,35.55,1100.0
2017-06-20 15:00:00,35.7,35.7,35.65,35.65,1096.0,35.7,35.7,35.65,35.65,1096.0
2017-06-20 15:30:00,35.6,35.75,35.6,35.75,8898.0,35.6,35.75,35.6,35.75,8898.0
2017-06-21 09:30:00,35.95,36.0,35.6,35.6,1200.0,35.95,36.0,35.6,35.6,1200.0
2017-06-21 10:00:00,35.65,35.65,35.65,35.65,100.0,35.65,35.65,35.65,35.65,100.0
2017-06-21 10:30:00,35.7,35.9,35.7,35.8,500.0,35.7,35.9,35.7,35.8,500.0
2017-06-21 11:00:00,35.75,35.8,35.75,35.8,300.0,35.75,35.8,35.75,35.8,300.0
2017-06-21 11:30:00,35.75,35.75,35.75,35.75,300.0,35.75,35.75,35.75,35.75,300.0
2017-06-21 12:00:00,35.8,35.8,35.8,35.8,100.0,35.8,35.8,35.8,35.8,100.0
2017-06-21 12:30:00,35.85,35.85,35.65,35.65,1500.0,35.85,35.85,35.65,35.65,1500.0
2017-06-21 13:00:00,35.65,35.75,35.65,35.75,200.0,35.65,35.75,35.65,35.75,200.0
2017-06-21 13:30:00,35.8,35.9,35.8,35.85,2997.0,35.8,35.9,35.8,35.85,2997.0
2017-06-21 14:00:00,35.8,35.85,35.75,35.75,700.0,35.8,35.85,35.75,35.75,700.0
2017-06-21 14:30:00,35.75,35.8,35.75,35.8,300.0,35.75,35.8,35.75,35.8,300.0
2017-06-21 15:00:00,35.75,35.8,35.75,35.8,1400.0,35.75,35.8,35.75,35.8,1400.0
2017-06-21 15:30:00,35.8,35.8,35.7,35.75,6539.0,35.8,35.8,35.7,35.75,6539.0
2017-06-22 09:30:00,35.7,35.7,35.3,35.45,3342.0,35.7,35.7,35.3,35.45,3342.0
2017-06-22 10:00:00,35.3,35.35,35.1,35.1,600.0,35.3,35.35,35.1,35.1,600.0
2017-06-22 10:30:00,35.2,35.35,35.2,35.35,200.0,35.2,35.35,35.2,35.35,200.0
2017-06-22 11:00:00,35.3,35.5,35.3,35.5,600.0,35.3,35.5,35.3,35.5,600.0
2017-06-22 11:30:00,35.55,35.55,35.55,35.55,400.0,35.55,35.55,35.55,35.55,400.0
2017-06-22 12:00:00,35.65,35.65,35.65,35.65,300.0,35.65,35.65,35.65,35.65,300.0
2017-06-22 12:30:00,35.7,35.7,35.7,35.7,100.0,35.7,35.7,35.7,35.7,100.0
2017-06-22 13:00:00,35.65,35.65,35.65,35.65,100.0,35.65,35.65,35.65,35.65,100.0
2017-06-22 13:30:00,35.65,35.65,35.65,35.65,300.0,35.65,35.65,35.65,35.65,300.0
2017-06-22 14:00:00,35.7,35.7,35.6,35.6,607.0,35.7,35.7,35.6,35.6,607.0
2017-06-22 14:30:00,35.6,35.65,35.6,35.65,1100.0,35.6,35.65,35.6,35.65,1100.0
2017-06-22 15:00:00,35.65,35.65,35.55,35.55,910.0,35.65,35.65,35.55,35.55,910.0
2017-06-22 15:30:00,35.4,35.47,35.4,35.45,2800.0,35.4,35.47,35.4,35.45,2800.0
2017-06-23 09:30:00,35.55,35.65,35.55,35.65,700.0,35.55,35.65,35.55,35.65,700.0
2017-06-23 10:00:00,35.65,35.65,35.65,35.65,0.0,35.65,35.65,35.65,35.65,0.0
2017-06-23 10:30:00,35.9,35.95,35.9,35.95,1000.0,35.9,35.95,35.9,35.95,1000.0
2017-06-23 11:00:00,35.9,35.9,35.9,35.9,100.0,35.9,35.9,35.9,35.9,100.0
2017-06-23 11:30:00,35.9,35.9,35.85,35.85,400.0,35.9,35.9,35.85,35.85,400.0
2017-06-23 12:00:00,35.9,35.9,35.9,35.9,200.0,35.9,35.9,35.9,35.9,200.0
2017-06-23 12:30:00,35.95,36.05,35.95,36.05,1500.0,35.95,36.05,35.95,36.05,1500.0
2017-06-23 13:00:00,36.05,36.05,36.0,36.05,500.0,36.05,36.05,36.0,36.05,500.0
2017-06-23 13:30:00,36.15,36.15,36.15,36.15,400.0,36.15,36.15,36.15,36.15,400.0
2017-06-23 14:00:00,36.1,36.1,36.1,36.1,200.0,36.1,36.1,36.1,36.1,200.0
2017-06-23 14:30:00,36.05,36.1,36.0,36.0,2356.0,36.05,36.1,36.0,36.0,2356.0
2017-06-23 15:00:00,35.95,36.0,35.95,35.95,1100.0,35.95,36.0,35.95,35.95,1100.0
2017-06-23 15:30:00,35.95,36.0,35.8,35.85,3599.0,35.95,36.0,35.8,35.85,3599.0
2017-06-26 09:30:00,36.1,36.2,36.1,36.15,500.0,36.1,36.2,36.1,36.15,500.0
2017-06-26 10:00:00,35.95,35.95,35.85,35.95,1500.0,35.95,35.95,35.85,35.95,1500.0
2017-06-26 10:30:00,36.0,36.0,35.65,35.65,1000.0,36.0,36.0,35.65,35.65,1000.0
2017-06-26 11:00:00,35.35,35.5,35.35,35.5,500.0,35.35,35.5,35.35,35.5,500.0
2017-06-26 11:30:00,35.45,35.5,35.45,35.5,200.0,35.45,35.5,35.45,35.5,200.0
2017-06-26 12:00:00,35.5,35.5,35.5,35.5,0.0,35.5,35.5,35.5,35.5,0.0
2017-06-26 12:30:00,35.55,35.75,35.55,35.75,1400.0,35.55,35.75,35.55,35.75,1400.0
2017-06-26 13:00:00,35.65,35.65,35.6,35.6,400.0,35.65,35.65,35.6,35.6,400.0
2017-06-26 13:30:00,35.6,35.6,35.55,35.55,500.0,35.6,35.6,35.55,35.55,500.0
2017-06-26 14:00:00,35.5,35.5,35.4,35.45,800.0,35.5,35.5,35.4,35.45,800.0
2017-06-26 14:30:00,35.45,35.55,35.45,35.55,400.0,35.45,35.55,35.45,35.55,400.0
2017-06-26 15:00:00,35.5,35.6,35.5,35.55,900.0,35.5,35.6,35.5,35.55,900.0
2017-06-26 15:30:00,35.55,35.55,35.45,35.45,2056.0,35.55,35.55,35.45,35.45,2056.0
2017-06-27 09:30:00,35.1,35.25,35.1,35.25,1000.0,35.1,35.25,35.1,35.25,1000.0
2017-06-27 10:00:00,35.4,35.45,35.35,35.35,500.0,35.4,35.45,35.35,35.35,500.0
2017-06-27 10:30:00,35.35,35.45,35.35,35.4,800.0,35.35,35.45,35.35,35.4,800.0
2017-06-27 11:00:00,35.4,35.4,35.3,35.3,400.0,35.4,35.4,35.3,35.3,400.0
2017-06-27 11:30:00,35.35,35.4,35.35,35.4,200.0,35.35,35.4,35.35,35.4,200.0
2017-06-27 12:00:00,35.5,35.5,35.45,35.45,502.0,35.5,35.5,35.45,35.45,502.0
2017-06-27 12:30:00,35.45,35.45,35.35,35.35,500.0,35.45,35.45,35.35,35.35,500.0
2017-06-27 13:00:00,35.4,35.4,35.2,35.2,2800.0,35.4,35.4,35.2,35.2,2800.0
2017-06-27 13:30:00,35.15,35.15,34.75,34.75,2324.0,35.15,35.15,34.75,34.75,2324.0
2017-06-27 14:00:00,34.8,34.8,34.75,34.75,1124.0,34.8,34.8,34.75,34.75,1124.0
2017-06-27 14:30:00,34.8,34.85,34.75,34.75,1500.0,34.8,34.85,34.75,34.75,1500.0
2017-06-27 15:00:00,34.65,34.7,34.65,34.7,1031.0,34.65,34.7,34.65,34.7,1031.0
2017-06-27 15:30:00,34.7,34.85,34.6,34.85,9300.0,34.7,34.85,34.6,34.85,9300.0
2017-06-28 09:30:00,35.25,35.25,35.2,35.2,300.0,35.25,35.25,35.2,35.2,300.0
2017-06-28 10:00:00,35.65,35.65,35.65,35.65,300.0,35.65,35.65,35.65,35.65,300.0
2017-06-28 10:30:00,35.55,35.75,35.55,35.75,500.0,35.55,35.75,35.55,35.75,500.0
2017-06-28 11:00:00,35.8,35.85,35.8,35.85,200.0,35.8,35.85,35.8,35.85,200.0
2017-06-28 11:30:00,35.85,35.85,35.85,35.85,0.0,35.85,35.85,35.85,35.85,0.0
2017-06-28 12:00:00,35.95,35.95,35.95,35.95,200.0,35.95,35.95,35.95,35.95,200.0
2017-06-28 12:30:00,35.9,35.95,35.9,35.95,200.0,35.9,35.95,35.9,35.95,200.0
2017-06-28 13:00:00,36.05,36.05,35.95,36.0,600.0,36.05,36.05,35.95,36.0,600.0
2017-06-28 13:30:00,36.05,36.05,36.0,36.0,500.0,36.05,36.05,36.0,36.0,500.0
2017-06-28 14:00:00,35.95,36.0,35.95,36.0,300.0,35.95,36.0,35.95,36.0,300.0
2017-06-28 14:30:00,36.0,36.08,36.0,36.05,500.0,36.0,36.08,36.0,36.05,500.0
2017-06-28 15:00:00,36.1,36.17,36.1,36.17,400.0,36.1,36.17,36.1,36.17,400.0
2017-06-28 15:30:00,36.2,36.3,36.15,36.22,3688.0,36.2,36.3,36.15,36.22,3688.0
2017-06-29 09:30:00,35.95,36.1,35.95,36.0,400.0,35.95,36.1,35.95,36.0,400.0
2017-06-29 10:00:00,35.85,36.0,35.85,35.9,1096.0,35.85,36.0,35.85,35.9,1096.0
2017-06-29 10:30:00,35.9,35.95,35.85,35.85,1500.0,35.9,35.95,35.85,35.85,1500.0
2017-06-29 11:00:00,35.9,35.9,35.4,35.5,5974.0,35.9,35.9,35.4,35.5,5974.0
2017-06-29 11:30:00,35.35,35.45,35.3,35.33,2400.0,35.35,35.45,35.3,35.33,2400.0
2017-06-29 12:00:00,35.3,35.5,35.3,35.5,500.0,35.3,35.5,35.3,35.5,500.0
2017-06-29 12:30:00,35.45,35.5,35.42,35.47,2000.0,35.45,35.5,35.42,35.47,2000.0
2017-06-29 13:00:00,35.45,35.55,35.3,35.35,6236.0,35.45,35.55,35.3,35.35,6236.0
2017-06-29 13:30:00,35.35,35.85,35.3,35.65,9900.0,35.35,35.85,35.3,35.65,9900.0
2017-06-29 14:00:00,35.65,35.72,35.65,35.7,1300.0,35.65,35.72,35.65,35.7,1300.0
2017-06-29 14:30:00,35.75,35.8,35.65,35.65,2400.0,35.75,35.8,35.65,35.65,2400.0
2017-06-29 15:00:00,35.7,36.0,35.7,35.95,4700.0,35.7,36.0,35.7,35.95,4700.0
2017-06-29 15:30:00,36.05,36.22,36.05,36.05,7942.0,36.05,36.22,36.05,36.05,7942.0
2017-06-30 09:30:00,36.1,36.3,36.05,36.05,1000.0,36.1,36.3,36.05,36.05,1000.0
2017-06-30 10:00:00,35.95,36.05,35.85,36.0,1349.0,35.95,36.05,35.85,36.0,1349.0
2017-06-30 10:30:00,36.15,36.15,36.0,36.05,900.0,36.15,36.15,36.0,36.05,900.0
2017-06-30 11:00:00,36.05,36.05,35.85,35.85,682.0,36.05,36.05,35.85,35.85,682.0
2017-06-30 11:30:00,35.9,36.0,35.9,35.9,928.0,35.9,36.0,35.9,35.9,928.0
2017-06-30 12:00:00,35.9,35.9,35.8,35.8,800.0,35.9,35.9,35.8,35.8,800.0
2017-06-30 12:30:00,35.8,35.85,35.75,35.85,1000.0,35.8,35.85,35.75,35.85,1000.0
2017-06-30 13:00:00,35.85,35.85,35.8,35.8,700.0,35.85,35.85,35.8,35.8,700.0
2017-06-30 13:30:00,35.85,35.85,35.85,35.85,300.0,35.85,35.85,35.85,35.85,300.0
2017-06-30 14:00:00,35.8,36.0,35.8,36.0,800.0,35.8,36.0,35.8,36.0,800.0
2017-06-30 14:30:00,35.95,35.95,35.85,35.9,1208.0,35.95,35.95,35.85,35.9,1208.0
2017-06-30 15:00:00,35.9,35.9,35.85,35.85,1000.0,35.9,35.9,35.85,35.85,1000.0
2017-06-30 15:30:00,35.85,35.97,35.75,35.75,5503.0,35.85,35.97,35.75,35.75,5503.0
2017-07-03 09:30:00,35.75,35.85,35.65,35.7,900.0,35.75,35.85,35.65,35.7,900.0
2017-07-03 10:00:00,35.65,35.65,35.2,35.2,900.0,35.65,35.65,35.2,35.2,900.0
2017-07-03 10:30:00,35.2,35.2,34.85,34.85,1000.0,35.2,35.2,34.85,34.85,1000.0
2017-07-03 11:00:00,34.8,34.8,34.6,34.7,800.0,34.8,34.8,34.6,34.7,800.0
2017-07-03 11:30:00,34.7,34.75,34.6,34.6,700.0,34.7,34.75,34.6,34.6,700.0
2017-07-03 12:00:00,34.65,34.65,34.55,34.55,600.0,34.65,34.65,34.55,34.55,600.0
2017-07-03 12:30:00,34.65,34.85,34.65,34.7,4602.0,34.65,34.85,34.65,34.7,4602.0
2017-07-05 09:30:00,34.9,35.25,34.65,34.65,2068.0,34.9,35.25,34.65,34.65,2068.0
2017-07-05 10:00:00,34.7,34.7,34.3,34.3,3200.0,34.7,34.7,34.3,34.3,3200.0
2017-07-05 10:30:00,34.5,34.65,34.5,34.5,1000.0,34.5,34.65,34.5,34.5,1000.0
2017-07-05 11:00:00,34.45,34.75,34.45,34.75,1300.0,34.45,34.75,34.45,34.75,1300.0
2017-07-05 11:30:00,34.7,34.9,34.65,34.85,1300.0,34.7,34.9,34.65,34.85,1300.0
2017-07-05 12:00:00,34.85,34.95,34.8,34.95,800.0,34.85,34.95,34.8,34.95,800.0
2017-07-05 12:30:00,35.0,35.0,34.85,34.85,400.0,35.0,35.0,34.85,34.85,400.0
2017-07-05 13:00:00,34.9,35.0,34.9,35.0,400.0,34.9,35.0,34.9,35.0,400.0
2017-07-05 13:30:00,35.0,35.05,35.0,35.05,500.0,35.0,35.05,35.0,35.05,500.0
2017-07-05 14:00:00,35.0,35.1,35.0,35.1,200.0,35.0,35.1,35.0,35.1,200.0
2017-07-05 14:30:00,35.1,35.1,35.0,35.0,1000.0,35.1,35.1,35.0,35.0,1000.0
2017-07-05 15:00:00,35.0,35.0,34.9,34.9,624.0,35.0,35.0,34.9,34.9,624.0
2017-07-05 15:30:00,35.0,35.08,34.9,34.92,3900.0,35.0,35.08,34.9,34.92,3900.0
2017-07-06 09:30:00,34.5,34.55,34.4,34.4,700.0,34.5,34.55,34.4,34.4,700.0
2017-07-06 10:00:00,34.6,34.6,34.55,34.55,200.0,34.6,34.6,34.55,34.55,200.0
2017-07-06 10:30:00,34.6,34.6,34.55,34.6,1000.0,34.6,34.6,34.55,34.6,1000.0
2017-07-06 11:00:00,34.6,34.9,34.6,34.9,500.0,34.6,34.9,34.6,34.9,500.0
2017-07-06 11:30:00,35.0,35.1,34.95,35.0,1300.0,35.0,35.1,34.95,35.0,1300.0
2017-07-06 12:00:00,34.95,34.95,34.95,34.95,200.0,34.95,34.95,34.95,34.95,200.0
2017-07-06 12:30:00,35.0,35.15,35.0,35.15,800.0,35.0,35.15,35.0,35.15,800.0
2017-07-06 13:00:00,35.1,35.1,35.05,35.05,500.0,35.1,35.1,35.05,35.05,500.0
2017-07-06 13:30:00,35.0,35.0,34.9,34.9,2275.0,35.0,35.0,34.9,34.9,2275.0
2017-07-06 14:00:00,34.95,34.95,34.9,34.9,799.0,34.95,34.95,34.9,34.9,799.0
2017-07-06 14:30:00,34.95,34.97,34.9,34.9,1808.0,34.95,34.97,34.9,34.9,1808.0
2017-07-06 15:00:00,34.92,35.0,34.9,34.9,2300.0,34.92,35.0,34.9,34.9,2300.0
2017-07-06 15:30:00,34.85,34.97,34.85,34.9,3200.0,34.85,34.97,34.85,34.9,3200.0
2017-07-07 10:00:00,35.3,35.3,35.15,35.2,694.0,35.3,35.3,35.15,35.2,694.0
2017-07-07 10:30:00,35.2,35.25,35.15,35.25,600.0,35.2,35.25,35.15,35.25,600.0
2017-07-07 11:00:00,35.13,35.2,35.1,35.2,1402.0,35.13,35.2,35.1,35.2,1402.0
2017-07-07 11:30:00,35.3,35.35,35.3,35.35,800.0,35.3,35.35,35.3,35.35,800.0
2017-07-07 12:00:00,35.35,35.45,35.35,35.45,962.0,35.35,35.45,35.35,35.45,962.0
2017-07-07 12:30:00,35.55,35.55,35.4,35.45,977.0,35.55,35.55,35.4,35.45,977.0
2017-07-07 13:00:00,35.47,35.55,35.45,35.55,400.0,35.47,35.55,35.45,35.55,400.0
2017-07-07 13:30:00,35.6,35.6,35.55,35.55,300.0,35.6,35.6,35.55,35.55,300.0
2017-07-07 14:00:00,35.55,35.55,35.45,35.47,700.0,35.55,35.55,35.45,35.47,700.0
2017-07-07 14:30:00,35.55,35.6,35.55,35.55,900.0,35.55,35.6,35.55,35.55,900.0
2017-07-07 15:00:00,35.55,35.7,35.55,35.7,716.0,35.55,35.7,35.55,35.7,716.0
2017-07-07 15:30:00,35.75,36.08,35.75,35.95,5168.0,35.75,36.08,35.75,35.95,5168.0
2017-07-10 09:30:00,35.95,36.0,35.7,35.7,705.0,35.95,36.0,35.7,35.7,705.0
2017-07-10 10:00:00,35.75,35.85,35.7,35.75,700.0,35.75,35.85,35.7,35.75,700.0
2017-07-10 10:30:00,35.8,35.83,35.75,35.75,1200.0,35.8,35.83,35.75,35.75,1200.0
2017-07-10 11:00:00,35.75,35.75,35.72,35.72,500.0,35.75,35.75,35.72,35.72,500.0
2017-07-10 11:30:00,35.9,36.0,35.9,35.97,1800.0,35.9,36.0,35.9,35.97,1800.0
2017-07-10 12:00:00,36.05,36.05,35.95,36.0,1600.0,36.05,36.05,35.95,36.0,1600.0
2017-07-10 12:30:00,36.05,36.05,35.97,36.05,616.0,36.05,36.05,35.97,36.05,616.0
2017-07-10 13:00:00,36.1,36.15,36.05,36.05,400.0,36.1,36.15,36.05,36.05,400.0
2017-07-10 13:30:00,36.03,36.15,36.03,36.1,1300.0,36.03,36.15,36.03,36.1,1300.0
2017-07-10 14:00:00,36.1,36.1,36.0,36.0,600.0,36.1,36.1,36.0,36.0,600.0
2017-07-10 14:30:00,36.0,36.17,36.0,36.17,1948.0,36.0,36.17,36.0,36.17,1948.0
2017-07-10 15:00:00,36.2,36.25,36.1,36.1,1800.0,36.2,36.25,36.1,36.1,1800.0
2017-07-10 15:30:00,36.2,36.22,36.0,36.0,7100.0,36.2,36.22,36.0,36.0,7100.0
2017-07-11 09:30:00,36.1,36.1,36.05,36.05,200.0,36.1,36.1,36.05,36.05,200.0
2017-07-11 10:00:00,36.17,36.33,36.05,36.33,1400.0,36.17,36.33,36.05,36.33,1400.0
2017-07-11 10:30:00,36.33,36.38,36.25,36.25,1000.0,36.33,36.38,36.25,36.25,1000.0
2017-07-11 11:00:00,36.33,36.47,36.15,36.25,8000.0,36.33,36.47,36.15,36.25,8000.0
2017-07-11 11:30:00,36.35,36.53,36.35,36.5,5720.0,36.35,36.53,36.35,36.5,5720.0
2017-07-11 12:00:00,36.5,36.5,36.28,36.35,1600.0,36.5,36.5,36.28,36.35,1600.0
2017-07-11 12:30:00,36.35,36.35,36.25,36.3,1300.0,36.35,36.35,36.25,36.3,1300.0
2017-07-11 13:00:00,36.25,36.25,36.17,36.17,1800.0,36.25,36.25,36.17,36.17,1800.0
2017-07-11 13:30:00,36.15,36.3,36.13,36.3,1900.0,36.15,36.3,36.13,36.3,1900.0
2017-07-11 14:00:00,36.33,36.33,36.3,36.33,500.0,36.33,36.33,36.3,36.33,500.0
2017-07-11 14:30:00,36.35,36.38,36.3,36.35,2087.0,36.35,36.38,36.3,36.35,2087.0
2017-07-11 15:00:00,36.38,36.55,36.35,36.55,1100.0,36.38,36.55,36.35,36.55,1100.0
2017-07-11 15:30:00,36.6,36.6,36.47,36.58,9879.0,36.6,36.6,36.47,36.58,9879.0
2017-07-12 09:30:00,36.9,37.08,36.9,37.08,400.0,36.9,37.08,36.9,37.08,400.0
2017-07-12 10:00:00,37.0,37.17,37.0,37.17,200.0,37.0,37.17,37.0,37.17,200.0
2017-07-12 10:30:00,37.08,37.08,37.0,37.05,400.0,37.08,37.08,37.0,37.05,400.0
2017-07-12 11:00:00,37.03,37.03,36.9,36.9,800.0,37.03,37.03,36.9,36.9,800.0
2017-07-12 11:30:00,36.95,36.95,36.9,36.9,500.0,36.95,36.95,36.9,36.9,500.0
2017-07-12 12:00:00,36.95,37.1,36.95,37.1,900.0,36.95,37.1,36.95,37.1,900.0
2017-07-12 12:30:00,37.1,37.1,37.0,37.1,500.0,37.1,37.1,37.0,37.1,500.0
2017-07-12 13:00:00,37.1,37.1,36.97,36.97,200.0,37.1,37.1,36.97,36.97,200.0
2017-07-12 13:30:00,37.1,37.1,37.05,37.05,700.0,37.1,37.1,37.05,37.05,700.0
2017-07-12 14:00:00,37.05,37.05,37.03,37.05,800.0,37.05,37.05,37.03,37.05,800.0
2017-07-12 14:30:00,37.1,37.2,37.1,37.2,400.0,37.1,37.2,37.1,37.2,400.0
2017-07-12 15:00:00,37.25,37.33,37.2,37.2,800.0,37.25,37.33,37.2,37.2,800.0
2017-07-12 15:30:00,37.25,37.25,37.15,37.22,3900.0,37.25,37.25,37.15,37.22,3900.0
2017-07-13 09:30:00,37.1,37.5,37.1,37.5,600.0,37.1,37.5,37.1,37.5,600.0
2017-07-13 10:00:00,37.3,37.3,37.3,37.3,200.0,37.3,37.3,37.3,37.3,200.0
2017-07-13 10:30:00,37.15,37.4,37.15,37.4,600.0,37.15,37.4,37.15,37.4,600.0
2017-07-13 11:00:00,37.4,37.45,37.35,37.45,700.0,37.4,37.45,37.35,37.45,700.0
2017-07-13 11:30:00,37.28,37.3,37.25,37.3,450.0,37.28,37.3,37.25,37.3,450.0
2017-07-13 12:00:00,37.4,37.58,37.4,37.58,800.0,37.4,37.58,37.4,37.58,800.0
2017-07-13 12:30:00,37.55,37.55,37.45,37.5,700.0,37.55,37.55,37.45,37.5,700.0
2017-07-13 13:00:00,37.42,37.5,37.4,37.45,1000.0,37.42,37.5,37.4,37.45,1000.0
2017-07-13 13:30:00,37.45,37.45,37.3,37.3,1200.0,37.45,37.45,37.3,37.3,1200.0
2017-07-13 14:00:00,37.4,37.4,37.3,37.35,1317.0,37.4,37.4,37.3,37.35,1317.0
2017-07-13 14:30:00,37.4,37.4,37.28,37.33,700.0,37.4,37.4,37.28,37.33,700.0
2017-07-13 15:00:00,37.3,37.45,37.3,37.38,1600.0,37.3,37.45,37.3,37.38,1600.0
2017-07-13 15:30:00,37.4,37.47,37.35,37.47,3100.0,37.4,37.47,37.35,37.47,3100.0
2017-07-14 09:30:00,37.6,37.6,37.45,37.45,1223.0,37.6,37.6,37.45,37.45,1223.0
2017-07-14 10:00:00,37.45,37.55,37.45,37.55,500.0,37.45,37.55,37.45,37.55,500.0
2017-07-14 10:30:00,37.47,37.47,37.47,37.47,100.0,37.47,37.47,37.47,37.47,100.0
2017-07-14 11:00:00,37.45,37.5,37.45,37.5,600.0,37.45,37.5,37.45,37.5,600.0
2017-07-14 11:30:00,37.5,37.5,37.5,37.5,200.0,37.5,37.5,37.5,37.5,200.0
2017-07-14 12:00:00,37.45,37.45,37.35,37.42,700.0,37.45,37.45,37.35,37.42,700.0
2017-07-14 12:30:00,37.42,37.42,37.3,37.33,1700.0,37.42,37.42,37.3,37.33,1700.0
2017-07-14 13:00:00,37.3,37.3,37.3,37.3,404.0,37.3,37.3,37.3,37.3,404.0
2017-07-14 13:30:00,37.35,37.35,37.3,37.33,2335.0,37.35,37.35,37.3,37.33,2335.0
2017-07-14 14:00:00,37.3,37.35,37.3,37.3,1200.0,37.3,37.35,37.3,37.3,1200.0
2017-07-14 14:30:00,37.38,37.38,37.3,37.3,1300.0,37.38,37.38,37.3,37.3,1300.0
2017-07-14 15:00:00,37.3,37.3,37.28,37.28,1700.0,37.3,37.3,37.28,37.28,1700.0
2017-07-14 15:30:00,37.28,37.38,37.28,37.3,2920.0,37.28,37.38,37.28,37.3,2920.0
2017-07-17 09:30:00,37.1,37.1,37.1,37.1,100.0,37.1,37.1,37.1,37.1,100.0
2017-07-17 10:00:00,37.1,37.21,37.1,37.2,500.0,37.1,37.21,37.1,37.2,500.0
2017-07-17 10:30:00,37.15,37.15,37.1,37.1,400.0,37.15,37.15,37.1,37.1,400.0
2017-07-17 11:00:00,37.15,37.15,37.1,37.1,300.0,37.15,37.15,37.1,37.1,300.0
2017-07-17 11:30:00,37.15,37.15,37.15,37.15,100.0,37.15,37.15,37.15,37.15,100.0
2017-07-17 12:00:00,37.3,37.3,37.3,37.3,100.0,37.3,37.3,37.3,37.3,100.0
2017-07-17 12:30:00,37.25,37.25,37.25,37.25,200.0,37.25,37.25,37.25,37.25,200.0
2017-07-17 13:00:00,37.2,37.2,37.05,37.05,900.0,37.2,37.2,37.05,37.05,900.0
2017-07-17 13:30:00,37.08,37.1,37.0,37.0,1000.0,37.08,37.1,37.0,37.0,1000.0
2017-07-17 14:00:00,37.0,37.05,37.0,37.05,500.0,37.0,37.05,37.0,37.05,500.0
2017-07-17 14:30:00,37.05,37.05,37.05,37.05,400.0,37.05,37.05,37.05,37.05,400.0
2017-07-17 15:00:00,37.03,37.03,36.97,37.0,1300.0,37.03,37.03,36.97,37.0,1300.0
2017-07-17 15:30:00,36.95,37.13,36.95,37.13,6382.0,36.95,37.13,36.95,37.13,6382.0
2017-07-18 09:30:00,36.75,36.85,36.72,36.85,300.0,36.75,36.85,36.72,36.85,300.0
2017-07-18 10:00:00,36.85,37.0,36.72,37.0,2823.0,36.85,37.0,36.72,37.0,2823.0
2017-07-18 10:30:00,36.95,37.0,36.85,37.0,1391.0,36.95,37.0,36.85,37.0,1391.0
2017-07-18 11:00:00,37.0,37.0,36.9,36.95,1100.0,37.0,37.0,36.9,36.95,1100.0
2017-07-18 11:30:00,37.0,37.0,37.0,37.0,300.0,37.0,37.0,37.0,37.0,300.0
2017-07-18 12:00:00,37.2,37.2,37.2,37.2,592.0,37.2,37.2,37.2,37.2,592.0
2017-07-18 12:30:00,37.17,37.17,37.15,37.15,1000.0,37.17,37.17,37.15,37.15,1000.0
2017-07-18 13:00:00,37.1,37.2,37.1,37.2,1606.0,37.1,37.2,37.1,37.2,1606.0
2017-07-18 13:30:00,37.25,37.3,37.25,37.3,1041.0,37.25,37.3,37.25,37.3,1041.0
2017-07-18 14:00:00,37.35,37.35,37.35,37.35,500.0,37.35,37.35,37.35,37.35,500.0
2017-07-18 14:30:00,37.3,37.3,37.25,37.25,1000.0,37.3,37.3,37.25,37.25,1000.0
2017-07-18 15:00:00,37.22,37.25,37.2,37.25,1500.0,37.22,37.25,37.2,37.25,1500.0
2017-07-18 15:30:00,37.3,37.33,37.28,37.33,2200.0,37.3,37.33,37.28,37.33,2200.0
2017-07-19 09:30:00,37.55,37.75,37.55,37.65,800.0,37.55,37.75,37.55,37.65,800.0
2017-07-19 10:00:00,37.7,38.15,37.7,38.15,4200.0,37.7,38.15,37.7,38.15,4200.0
2017-07-19 10:30:00,38.1,38.1,37.95,37.95,1000.0,38.1,38.1,37.95,37.95,1000.0
2017-07-19 11:00:00,38.08,38.1,38.0,38.05,1700.0,38.08,38.1,38.0,38.05,1700.0
2017-07-19 11:30:00,38.15,38.25,38.15,38.25,600.0,38.15,38.25,38.15,38.25,600.0
2017-07-19 12:00:00,38.3,38.3,38.25,38.25,1500.0,38.3,38.3,38.25,38.25,1500.0
2017-07-19 12:30:00,38.25,38.25,38.2,38.2,500.0,38.25,38.25,38.2,38.2,500.0
2017-07-19 13:00:00,38.25,38.25,38.2,38.2,500.0,38.25,38.25,38.2,38.2,500.0
2017-07-19 13:30:00,38.25,38.45,38.25,38.4,2817.0,38.25,38.45,38.25,38.4,2817.0
2017-07-19 14:00:00,38.4,38.75,38.4,38.5,3791.0,38.4,38.75,38.4,38.5,3791.0
2017-07-19 14:30:00,38.5,38.65,38.5,38.65,3300.0,38.5,38.65,38.5,38.65,3300.0
2017-07-19 15:00:00,38.6,38.75,38.6,38.75,1600.0,38.6,38.75,38.6,38.75,1600.0
2017-07-19 15:30:00,38.72,38.95,38.67,38.95,5468.0,38.72,38.95,38.67,38.95,5468.0
2017-07-20 09:30:00,38.7,38.83,38.6,38.83,690.0,38.7,38.83,38.6,38.83,690.0
2017-07-20 10:00:00,38.85,39.05,38.85,39.05,524.0,38.85,39.05,38.85,39.05,524.0
2017-07-20 10:30:00,39.0,39.1,39.0,39.1,1000.0,39.0,39.1,39.0,39.1,1000.0
2017-07-20 11:00:00,39.2,39.45,39.2,39.45,2000.0,39.2,39.45,39.2,39.45,2000.0
2017-07-20 11:30:00,39.5,39.65,39.5,39.6,1999.0,39.5,39.65,39.5,39.6,1999.0
2017-07-20 12:00:00,39.55,39.67,39.55,39.67,400.0,39.55,39.67,39.55,39.67,400.0
2017-07-20 12:30:00,39.63,39.75,39.6,39.75,2100.0,39.63,39.75,39.6,39.75,2100.0
2017-07-20 13:00:00,39.55,39.65,39.55,39.55,1100.0,39.55,39.65,39.55,39.55,1100.0
2017-07-20 13:30:00,39.65,39.65,39.6,39.65,1500.0,39.65,39.65,39.6,39.65,1500.0
2017-07-20 14:00:00,39.65,39.65,39.6,39.65,600.0,39.65,39.65,39.6,39.65,600.0
2017-07-20 14:30:00,39.5,39.6,39.5,39.6,400.0,39.5,39.6,39.5,39.6,400.0
2017-07-20 15:00:00,39.65,39.85,39.65,39.83,1700.0,39.65,39.85,39.65,39.83,1700.0
2017-07-20 15:30:00,39.9,39.92,39.75,39.75,5355.0,39.9,39.92,39.75,39.75,5355.0
2017-07-21 09:30:00,39.25,39.45,39.25,39.35,3200.0,39.25,39.45,39.25,39.35,3200.0
2017-07-21 10:00:00,39.4,39.75,39.4,39.75,1200.0,39.4,39.75,39.4,39.75,1200.0
2017-07-21 10:30:00,39.8,39.95,39.75,39.75,700.0,39.8,39.95,39.75,39.75,700.0
2017-07-21 11:00:00,39.7,39.85,39.7,39.85,300.0,39.7,39.85,39.7,39.85,300.0
2017-07-21 11:30:00,39.9,39.95,39.9,39.95,1300.0,39.9,39.95,39.9,39.95,1300.0
2017-07-21 12:00:00,40.0,40.15,40.0,40.15,800.0,40.0,40.15,40.0,40.15,800.0
2017-07-21 12:30:00,40.05,40.05,40.05,40.05,200.0,40.05,40.05,40.05,40.05,200.0
2017-07-21 13:00:00,40.05,40.05,40.05,40.05,500.0,40.05,40.05,40.05,40.05,500.0
2017-07-21 13:30:00,40.08,40.15,40.05,40.15,1782.0,40.08,40.15,40.05,40.15,1782.0
2017-07-21 14:00:00,40.2,40.2,40.05,40.05,5418.0,40.2,40.2,40.05,40.05,5418.0
2017-07-21 14:30:00,40.05,40.1,40.05,40.05,2988.0,40.05,40.1,40.05,40.05,2988.0
2017-07-21 15:00:00,40.1,40.17,40.1,40.1,4208.0,40.1,40.17,40.1,40.1,4208.0
2017-07-21 15:30:00,40.05,40.1,39.8,39.8,2912.0,40.05,40.1,39.8,39.8,2912.0
2017-07-24 09:30:00,39.65,39.75,39.65,39.65,600.0,39.65,39.75,39.65,39.65,600.0
2017-07-24 10:00:00,39.55,39.58,39.45,39.55,1137.0,39.55,39.58,39.45,39.55,1137.0
2017-07-24 10:30:00,39.45,39.45,39.3,39.3,600.0,39.45,39.45,39.3,39.3,600.0
2017-07-24 11:00:00,39.2,39.28,39.15,39.28,1000.0,39.2,39.28,39.15,39.28,1000.0
2017-07-24 11:30:00,39.3,39.45,39.3,39.4,2100.0,39.3,39.45,39.3,39.4,2100.0
2017-07-24 12:00:00,39.45,39.5,39.45,39.5,300.0,39.45,39.5,39.45,39.5,300.0
2017-07-24 12:30:00,39.5,39.5,39.5,39.5,0.0,39.5,39.5,39.5,39.5,0.0
2017-07-24 13:00:00,39.6,39.6,39.6,39.6,100.0,39.6,39.6,39.6,39.6,100.0
2017-07-24 13:30:00,39.55,39.55,39.5,39.5,656.0,39.55,39.55,39.5,39.5,656.0
2017-07-24 14:00:00,39.55,39.6,39.55,39.6,500.0,39.55,39.6,39.55,39.6,500.0
2017-07-24 14:30:00,39.6,39.67,39.6,39.65,1065.0,39.6,39.67,39.6,39.65,1065.0
2017-07-24 15:00:00,39.6,39.7,39.6,39.7,700.0,39.6,39.7,39.6,39.7,700.0
2017-07-24 15:30:00,39.8,39.8,39.7,39.7,1200.0,39.8,39.8,39.7,39.7,1200.0
2017-07-25 09:30:00,39.55,39.7,39.55,39.65,700.0,39.55,39.7,39.55,39.65,700.0
2017-07-25 10:00:00,39.6,39.8,39.6,39.8,600.0,39.6,39.8,39.6,39.8,600.0
2017-07-25 10:30:00,39.95,40.2,39.95,40.15,800.0,39.95,40.2,39.95,40.15,800.0
2017-07-25 11:00:00,40.2,40.2,40.2,40.2,400.0,40.2,40.2,40.2,40.2,400.0
2017-07-25 11:30:00,40.25,40.35,40.25,40.35,800.0,40.25,40.35,40.25,40.35,800.0
2017-07-25 12:00:00,40.4,40.4,40.35,40.35,400.0,40.4,40.4,40.35,40.35,400.0
2017-07-25 12:30:00,40.35,40.45,40.35,40.45,1200.0,40.35,40.45,40.35,40.45,1200.0
2017-07-25 13:00:00,40.49,40.49,40.4,40.4,400.0,40.49,40.49,40.4,40.4,400.0
2017-07-25 13:30:00,40.38,40.45,40.38,40.45,454.0,40.38,40.45,40.38,40.45,454.0
2017-07-25 14:00:00,40.45,40.45,40.4,40.4,1326.0,40.45,40.45,40.4,40.4,1326.0
2017-07-25 14:30:00,40.3,40.3,40.25,40.25,400.0,40.3,40.3,40.25,40.25,400.0
2017-07-25 15:00:00,40.25,40.3,40.2,40.25,900.0,40.25,40.3,40.2,40.25,900.0
2017-07-25 15:30:00,40.28,40.3,40.2,40.25,2642.0,40.28,40.3,40.2,40.25,2642.0
2017-07-26 09:30:00,40.75,40.8,40.75,40.8,200.0,40.75,40.8,40.75,40.8,200.0
2017-07-26 10:00:00,40.7,40.7,40.7,40.7,100.0,40.7,40.7,40.7,40.7,100.0
2017-07-26 10:30:00,40.65,40.65,40.65,40.65,300.0,40.65,40.65,40.65,40.65,300.0
2017-07-26 11:00:00,40.7,40.9,40.7,40.9,600.0,40.7,40.9,40.7,40.9,600.0
2017-07-26 11:30:00,40.8,40.8,40.75,40.75,600.0,40.8,40.8,40.75,40.75,600.0
2017-07-26 12:00:00,40.8,40.8,40.8,40.8,500.0,40.8,40.8,40.8,40.8,500.0
2017-07-26 12:30:00,40.7,40.7,40.65,40.65,300.0,40.7,40.7,40.65,40.65,300.0
2017-07-26 13:00:00,40.7,40.95,40.7,40.95,600.0,40.7,40.95,40.7,40.95,600.0
2017-07-26 13:30:00,40.85,40.95,40.85,40.95,300.0,40.85,40.95,40.85,40.95,300.0
2017-07-26 14:00:00,41.05,41.05,41.0,41.05,500.0,41.05,41.05,41.0,41.05,500.0
2017-07-26 14:30:00,40.95,41.0,40.95,40.95,1100.0,40.95,41.0,40.95,40.95,1100.0
2017-07-26 15:00:00,40.95,41.0,40.85,40.95,1500.0,40.95,41.0,40.85,40.95,1500.0
2017-07-26 15:30:00,40.85,40.9,40.75,40.78,4441.0,40.85,40.9,40.75,40.78,4441.0
2017-07-27 09:30:00,41.05,41.05,40.85,40.95,2000.0,41.05,41.05,40.85,40.95,2000.0
2017-07-27 10:00:00,40.81,40.9,40.75,40.9,2900.0,40.81,40.9,40.75,40.9,2900.0
2017-07-27 10:30:00,40.8,40.85,40.8,40.85,775.0,40.8,40.85,40.8,40.85,775.0
2017-07-27 11:00:00,40.8,40.85,40.8,40.8,1782.0,40.8,40.85,40.8,40.8,1782.0
2017-07-27 11:30:00,40.85,40.85,40.8,40.8,922.0,40.85,40.85,40.8,40.8,922.0
2017-07-27 12:00:00,40.8,40.8,40.75,40.75,700.0,40.8,40.8,40.75,40.75,700.0
2017-07-27 12:30:00,40.75,40.75,40.1,40.1,4200.0,40.75,40.75,40.1,40.1,4200.0
2017-07-27 13:00:00,40.15,40.35,40.15,40.15,5370.0,40.15,40.35,40.15,40.15,5370.0
2017-07-27 13:30:00,40.2,40.25,39.97,40.2,3400.0,40.2,40.25,39.97,40.2,3400.0
2017-07-27 14:00:00,40.25,40.35,40.15,40.35,1787.0,40.25,40.35,40.15,40.35,1787.0
2017-07-27 14:30:00,40.22,40.35,40.22,40.3,1100.0,40.22,40.35,40.22,40.3,1100.0
2017-07-27 15:00:00,40.25,40.3,40.25,40.3,921.0,40.25,40.3,40.25,40.3,921.0
2017-07-27 15:30:00,40.33,40.5,40.33,40.4,3100.0,40.33,40.5,40.33,40.4,3100.0
2017-07-28 09:30:00,40.13,40.4,40.13,40.2,1500.0,40.13,40.4,40.13,40.2,1500.0
2017-07-28 10:00:00,40.25,40.25,39.85,39.95,1300.0,40.25,40.25,39.85,39.95,1300.0
2017-07-28 10:30:00,40.0,40.0,39.9,39.9,498.0,40.0,40.0,39.9,39.9,498.0
2017-07-28 11:00:00,39.9,39.95,39.7,39.85,1300.0,39.9,39.95,39.7,39.85,1300.0
2017-07-28 11:30:00,39.75,39.75,39.65,39.65,500.0,39.75,39.75,39.65,39.65,500.0
2017-07-28 12:00:00,39.55,39.55,39.53,39.53,400.0,39.55,39.55,39.53,39.53,400.0
2017-07-28 12:30:00,39.6,39.65,39.6,39.65,300.0,39.6,39.65,39.6,39.65,300.0
2017-07-28 13:00:00,39.65,39.65,39.55,39.55,290.0,39.65,39.65,39.55,39.55,290.0
2017-07-28 13:30:00,39.55,39.65,39.55,39.65,600.0,39.55,39.65,39.55,39.65,600.0
2017-07-28 14:00:00,39.7,39.75,39.7,39.7,641.0,39.7,39.75,39.7,39.7,641.0
2017-07-28 14:30:00,39.75,39.8,39.75,39.75,800.0,39.75,39.8,39.75,39.75,800.0
2017-07-28 15:00:00,39.72,39.8,39.7,39.8,2975.0,39.72,39.8,39.7,39.8,2975.0
2017-07-28 15:30:00,39.75,39.78,39.75,39.78,442.0,39.75,39.78,39.75,39.78,442.0
2017-07-31 09:30:00,39.9,39.95,39.75,39.75,725.0,39.9,39.95,39.75,39.75,725.0
2017-07-31 10:00:00,39.65,39.65,39.6,39.65,400.0,39.65,39.65,39.6,39.65,400.0
2017-07-31 10:30:00,39.55,39.55,39.46,39.5,500.0,39.55,39.55,39.46,39.5,500.0
2017-07-31 11:00:00,39.75,39.75,39.75,39.75,100.0,39.75,39.75,39.75,39.75,100.0
2017-07-31 11:30:00,39.75,39.95,39.75,39.85,600.0,39.75,39.95,39.75,39.85,600.0
2017-07-31 12:00:00,39.7,39.75,39.7,39.75,376.0,39.7,39.75,39.7,39.75,376.0
2017-07-31 12:30:00,39.7,39.75,39.7,39.75,400.0,39.7,39.75,39.7,39.75,400.0
2017-07-31 13:00:00,39.75,39.8,39.75,39.75,600.0,39.75,39.8,39.75,39.75,600.0
2017-07-31 13:30:00,39.7,39.75,39.7,39.75,1051.0,39.7,39.75,39.7,39.75,1051.0
2017-07-31 14:00:00,39.7,39.7,39.7,39.7,100.0,39.7,39.7,39.7,39.7,100.0
2017-07-31 14:30:00,39.7,39.75,39.7,39.75,300.0,39.7,39.75,39.7,39.75,300.0
2017-07-31 15:00:00,39.75,39.75,39.7,39.7,1011.0,39.75,39.75,39.7,39.7,1011.0
2017-07-31 15:30:00,39.65,39.65,39.53,39.55,3037.0,39.65,39.65,39.53,39.55,3037.0
2017-08-01 09:30:00,39.95,39.95,39.7,39.7,801.0,39.95,39.95,39.7,39.7,801.0
2017-08-01 10:00:00,39.75,39.75,39.6,39.6,300.0,39.75,39.75,39.6,39.6,300.0
2017-08-01 10:30:00,39.6,39.75,39.6,39.75,894.0,39.6,39.75,39.6,39.75,894.0
2017-08-01 11:00:00,39.75,39.85,39.75,39.85,200.0,39.75,39.85,39.75,39.85,200.0
2017-08-01 11:30:00,40.05,40.15,40.05,40.15,699.0,40.05,40.15,40.05,40.15,699.0
2017-08-01 12:00:00,39.95,39.95,39.75,39.8,700.0,39.95,39.95,39.75,39.8,700.0
2017-08-01 12:30:00,39.9,39.9,39.85,39.9,600.0,39.9,39.9,39.85,39.9,600.0
2017-08-01 13:00:00,39.95,40.05,39.95,40.05,300.0,39.95,40.05,39.95,40.05,300.0
2017-08-01 13:30:00,40.05,40.05,40.05,40.05,300.0,40.05,40.05,40.05,40.05,300.0
2017-08-01 14:00:00,40.1,40.1,40.0,40.0,200.0,40.1,40.1,40.0,40.0,200.0
2017-08-01 14:30:00,40.05,40.05,40.05,40.05,200.0,40.05,40.05,40.05,40.05,200.0
2017-08-01 15:00:00,40.13,40.17,40.13,40.13,700.0,40.13,40.17,40.13,40.13,700.0
2017-08-01 15:30:00,40.17,40.25,40.15,40.2,1200.0,40.17,40.25,40.15,40.2,1200.0
2017-08-02 09:30:00,40.15,40.2,39.75,39.75,4341.0,40.15,40.2,39.75,39.75,4341.0
2017-08-02 10:00:00,39.8,39.8,39.1,39.1,2000.0,39.8,39.8,39.1,39.1,2000.0
2017-08-02 10:30:00,39.1,39.2,38.88,38.88,2000.0,39.1,39.2,38.88,38.88,2000.0
2017-08-02 11:00:00,39.0,39.0,38.35,38.35,6325.0,39.0,39.0,38.35,38.35,6325.0
2017-08-02 11:30:00,38.4,38.53,38.35,38.35,1878.0,38.4,38.53,38.35,38.35,1878.0
2017-08-02 12:00:00,38.4,38.4,38.4,38.4,100.0,38.4,38.4,38.4,38.4,100.0
2017-08-02 12:30:00,38.35,38.4,38.28,38.3,1800.0,38.35,38.4,38.28,38.3,1800.0
2017-08-02 13:00:00,38.25,38.35,38.22,38.35,1462.0,38.25,38.35,38.22,38.35,1462.0
2017-08-02 13:30:00,38.33,38.4,38.33,38.4,1400.0,38.33,38.4,38.33,38.4,1400.0
2017-08-02 14:00:00,38.4,38.4,38.28,38.33,3600.0,38.4,38.4,38.28,38.33,3600.0
2017-08-02 14:30:00,38.4,38.45,38.35,38.45,2100.0,38.4,38.45,38.35,38.45,2100.0
2017-08-02 15:00:00,38.45,38.5,38.25,38.25,2300.0,38.45,38.5,38.25,38.25,2300.0
2017-08-02 15:30:00,38.25,38.28,38.17,38.28,2919.0,38.25,38.28,38.17,38.28,2919.0
2017-08-03 09:30:00,38.45,38.7,38.45,38.55,1601.0,38.45,38.7,38.45,38.55,1601.0
2017-08-03 10:00:00,38.25,38.25,38.05,38.05,500.0,38.25,38.25,38.05,38.05,500.0
2017-08-03 10:30:00,38.05,38.05,37.95,37.95,600.0,38.05,38.05,37.95,37.95,600.0
2017-08-03 11:00:00,37.95,38.0,37.95,38.0,300.0,37.95,38.0,37.95,38.0,300.0
2017-08-03 11:30:00,38.0,38.0,37.85,37.85,700.0,38.0,38.0,37.85,37.85,700.0
2017-08-03 12:00:00,37.85,37.9,37.85,37.9,400.0,37.85,37.9,37.85,37.9,400.0
2017-08-03 12:30:00,38.0,38.1,38.0,38.1,521.0,38.0,38.1,38.0,38.1,521.0
2017-08-03 13:00:00,38.0,38.0,37.75,37.75,1500.0,38.0,38.0,37.75,37.75,1500.0
2017-08-03 13:30:00,37.7,37.95,37.7,37.95,800.0,37.7,37.95,37.7,37.95,800.0
2017-08-03 14:00:00,37.9,37.9,37.85,37.9,800.0,37.9,37.9,37.85,37.9,800.0
2017-08-03 14:30:00,38.0,38.0,37.85,37.85,1661.0,38.0,38.0,37.85,37.85,1661.0
2017-08-03 15:00:00,37.85,37.85,37.85,37.85,300.0,37.85,37.85,37.85,37.85,300.0
2017-08-03 15:30:00,37.85,37.9,37.75,37.88,2574.0,37.85,37.9,37.75,37.88,2574.0
2017-08-04 09:30:00,37.7,37.85,37.7,37.8,600.0,37.7,37.85,37.7,37.8,600.0
2017-08-04 10:00:00,37.75,38.1,37.75,38.1,1400.0,37.75,38.1,37.75,38.1,1400.0
2017-08-04 10:30:00,38.15,38.25,38.15,38.25,500.0,38.15,38.25,38.15,38.25,500.0
2017-08-04 11:00:00,38.35,38.5,38.35,38.5,700.0,38.35,38.5,38.35,38.5,700.0
2017-08-04 11:30:00,38.5,38.55,38.45,38.55,400.0,38.5,38.55,38.45,38.55,400.0
2017-08-04 12:00:00,38.5,38.5,38.4,38.45,3938.0,38.5,38.5,38.4,38.45,3938.0
2017-08-04 12:30:00,38.45,38.45,38.35,38.4,1500.0,38.45,38.45,38.35,38.4,1500.0
2017-08-04 13:00:00,38.35,38.4,38.3,38.4,2246.0,38.35,38.4,38.3,38.4,2246.0
2017-08-04 13:30:00,38.35,38.45,38.35,38.35,1300.0,38.35,38.45,38.35,38.35,1300.0
2017-08-04 14:00:00,38.3,38.3,38.3,38.3,1170.0,38.3,38.3,38.3,38.3,1170.0
2017-08-04 14:30:00,38.3,38.35,38.3,38.35,1700.0,38.3,38.35,38.3,38.35,1700.0
2017-08-04 15:00:00,38.3,38.4,38.3,38.4,744.0,38.3,38.4,38.3,38.4,744.0
2017-08-04 15:30:00,38.35,38.4,38.3,38.35,1427.0,38.35,38.4,38.3,38.35,1427.0
2017-08-07 09:30:00,38.45,38.55,38.45,38.55,1324.0,38.45,38.55,38.45,38.55,1324.0
2017-08-07 10:00:00,38.45,38.45,38.35,38.4,600.0,38.45,38.45,38.35,38.4,600.0
2017-08-07 10:30:00,38.45,38.6,38.45,38.55,800.0,38.45,38.6,38.45,38.55,800.0
2017-08-07 11:00:00,38.6,38.7,38.6,38.7,1204.0,38.6,38.7,38.6,38.7,1204.0
2017-08-07 11:30:00,38.75,38.9,38.75,38.85,1281.0,38.75,38.9,38.75,38.85,1281.0
2017-08-07 12:00:00,38.85,38.85,38.75,38.75,400.0,38.85,38.85,38.75,38.75,400.0
2017-08-07 12:30:00,38.75,38.8,38.75,38.8,721.0,38.75,38.8,38.75,38.8,721.0
2017-08-07 13:00:00,38.85,38.9,38.85,38.9,400.0,38.85,38.9,38.85,38.9,400.0
2017-08-07 13:30:00,38.95,38.95,38.85,38.85,1218.0,38.95,38.95,38.85,38.85,1218.0
2017-08-07 14:00:00,38.85,39.0,38.85,39.0,1000.0,38.85,39.0,38.85,39.0,1000.0
2017-08-07 14:30:00,39.1,39.13,39.05,39.1,1500.0,39.1,39.13,39.05,39.1,1500.0
2017-08-07 15:00:00,39.1,39.15,39.1,39.15,1262.0,39.1,39.15,39.1,39.15,1262.0
2017-08-07 15:30:00,39.2,39.25,39.17,39.17,2783.0,39.2,39.25,39.17,39.17,2783.0
2017-08-08 09:30:00,39.15,39.15,38.85,38.85,300.0,39.15,39.15,38.85,38.85,300.0
2017-08-08 10:00:00,39.2,39.2,39.1,39.2,500.0,39.2,39.2,39.1,39.2,500.0
2017-08-08 10:30:00,39.1,39.1,39.1,39.1,400.0,39.1,39.1,39.1,39.1,400.0
2017-08-08 11:00:00,39.1,39.35,39.1,39.35,700.0,39.1,39.35,39.1,39.35,700.0
2017-08-08 11:30:00,39.3,39.3,39.15,39.15,873.0,39.3,39.3,39.15,39.15,873.0
2017-08-08 12:00:00,39.15,39.25,39.15,39.15,800.0,39.15,39.25,39.15,39.15,800.0
2017-08-08 12:30:00,39.15,39.15,38.8,38.8,1300.0,39.15,39.15,38.8,38.8,1300.0
2017-08-08 13:00:00,38.85,38.9,38.75,38.75,1000.0,38.85,38.9,38.75,38.75,1000.0
2017-08-08 13:30:00,38.8,38.8,38.8,38.8,300.0,38.8,38.8,38.8,38.8,300.0
2017-08-08 14:00:00,38.85,38.9,38.85,38.9,200.0,38.85,38.9,38.85,38.9,200.0
2017-08-08 14:30:00,38.9,38.9,38.83,38.83,600.0,38.9,38.9,38.83,38.83,600.0
2017-08-08 15:00:00,38.85,38.85,38.8,38.8,1663.0,38.85,38.85,38.8,38.8,1663.0
2017-08-08 15:30:00,38.85,38.85,38.5,38.55,4633.0,38.85,38.85,38.5,38.55,4633.0
2017-08-09 09:30:00,38.22,38.55,38.22,38.55,400.0,38.22,38.55,38.22,38.55,400.0
2017-08-09 10:00:00,38.5,38.5,38.4,38.45,400.0,38.5,38.5,38.4,38.45,400.0
2017-08-09 10:30:00,38.5,38.55,38.38,38.5,1300.0,38.5,38.55,38.38,38.5,1300.0
2017-08-09 11:00:00,38.4,38.55,38.4,38.55,800.0,38.4,38.55,38.4,38.55,800.0
2017-08-09 11:30:00,38.6,38.65,38.6,38.6,600.0,38.6,38.65,38.6,38.6,600.0
2017-08-09 12:00:00,38.7,38.7,38.7,38.7,100.0,38.7,38.7,38.7,38.7,100.0
2017-08-09 12:30:00,38.75,38.75,38.55,38.55,300.0,38.75,38.75,38.55,38.55,300.0
2017-08-09 13:00:00,38.6,38.6,38.6,38.6,200.0,38.6,38.6,38.6,38.6,200.0
2017-08-09 13:30:00,38.5,38.55,38.5,38.55,600.0,38.5,38.55,38.5,38.55,600.0
2017-08-09 14:00:00,38.6,38.6,38.5,38.58,1500.0,38.6,38.6,38.5,38.58,1500.0
2017-08-09 14:30:00,38.6,38.6,38.5,38.55,2300.0,38.6,38.6,38.5,38.55,2300.0
2017-08-09 15:00:00,38.58,38.6,38.55,38.6,1000.0,38.58,38.6,38.55,38.6,1000.0
2017-08-09 15:30:00,38.6,38.75,38.58,38.75,3830.0,38.6,38.75,38.58,38.75,3830.0
2017-08-10 09:30:00,38.45,38.45,38.45,38.45,100.0,38.45,38.45,38.45,38.45,100.0
2017-08-10 10:00:00,38.25,38.25,38.25,38.25,1200.0,38.25,38.25,38.25,38.25,1200.0
2017-08-10 10:30:00,38.15,38.3,38.15,38.3,700.0,38.15,38.3,38.15,38.3,700.0
2017-08-10 11:00:00,38.35,38.4,38.31,38.35,1400.0,38.35,38.4,38.31,38.35,1400.0
2017-08-10 11:30:00,38.3,38.35,38.3,38.3,1100.0,38.3,38.35,38.3,38.3,1100.0
2017-08-10 12:00:00,38.3,38.35,38.25,38.35,400.0,38.3,38.35,38.25,38.35,400.0
2017-08-10 12:30:00,38.2,38.2,38.15,38.2,500.0,38.2,38.2,38.15,38.2,500.0
2017-08-10 13:00:00,38.25,38.25,38.25,38.25,200.0,38.25,38.25,38.25,38.25,200.0
2017-08-10 13:30:00,38.3,38.3,38.15,38.15,300.0,38.3,38.3,38.15,38.15,300.0
2017-08-10 14:00:00,38.15,38.15,38.05,38.15,800.0,38.15,38.15,38.05,38.15,800.0
2017-08-10 14:30:00,38.25,38.25,38.05,38.1,1062.0,38.25,38.25,38.05,38.1,1062.0
2017-08-10 15:00:00,38.2,38.2,38.05,38.1,1056.0,38.2,38.2,38.05,38.1,1056.0
2017-08-10 15:30:00,38.05,38.05,37.7,37.7,2000.0,38.05,38.05,37.7,37.7,2000.0
2017-08-11 09:30:00,37.9,37.9,37.8,37.8,1100.0,37.9,37.9,37.8,37.8,1100.0
2017-08-11 10:00:00,37.9,38.0,37.9,38.0,2000.0,37.9,38.0,37.9,38.0,2000.0
2017-08-11 10:30:00,38.25,38.25,38.0,38.0,600.0,38.25,38.25,38.0,38.0,600.0
2017-08-11 11:00:00,38.0,38.0,37.85,37.85,700.0,38.0,38.0,37.85,37.85,700.0
2017-08-11 11:30:00,37.9,37.9,37.85,37.85,643.0,37.9,37.9,37.85,37.85,643.0
2017-08-11 12:00:00,37.85,38.05,37.85,38.05,1600.0,37.85,38.05,37.85,38.05,1600.0
2017-08-11 12:30:00,38.05,38.15,38.05,38.05,1299.0,38.05,38.15,38.05,38.05,1299.0
2017-08-11 13:00:00,38.0,38.15,38.0,38.0,1200.0,38.0,38.15,38.0,38.0,1200.0
2017-08-11 13:30:00,38.05,38.1,38.05,38.1,1481.0,38.05,38.1,38.05,38.1,1481.0
2017-08-11 14:00:00,38.15,38.15,38.1,38.1,1608.0,38.15,38.15,38.1,38.1,1608.0
2017-08-11 14:30:00,38.05,38.1,38.05,38.05,1600.0,38.05,38.1,38.05,38.05,1600.0
2017-08-11 15:00:00,38.1,38.15,38.0,38.05,2705.0,38.1,38.15,38.0,38.05,2705.0
2017-08-11 15:30:00,38.1,38.25,38.1,38.25,2700.0,38.1,38.25,38.1,38.25,2700.0
2017-08-14 09:30:00,38.8,38.85,38.75,38.85,500.0,38.8,38.85,38.75,38.85,500.0
2017-08-14 10:00:00,38.75,38.75,38.65,38.65,700.0,38.75,38.75,38.65,38.65,700.0
2017-08-14 10:30:00,38.5,38.5,38.5,38.5,300.0,38.5,38.5,38.5,38.5,300.0
2017-08-14 11:00:00,38.35,38.4,38.25,38.4,1200.0,38.35,38.4,38.25,38.4,1200.0
2017-08-14 11:30:00,38.5,38.5,38.25,38.35,1300.0,38.5,38.5,38.25,38.35,1300.0
2017-08-14 12:00:00,38.4,38.4,38.33,38.4,1900.0,38.4,38.4,38.33,38.4,1900.0
2017-08-14 12:30:00,38.45,38.45,38.4,38.4,200.0,38.45,38.45,38.4,38.4,200.0
2017-08-14 13:00:00,38.45,38.45,38.3,38.3,800.0,38.45,38.45,38.3,38.3,800.0
2017-08-14 13:30:00,38.3,38.3,38.2,38.3,1200.0,38.3,38.3,38.2,38.3,1200.0
2017-08-14 14:00:00,38.35,38.35,38.2,38.25,800.0,38.35,38.35,38.2,38.25,800.0
2017-08-14 14:30:00,38.35,38.4,38.3,38.3,2100.0,38.35,38.4,38.3,38.3,2100.0
2017-08-14 15:00:00,38.25,38.3,38.2,38.22,2400.0,38.25,38.3,38.2,38.22,2400.0
2017-08-14 15:30:00,38.22,38.4,38.22,38.35,7729.0,38.22,38.4,38.22,38.35,7729.0
2017-08-15 09:30:00,38.35,38.6,38.35,38.55,4300.0,38.35,38.6,38.35,38.55,4300.0
2017-08-15 10:00:00,38.5,38.5,38.25,38.3,700.0,38.5,38.5,38.25,38.3,700.0
2017-08-15 10:30:00,38.4,38.4,38.35,38.35,1600.0,38.4,38.4,38.35,38.35,1600.0
2017-08-15 11:00:00,38.33,38.33,38.25,38.25,652.0,38.33,38.33,38.25,38.25,652.0
2017-08-15 11:30:00,38.28,38.33,38.13,38.15,1600.0,38.28,38.33,38.13,38.15,1600.0
2017-08-15 12:00:00,38.17,38.25,38.17,38.2,600.0,38.17,38.25,38.17,38.2,600.0
2017-08-15 12:30:00,38.22,38.33,38.22,38.3,800.0,38.22,38.33,38.22,38.3,800.0
2017-08-15 13:00:00,38.2,38.22,38.1,38.1,1100.0,38.2,38.22,38.1,38.1,1100.0
2017-08-15 13:30:00,38.13,38.17,38.1,38.1,800.0,38.13,38.17,38.1,38.1,800.0
2017-08-15 14:00:00,38.08,38.13,37.97,38.1,2800.0,38.08,38.13,37.97,38.1,2800.0
2017-08-15 14:30:00,38.08,38.08,37.97,38.08,2100.0,38.08,38.08,37.97,38.08,2100.0
2017-08-15 15:00:00,38.08,38.15,38.08,38.1,3118.0,38.08,38.15,38.08,38.1,3118.0
2017-08-15 15:30:00,38.1,38.13,38.05,38.13,3057.0,38.1,38.13,38.05,38.13,3057.0
2017-08-16 09:30:00,38.25,38.25,38.0,38.0,800.0,38.25,38.25,38.0,38.0,800.0
2017-08-16 10:00:00,38.0,38.0,37.9,37.95,600.0,38.0,38.0,37.9,37.95,600.0
2017-08-16 10:30:00,37.85,37.85,37.7,37.8,2694.0,37.85,37.85,37.7,37.8,2694.0
2017-08-16 11:00:00,37.85,37.85,37.75,37.75,1100.0,37.85,37.85,37.75,37.75,1100.0
2017-08-16 11:30:00,37.8,37.8,37.7,37.7,1900.0,37.8,37.8,37.7,37.7,1900.0
2017-08-16 12:00:00,37.7,37.85,37.7,37.7,2500.0,37.7,37.85,37.7,37.7,2500.0
2017-08-16 12:30:00,37.75,37.75,37.7,37.75,1200.0,37.75,37.75,37.7,37.75,1200.0
2017-08-16 13:00:00,37.78,37.78,37.67,37.67,1000.0,37.78,37.78,37.67,37.67,1000.0
2017-08-16 13:30:00,37.65,37.7,37.6,37.65,2100.0,37.65,37.7,37.6,37.65,2100.0
2017-08-16 14:00:00,37.75,37.75,37.6,37.65,1100.0,37.75,37.75,37.6,37.65,1100.0
2017-08-16 14:30:00,37.6,37.7,37.55,37.7,1400.0,37.6,37.7,37.55,37.7,1400.0
2017-08-16 15:00:00,37.75,37.75,37.65,37.65,1592.0,37.75,37.75,37.65,37.65,1592.0
2017-08-16 15:30:00,37.65,37.75,37.65,37.72,4274.0,37.65,37.75,37.65,37.72,4274.0
2017-08-17 09:30:00,37.35,37.6,37.3,37.4,1604.0,37.35,37.6,37.3,37.4,1604.0
2017-08-17 10:00:00,37.4,37.4,36.9,36.95,1600.0,37.4,37.4,36.9,36.95,1600.0
2017-08-17 10:30:00,37.0,37.0,36.95,36.95,700.0,37.0,37.0,36.95,36.95,700.0
2017-08-17 11:00:00,37.0,37.15,37.0,37.0,1200.0,37.0,37.15,37.0,37.0,1200.0
2017-08-17 11:30:00,37.05,37.05,36.8,36.85,700.0,37.05,37.05,36.8,36.85,700.0
2017-08-17 12:00:00,36.8,36.8,36.7,36.8,900.0,36.8,36.8,36.7,36.8,900.0
2017-08-17 12:30:00,36.76,36.8,36.6,36.6,1021.0,36.76,36.8,36.6,36.6,1021.0
2017-08-17 13:00:00,36.55,36.6,36.5,36.5,1300.0,36.55,36.6,36.5,36.5,1300.0
2017-08-17 13:30:00,36.5,36.6,36.5,36.6,1800.0,36.5,36.6,36.5,36.6,1800.0
2017-08-17 14:00:00,36.55,36.55,36.35,36.5,2283.0,36.55,36.55,36.35,36.5,2283.0
2017-08-17 14:30:00,36.5,36.55,36.45,36.45,1400.0,36.5,36.55,36.45,36.45,1400.0
2017-08-17 15:00:00,36.45,36.45,36.28,36.3,1000.0,36.45,36.45,36.28,36.3,1000.0
2017-08-17 15:30:00,36.3,36.3,36.0,36.03,7809.0,36.3,36.3,36.0,36.03,7809.0
2017-08-18 09:30:00,35.9,36.2,35.85,35.85,2000.0,35.9,36.2,35.85,35.85,2000.0
2017-08-18 10:00:00,35.9,36.25,35.9,36.25,1621.0,35.9,36.25,35.9,36.25,1621.0
2017-08-18 10:30:00,36.3,36.35,36.25,36.3,900.0,36.3,36.35,36.25,36.3,900.0
2017-08-18 11:00:00,36.25,36.3,36.2,36.3,300.0,36.25,36.3,36.2,36.3,300.0
2017-08-18 11:30:00,36.35,36.35,36.2,36.2,700.0,36.35,36.35,36.2,36.2,700.0
2017-08-18 12:00:00,36.25,36.25,36.15,36.15,600.0,36.25,36.25,36.15,36.15,600.0
2017-08-18 12:30:00,36.15,36.2,36.05,36.05,1000.0,36.15,36.2,36.05,36.05,1000.0
2017-08-18 13:00:00,36.0,36.0,36.0,36.0,1000.0,36.0,36.0,36.0,36.0,1000.0
2017-08-18 13:30:00,36.0,36.0,35.8,35.85,1786.0,36.0,36.0,35.8,35.85,1786.0
2017-08-18 14:00:00,35.85,36.0,35.85,36.0,1800.0,35.85,36.0,35.85,36.0,1800.0
2017-08-18 14:30:00,36.0,36.0,35.9,35.9,1100.0,36.0,36.0,35.9,35.9,1100.0
2017-08-18 15:00:00,35.9,36.05,35.9,36.0,1600.0,35.9,36.05,35.9,36.0,1600.0
2017-08-18 15:30:00,36.0,36.0,35.8,35.8,5000.0,36.0,36.0,35.8,35.8,5000.0
2017-08-21 09:30:00,35.75,35.85,35.7,35.7,1900.0,35.75,35.85,35.7,35.7,1900.0
2017-08-21 10:00:00,35.6,35.75,35.6,35.6,700.0,35.6,35.75,35.6,35.6,700.0
2017-08-21 10:30:00,35.5,35.5,35.45,35.5,1500.0,35.5,35.5,35.45,35.5,1500.0
2017-08-21 11:00:00,35.5,35.55,35.45,35.5,1200.0,35.5,35.55,35.45,35.5,1200.0
2017-08-21 11:30:00,35.5,35.7,35.45,35.65,1900.0,35.5,35.7,35.45,35.65,1900.0
2017-08-21 12:00:00,35.65,35.7,35.6,35.65,800.0,35.65,35.7,35.6,35.65,800.0
2017-08-21 12:30:00,35.65,35.75,35.65,35.7,500.0,35.65,35.75,35.65,35.7,500.0
2017-08-21 13:00:00,35.7,35.75,35.55,35.55,2300.0,35.7,35.75,35.55,35.55,2300.0
2017-08-21 13:30:00,35.6,35.6,35.55,35.55,1000.0,35.6,35.6,35.55,35.55,1000.0
2017-08-21 14:00:00,35.55,35.6,35.5,35.5,1900.0,35.55,35.6,35.5,35.5,1900.0
2017-08-21 14:30:00,35.55,35.55,35.4,35.4,1500.0,35.55,35.55,35.4,35.4,1500.0
2017-08-21 15:00:00,35.45,35.5,35.35,35.45,1900.0,35.45,35.5,35.35,35.45,1900.0
2017-08-21 15:30:00,35.45,35.5,35.4,35.45,5985.0,35.45,35.5,35.4,35.45,5985.0
2017-08-22 09:30:00,35.85,36.25,35.8,36.15,4189.0,35.85,36.25,35.8,36.15,4189.0
2017-08-22 10:00:00,36.25,36.3,36.2,36.3,1300.0,36.25,36.3,36.2,36.3,1300.0
2017-08-22 10:30:00,36.35,36.65,36.35,36.6,1900.0,36.35,36.65,36.35,36.6,1900.0
2017-08-22 11:00:00,36.65,36.65,36.65,36.65,600.0,36.65,36.65,36.65,36.65,600.0
2017-08-22 11:30:00,36.65,36.7,36.55,36.6,3400.0,36.65,36.7,36.55,36.6,3400.0
2017-08-22 12:00:00,36.65,36.65,36.55,36.6,3200.0,36.65,36.65,36.55,36.6,3200.0
2017-08-22 12:30:00,36.6,36.85,36.6,36.85,2731.0,36.6,36.85,36.6,36.85,2731.0
2017-08-22 13:00:00,36.9,37.05,36.9,37.05,1300.0,36.9,37.05,36.9,37.05,1300.0
2017-08-22 13:30:00,37.1,37.13,37.05,37.05,1000.0,37.1,37.13,37.05,37.05,1000.0
2017-08-22 14:00:00,37.05,37.2,37.05,37.2,2164.0,37.05,37.2,37.05,37.2,2164.0
2017-08-22 14:30:00,37.25,37.25,37.15,37.15,2347.0,37.25,37.25,37.15,37.15,2347.0
2017-08-22 15:00:00,37.2,37.2,37.1,37.1,1200.0,37.2,37.2,37.1,37.1,1200.0
2017-08-22 15:30:00,37.15,37.2,37.15,37.2,2158.0,37.15,37.2,37.15,37.2,2158.0
2017-08-23 09:30:00,37.15,37.4,37.1,37.4,610.0,37.15,37.4,37.1,37.4,610.0
2017-08-23 10:00:00,37.35,37.35,37.1,37.25,1926.0,37.35,37.35,37.1,37.25,1926.0
2017-08-23 10:30:00,37.15,37.3,37.1,37.25,1000.0,37.15,37.3,37.1,37.25,1000.0
2017-08-23 11:00:00,37.15,37.25,37.15,37.25,500.0,37.15,37.25,37.15,37.25,500.0
2017-08-23 11:30:00,37.2,37.2,37.1,37.1,1600.0,37.2,37.2,37.1,37.1,1600.0
2017-08-23 12:00:00,37.08,37.15,37.05,37.15,798.0,37.08,37.15,37.05,37.15,798.0
2017-08-23 12:30:00,37.3,37.33,37.3,37.3,1000.0,37.3,37.33,37.3,37.3,1000.0
2017-08-23 13:00:00,37.35,37.35,37.2,37.2,2200.0,37.35,37.35,37.2,37.2,2200.0
2017-08-23 13:30:00,37.25,37.25,37.2,37.2,500.0,37.25,37.25,37.2,37.2,500.0
2017-08-23 14:00:00,37.25,37.25,37.25,37.25,500.0,37.25,37.25,37.25,37.25,500.0
2017-08-23 14:30:00,37.25,37.25,37.25,37.25,2000.0,37.25,37.25,37.25,37.25,2000.0
2017-08-23 15:00:00,37.2,37.2,37.2,37.2,700.0,37.2,37.2,37.2,37.2,700.0
2017-08-23 15:30:00,37.25,37.4,37.25,37.4,4535.0,37.25,37.4,37.25,37.4,4535.0
2017-08-24 09:30:00,37.45,37.45,37.4,37.45,800.0,37.45,37.45,37.4,37.45,800.0
2017-08-24 10:00:00,37.5,37.6,37.4,37.6,600.0,37.5,37.6,37.4,37.6,600.0
2017-08-24 10:30:00,37.6,37.6,37.55,37.55,200.0,37.6,37.6,37.55,37.55,200.0
2017-08-24 11:00:00,37.55,37.55,37.45,37.55,1700.0,37.55,37.55,37.45,37.55,1700.0
2017-08-24 11:30:00,37.55,37.6,37.45,37.6,1162.0,37.55,37.6,37.45,37.6,1162.0
2017-08-24 12:00:00,37.55,37.7,37.5,37.65,1200.0,37.55,37.7,37.5,37.65,1200.0
2017-08-24 12:30:00,37.75,37.8,37.75,37.8,300.0,37.75,37.8,37.75,37.8,300.0
2017-08-24 13:00:00,37.8,37.8,37.8,37.8,200.0,37.8,37.8,37.8,37.8,200.0
2017-08-24 13:30:00,37.75,37.85,37.75,37.83,1900.0,37.75,37.85,37.75,37.83,1900.0
2017-08-24 14:00:00,37.83,38.3,37.8,38.25,14812.0,37.83,38.3,37.8,38.25,14812.0
2017-08-24 14:30:00,38.25,38.5,38.2,38.3,10085.0,38.25,38.5,38.2,38.3,10085.0
2017-08-24 15:00:00,38.3,38.3,38.15,38.15,1570.0,38.3,38.3,38.15,38.15,1570.0
2017-08-24 15:30:00,38.15,38.2,38.1,38.13,2883.0,38.15,38.2,38.1,38.13,2883.0
2017-08-25 09:30:00,37.8,37.8,37.35,37.7,900.0,37.8,37.8,37.35,37.7,900.0
2017-08-25 10:00:00,37.75,37.8,37.75,37.8,500.0,37.75,37.8,37.75,37.8,500.0
2017-08-25 10:30:00,37.8,37.8,37.6,37.6,300.0,37.8,37.8,37.6,37.6,300.0
2017-08-25 11:00:00,37.55,37.55,37.55,37.55,1300.0,37.55,37.55,37.55,37.55,1300.0
2017-08-25 11:30:00,37.45,37.45,37.45,37.45,100.0,37.45,37.45,37.45,37.45,100.0
2017-08-25 12:00:00,37.45,37.45,37.45,37.45,1313.0,37.45,37.45,37.45,37.45,1313.0
2017-08-25 12:30:00,37.3,37.35,37.3,37.35,436.0,37.3,37.35,37.3,37.35,436.0
2017-08-25 13:00:00,37.4,37.4,37.35,37.35,700.0,37.4,37.4,37.35,37.35,700.0
2017-08-25 13:30:00,37.35,37.35,37.3,37.35,400.0,37.35,37.35,37.3,37.35,400.0
2017-08-25 14:00:00,37.35,37.45,37.35,37.45,900.0,37.35,37.45,37.35,37.45,900.0
2017-08-25 14:30:00,37.45,37.5,37.45,37.5,800.0,37.45,37.5,37.45,37.5,800.0
2017-08-25 15:00:00,37.5,37.6,37.5,37.6,936.0,37.5,37.6,37.5,37.6,936.0
2017-08-25 15:30:00,37.6,37.6,37.5,37.5,2100.0,37.6,37.6,37.5,37.5,2100.0
2017-08-28 09:30:00,37.45,37.45,37.45,37.45,100.0,37.45,37.45,37.45,37.45,100.0
2017-08-28 10:00:00,37.45,37.45,37.4,37.4,200.0,37.45,37.45,37.4,37.4,200.0
2017-08-28 10:30:00,37.35,37.45,37.35,37.4,600.0,37.35,37.45,37.35,37.4,600.0
2017-08-28 11:00:00,37.3,37.3,37.25,37.25,2900.0,37.3,37.3,37.25,37.25,2900.0
2017-08-28 11:30:00,37.25,37.25,37.25,37.25,0.0,37.25,37.25,37.25,37.25,0.0
2017-08-28 12:00:00,37.25,37.25,37.15,37.15,1642.0,37.25,37.25,37.15,37.15,1642.0
2017-08-28 12:30:00,37.15,37.15,37.1,37.15,2362.0,37.15,37.15,37.1,37.15,2362.0
2017-08-28 13:00:00,37.15,37.15,37.15,37.15,300.0,37.15,37.15,37.15,37.15,300.0
2017-08-28 13:30:00,37.1,37.1,37.05,37.1,2800.0,37.1,37.1,37.05,37.1,2800.0
2017-08-28 14:00:00,37.15,37.15,37.15,37.15,200.0,37.15,37.15,37.15,37.15,200.0
2017-08-28 14:30:00,37.15,37.17,37.15,37.17,775.0,37.15,37.17,37.15,37.17,775.0
2017-08-28 15:00:00,37.2,37.25,37.2,37.2,4230.0,37.2,37.25,37.2,37.2,4230.0
2017-08-28 15:30:00,37.2,37.25,37.2,37.25,4482.0,37.2,37.25,37.2,37.25,4482.0
2017-08-29 09:30:00,36.7,37.15,36.7,37.1,3990.0,36.7,37.15,36.7,37.1,3990.0
2017-08-29 10:00:00,37.2,37.2,37.05,37.1,2900.0,37.2,37.2,37.05,37.1,2900.0
2017-08-29 10:30:00,37.2,37.3,37.2,37.3,10295.0,37.2,37.3,37.2,37.3,10295.0
2017-08-29 11:00:00,37.3,37.35,37.3,37.3,1600.0,37.3,37.35,37.3,37.3,1600.0
2017-08-29 11:30:00,37.3,37.6,37.3,37.6,1300.0,37.3,37.6,37.3,37.6,1300.0
2017-08-29 12:00:00,37.6,37.9,37.6,37.9,2100.0,37.6,37.9,37.6,37.9,2100.0
2017-08-29 12:30:00,37.9,37.92,37.9,37.9,1300.0,37.9,37.92,37.9,37.9,1300.0
2017-08-29 13:00:00,37.9,37.9,37.75,37.8,1400.0,37.9,37.9,37.75,37.8,1400.0
2017-08-29 13:30:00,37.8,37.8,37.75,37.75,300.0,37.8,37.8,37.75,37.75,300.0
2017-08-29 14:00:00,37.75,37.75,37.65,37.65,3102.0,37.75,37.75,37.65,37.65,3102.0
2017-08-29 14:30:00,37.65,37.7,37.65,37.65,3000.0,37.65,37.7,37.65,37.65,3000.0
2017-08-29 15:00:00,37.67,37.67,37.65,37.65,1764.0,37.67,37.67,37.65,37.65,1764.0
2017-08-29 15:30:00,37.65,37.85,37.6,37.6,3967.0,37.65,37.85,37.6,37.6,3967.0
2017-08-30 09:30:00,37.85,38.15,37.85,38.15,1100.0,37.85,38.15,37.85,38.15,1100.0
2017-08-30 10:00:00,38.24,38.24,38.0,38.0,1966.0,38.24,38.24,38.0,38.0,1966.0
2017-08-30 10:30:00,37.9,38.0,37.9,38.0,2000.0,37.9,38.0,37.9,38.0,2000.0
2017-08-30 11:00:00,38.1,38.1,37.95,37.95,1917.0,38.1,38.1,37.95,37.95,1917.0
2017-08-30 11:30:00,37.95,37.95,37.79,37.8,1200.0,37.95,37.95,37.79,37.8,1200.0
2017-08-30 12:00:00,37.85,37.85,37.75,37.8,1800.0,37.85,37.85,37.75,37.8,1800.0
2017-08-30 12:30:00,37.8,38.05,37.8,38.05,2427.0,37.8,38.05,37.8,38.05,2427.0
2017-08-30 13:00:00,38.05,38.4,38.05,38.35,1300.0,38.05,38.4,38.05,38.35,1300.0
2017-08-30 13:30:00,38.45,38.65,38.45,38.65,999.0,38.45,38.65,38.45,38.65,999.0
2017-08-30 14:00:00,38.6,38.6,38.5,38.5,4673.0,38.6,38.6,38.5,38.5,4673.0
2017-08-30 14:30:00,38.5,38.6,38.5,38.6,10311.0,38.5,38.6,38.5,38.6,10311.0
2017-08-30 15:00:00,38.7,39.1,38.65,39.05,5225.0,38.7,39.1,38.65,39.05,5225.0
2017-08-30 15:30:00,39.0,39.15,38.9,39.15,8447.0,39.0,39.15,38.9,39.15,8447.0
2017-08-31 09:30:00,36.0,38.5,36.0,37.1,37065.0,36.0,38.5,36.0,37.1,37065.0
2017-08-31 10:00:00,37.08,37.25,36.7,37.2,18393.0,37.08,37.25,36.7,37.2,18393.0
2017-08-31 10:30:00,37.15,37.65,37.15,37.5,10560.0,37.15,37.65,37.15,37.5,10560.0
2017-08-31 11:00:00,37.6,38.15,37.6,38.15,3482.0,37.6,38.15,37.6,38.15,3482.0
2017-08-31 11:30:00,38.1,38.1,37.7,37.83,3288.0,38.1,38.1,37.7,37.83,3288.0
2017-08-31 12:00:00,37.8,37.9,37.78,37.81,1390.0,37.8,37.9,37.78,37.81,1390.0
2017-08-31 12:30:00,37.85,37.85,37.5,37.6,7857.0,37.85,37.85,37.5,37.6,7857.0
2017-08-31 13:00:00,37.65,37.8,37.5,37.53,2612.0,37.65,37.8,37.5,37.53,2612.0
2017-08-31 13:30:00,37.5,37.5,37.3,37.33,5973.0,37.5,37.5,37.3,37.33,5973.0
2017-08-31 14:00:00,37.35,37.53,37.35,37.45,2400.0,37.35,37.53,37.35,37.45,2400.0
2017-08-31 14:30:00,37.55,37.6,37.25,37.28,6703.0,37.55,37.6,37.25,37.28,6703.0
2017-08-31 15:00:00,37.25,37.5,37.1,37.47,10565.0,37.25,37.5,37.1,37.47,10565.0
2017-08-31 15:30:00,37.47,37.65,37.4,37.6,8448.0,37.47,37.65,37.4,37.6,8448.0
2017-09-01 09:30:00,37.95,37.95,37.7,37.85,1800.0,37.95,37.95,37.7,37.85,1800.0
2017-09-01 10:00:00,37.7,37.85,37.7,37.8,1436.0,37.7,37.85,37.7,37.8,1436.0
2017-09-01 10:30:00,37.8,37.85,37.75,37.85,1769.0,37.8,37.85,37.75,37.85,1769.0
2017-09-01 11:00:00,37.75,37.85,37.75,37.8,1710.0,37.75,37.85,37.75,37.8,1710.0
2017-09-01 11:30:00,37.75,37.75,37.5,37.5,1316.0,37.75,37.75,37.5,37.5,1316.0
2017-09-01 12:00:00,37.5,37.51,37.4,37.4,2070.0,37.5,37.51,37.4,37.4,2070.0
2017-09-01 12:30:00,37.5,37.6,37.5,37.6,1500.0,37.5,37.6,37.5,37.6,1500.0
2017-09-01 13:00:00,37.55,37.55,37.4,37.4,1121.0,37.55,37.55,37.4,37.4,1121.0
2017-09-01 13:30:00,37.4,37.4,37.35,37.35,800.0,37.4,37.4,37.35,37.35,800.0
2017-09-01 14:00:00,37.3,37.3,37.25,37.3,2078.0,37.3,37.3,37.25,37.3,2078.0
2017-09-01 14:30:00,37.3,37.3,37.25,37.3,2277.0,37.3,37.3,37.25,37.3,2277.0
2017-09-01 15:00:00,37.35,37.35,37.2,37.2,2026.0,37.35,37.35,37.2,37.2,2026.0
2017-09-01 15:30:00,37.2,37.2,36.95,37.05,20385.0,37.2,37.2,36.95,37.05,20385.0
2017-09-05 09:30:00,36.76,37.05,36.7,36.9,2227.0,36.76,37.05,36.7,36.9,2227.0
2017-09-05 10:00:00,36.85,36.9,36.7,36.8,1100.0,36.85,36.9,36.7,36.8,1100.0
2017-09-05 10:30:00,36.71,36.71,36.6,36.6,1125.0,36.71,36.71,36.6,36.6,1125.0
2017-09-05 11:00:00,36.55,36.55,36.35,36.35,2200.0,36.55,36.55,36.35,36.35,2200.0
2017-09-05 11:30:00,36.4,36.5,36.4,36.5,1810.0,36.4,36.5,36.4,36.5,1810.0
2017-09-05 12:00:00,36.45,36.45,36.1,36.1,2600.0,36.45,36.45,36.1,36.1,2600.0
2017-09-05 12:30:00,36.08,36.1,35.95,36.1,2000.0,36.08,36.1,35.95,36.1,2000.0
2017-09-05 13:00:00,36.05,36.15,36.01,36.05,1211.0,36.05,36.15,36.01,36.05,1211.0
2017-09-05 13:30:00,36.1,36.2,36.1,36.2,1600.0,36.1,36.2,36.1,36.2,1600.0
2017-09-05 14:00:00,36.2,36.25,36.15,36.25,1600.0,36.2,36.25,36.15,36.25,1600.0
2017-09-05 14:30:00,36.3,36.3,36.15,36.2,1823.0,36.3,36.3,36.15,36.2,1823.0
2017-09-05 15:00:00,36.25,36.25,36.15,36.25,3180.0,36.25,36.25,36.15,36.25,3180.0
2017-09-05 15:30:00,36.3,36.35,36.2,36.33,4673.0,36.3,36.35,36.2,36.33,4673.0
2017-09-06 09:30:00,36.2,36.2,36.05,36.15,1845.0,36.2,36.2,36.05,36.15,1845.0
2017-09-06 10:00:00,36.2,36.2,36.05,36.2,1444.0,36.2,36.2,36.05,36.2,1444.0
2017-09-06 10:30:00,36.0,36.05,36.0,36.0,3500.0,36.0,36.05,36.0,36.0,3500.0
2017-09-06 11:00:00,36.0,36.05,36.0,36.05,1000.0,36.0,36.05,36.0,36.05,1000.0
2017-09-06 11:30:00,36.1,36.2,36.1,36.1,3365.0,36.1,36.2,36.1,36.1,3365.0
2017-09-06 12:00:00,36.15,36.2,36.15,36.17,900.0,36.15,36.2,36.15,36.17,900.0
2017-09-06 12:30:00,36.2,36.28,36.2,36.25,1000.0,36.2,36.28,36.2,36.25,1000.0
2017-09-06 13:00:00,36.3,36.5,36.3,36.4,3515.0,36.3,36.5,36.3,36.4,3515.0
2017-09-06 13:30:00,36.45,36.45,36.35,36.45,1874.0,36.45,36.45,36.35,36.45,1874.0
2017-09-06 14:00:00,36.45,36.5,36.4,36.4,1678.0,36.45,36.5,36.4,36.4,1678.0
2017-09-06 14:30:00,36.4,36.4,36.35,36.4,700.0,36.4,36.4,36.35,36.4,700.0
2017-09-06 15:00:00,36.4,36.5,36.4,36.45,1250.0,36.4,36.5,36.4,36.45,1250.0
2017-09-06 15:30:00,36.4,36.4,36.22,36.22,3914.0,36.4,36.4,36.22,36.22,3914.0
2017-09-07 09:30:00,36.3,36.3,36.0,36.1,1100.0,36.3,36.3,36.0,36.1,1100.0
2017-09-07 10:00:00,36.0,36.2,35.97,36.2,2954.0,36.0,36.2,35.97,36.2,2954.0
2017-09-07 10:30:00,36.1,36.3,36.1,36.3,900.0,36.1,36.3,36.1,36.3,900.0
2017-09-07 11:00:00,36.25,36.25,36.1,36.15,1200.0,36.25,36.25,36.1,36.15,1200.0
2017-09-07 11:30:00,36.1,36.2,36.1,36.15,2400.0,36.1,36.2,36.1,36.15,2400.0
2017-09-07 12:00:00,36.05,36.15,36.05,36.1,600.0,36.05,36.15,36.05,36.1,600.0
2017-09-07 12:30:00,36.1,36.1,36.1,36.1,500.0,36.1,36.1,36.1,36.1,500.0
2017-09-07 13:00:00,36.2,36.25,36.1,36.1,1500.0,36.2,36.25,36.1,36.1,1500.0
2017-09-07 13:30:00,36.15,36.15,36.15,36.15,1333.0,36.15,36.15,36.15,36.15,1333.0
2017-09-07 14:00:00,36.15,36.15,36.15,36.15,400.0,36.15,36.15,36.15,36.15,400.0
2017-09-07 14:30:00,36.15,36.15,36.15,36.15,400.0,36.15,36.15,36.15,36.15,400.0
2017-09-07 15:00:00,36.2,36.2,36.15,36.15,900.0,36.2,36.2,36.15,36.15,900.0
2017-09-07 15:30:00,36.1,36.15,36.1,36.15,3584.0,36.1,36.15,36.1,36.15,3584.0
2017-09-08 09:30:00,36.05,36.06,36.0,36.05,1300.0,36.05,36.06,36.0,36.05,1300.0
2017-09-08 10:00:00,36.0,36.1,36.0,36.05,1200.0,36.0,36.1,36.0,36.05,1200.0
2017-09-08 10:30:00,36.0,36.1,36.0,36.1,1876.0,36.0,36.1,36.0,36.1,1876.0
2017-09-08 11:00:00,36.05,36.05,36.0,36.0,400.0,36.05,36.05,36.0,36.0,400.0
2017-09-08 11:30:00,36.0,36.15,36.0,36.15,900.0,36.0,36.15,36.0,36.15,900.0
2017-09-08 12:00:00,36.1,36.1,36.05,36.05,200.0,36.1,36.1,36.05,36.05,200.0
2017-09-08 12:30:00,36.05,36.1,36.05,36.1,802.0,36.05,36.1,36.05,36.1,802.0
2017-09-08 13:00:00,36.0,36.0,36.0,36.0,2705.0,36.0,36.0,36.0,36.0,2705.0
2017-09-08 13:30:00,36.0,36.0,35.95,36.0,1383.0,36.0,36.0,35.95,36.0,1383.0
2017-09-08 14:00:00,35.95,35.95,35.95,35.95,700.0,35.95,35.95,35.95,35.95,700.0
2017-09-08 14:30:00,35.95,35.95,35.9,35.9,2200.0,35.95,35.95,35.9,35.9,2200.0
2017-09-08 15:00:00,35.95,35.95,35.88,35.9,2525.0,35.95,35.95,35.88,35.9,2525.0
2017-09-08 15:30:00,35.9,35.9,35.85,35.9,6595.0,35.9,35.9,35.85,35.9,6595.0
2017-09-11 09:30:00,36.35,36.5,36.35,36.5,700.0,36.35,36.5,36.35,36.5,700.0
2017-09-11 10:00:00,36.4,36.4,36.25,36.25,600.0,36.4,36.4,36.25,36.25,600.0
2017-09-11 10:30:00,36.2,36.2,36.15,36.15,200.0,36.2,36.2,36.15,36.15,200.0
2017-09-11 11:00:00,36.15,36.2,36.15,36.2,400.0,36.15,36.2,36.15,36.2,400.0
2017-09-11 11:30:00,36.15,36.25,36.15,36.15,1300.0,36.15,36.25,36.15,36.15,1300.0
2017-09-11 12:00:00,36.15,36.2,36.1,36.1,1401.0,36.15,36.2,36.1,36.1,1401.0
2017-09-11 12:30:00,36.15,36.15,36.15,36.15,200.0,36.15,36.15,36.15,36.15,200.0
2017-09-11 13:00:00,36.2,36.2,36.2,36.2,1500.0,36.2,36.2,36.2,36.2,1500.0
2017-09-11 13:30:00,36.2,36.25,36.2,36.25,200.0,36.2,36.25,36.2,36.25,200.0
2017-09-11 14:00:00,36.28,36.3,36.25,36.3,700.0,36.28,36.3,36.25,36.3,700.0
2017-09-11 14:30:00,36.3,36.3,36.25,36.25,597.0,36.3,36.3,36.25,36.25,597.0
2017-09-11 15:00:00,36.25,36.4,36.25,36.38,2976.0,36.25,36.4,36.25,36.38,2976.0
2017-09-11 15:30:00,36.38,36.38,36.28,36.28,3406.0,36.38,36.38,36.28,36.28,3406.0
2017-09-12 09:30:00,36.3,36.7,36.2,36.2,1000.0,36.3,36.7,36.2,36.2,1000.0
2017-09-12 10:00:00,36.15,36.2,35.95,35.95,1400.0,36.15,36.2,35.95,35.95,1400.0
2017-09-12 10:30:00,36.0,36.0,35.85,35.85,900.0,36.0,36.0,35.85,35.85,900.0
2017-09-12 11:00:00,36.0,36.0,36.0,36.0,200.0,36.0,36.0,36.0,36.0,200.0
2017-09-12 11:30:00,36.0,36.0,35.95,35.95,971.0,36.0,36.0,35.95,35.95,971.0
2017-09-12 12:00:00,36.0,36.0,36.0,36.0,500.0,36.0,36.0,36.0,36.0,500.0
2017-09-12 12:30:00,36.05,36.05,35.9,36.0,1100.0,36.05,36.05,35.9,36.0,1100.0
2017-09-12 13:00:00,36.05,36.05,36.0,36.0,400.0,36.05,36.05,36.0,36.0,400.0
2017-09-12 13:30:00,35.92,35.95,35.9,35.95,500.0,35.92,35.95,35.9,35.95,500.0
2017-09-12 14:00:00,35.95,35.95,35.9,35.9,1000.0,35.95,35.95,35.9,35.9,1000.0
2017-09-12 14:30:00,35.85,35.85,35.85,35.85,200.0,35.85,35.85,35.85,35.85,200.0
2017-09-12 15:00:00,35.85,35.85,35.8,35.8,1237.0,35.85,35.85,35.8,35.8,1237.0
2017-09-12 15:30:00,35.75,35.85,35.75,35.75,5974.0,35.75,35.85,35.75,35.75,5974.0
2017-09-13 09:30:00,35.6,35.8,35.6,35.8,2000.0,35.6,35.8,35.6,35.8,2000.0
2017-09-13 10:00:00,35.85,35.95,35.85,35.95,1012.0,35.85,35.95,35.85,35.95,1012.0
2017-09-13 10:30:00,36.0,36.0,35.95,35.95,1200.0,36.0,36.0,35.95,35.95,1200.0
2017-09-13 11:00:00,35.9,36.0,35.9,36.0,1100.0,35.9,36.0,35.9,36.0,1100.0
2017-09-13 11:30:00,35.85,35.85,35.85,35.85,400.0,35.85,35.85,35.85,35.85,400.0
2017-09-13 12:00:00,35.9,35.95,35.9,35.95,425.0,35.9,35.95,35.9,35.95,425.0
2017-09-13 12:30:00,36.0,36.05,35.95,35.95,1800.0,36.0,36.05,35.95,35.95,1800.0
2017-09-13 13:00:00,35.95,36.0,35.9,35.92,1027.0,35.95,36.0,35.9,35.92,1027.0
2017-09-13 13:30:00,35.9,35.9,35.9,35.9,600.0,35.9,35.9,35.9,35.9,600.0
2017-09-13 14:00:00,35.9,35.95,35.9,35.95,2563.0,35.9,35.95,35.9,35.95,2563.0
2017-09-13 14:30:00,35.95,35.95,35.95,35.95,700.0,35.95,35.95,35.95,35.95,700.0
2017-09-13 15:00:00,35.95,35.95,35.85,35.85,800.0,35.95,35.95,35.85,35.85,800.0
2017-09-13 15:30:00,35.85,35.85,35.6,35.7,5817.0,35.85,35.85,35.6,35.7,5817.0
2017-09-14 09:30:00,35.6,35.9,35.55,35.9,3623.0,35.6,35.9,35.55,35.9,3623.0
2017-09-14 10:00:00,35.8,35.8,35.7,35.7,900.0,35.8,35.8,35.7,35.7,900.0
2017-09-14 10:30:00,35.75,35.8,35.75,35.8,571.0,35.75,35.8,35.75,35.8,571.0
2017-09-14 11:00:00,35.8,35.8,35.75,35.75,500.0,35.8,35.8,35.75,35.75,500.0
2017-09-14 11:30:00,35.7,35.7,35.65,35.65,800.0,35.7,35.7,35.65,35.65,800.0
2017-09-14 12:00:00,35.65,35.65,35.65,35.65,400.0,35.65,35.65,35.65,35.65,400.0
2017-09-14 12:30:00,35.7,35.75,35.7,35.7,1400.0,35.7,35.75,35.7,35.7,1400.0
2017-09-14 13:00:00,35.65,35.65,35.65,35.65,600.0,35.65,35.65,35.65,35.65,600.0
2017-09-14 13:30:00,35.65,35.65,35.45,35.5,2600.0,35.65,35.65,35.45,35.5,2600.0
2017-09-14 14:00:00,35.5,35.5,35.47,35.5,1900.0,35.5,35.5,35.47,35.5,1900.0
2017-09-14 14:30:00,35.5,35.5,35.5,35.5,1000.0,35.5,35.5,35.5,35.5,1000.0
2017-09-14 15:00:00,35.47,35.47,35.38,35.4,3152.0,35.47,35.47,35.38,35.4,3152.0
2017-09-14 15:30:00,35.35,35.42,35.35,35.4,7340.0,35.35,35.42,35.35,35.4,7340.0
2017-09-15 09:30:00,35.45,35.7,35.4,35.65,9978.0,35.45,35.7,35.4,35.65,9978.0
2017-09-15 10:00:00,35.65,35.65,35.55,35.55,1400.0,35.65,35.65,35.55,35.55,1400.0
2017-09-15 10:30:00,35.6,35.6,35.6,35.6,700.0,35.6,35.6,35.6,35.6,700.0
2017-09-15 11:00:00,35.75,35.83,35.75,35.8,1200.0,35.75,35.83,35.75,35.8,1200.0
2017-09-15 11:30:00,35.76,35.8,35.75,35.8,611.0,35.76,35.8,35.75,35.8,611.0
2017-09-15 12:00:00,35.8,35.8,35.8,35.8,0.0,35.8,35.8,35.8,35.8,0.0
2017-09-15 12:30:00,35.8,35.83,35.58,35.6,1900.0,35.8,35.83,35.58,35.6,1900.0
2017-09-15 13:00:00,35.56,35.58,35.56,35.58,286.0,35.56,35.58,35.56,35.58,286.0
2017-09-15 13:30:00,35.58,35.58,35.58,35.58,0.0,35.58,35.58,35.58,35.58,0.0
2017-09-15 14:00:00,35.6,35.6,35.6,35.6,1800.0,35.6,35.6,35.6,35.6,1800.0
2017-09-15 14:30:00,35.6,35.6,35.55,35.55,4113.0,35.6,35.6,35.55,35.55,4113.0
2017-09-15 15:00:00,35.6,35.6,35.6,35.6,2000.0,35.6,35.6,35.6,35.6,2000.0
2017-09-15 15:30:00,35.63,35.8,35.6,35.65,14617.0,35.63,35.8,35.6,35.65,14617.0
2017-09-18 09:30:00,35.85,35.85,35.7,35.7,1100.0,35.85,35.85,35.7,35.7,1100.0
2017-09-18 10:00:00,35.75,35.8,35.75,35.8,700.0,35.75,35.8,35.75,35.8,700.0
2017-09-18 10:30:00,35.75,35.8,35.75,35.75,2700.0,35.75,35.8,35.75,35.75,2700.0
2017-09-18 11:00:00,35.75,35.9,35.75,35.8,2300.0,35.75,35.9,35.75,35.8,2300.0
2017-09-18 11:30:00,35.75,35.85,35.75,35.8,1900.0,35.75,35.85,35.75,35.8,1900.0
2017-09-18 12:00:00,35.8,35.95,35.8,35.9,3400.0,35.8,35.95,35.8,35.9,3400.0
2017-09-18 12:30:00,35.85,36.05,35.85,36.0,2177.0,35.85,36.05,35.85,36.0,2177.0
2017-09-18 13:00:00,36.05,36.05,36.0,36.0,2890.0,36.05,36.05,36.0,36.0,2890.0
2017-09-18 13:30:00,36.05,36.1,36.0,36.0,3100.0,36.05,36.1,36.0,36.0,3100.0
2017-09-18 14:00:00,36.0,36.05,35.9,35.9,2216.0,36.0,36.05,35.9,35.9,2216.0
2017-09-18 14:30:00,35.9,35.9,35.75,35.9,1900.0,35.9,35.9,35.75,35.9,1900.0
2017-09-18 15:00:00,35.85,35.9,35.83,35.85,1300.0,35.85,35.9,35.83,35.85,1300.0
2017-09-18 15:30:00,35.9,35.9,35.83,35.83,1163.0,35.9,35.9,35.83,35.83,1163.0
2017-09-19 09:30:00,35.95,35.95,35.75,35.75,1319.0,35.95,35.95,35.75,35.75,1319.0
2017-09-19 10:00:00,35.7,35.7,35.55,35.55,1000.0,35.7,35.7,35.55,35.55,1000.0
2017-09-19 10:30:00,35.6,35.65,35.5,35.5,971.0,35.6,35.65,35.5,35.5,971.0
2017-09-19 11:00:00,35.5,35.5,35.45,35.45,400.0,35.5,35.5,35.45,35.45,400.0
2017-09-19 11:30:00,35.5,35.5,35.4,35.4,300.0,35.5,35.5,35.4,35.4,300.0
2017-09-19 12:00:00,35.42,35.45,35.42,35.45,300.0,35.42,35.45,35.42,35.45,300.0
2017-09-19 12:30:00,35.5,35.5,35.45,35.45,300.0,35.5,35.5,35.45,35.45,300.0
2017-09-19 13:00:00,35.45,35.6,35.45,35.45,2814.0,35.45,35.6,35.45,35.45,2814.0
2017-09-19 13:30:00,35.45,35.45,35.45,35.45,413.0,35.45,35.45,35.45,35.45,413.0
2017-09-19 14:00:00,35.45,35.45,35.4,35.45,1400.0,35.45,35.45,35.4,35.45,1400.0
2017-09-19 14:30:00,35.4,35.4,35.28,35.3,1917.0,35.4,35.4,35.28,35.3,1917.0
2017-09-19 15:00:00,35.25,35.25,35.22,35.25,1253.0,35.25,35.25,35.22,35.25,1253.0
2017-09-19 15:30:00,35.25,35.3,35.15,35.15,9507.0,35.25,35.3,35.15,35.15,9507.0
2017-09-20 09:30:00,35.1,35.2,35.1,35.2,1515.0,35.1,35.2,35.1,35.2,1515.0
2017-09-20 10:00:00,35.2,35.3,35.2,35.3,1882.0,35.2,35.3,35.2,35.3,1882.0
2017-09-20 10:30:00,35.3,35.35,35.2,35.2,1927.0,35.3,35.35,35.2,35.2,1927.0
2017-09-20 11:00:00,35.2,35.3,35.1,35.2,2000.0,35.2,35.3,35.1,35.2,2000.0
2017-09-20 11:30:00,35.05,35.05,35.05,35.05,400.0,35.05,35.05,35.05,35.05,400.0
2017-09-20 12:00:00,35.2,35.2,35.2,35.2,200.0,35.2,35.2,35.2,35.2,200.0
2017-09-20 12:30:00,35.15,35.15,35.15,35.15,300.0,35.15,35.15,35.15,35.15,300.0
2017-09-20 13:00:00,35.15,35.15,35.1,35.1,400.0,35.15,35.15,35.1,35.1,400.0
2017-09-20 13:30:00,35.0,35.1,35.0,35.1,1285.0,35.0,35.1,35.0,35.1,1285.0
2017-09-20 14:00:00,35.1,35.25,34.95,34.95,2900.0,35.1,35.25,34.95,34.95,2900.0
2017-09-20 14:30:00,34.9,35.05,34.9,35.05,450.0,34.9,35.05,34.9,35.05,450.0
2017-09-20 15:00:00,35.05,35.2,35.05,35.15,2400.0,35.05,35.2,35.05,35.15,2400.0
2017-09-20 15:30:00,35.15,35.28,35.15,35.28,2500.0,35.15,35.28,35.15,35.28,2500.0
2017-09-21 09:30:00,35.25,35.5,35.25,35.5,600.0,35.25,35.5,35.25,35.5,600.0
2017-09-21 10:00:00,35.5,35.5,35.3,35.3,400.0,35.5,35.5,35.3,35.3,400.0
2017-09-21 10:30:00,35.1,35.15,35.05,35.15,1800.0,35.1,35.15,35.05,35.15,1800.0
2017-09-21 11:00:00,35.2,35.35,35.2,35.35,3000.0,35.2,35.35,35.2,35.35,3000.0
2017-09-21 11:30:00,35.35,35.35,35.3,35.35,500.0,35.35,35.35,35.3,35.35,500.0
2017-09-21 12:00:00,35.4,35.4,35.35,35.35,600.0,35.4,35.4,35.35,35.35,600.0
2017-09-21 12:30:00,35.4,35.4,35.4,35.4,200.0,35.4,35.4,35.4,35.4,200.0
2017-09-21 13:00:00,35.35,35.35,35.35,35.35,100.0,35.35,35.35,35.35,35.35,100.0
2017-09-21 13:30:00,35.35,35.4,35.3,35.4,800.0,35.35,35.4,35.3,35.4,800.0
2017-09-21 14:00:00,35.35,35.35,35.35,35.35,200.0,35.35,35.35,35.35,35.35,200.0
2017-09-21 14:30:00,35.3,35.35,35.3,35.35,1212.0,35.3,35.35,35.3,35.35,1212.0
2017-09-21 15:00:00,35.35,35.35,35.3,35.35,700.0,35.35,35.35,35.3,35.35,700.0
2017-09-21 15:30:00,35.3,35.3,35.05,35.08,5493.0,35.3,35.3,35.05,35.08,5493.0
2017-09-22 09:30:00,35.21,35.25,35.15,35.2,900.0,35.21,35.25,35.15,35.2,900.0
2017-09-22 10:00:00,35.15,35.2,35.15,35.15,727.0,35.15,35.2,35.15,35.15,727.0
2017-09-22 10:30:00,35.25,35.45,35.25,35.3,818.0,35.25,35.45,35.25,35.3,818.0
2017-09-22 11:00:00,35.3,35.35,35.3,35.35,800.0,35.3,35.35,35.3,35.35,800.0
2017-09-22 11:30:00,35.4,35.45,35.4,35.4,900.0,35.4,35.45,35.4,35.4,900.0
2017-09-22 12:00:00,35.4,35.4,35.4,35.4,300.0,35.4,35.4,35.4,35.4,300.0
2017-09-22 12:30:00,35.45,35.5,35.45,35.5,400.0,35.45,35.5,35.45,35.5,400.0
2017-09-22 13:00:00,35.55,35.55,35.5,35.5,1000.0,35.55,35.55,35.5,35.5,1000.0
2017-09-22 13:30:00,35.55,35.65,35.55,35.55,1600.0,35.55,35.65,35.55,35.55,1600.0
2017-09-22 14:00:00,35.55,35.6,35.5,35.5,1711.0,35.55,35.6,35.5,35.5,1711.0
2017-09-22 14:30:00,35.5,35.5,35.45,35.45,600.0,35.5,35.5,35.45,35.45,600.0
2017-09-22 15:00:00,35.45,35.47,35.4,35.4,2401.0,35.45,35.47,35.4,35.4,2401.0
2017-09-22 15:30:00,35.45,35.5,35.38,35.4,3977.0,35.45,35.5,35.38,35.4,3977.0
2017-09-25 09:30:00,35.0,35.25,35.0,35.25,1900.0,35.0,35.25,35.0,35.25,1900.0
2017-09-25 10:00:00,35.3,35.5,35.3,35.45,1545.0,35.3,35.5,35.3,35.45,1545.0
2017-09-25 10:30:00,35.35,35.35,35.2,35.2,2391.0,35.35,35.35,35.2,35.2,2391.0
2017-09-25 11:00:00,35.15,35.3,35.1,35.3,1200.0,35.15,35.3,35.1,35.3,1200.0
2017-09-25 11:30:00,35.35,35.35,35.2,35.2,1200.0,35.35,35.35,35.2,35.2,1200.0
2017-09-25 12:00:00,35.15,35.3,35.15,35.3,2100.0,35.15,35.3,35.15,35.3,2100.0
2017-09-25 12:30:00,35.35,35.5,35.35,35.5,1100.0,35.35,35.5,35.35,35.5,1100.0
2017-09-25 13:00:00,35.5,35.63,35.5,35.6,1340.0,35.5,35.63,35.5,35.6,1340.0
2017-09-25 13:30:00,35.58,35.58,35.5,35.5,700.0,35.58,35.58,35.5,35.5,700.0
2017-09-25 14:00:00,35.5,35.58,35.5,35.58,900.0,35.5,35.58,35.5,35.58,900.0
2017-09-25 14:30:00,35.55,35.6,35.5,35.6,3152.0,35.55,35.6,35.5,35.6,3152.0
2017-09-25 15:00:00,35.6,35.65,35.6,35.6,1506.0,35.6,35.65,35.6,35.6,1506.0
2017-09-25 15:30:00,35.6,35.7,35.6,35.7,3427.0,35.6,35.7,35.6,35.7,3427.0
2017-09-26 09:30:00,35.6,35.75,35.6,35.7,700.0,35.6,35.75,35.6,35.7,700.0
2017-09-26 10:00:00,35.6,35.6,35.6,35.6,300.0,35.6,35.6,35.6,35.6,300.0
2017-09-26 10:30:00,35.5,35.55,35.5,35.55,200.0,35.5,35.55,35.5,35.55,200.0
2017-09-26 11:00:00,35.5,35.5,35.45,35.45,800.0,35.5,35.5,35.45,35.45,800.0
2017-09-26 11:30:00,35.5,35.63,35.5,35.63,700.0,35.5,35.63,35.5,35.63,700.0
2017-09-26 12:00:00,35.65,35.72,35.65,35.65,1447.0,35.65,35.72,35.65,35.65,1447.0
2017-09-26 12:30:00,35.7,35.72,35.65,35.65,726.0,35.7,35.72,35.65,35.65,726.0
2017-09-26 13:00:00,35.6,35.9,35.6,35.9,1700.0,35.6,35.9,35.6,35.9,1700.0
2017-09-26 13:30:00,35.9,35.9,35.8,35.85,1200.0,35.9,35.9,35.8,35.85,1200.0
2017-09-26 14:00:00,35.85,35.85,35.65,35.7,982.0,35.85,35.85,35.65,35.7,982.0
2017-09-26 14:30:00,35.65,35.65,35.5,35.5,1100.0,35.65,35.65,35.5,35.5,1100.0
2017-09-26 15:00:00,35.5,35.55,35.5,35.55,1100.0,35.5,35.55,35.5,35.55,1100.0
2017-09-26 15:30:00,35.6,35.8,35.6,35.8,8818.0,35.6,35.8,35.6,35.8,8818.0
2017-09-27 09:30:00,36.01,36.4,36.01,36.15,2294.0,36.01,36.4,36.01,36.15,2294.0
2017-09-27 10:00:00,36.3,36.45,36.2,36.25,2340.0,36.3,36.45,36.2,36.25,2340.0
2017-09-27 10:30:00,36.25,36.25,36.15,36.15,1200.0,36.25,36.25,36.15,36.15,1200.0
2017-09-27 11:00:00,36.35,36.5,36.35,36.4,1500.0,36.35,36.5,36.35,36.4,1500.0
2017-09-27 11:30:00,36.35,36.4,36.3,36.4,1100.0,36.35,36.4,36.3,36.4,1100.0
2017-09-27 12:00:00,36.4,36.4,36.4,36.4,200.0,36.4,36.4,36.4,36.4,200.0
2017-09-27 12:30:00,36.55,36.75,36.55,36.75,2900.0,36.55,36.75,36.55,36.75,2900.0
2017-09-27 13:00:00,36.8,36.9,36.65,36.7,3189.0,36.8,36.9,36.65,36.7,3189.0
2017-09-27 13:30:00,36.75,37.0,36.75,37.0,2600.0,36.75,37.0,36.75,37.0,2600.0
2017-09-27 14:00:00,37.01,37.01,36.9,36.95,1300.0,37.01,37.01,36.9,36.95,1300.0
2017-09-27 14:30:00,37.05,37.05,36.95,37.0,1500.0,37.05,37.05,36.95,37.0,1500.0
2017-09-27 15:00:00,37.05,37.2,37.05,37.1,3249.0,37.05,37.2,37.05,37.1,3249.0
2017-09-27 15:30:00,37.1,37.15,36.85,36.88,4841.0,37.1,37.15,36.85,36.88,4841.0
2017-09-28 09:30:00,36.8,36.8,36.75,36.75,300.0,36.8,36.8,36.75,36.75,300.0
2017-09-28 10:00:00,36.85,36.85,36.85,36.85,500.0,36.85,36.85,36.85,36.85,500.0
2017-09-28 10:30:00,36.95,37.05,36.8,36.8,1000.0,36.95,37.05,36.8,36.8,1000.0
2017-09-28 11:00:00,36.85,36.95,36.85,36.95,200.0,36.85,36.95,36.85,36.95,200.0
2017-09-28 11:30:00,37.13,37.15,37.0,37.05,1390.0,37.13,37.15,37.0,37.05,1390.0
2017-09-28 12:00:00,37.05,37.25,37.05,37.25,902.0,37.05,37.25,37.05,37.25,902.0
2017-09-28 12:30:00,37.2,37.25,37.2,37.22,400.0,37.2,37.25,37.2,37.22,400.0
2017-09-28 13:00:00,37.25,37.35,37.25,37.3,2000.0,37.25,37.35,37.25,37.3,2000.0
2017-09-28 13:30:00,37.3,37.45,37.3,37.45,1665.0,37.3,37.45,37.3,37.45,1665.0
2017-09-28 14:00:00,37.4,37.5,37.4,37.5,1100.0,37.4,37.5,37.4,37.5,1100.0
2017-09-28 14:30:00,37.45,37.45,37.35,37.35,700.0,37.45,37.45,37.35,37.35,700.0
2017-09-28 15:00:00,37.3,37.4,37.3,37.35,1300.0,37.3,37.4,37.3,37.35,1300.0
2017-09-28 15:30:00,37.28,37.28,37.2,37.25,3436.0,37.28,37.28,37.2,37.25,3436.0
2017-09-29 09:30:00,37.45,37.45,37.1,37.1,1200.0,37.45,37.45,37.1,37.1,1200.0
2017-09-29 10:00:00,37.25,37.3,37.25,37.3,300.0,37.25,37.3,37.25,37.3,300.0
2017-09-29 10:30:00,37.21,37.4,37.21,37.4,2110.0,37.21,37.4,37.21,37.4,2110.0
2017-09-29 11:00:00,37.35,37.45,37.35,37.45,200.0,37.35,37.45,37.35,37.45,200.0
2017-09-29 11:30:00,37.4,37.4,37.4,37.4,200.0,37.4,37.4,37.4,37.4,200.0
2017-09-29 12:00:00,37.45,37.45,37.4,37.4,247.0,37.45,37.45,37.4,37.4,247.0
2017-09-29 12:30:00,37.45,37.45,37.45,37.45,100.0,37.45,37.45,37.45,37.45,100.0
2017-09-29 13:00:00,37.5,37.55,37.5,37.5,500.0,37.5,37.55,37.5,37.5,500.0
2017-09-29 13:30:00,37.5,37.5,37.46,37.46,463.0,37.5,37.5,37.46,37.46,463.0
2017-09-29 14:00:00,37.45,37.5,37.45,37.5,922.0,37.45,37.5,37.45,37.5,922.0
2017-09-29 14:30:00,37.55,37.56,37.55,37.56,432.0,37.55,37.56,37.55,37.56,432.0
2017-09-29 15:00:00,37.6,37.6,37.55,37.55,500.0,37.6,37.6,37.55,37.55,500.0
2017-09-29 15:30:00,37.5,37.6,37.5,37.58,3500.0,37.5,37.6,37.5,37.58,3500.0
2017-10-02 09:30:00,37.45,37.75,37.45,37.65,3844.0,37.45,37.75,37.45,37.65,3844.0
2017-10-02 10:00:00,37.75,37.9,37.75,37.8,1600.0,37.75,37.9,37.75,37.8,1600.0
2017-10-02 10:30:00,37.85,37.85,37.8,37.8,600.0,37.85,37.85,37.8,37.8,600.0
2017-10-02 11:00:00,37.75,37.76,37.55,37.55,920.0,37.75,37.76,37.55,37.55,920.0
2017-10-02 11:30:00,37.7,37.7,37.55,37.55,400.0,37.7,37.7,37.55,37.55,400.0
2017-10-02 12:00:00,37.55,37.65,37.55,37.65,900.0,37.55,37.65,37.55,37.65,900.0
2017-10-02 12:30:00,37.7,37.75,37.7,37.75,300.0,37.7,37.75,37.7,37.75,300.0
2017-10-02 13:00:00,37.8,37.8,37.75,37.75,800.0,37.8,37.8,37.75,37.75,800.0
2017-10-02 13:30:00,37.75,37.8,37.75,37.8,300.0,37.75,37.8,37.75,37.8,300.0
2017-10-02 14:00:00,37.8,37.85,37.8,37.85,1033.0,37.8,37.85,37.8,37.85,1033.0
2017-10-02 14:30:00,37.9,37.95,37.9,37.95,400.0,37.9,37.95,37.9,37.95,400.0
2017-10-02 15:00:00,37.95,38.08,37.95,38.05,1800.0,37.95,38.08,37.95,38.05,1800.0
2017-10-02 15:30:00,38.05,38.22,38.05,38.22,4943.0,38.05,38.22,38.05,38.22,4943.0
2017-10-03 09:30:00,38.2,38.2,38.15,38.15,700.0,38.2,38.2,38.15,38.15,700.0
2017-10-03 10:00:00,38.2,38.2,38.15,38.2,600.0,38.2,38.2,38.15,38.2,600.0
2017-10-03 10:30:00,38.2,38.4,38.2,38.4,2200.0,38.2,38.4,38.2,38.4,2200.0
2017-10-03 11:00:00,38.3,38.3,38.25,38.25,400.0,38.3,38.3,38.25,38.25,400.0
2017-10-03 11:30:00,38.25,38.35,38.15,38.15,1700.0,38.25,38.35,38.15,38.15,1700.0
2017-10-03 12:00:00,38.15,38.2,38.15,38.2,400.0,38.15,38.2,38.15,38.2,400.0
2017-10-03 12:30:00,38.15,38.15,38.06,38.06,325.0,38.15,38.15,38.06,38.06,325.0
2017-10-03 13:00:00,38.15,38.15,38.15,38.15,100.0,38.15,38.15,38.15,38.15,100.0
2017-10-03 13:30:00,38.2,38.3,38.2,38.3,1700.0,38.2,38.3,38.2,38.3,1700.0
2017-10-03 14:00:00,38.3,38.4,38.3,38.4,600.0,38.3,38.4,38.3,38.4,600.0
2017-10-03 14:30:00,38.35,38.35,38.21,38.21,800.0,38.35,38.35,38.21,38.21,800.0
2017-10-03 15:00:00,38.2,38.25,38.15,38.25,1311.0,38.2,38.25,38.15,38.25,1311.0
2017-10-03 15:30:00,38.3,38.33,38.28,38.3,1824.0,38.3,38.33,38.28,38.3,1824.0
2017-10-04 09:30:00,38.2,38.2,37.95,38.05,1000.0,38.2,38.2,37.95,38.05,1000.0
2017-10-04 10:00:00,37.85,37.9,37.7,37.7,600.0,37.85,37.9,37.7,37.7,600.0
2017-10-04 10:30:00,37.65,37.65,37.65,37.65,200.0,37.65,37.65,37.65,37.65,200.0
2017-10-04 11:00:00,37.85,37.95,37.8,37.8,900.0,37.85,37.95,37.8,37.8,900.0
2017-10-04 11:30:00,37.85,37.9,37.85,37.9,400.0,37.85,37.9,37.85,37.9,400.0
2017-10-04 12:00:00,37.85,37.9,37.76,37.76,1380.0,37.85,37.9,37.76,37.76,1380.0
2017-10-04 12:30:00,37.76,37.76,37.76,37.76,0.0,37.76,37.76,37.76,37.76,0.0
2017-10-04 13:00:00,37.85,38.0,37.8,37.9,1300.0,37.85,38.0,37.8,37.9,1300.0
2017-10-04 13:30:00,37.8,37.8,37.65,37.65,600.0,37.8,37.8,37.65,37.65,600.0
2017-10-04 14:00:00,37.65,37.65,37.65,37.65,100.0,37.65,37.65,37.65,37.65,100.0
2017-10-04 14:30:00,37.8,37.8,37.75,37.8,1026.0,37.8,37.8,37.75,37.8,1026.0
2017-10-04 15:00:00,37.75,37.75,37.75,37.75,200.0,37.75,37.75,37.75,37.75,200.0
2017-10-04 15:30:00,37.85,37.88,37.85,37.88,1020.0,37.85,37.88,37.85,37.88,1020.0
2017-10-05 09:30:00,38.05,38.05,38.0,38.0,1800.0,38.05,38.05,38.0,38.0,1800.0
2017-10-05 10:00:00,37.9,37.9,37.9,37.9,300.0,37.9,37.9,37.9,37.9,300.0
2017-10-05 10:30:00,37.8,37.8,37.8,37.8,300.0,37.8,37.8,37.8,37.8,300.0
2017-10-05 11:00:00,37.75,37.75,37.7,37.7,400.0,37.75,37.75,37.7,37.7,400.0
2017-10-05 11:30:00,37.75,37.85,37.7,37.7,500.0,37.75,37.85,37.7,37.7,500.0
2017-10-05 12:00:00,37.8,37.8,37.67,37.67,1109.0,37.8,37.8,37.67,37.67,1109.0
2017-10-05 12:30:00,37.72,37.85,37.72,37.85,2953.0,37.72,37.85,37.72,37.85,2953.0
2017-10-05 13:00:00,37.85,37.85,37.85,37.85,500.0,37.85,37.85,37.85,37.85,500.0
2017-10-05 13:30:00,37.9,37.9,37.85,37.85,3003.0,37.9,37.9,37.85,37.85,3003.0
2017-10-05 14:00:00,37.8,37.8,37.8,37.8,500.0,37.8,37.8,37.8,37.8,500.0
2017-10-05 14:30:00,37.8,37.8,37.7,37.7,1000.0,37.8,37.8,37.7,37.7,1000.0
2017-10-05 15:00:00,37.67,37.7,37.6,37.6,1900.0,37.67,37.7,37.6,37.6,1900.0
2017-10-05 15:30:00,37.55,37.6,37.47,37.53,6775.0,37.55,37.6,37.47,37.53,6775.0
2017-10-06 09:30:00,37.05,37.4,37.05,37.35,800.0,37.05,37.4,37.05,37.35,800.0
2017-10-06 10:00:00,37.3,37.5,37.3,37.5,500.0,37.3,37.5,37.3,37.5,500.0
2017-10-06 10:30:00,37.4,37.4,37.25,37.35,400.0,37.4,37.4,37.25,37.35,400.0
2017-10-06 11:00:00,37.45,37.6,37.45,37.6,1055.0,37.45,37.6,37.45,37.6,1055.0
2017-10-06 11:30:00,37.6,37.65,37.56,37.65,700.0,37.6,37.65,37.56,37.65,700.0
2017-10-06 12:00:00,37.65,37.8,37.65,37.8,1200.0,37.65,37.8,37.65,37.8,1200.0
2017-10-06 12:30:00,37.85,38.15,37.85,38.15,400.0,37.85,38.15,37.85,38.15,400.0
2017-10-06 13:00:00,38.05,38.1,38.0,38.05,2328.0,38.05,38.1,38.0,38.05,2328.0
2017-10-06 13:30:00,38.0,38.0,37.97,38.0,1217.0,38.0,38.0,37.97,38.0,1217.0
2017-10-06 14:00:00,38.0,38.1,38.0,38.1,600.0,38.0,38.1,38.0,38.1,600.0
2017-10-06 14:30:00,38.06,38.1,38.06,38.1,800.0,38.06,38.1,38.06,38.1,800.0
2017-10-06 15:00:00,38.05,38.3,38.0,38.3,1112.0,38.05,38.3,38.0,38.3,1112.0
2017-10-06 15:30:00,38.3,38.3,38.15,38.28,2800.0,38.3,38.3,38.15,38.28,2800.0
2017-10-09 09:30:00,38.35,38.55,38.35,38.5,900.0,38.35,38.55,38.35,38.5,900.0
2017-10-09 10:00:00,38.5,38.5,38.4,38.4,700.0,38.5,38.5,38.4,38.4,700.0
2017-10-09 10:30:00,38.35,38.35,38.35,38.35,400.0,38.35,38.35,38.35,38.35,400.0
2017-10-09 11:00:00,38.35,38.35,38.35,38.35,100.0,38.35,38.35,38.35,38.35,100.0
2017-10-09 11:30:00,38.4,38.45,38.4,38.45,700.0,38.4,38.45,38.4,38.45,700.0
2017-10-09 12:00:00,38.35,38.35,38.25,38.25,300.0,38.35,38.35,38.25,38.25,300.0
2017-10-09 12:30:00,38.25,38.26,38.15,38.15,1000.0,38.25,38.26,38.15,38.15,1000.0
2017-10-09 13:00:00,38.25,38.25,38.2,38.25,700.0,38.25,38.25,38.2,38.25,700.0
2017-10-09 13:30:00,38.25,38.25,38.25,38.25,400.0,38.25,38.25,38.25,38.25,400.0
2017-10-09 14:00:00,38.25,38.3,38.25,38.25,1093.0,38.25,38.3,38.25,38.25,1093.0
2017-10-09 14:30:00,38.25,38.3,38.25,38.3,1203.0,38.25,38.3,38.25,38.3,1203.0
2017-10-09 15:00:00,38.3,38.4,38.3,38.4,1224.0,38.3,38.4,38.3,38.4,1224.0
2017-10-09 15:30:00,38.45,38.6,38.45,38.5,4890.0,38.45,38.6,38.45,38.5,4890.0
2017-10-10 09:30:00,38.65,38.65,38.65,38.65,604.0,38.65,38.65,38.65,38.65,604.0
2017-10-10 10:00:00,38.7,38.7,38.6,38.6,1000.0,38.7,38.7,38.6,38.6,1000.0
2017-10-10 10:30:00,38.7,38.81,38.7,38.8,868.0,38.7,38.81,38.7,38.8,868.0
2017-10-10 11:00:00,38.8,39.03,38.75,39.0,1800.0,38.8,39.03,38.75,39.0,1800.0
2017-10-10 11:30:00,39.05,39.1,38.97,39.0,2900.0,39.05,39.1,38.97,39.0,2900.0
2017-10-10 12:00:00,38.97,38.97,38.85,38.95,2000.0,38.97,38.97,38.85,38.95,2000.0
2017-10-10 12:30:00,39.0,39.1,39.0,39.1,1500.0,39.0,39.1,39.0,39.1,1500.0
2017-10-10 13:00:00,39.1,39.6,39.1,39.6,4375.0,39.1,39.6,39.1,39.6,4375.0
2017-10-10 13:30:00,39.65,39.65,39.51,39.55,3400.0,39.65,39.65,39.51,39.55,3400.0
2017-10-10 14:00:00,39.6,39.65,39.6,39.6,2700.0,39.6,39.65,39.6,39.6,2700.0
2017-10-10 14:30:00,39.6,39.83,39.6,39.7,4651.0,39.6,39.83,39.6,39.7,4651.0
2017-10-10 15:00:00,39.7,39.83,39.7,39.83,1700.0,39.7,39.83,39.7,39.83,1700.0
2017-10-10 15:30:00,39.85,40.03,39.81,40.03,10151.0,39.85,40.03,39.81,40.03,10151.0
2017-10-11 09:30:00,39.95,40.33,39.8,40.31,4427.0,39.95,40.33,39.8,40.31,4427.0
2017-10-11 10:00:00,40.3,40.6,40.25,40.55,2330.0,40.3,40.6,40.25,40.55,2330.0
2017-10-11 10:30:00,40.53,40.58,40.35,40.35,1700.0,40.53,40.58,40.35,40.35,1700.0
2017-10-11 11:00:00,40.3,40.35,40.3,40.35,1895.0,40.3,40.35,40.3,40.35,1895.0
2017-10-11 11:30:00,40.4,40.42,40.35,40.42,1600.0,40.4,40.42,40.35,40.42,1600.0
2017-10-11 12:00:00,40.38,40.47,40.35,40.47,2500.0,40.38,40.47,40.35,40.47,2500.0
2017-10-11 12:30:00,40.47,40.47,40.05,40.05,2000.0,40.47,40.47,40.05,40.05,2000.0
2017-10-11 13:00:00,40.1,40.15,40.1,40.15,600.0,40.1,40.15,40.1,40.15,600.0
2017-10-11 13:30:00,40.15,40.15,40.15,40.15,200.0,40.15,40.15,40.15,40.15,200.0
2017-10-11 14:00:00,40.2,40.31,40.2,40.25,1164.0,40.2,40.31,40.2,40.25,1164.0
2017-10-11 14:30:00,40.17,40.17,40.13,40.15,1335.0,40.17,40.17,40.13,40.15,1335.0
2017-10-11 15:00:00,40.2,40.22,40.2,40.22,2939.0,40.2,40.22,40.2,40.22,2939.0
2017-10-11 15:30:00,40.2,40.3,40.15,40.15,8754.0,40.2,40.3,40.15,40.15,8754.0
2017-10-12 09:30:00,40.25,40.25,40.06,40.2,804.0,40.25,40.25,40.06,40.2,804.0
2017-10-12 10:00:00,40.3,40.3,40.21,40.21,500.0,40.3,40.3,40.21,40.21,500.0
2017-10-12 10:30:00,40.55,40.6,40.51,40.55,1800.0,40.55,40.6,40.51,40.55,1800.0
2017-10-12 11:00:00,40.5,40.63,40.46,40.6,1100.0,40.5,40.63,40.46,40.6,1100.0
2017-10-12 11:30:00,40.58,40.65,40.55,40.55,700.0,40.58,40.65,40.55,40.55,700.0
2017-10-12 12:00:00,40.51,40.53,40.5,40.5,760.0,40.51,40.53,40.5,40.5,760.0
2017-10-12 12:30:00,40.65,40.67,40.65,40.65,909.0,40.65,40.67,40.65,40.65,909.0
2017-10-12 13:00:00,40.7,40.7,40.7,40.7,485.0,40.7,40.7,40.7,40.7,485.0
2017-10-12 13:30:00,40.67,40.67,40.56,40.6,1300.0,40.67,40.67,40.56,40.6,1300.0
2017-10-12 14:00:00,40.55,40.55,40.5,40.5,1441.0,40.55,40.55,40.5,40.5,1441.0
2017-10-12 14:30:00,40.47,40.5,40.45,40.5,2322.0,40.47,40.5,40.45,40.5,2322.0
2017-10-12 15:00:00,40.53,40.55,40.5,40.5,2829.0,40.53,40.55,40.5,40.5,2829.0
2017-10-12 15:30:00,40.5,40.53,40.42,40.42,5005.0,40.5,40.53,40.42,40.42,5005.0
2017-10-13 09:30:00,40.2,40.3,40.05,40.05,1355.0,40.2,40.3,40.05,40.05,1355.0
2017-10-13 10:00:00,40.05,40.25,40.05,40.25,1210.0,40.05,40.25,40.05,40.25,1210.0
2017-10-13 10:30:00,40.3,40.3,40.3,40.3,500.0,40.3,40.3,40.3,40.3,500.0
2017-10-13 11:00:00,40.25,40.35,40.25,40.26,2279.0,40.25,40.35,40.25,40.26,2279.0
2017-10-13 11:30:00,40.25,40.35,40.15,40.15,900.0,40.25,40.35,40.15,40.15,900.0
2017-10-13 12:00:00,40.05,40.05,40.05,40.05,600.0,40.05,40.05,40.05,40.05,600.0
2017-10-13 12:30:00,40.05,40.05,39.9,39.9,1000.0,40.05,40.05,39.9,39.9,1000.0
2017-10-13 13:00:00,39.81,39.81,39.81,39.81,360.0,39.81,39.81,39.81,39.81,360.0
2017-10-13 13:30:00,39.8,39.8,39.8,39.8,200.0,39.8,39.8,39.8,39.8,200.0
2017-10-13 14:00:00,39.8,39.85,39.8,39.8,1910.0,39.8,39.85,39.8,39.8,1910.0
2017-10-13 14:30:00,39.8,39.8,39.6,39.7,1500.0,39.8,39.8,39.6,39.7,1500.0
2017-10-13 15:00:00,39.7,39.7,39.6,39.6,1585.0,39.7,39.7,39.6,39.6,1585.0
2017-10-13 15:30:00,39.6,39.6,39.45,39.5,3000.0,39.6,39.6,39.45,39.5,3000.0
2017-10-16 09:30:00,39.6,39.6,39.6,39.6,400.0,39.6,39.6,39.6,39.6,400.0
2017-10-16 10:00:00,39.6,39.6,39.55,39.55,435.0,39.6,39.6,39.55,39.55,435.0
2017-10-16 10:30:00,39.35,39.35,39.35,39.35,100.0,39.35,39.35,39.35,39.35,100.0
2017-10-16 11:00:00,39.35,39.4,39.35,39.35,900.0,39.35,39.4,39.35,39.35,900.0
2017-10-16 11:30:00,39.35,39.35,39.3,39.3,400.0,39.35,39.35,39.3,39.3,400.0
2017-10-16 12:00:00,39.3,39.3,39.25,39.25,400.0,39.3,39.3,39.25,39.25,400.0
2017-10-16 12:30:00,39.25,39.25,39.25,39.25,300.0,39.25,39.25,39.25,39.25,300.0
2017-10-16 13:00:00,39.2,39.25,39.2,39.25,1000.0,39.2,39.25,39.2,39.25,1000.0
2017-10-16 13:30:00,39.3,39.3,39.2,39.2,1200.0,39.3,39.3,39.2,39.2,1200.0
2017-10-16 14:00:00,39.15,39.15,39.15,39.15,600.0,39.15,39.15,39.15,39.15,600.0
2017-10-16 14:30:00,39.15,39.2,39.15,39.2,1585.0,39.15,39.2,39.15,39.2,1585.0
2017-10-16 15:00:00,39.15,39.15,39.1,39.1,1706.0,39.15,39.15,39.1,39.1,1706.0
2017-10-16 15:30:00,39.05,39.05,38.97,38.97,6095.0,39.05,39.05,38.97,38.97,6095.0
2017-10-17 09:30:00,39.0,39.0,38.85,38.9,579.0,39.0,39.0,38.85,38.9,579.0
2017-10-17 10:00:00,38.95,39.0,38.9,38.9,473.0,38.95,39.0,38.9,38.9,473.0
2017-10-17 10:30:00,38.85,38.85,38.8,38.85,708.0,38.85,38.85,38.8,38.85,708.0
2017-10-17 11:00:00,38.85,38.95,38.85,38.9,1595.0,38.85,38.95,38.85,38.9,1595.0
2017-10-17 11:30:00,38.9,38.95,38.9,38.95,300.0,38.9,38.95,38.9,38.95,300.0
2017-10-17 12:00:00,38.95,38.95,38.95,38.95,200.0,38.95,38.95,38.95,38.95,200.0
2017-10-17 12:30:00,38.75,38.75,38.65,38.7,2400.0,38.75,38.75,38.65,38.7,2400.0
2017-10-17 13:00:00,38.75,38.75,38.75,38.75,200.0,38.75,38.75,38.75,38.75,200.0
2017-10-17 13:30:00,38.78,38.78,38.75,38.75,509.0,38.78,38.78,38.75,38.75,509.0
2017-10-17 14:00:00,38.8,38.85,38.8,38.85,1100.0,38.8,38.85,38.8,38.85,1100.0
2017-10-17 14:30:00,38.85,39.05,38.85,39.05,400.0,38.85,39.05,38.85,39.05,400.0
2017-10-17 15:00:00,39.15,39.15,39.1,39.1,2600.0,39.15,39.15,39.1,39.1,2600.0
2017-10-17 15:30:00,39.1,39.1,38.97,38.97,7194.0,39.1,39.1,38.97,38.97,7194.0
2017-10-18 09:30:00,38.6,38.6,38.6,38.6,200.0,38.6,38.6,38.6,38.6,200.0
2017-10-18 10:00:00,38.65,38.7,38.45,38.45,1504.0,38.65,38.7,38.45,38.45,1504.0
2017-10-18 10:30:00,38.4,38.45,38.3,38.4,1752.0,38.4,38.45,38.3,38.4,1752.0
2017-10-18 11:00:00,38.45,38.5,38.4,38.45,1400.0,38.45,38.5,38.4,38.45,1400.0
2017-10-18 11:30:00,38.5,38.6,38.5,38.6,500.0,38.5,38.6,38.5,38.6,500.0
2017-10-18 12:00:00,38.65,38.85,38.65,38.8,1300.0,38.65,38.85,38.65,38.8,1300.0
2017-10-18 12:30:00,38.85,38.9,38.8,38.8,2500.0,38.85,38.9,38.8,38.8,2500.0
2017-10-18 13:00:00,38.78,38.8,38.75,38.75,3186.0,38.78,38.8,38.75,38.75,3186.0
2017-10-18 13:30:00,38.75,38.75,38.7,38.7,2700.0,38.75,38.75,38.7,38.7,2700.0
2017-10-18 14:00:00,38.67,38.67,38.65,38.65,600.0,38.67,38.67,38.65,38.65,600.0
2017-10-18 14:30:00,38.8,38.9,38.75,38.85,2845.0,38.8,38.9,38.75,38.85,2845.0
2017-10-18 15:00:00,38.85,38.85,38.8,38.85,1000.0,38.85,38.85,38.8,38.85,1000.0
2017-10-18 15:30:00,38.85,38.85,38.7,38.7,10507.0,38.85,38.85,38.7,38.7,10507.0
2017-10-19 09:30:00,38.45,38.45,37.75,37.9,2500.0,38.45,38.45,37.75,37.9,2500.0
2017-10-19 10:00:00,38.15,38.35,38.15,38.3,593.0,38.15,38.35,38.15,38.3,593.0
2017-10-19 10:30:00,38.25,38.45,38.25,38.4,900.0,38.25,38.45,38.25,38.4,900.0
2017-10-19 11:00:00,38.45,38.45,38.45,38.45,101.0,38.45,38.45,38.45,38.45,101.0
2017-10-19 11:30:00,38.5,38.5,38.35,38.35,700.0,38.5,38.5,38.35,38.35,700.0
2017-10-19 12:00:00,38.33,38.35,38.3,38.3,1300.0,38.33,38.35,38.3,38.3,1300.0
2017-10-19 12:30:00,38.25,38.25,38.2,38.25,2128.0,38.25,38.25,38.2,38.25,2128.0
2017-10-19 13:00:00,38.25,38.25,38.25,38.25,2383.0,38.25,38.25,38.25,38.25,2383.0
2017-10-19 13:30:00,38.35,38.35,38.35,38.35,200.0,38.35,38.35,38.35,38.35,200.0
2017-10-19 14:00:00,38.4,38.5,38.3,38.3,4100.0,38.4,38.5,38.3,38.3,4100.0
2017-10-19 14:30:00,38.3,38.4,38.3,38.35,1600.0,38.3,38.4,38.3,38.35,1600.0
2017-10-19 15:00:00,38.4,38.4,38.35,38.35,200.0,38.4,38.4,38.35,38.35,200.0
2017-10-19 15:30:00,38.35,38.35,38.3,38.33,1200.0,38.35,38.35,38.3,38.33,1200.0
2017-10-20 09:30:00,38.8,38.8,38.65,38.7,400.0,38.8,38.8,38.65,38.7,400.0
2017-10-20 10:00:00,38.7,38.7,38.6,38.6,600.0,38.7,38.7,38.6,38.6,600.0
2017-10-20 10:30:00,38.6,38.6,38.6,38.6,0.0,38.6,38.6,38.6,38.6,0.0
2017-10-20 11:00:00,38.55,38.55,38.55,38.55,100.0,38.55,38.55,38.55,38.55,100.0
2017-10-20 11:30:00,38.55,38.55,38.55,38.55,500.0,38.55,38.55,38.55,38.55,500.0
2017-10-20 12:00:00,38.55,38.6,38.55,38.6,200.0,38.55,38.6,38.55,38.6,200.0
2017-10-20 12:30:00,38.55,38.55,38.5,38.5,300.0,38.55,38.55,38.5,38.5,300.0
2017-10-20 13:00:00,38.5,38.5,38.45,38.5,3000.0,38.5,38.5,38.45,38.5,3000.0
2017-10-20 13:30:00,38.5,38.5,38.45,38.45,1553.0,38.5,38.5,38.45,38.45,1553.0
2017-10-20 14:00:00,38.5,38.5,38.45,38.5,2593.0,38.5,38.5,38.45,38.5,2593.0
2017-10-20 14:30:00,38.45,38.45,38.3,38.4,500.0,38.45,38.45,38.3,38.4,500.0
2017-10-20 15:00:00,38.4,38.55,38.4,38.55,1300.0,38.4,38.55,38.4,38.55,1300.0
2017-10-20 15:30:00,38.5,38.5,38.3,38.3,3100.0,38.5,38.5,38.3,38.3,3100.0
2017-10-23 09:30:00,38.3,38.3,38.25,38.25,300.0,38.3,38.3,38.25,38.25,300.0
2017-10-23 10:00:00,37.9,37.95,37.8,37.8,1044.0,37.9,37.95,37.8,37.8,1044.0
2017-10-23 10:30:00,38.0,38.0,37.9,37.99,1346.0,38.0,38.0,37.9,37.99,1346.0
2017-10-23 11:00:00,38.0,38.0,37.95,38.0,1350.0,38.0,38.0,37.95,38.0,1350.0
2017-10-23 11:30:00,38.0,38.0,37.95,37.95,800.0,38.0,38.0,37.95,37.95,800.0
2017-10-23 12:00:00,38.0,38.0,38.0,38.0,900.0,38.0,38.0,38.0,38.0,900.0
2017-10-23 12:30:00,38.0,38.25,38.0,38.25,2091.0,38.0,38.25,38.0,38.25,2091.0
2017-10-23 13:00:00,38.2,38.2,38.1,38.1,200.0,38.2,38.2,38.1,38.1,200.0
2017-10-23 13:30:00,37.95,38.05,37.95,38.05,200.0,37.95,38.05,37.95,38.05,200.0
2017-10-23 14:00:00,38.1,38.1,38.1,38.1,100.0,38.1,38.1,38.1,38.1,100.0
2017-10-23 14:30:00,38.15,38.15,38.15,38.15,100.0,38.15,38.15,38.15,38.15,100.0
2017-10-23 15:00:00,38.1,38.25,38.1,38.25,400.0,38.1,38.25,38.1,38.25,400.0
2017-10-23 15:30:00,38.25,38.35,38.2,38.3,5633.0,38.25,38.35,38.2,38.3,5633.0
2017-10-24 09:30:00,38.4,38.5,38.35,38.35,694.0,38.4,38.5,38.35,38.35,694.0
2017-10-24 10:00:00,38.65,38.7,38.45,38.45,1000.0,38.65,38.7,38.45,38.45,1000.0
2017-10-24 10:30:00,38.5,38.5,38.5,38.5,200.0,38.5,38.5,38.5,38.5,200.0
2017-10-24 11:00:00,38.45,38.55,38.35,38.55,1400.0,38.45,38.55,38.35,38.55,1400.0
2017-10-24 11:30:00,38.6,38.6,38.55,38.6,600.0,38.6,38.6,38.55,38.6,600.0
2017-10-24 12:00:00,38.6,38.6,38.6,38.6,0.0,38.6,38.6,38.6,38.6,0.0
2017-10-24 12:30:00,38.6,38.75,38.6,38.75,600.0,38.6,38.75,38.6,38.75,600.0
2017-10-24 13:00:00,38.8,38.8,38.8,38.8,100.0,38.8,38.8,38.8,38.8,100.0
2017-10-24 13:30:00,38.9,39.0,38.9,38.9,1689.0,38.9,39.0,38.9,38.9,1689.0
2017-10-24 14:00:00,38.9,38.95,38.9,38.95,400.0,38.9,38.95,38.9,38.95,400.0
2017-10-24 14:30:00,39.0,39.1,39.0,39.05,900.0,39.0,39.1,39.0,39.05,900.0
2017-10-24 15:00:00,39.05,39.1,38.9,38.97,2085.0,39.05,39.1,38.9,38.97,2085.0
2017-10-24 15:30:00,38.95,39.05,38.95,39.05,4130.0,38.95,39.05,38.95,39.05,4130.0
2017-10-25 09:30:00,39.1,39.1,38.9,38.9,825.0,39.1,39.1,38.9,38.9,825.0
2017-10-25 10:00:00,39.05,39.1,39.0,39.05,877.0,39.05,39.1,39.0,39.05,877.0
2017-10-25 10:30:00,39.1,39.35,39.1,39.3,900.0,39.1,39.35,39.1,39.3,900.0
2017-10-25 11:00:00,39.25,39.25,38.9,38.95,2031.0,39.25,39.25,38.9,38.95,2031.0
2017-10-25 11:30:00,39.0,39.1,38.8,38.8,1079.0,39.0,39.1,38.8,38.8,1079.0
2017-10-25 12:00:00,38.75,38.8,38.65,38.65,900.0,38.75,38.8,38.65,38.65,900.0
2017-10-25 12:30:00,38.5,38.85,38.5,38.85,793.0,38.5,38.85,38.5,38.85,793.0
2017-10-25 13:00:00,38.75,38.9,38.75,38.9,953.0,38.75,38.9,38.75,38.9,953.0
2017-10-25 13:30:00,38.85,39.05,38.85,39.0,3000.0,38.85,39.05,38.85,39.0,3000.0
2017-10-25 14:00:00,39.0,39.05,39.0,39.0,1800.0,39.0,39.05,39.0,39.0,1800.0
2017-10-25 14:30:00,39.0,39.0,39.0,39.0,1348.0,39.0,39.0,39.0,39.0,1348.0
2017-10-25 15:00:00,39.0,39.05,39.0,39.05,900.0,39.0,39.05,39.0,39.05,900.0
2017-10-25 15:30:00,39.0,39.08,39.0,39.05,1800.0,39.0,39.08,39.0,39.05,1800.0
2017-10-26 09:30:00,39.15,39.15,38.9,38.9,900.0,39.15,39.15,38.9,38.9,900.0
2017-10-26 10:00:00,38.9,38.9,38.9,38.9,0.0,38.9,38.9,38.9,38.9,0.0
2017-10-26 10:30:00,38.85,39.0,38.85,39.0,400.0,38.85,39.0,38.85,39.0,400.0
2017-10-26 11:00:00,39.05,39.1,39.0,39.0,800.0,39.05,39.1,39.0,39.0,800.0
2017-10-26 11:30:00,39.0,39.0,39.0,39.0,0.0,39.0,39.0,39.0,39.0,0.0
2017-10-26 12:00:00,39.04,39.04,39.04,39.04,400.0,39.04,39.04,39.04,39.04,400.0
2017-10-26 12:30:00,38.95,39.0,38.9,39.0,600.0,38.95,39.0,38.9,39.0,600.0
2017-10-26 13:00:00,39.0,39.1,39.0,39.1,200.0,39.0,39.1,39.0,39.1,200.0
2017-10-26 13:30:00,39.2,39.2,39.2,39.2,100.0,39.2,39.2,39.2,39.2,100.0
2017-10-26 14:00:00,39.17,39.35,39.17,39.35,899.0,39.17,39.35,39.17,39.35,899.0
2017-10-26 14:30:00,39.35,39.4,39.35,39.4,900.0,39.35,39.4,39.35,39.4,900.0
2017-10-26 15:00:00,39.5,39.5,39.5,39.5,100.0,39.5,39.5,39.5,39.5,100.0
2017-10-26 15:30:00,39.4,39.55,39.4,39.55,3282.0,39.4,39.55,39.4,39.55,3282.0
2017-10-27 09:30:00,39.8,39.8,39.55,39.65,1238.0,39.8,39.8,39.55,39.65,1238.0
2017-10-27 10:00:00,39.5,39.7,39.5,39.55,1500.0,39.5,39.7,39.5,39.55,1500.0
2017-10-27 10:30:00,39.45,39.55,39.4,39.4,1100.0,39.45,39.55,39.4,39.4,1100.0
2017-10-27 11:00:00,39.45,39.7,39.45,39.7,700.0,39.45,39.7,39.45,39.7,700.0
2017-10-27 11:30:00,39.75,40.1,39.75,40.1,300.0,39.75,40.1,39.75,40.1,300.0
2017-10-27 12:00:00,40.1,40.15,40.1,40.15,800.0,40.1,40.15,40.1,40.15,800.0
2017-10-27 12:30:00,40.2,40.2,40.1,40.1,2580.0,40.2,40.2,40.1,40.1,2580.0
2017-10-27 13:00:00,40.15,40.15,40.1,40.1,800.0,40.15,40.15,40.1,40.1,800.0
2017-10-27 13:30:00,40.05,40.35,40.05,40.35,1300.0,40.05,40.35,40.05,40.35,1300.0
2017-10-27 14:00:00,40.35,40.5,40.35,40.45,3567.0,40.35,40.5,40.35,40.45,3567.0
2017-10-27 14:30:00,40.45,40.5,40.4,40.45,4790.0,40.45,40.5,40.4,40.45,4790.0
2017-10-27 15:00:00,40.45,40.55,40.45,40.55,1200.0,40.45,40.55,40.45,40.55,1200.0
2017-10-27 15:30:00,40.45,40.5,40.35,40.35,5931.0,40.45,40.5,40.35,40.35,5931.0
2017-10-30 09:30:00,40.35,40.5,40.35,40.5,2347.0,40.35,40.5,40.35,40.5,2347.0
2017-10-30 10:00:00,40.35,40.35,40.2,40.2,200.0,40.35,40.35,40.2,40.2,200.0
2017-10-30 10:30:00,40.35,40.35,40.2,40.2,1700.0,40.35,40.35,40.2,40.2,1700.0
2017-10-30 11:00:00,40.25,40.4,40.2,40.2,400.0,40.25,40.4,40.2,40.2,400.0
2017-10-30 11:30:00,40.15,40.15,40.05,40.05,200.0,40.15,40.15,40.05,40.05,200.0
2017-10-30 12:00:00,39.95,39.95,39.95,39.95,100.0,39.95,39.95,39.95,39.95,100.0
2017-10-30 12:30:00,39.9,39.9,39.9,39.9,300.0,39.9,39.9,39.9,39.9,300.0
2017-10-30 13:00:00,39.9,39.9,39.9,39.9,400.0,39.9,39.9,39.9,39.9,400.0
2017-10-30 13:30:00,39.75,39.75,39.65,39.65,200.0,39.75,39.75,39.65,39.65,200.0
2017-10-30 14:00:00,39.65,39.8,39.65,39.8,300.0,39.65,39.8,39.65,39.8,300.0
2017-10-30 14:30:00,39.75,39.85,39.75,39.85,406.0,39.75,39.85,39.75,39.85,406.0
2017-10-30 15:00:00,39.75,39.8,39.75,39.8,300.0,39.75,39.8,39.75,39.8,300.0
2017-10-30 15:30:00,39.8,39.9,39.7,39.88,1300.0,39.8,39.9,39.7,39.88,1300.0
2017-10-31 09:30:00,40.05,40.25,40.0,40.1,1800.0,40.05,40.25,40.0,40.1,1800.0
2017-10-31 10:00:00,40.1,40.25,40.1,40.25,300.0,40.1,40.25,40.1,40.25,300.0
2017-10-31 10:30:00,40.33,40.47,40.25,40.45,3200.0,40.33,40.47,40.25,40.45,3200.0
2017-10-31 11:00:00,40.45,40.53,40.45,40.47,900.0,40.45,40.53,40.45,40.47,900.0
2017-10-31 11:30:00,40.47,40.58,40.47,40.55,700.0,40.47,40.58,40.47,40.55,700.0
2017-10-31 12:00:00,40.53,40.53,40.5,40.5,600.0,40.53,40.53,40.5,40.5,600.0
2017-10-31 12:30:00,40.65,40.7,40.65,40.7,200.0,40.65,40.7,40.65,40.7,200.0
2017-10-31 13:00:00,40.75,40.75,40.75,40.75,100.0,40.75,40.75,40.75,40.75,100.0
2017-10-31 13:30:00,40.85,41.0,40.85,40.95,1071.0,40.85,41.0,40.85,40.95,1071.0
2017-10-31 14:00:00,40.95,40.95,40.95,40.95,300.0,40.95,40.95,40.95,40.95,300.0
2017-10-31 14:30:00,40.9,40.95,40.9,40.95,900.0,40.9,40.95,40.9,40.95,900.0
2017-10-31 15:00:00,41.0,41.35,41.0,41.35,3268.0,41.0,41.35,41.0,41.35,3268.0
2017-10-31 15:30:00,41.25,41.25,41.08,41.08,4684.0,41.25,41.25,41.08,41.08,4684.0
2017-11-01 09:30:00,41.2,41.2,41.05,41.1,910.0,41.2,41.2,41.05,41.1,910.0
2017-11-01 10:00:00,41.2,41.2,40.85,40.9,712.0,41.2,41.2,40.85,40.9,712.0
2017-11-01 10:30:00,40.8,40.85,40.8,40.85,600.0,40.8,40.85,40.8,40.85,600.0
2017-11-01 11:00:00,40.85,41.0,40.85,40.95,951.0,40.85,41.0,40.85,40.95,951.0
2017-11-01 11:30:00,40.7,40.75,40.7,40.75,600.0,40.7,40.75,40.7,40.75,600.0
2017-11-01 12:00:00,40.75,40.75,40.65,40.65,400.0,40.75,40.75,40.65,40.65,400.0
2017-11-01 12:30:00,40.6,40.7,40.5,40.5,600.0,40.6,40.7,40.5,40.5,600.0
2017-11-01 13:00:00,40.3,40.35,40.2,40.35,2172.0,40.3,40.35,40.2,40.35,2172.0
2017-11-01 13:30:00,40.25,40.25,40.2,40.2,600.0,40.25,40.25,40.2,40.2,600.0
2017-11-01 14:00:00,40.35,40.4,40.3,40.4,700.0,40.35,40.4,40.3,40.4,700.0
2017-11-01 14:30:00,40.4,40.55,40.4,40.5,700.0,40.4,40.55,40.4,40.5,700.0
2017-11-01 15:00:00,40.5,40.55,40.5,40.55,900.0,40.5,40.55,40.5,40.55,900.0
2017-11-01 15:30:00,40.55,40.6,40.42,40.5,2234.0,40.55,40.6,40.42,40.5,2234.0
2017-11-02 09:30:00,40.6,40.6,40.13,40.3,2400.0,40.6,40.6,40.13,40.3,2400.0
2017-11-02 10:00:00,40.3,40.3,40.2,40.25,700.0,40.3,40.3,40.2,40.25,700.0
2017-11-02 10:30:00,40.35,40.35,40.1,40.1,1800.0,40.35,40.35,40.1,40.1,1800.0
2017-11-02 11:00:00,40.0,40.0,39.9,39.9,200.0,40.0,40.0,39.9,39.9,200.0
2017-11-02 11:30:00,39.85,39.95,39.8,39.95,1300.0,39.85,39.95,39.8,39.95,1300.0
2017-11-02 12:00:00,39.95,40.15,39.9,40.15,851.0,39.95,40.15,39.9,40.15,851.0
2017-11-02 12:30:00,40.15,40.15,40.15,40.15,0.0,40.15,40.15,40.15,40.15,0.0
2017-11-02 13:00:00,39.95,39.95,39.95,39.95,100.0,39.95,39.95,39.95,39.95,100.0
2017-11-02 13:30:00,39.8,39.8,39.75,39.75,1348.0,39.8,39.8,39.75,39.75,1348.0
2017-11-02 14:00:00,39.75,39.85,39.72,39.85,1000.0,39.75,39.85,39.72,39.85,1000.0
2017-11-02 14:30:00,39.88,39.88,39.6,39.7,1628.0,39.88,39.88,39.6,39.7,1628.0
2017-11-02 15:00:00,39.67,39.75,39.63,39.75,2679.0,39.67,39.75,39.63,39.75,2679.0
2017-11-02 15:30:00,39.7,39.7,39.58,39.58,3600.0,39.7,39.7,39.58,39.58,3600.0
2017-11-03 09:30:00,39.5,39.5,38.75,38.9,1777.0,39.5,39.5,38.75,38.9,1777.0
2017-11-03 10:00:00,38.85,38.85,38.6,38.8,1500.0,38.85,38.85,38.6,38.8,1500.0
2017-11-03 10:30:00,38.8,38.8,38.7,38.7,1186.0,38.8,38.8,38.7,38.7,1186.0
2017-11-03 11:00:00,38.6,38.65,38.5,38.55,2824.0,38.6,38.65,38.5,38.55,2824.0
2017-11-03 11:30:00,38.45,38.5,38.4,38.5,1735.0,38.45,38.5,38.4,38.5,1735.0
2017-11-03 12:00:00,38.6,38.65,38.4,38.4,3500.0,38.6,38.65,38.4,38.4,3500.0
2017-11-03 12:30:00,38.35,38.4,38.25,38.25,4006.0,38.35,38.4,38.25,38.25,4006.0
2017-11-03 13:00:00,38.2,38.5,38.2,38.45,1800.0,38.2,38.5,38.2,38.45,1800.0
2017-11-03 13:30:00,38.4,38.45,38.3,38.3,4022.0,38.4,38.45,38.3,38.3,4022.0
2017-11-03 14:00:00,38.25,38.3,38.15,38.2,4533.0,38.25,38.3,38.15,38.2,4533.0
2017-11-03 14:30:00,38.25,38.25,38.15,38.25,3196.0,38.25,38.25,38.15,38.25,3196.0
2017-11-03 15:00:00,38.25,38.45,38.25,38.45,2900.0,38.25,38.45,38.25,38.45,2900.0
2017-11-03 15:30:00,38.4,38.5,38.1,38.22,25219.0,38.4,38.5,38.1,38.22,25219.0
2017-11-06 09:30:00,38.95,39.5,38.85,39.5,2458.0,38.95,39.5,38.85,39.5,2458.0
2017-11-06 10:00:00,39.6,40.45,39.6,40.3,2300.0,39.6,40.45,39.6,40.3,2300.0
2017-11-06 10:30:00,40.3,40.45,40.2,40.45,1000.0,40.3,40.45,40.2,40.45,1000.0
2017-11-06 11:00:00,40.55,40.55,40.35,40.35,700.0,40.55,40.55,40.35,40.35,700.0
2017-11-06 11:30:00,40.3,40.3,40.3,40.3,200.0,40.3,40.3,40.3,40.3,200.0
2017-11-06 12:00:00,40.3,40.6,40.3,40.6,1300.0,40.3,40.6,40.3,40.6,1300.0
2017-11-06 12:30:00,40.6,40.65,40.5,40.5,1200.0,40.6,40.65,40.5,40.5,1200.0
2017-11-06 13:00:00,40.4,40.4,40.3,40.35,890.0,40.4,40.4,40.3,40.35,890.0
2017-11-06 13:30:00,40.35,40.35,40.25,40.25,1500.0,40.35,40.35,40.25,40.25,1500.0
2017-11-06 14:00:00,40.3,40.3,40.3,40.3,200.0,40.3,40.3,40.3,40.3,200.0
2017-11-06 14:30:00,40.3,40.3,40.3,40.3,0.0,40.3,40.3,40.3,40.3,0.0
2017-11-06 15:00:00,40.3,40.3,40.3,40.3,0.0,40.3,40.3,40.3,40.3,0.0
2017-11-06 15:30:00,40.28,40.4,40.25,40.4,4633.0,40.28,40.4,40.25,40.4,4633.0
2017-11-07 09:30:00,40.25,40.3,40.05,40.2,1900.0,40.25,40.3,40.05,40.2,1900.0
2017-11-07 10:00:00,40.15,40.67,40.05,40.5,4400.0,40.15,40.67,40.05,40.5,4400.0
2017-11-07 10:30:00,40.47,40.53,40.25,40.38,2422.0,40.47,40.53,40.25,40.38,2422.0
2017-11-07 11:00:00,40.38,40.65,40.38,40.55,1899.0,40.38,40.65,40.38,40.55,1899.0
2017-11-07 11:30:00,40.55,40.6,40.25,40.25,3600.0,40.55,40.6,40.25,40.25,3600.0
2017-11-07 12:00:00,40.4,40.4,40.25,40.35,2520.0,40.4,40.4,40.25,40.35,2520.0
2017-11-07 12:30:00,40.3,40.45,40.3,40.3,2300.0,40.3,40.45,40.3,40.3,2300.0
2017-11-07 13:00:00,40.3,40.35,40.25,40.3,1798.0,40.3,40.35,40.25,40.3,1798.0
2017-11-07 13:30:00,40.33,40.4,40.33,40.4,1722.0,40.33,40.4,40.33,40.4,1722.0
2017-11-07 14:00:00,40.38,40.4,40.28,40.33,1700.0,40.38,40.4,40.28,40.33,1700.0
2017-11-07 14:30:00,40.28,40.33,40.15,40.17,3333.0,40.28,40.33,40.15,40.17,3333.0
2017-11-07 15:00:00,40.1,40.2,40.05,40.1,2875.0,40.1,40.2,40.05,40.1,2875.0
2017-11-07 15:30:00,40.05,40.05,39.9,39.92,4686.0,40.05,40.05,39.9,39.92,4686.0
2017-11-08 09:30:00,39.55,39.8,39.5,39.55,685.0,39.55,39.8,39.5,39.55,685.0
2017-11-08 10:00:00,39.8,39.8,39.7,39.7,900.0,39.8,39.8,39.7,39.7,900.0
2017-11-08 10:30:00,39.7,39.7,39.55,39.7,1200.0,39.7,39.7,39.55,39.7,1200.0
2017-11-08 11:00:00,39.75,39.75,39.6,39.6,600.0,39.75,39.75,39.6,39.6,600.0
2017-11-08 11:30:00,39.55,39.65,39.53,39.65,2001.0,39.55,39.65,39.53,39.65,2001.0
2017-11-08 12:00:00,39.7,39.85,39.7,39.8,800.0,39.7,39.85,39.7,39.8,800.0
2017-11-08 12:30:00,39.95,40.15,39.95,40.05,1200.0,39.95,40.15,39.95,40.05,1200.0
2017-11-08 13:00:00,40.1,40.1,39.97,40.0,1200.0,40.1,40.1,39.97,40.0,1200.0
2017-11-08 13:30:00,40.0,40.1,40.0,40.1,1800.0,40.0,40.1,40.0,40.1,1800.0
2017-11-08 14:00:00,40.15,40.25,40.15,40.25,1395.0,40.15,40.25,40.15,40.25,1395.0
2017-11-08 14:30:00,40.25,40.3,40.2,40.3,2300.0,40.25,40.3,40.2,40.3,2300.0
2017-11-08 15:00:00,40.3,40.5,40.25,40.5,2000.0,40.3,40.5,40.25,40.5,2000.0
2017-11-08 15:30:00,40.5,40.65,40.4,40.65,5449.0,40.5,40.65,40.4,40.65,5449.0
2017-11-09 09:30:00,39.8,39.8,39.15,39.4,3496.0,39.8,39.8,39.15,39.4,3496.0
2017-11-09 10:00:00,39.3,39.5,39.3,39.5,1100.0,39.3,39.5,39.3,39.5,1100.0
2017-11-09 10:30:00,39.45,39.5,39.35,39.4,1999.0,39.45,39.5,39.35,39.4,1999.0
2017-11-09 11:00:00,39.4,39.4,38.95,38.95,2400.0,39.4,39.4,38.95,38.95,2400.0
2017-11-09 11:30:00,38.9,39.0,38.5,38.5,4942.0,38.9,39.0,38.5,38.5,4942.0
2017-11-09 12:00:00,38.5,38.5,38.15,38.15,3300.0,38.5,38.5,38.15,38.15,3300.0
2017-11-09 12:30:00,38.05,38.25,38.05,38.1,2300.0,38.05,38.25,38.05,38.1,2300.0
2017-11-09 13:00:00,38.1,38.3,38.0,38.2,4200.0,38.1,38.3,38.0,38.2,4200.0
2017-11-09 13:30:00,38.15,38.5,38.15,38.15,6271.0,38.15,38.5,38.15,38.15,6271.0
2017-11-09 14:00:00,38.2,38.5,38.15,38.4,5400.0,38.2,38.5,38.15,38.4,5400.0
2017-11-09 14:30:00,38.45,38.5,38.35,38.35,4316.0,38.45,38.5,38.35,38.35,4316.0
2017-11-09 15:00:00,38.4,38.7,38.4,38.7,3700.0,38.4,38.7,38.4,38.7,3700.0
2017-11-09 15:30:00,38.8,39.15,38.8,39.13,6383.0,38.8,39.15,38.8,39.13,6383.0
2017-11-10 09:30:00,39.1,39.1,39.1,39.1,0.0,39.1,39.1,39.1,39.1,0.0
2017-11-10 10:00:00,39.2,39.2,38.95,39.15,1300.0,39.2,39.2,38.95,39.15,1300.0
2017-11-10 10:30:00,39.2,39.25,39.2,39.25,300.0,39.2,39.25,39.2,39.25,300.0
2017-11-10 11:00:00,39.25,39.25,39.25,39.25,100.0,39.25,39.25,39.25,39.25,100.0
2017-11-10 11:30:00,39.1,39.15,39.1,39.15,500.0,39.1,39.15,39.1,39.15,500.0
2017-11-10 12:00:00,39.15,39.15,39.15,39.15,100.0,39.15,39.15,39.15,39.15,100.0
2017-11-10 12:30:00,39.15,39.15,39.15,39.15,100.0,39.15,39.15,39.15,39.15,100.0
2017-11-10 13:00:00,39.15,39.15,39.15,39.15,100.0,39.15,39.15,39.15,39.15,100.0
2017-11-10 13:30:00,39.25,39.33,39.25,39.3,700.0,39.25,39.33,39.25,39.3,700.0
2017-11-10 14:00:00,39.3,39.4,39.3,39.4,800.0,39.3,39.4,39.3,39.4,800.0
2017-11-10 14:30:00,39.4,39.45,39.4,39.4,1000.0,39.4,39.45,39.4,39.4,1000.0
2017-11-10 15:00:00,39.4,39.45,39.4,39.45,300.0,39.4,39.45,39.4,39.45,300.0
2017-11-10 15:30:00,39.47,39.47,39.25,39.25,2108.0,39.47,39.47,39.25,39.25,2108.0
2017-11-13 09:30:00,38.8,38.8,38.7,38.7,1600.0,38.8,38.8,38.7,38.7,1600.0
2017-11-13 10:00:00,38.85,38.85,38.65,38.7,1500.0,38.85,38.85,38.65,38.7,1500.0
2017-11-13 10:30:00,38.7,38.7,38.5,38.6,12082.0,38.7,38.7,38.5,38.6,12082.0
2017-11-13 11:00:00,38.6,38.8,38.6,38.75,4527.0,38.6,38.8,38.6,38.75,4527.0
2017-11-13 11:30:00,38.75,38.75,38.75,38.75,2300.0,38.75,38.75,38.75,38.75,2300.0
2017-11-13 12:00:00,38.75,38.75,38.65,38.65,300.0,38.75,38.75,38.65,38.65,300.0
2017-11-13 12:30:00,38.7,38.7,38.6,38.6,5349.0,38.7,38.7,38.6,38.6,5349.0
2017-11-13 13:00:00,38.65,38.7,38.6,38.65,629.0,38.65,38.7,38.6,38.65,629.0
2017-11-13 13:30:00,38.7,38.7,38.6,38.6,900.0,38.7,38.7,38.6,38.6,900.0
2017-11-13 14:00:00,38.7,38.7,38.7,38.7,300.0,38.7,38.7,38.7,38.7,300.0
2017-11-13 14:30:00,38.7,38.75,38.65,38.7,900.0,38.7,38.75,38.65,38.7,900.0
2017-11-13 15:00:00,38.7,38.7,38.65,38.65,1400.0,38.7,38.7,38.65,38.65,1400.0
2017-11-13 15:30:00,38.65,38.7,38.6,38.7,2700.0,38.65,38.7,38.6,38.7,2700.0
2017-11-14 09:30:00,38.6,38.75,38.45,38.65,4800.0,38.6,38.75,38.45,38.65,4800.0
2017-11-14 10:00:00,38.6,38.6,38.25,38.25,4359.0,38.6,38.6,38.25,38.25,4359.0
2017-11-14 10:30:00,38.3,38.45,38.25,38.45,4939.0,38.3,38.45,38.25,38.45,4939.0
2017-11-14 11:00:00,38.4,38.4,38.05,38.05,8001.0,38.4,38.4,38.05,38.05,8001.0
2017-11-14 11:30:00,38.1,38.25,38.1,38.25,2979.0,38.1,38.25,38.1,38.25,2979.0
2017-11-14 12:00:00,38.2,38.22,38.15,38.2,1100.0,38.2,38.22,38.15,38.2,1100.0
2017-11-14 12:30:00,38.28,38.3,38.25,38.25,900.0,38.28,38.3,38.25,38.25,900.0
2017-11-14 13:00:00,38.25,38.33,38.2,38.3,1500.0,38.25,38.33,38.2,38.3,1500.0
2017-11-14 13:30:00,38.3,38.42,38.3,38.42,900.0,38.3,38.42,38.3,38.42,900.0
2017-11-14 14:00:00,38.45,38.6,38.45,38.6,1200.0,38.45,38.6,38.45,38.6,1200.0
2017-11-14 14:30:00,38.63,38.63,38.58,38.58,600.0,38.63,38.63,38.58,38.58,600.0
2017-11-14 15:00:00,38.55,38.58,38.45,38.5,2000.0,38.55,38.58,38.45,38.5,2000.0
2017-11-14 15:30:00,38.5,38.65,38.47,38.65,5500.0,38.5,38.65,38.47,38.65,5500.0
2017-11-15 09:30:00,37.7,37.75,37.35,37.45,4700.0,37.7,37.75,37.35,37.45,4700.0
2017-11-15 10:00:00,37.45,37.55,37.45,37.55,1116.0,37.45,37.55,37.45,37.55,1116.0
2017-11-15 10:30:00,37.55,37.9,37.55,37.9,1098.0,37.55,37.9,37.55,37.9,1098.0
2017-11-15 11:00:00,37.9,37.9,37.7,37.75,3863.0,37.9,37.9,37.7,37.75,3863.0
2017-11-15 11:30:00,37.75,37.75,37.75,37.75,0.0,37.75,37.75,37.75,37.75,0.0
2017-11-15 12:00:00,37.85,37.95,37.85,37.95,200.0,37.85,37.95,37.85,37.95,200.0
2017-11-15 12:30:00,37.95,37.95,37.85,37.9,500.0,37.95,37.95,37.85,37.9,500.0
2017-11-15 13:00:00,37.8,37.8,37.6,37.65,2800.0,37.8,37.8,37.6,37.65,2800.0
2017-11-15 13:30:00,37.65,37.75,37.6,37.7,3100.0,37.65,37.75,37.6,37.7,3100.0
2017-11-15 14:00:00,37.75,37.85,37.7,37.85,900.0,37.75,37.85,37.7,37.85,900.0
2017-11-15 14:30:00,37.95,38.05,37.95,38.03,1100.0,37.95,38.05,37.95,38.03,1100.0
2017-11-15 15:00:00,38.05,38.05,37.8,37.8,1000.0,38.05,38.05,37.8,37.8,1000.0
2017-11-15 15:30:00,37.83,37.95,37.8,37.92,2753.0,37.83,37.95,37.8,37.92,2753.0
2017-11-16 09:30:00,38.15,38.5,38.15,38.5,1832.0,38.15,38.5,38.15,38.5,1832.0
2017-11-16 10:00:00,38.8,38.9,38.7,38.9,1600.0,38.8,38.9,38.7,38.9,1600.0
2017-11-16 10:30:00,38.9,39.1,38.9,39.1,800.0,38.9,39.1,38.9,39.1,800.0
2017-11-16 11:00:00,39.2,39.25,39.13,39.13,1100.0,39.2,39.25,39.13,39.13,1100.0
2017-11-16 11:30:00,39.15,39.15,38.85,38.95,1100.0,39.15,39.15,38.85,38.95,1100.0
2017-11-16 12:00:00,38.95,38.95,38.72,38.85,3920.0,38.95,38.95,38.72,38.85,3920.0
2017-11-16 12:30:00,38.95,39.0,38.8,39.0,3100.0,38.95,39.0,38.8,39.0,3100.0
2017-11-16 13:00:00,39.1,39.15,39.1,39.15,1000.0,39.1,39.15,39.1,39.15,1000.0
2017-11-16 13:30:00,39.15,39.2,39.15,39.2,1172.0,39.15,39.2,39.15,39.2,1172.0
2017-11-16 14:00:00,39.2,39.25,39.1,39.1,1400.0,39.2,39.25,39.1,39.1,1400.0
2017-11-16 14:30:00,39.15,39.25,39.0,39.0,6351.0,39.15,39.25,39.0,39.0,6351.0
2017-11-16 15:00:00,38.95,39.1,38.95,39.0,4583.0,38.95,39.1,38.95,39.0,4583.0
2017-11-16 15:30:00,39.01,39.01,38.9,39.0,6768.0,39.01,39.01,38.9,39.0,6768.0
2017-11-17 09:30:00,39.1,39.1,38.95,38.95,400.0,39.1,39.1,38.95,38.95,400.0
2017-11-17 10:00:00,39.0,39.0,39.0,39.0,830.0,39.0,39.0,39.0,39.0,830.0
2017-11-17 10:30:00,38.95,39.05,38.95,39.05,500.0,38.95,39.05,38.95,39.05,500.0
2017-11-17 11:00:00,39.05,39.05,38.95,39.05,600.0,39.05,39.05,38.95,39.05,600.0
2017-11-17 11:30:00,39.1,39.2,39.1,39.2,900.0,39.1,39.2,39.1,39.2,900.0
2017-11-17 12:00:00,39.25,39.35,39.25,39.35,1800.0,39.25,39.35,39.25,39.35,1800.0
2017-11-17 12:30:00,39.35,39.4,39.35,39.35,887.0,39.35,39.4,39.35,39.35,887.0
2017-11-17 13:00:00,39.3,39.3,39.1,39.1,1308.0,39.3,39.3,39.1,39.1,1308.0
2017-11-17 13:30:00,39.1,39.1,39.0,39.05,4012.0,39.1,39.1,39.0,39.05,4012.0
2017-11-17 14:00:00,39.05,39.05,38.95,38.95,600.0,39.05,39.05,38.95,38.95,600.0
2017-11-17 14:30:00,38.9,38.9,38.9,38.9,500.0,38.9,38.9,38.9,38.9,500.0
2017-11-17 15:00:00,38.85,38.85,38.8,38.85,888.0,38.85,38.85,38.8,38.85,888.0
2017-11-17 15:30:00,38.85,38.85,38.65,38.7,3600.0,38.85,38.85,38.65,38.7,3600.0
2017-11-20 09:30:00,37.45,39.0,37.15,39.0,4891.0,37.45,39.0,37.15,39.0,4891.0
2017-11-20 10:00:00,39.0,39.05,38.9,38.9,1500.0,39.0,39.05,38.9,38.9,1500.0
2017-11-20 10:30:00,38.9,39.15,38.85,39.05,600.0,38.9,39.15,38.85,39.05,600.0
2017-11-20 11:00:00,38.9,39.1,38.9,39.1,1122.0,38.9,39.1,38.9,39.1,1122.0
2017-11-20 11:30:00,39.1,39.1,39.0,39.05,2440.0,39.1,39.1,39.0,39.05,2440.0
2017-11-20 12:00:00,39.0,39.1,39.0,39.03,1400.0,39.0,39.1,39.0,39.03,1400.0
2017-11-20 12:30:00,39.05,39.15,39.0,39.1,4321.0,39.05,39.15,39.0,39.1,4321.0
2017-11-20 13:00:00,39.1,39.25,39.1,39.2,1929.0,39.1,39.25,39.1,39.2,1929.0
2017-11-20 13:30:00,39.25,39.25,39.1,39.1,1300.0,39.25,39.25,39.1,39.1,1300.0
2017-11-20 14:00:00,39.1,39.1,39.0,39.05,1500.0,39.1,39.1,39.0,39.05,1500.0
2017-11-20 14:30:00,39.05,39.1,39.0,39.0,1400.0,39.05,39.1,39.0,39.0,1400.0
2017-11-20 15:00:00,38.9,39.1,38.85,39.05,4118.0,38.9,39.1,38.85,39.05,4118.0
2017-11-20 15:30:00,39.05,39.15,38.97,38.97,8274.0,39.05,39.15,38.97,38.97,8274.0
2017-11-21 09:30:00,39.45,40.0,39.45,40.0,4584.0,39.45,40.0,39.45,40.0,4584.0
2017-11-21 10:00:00,40.0,40.4,39.95,40.4,2499.0,40.0,40.4,39.95,40.4,2499.0
2017-11-21 10:30:00,40.4,40.4,40.15,40.2,2000.0,40.4,40.4,40.15,40.2,2000.0
2017-11-21 11:00:00,40.25,40.25,40.1,40.1,3215.0,40.25,40.25,40.1,40.1,3215.0
2017-11-21 11:30:00,40.05,40.05,40.0,40.05,1000.0,40.05,40.05,40.0,40.05,1000.0
2017-11-21 12:00:00,40.05,40.05,39.95,40.0,900.0,40.05,40.05,39.95,40.0,900.0
2017-11-21 12:30:00,40.1,40.2,40.1,40.2,1638.0,40.1,40.2,40.1,40.2,1638.0
2017-11-21 13:00:00,40.15,40.25,40.15,40.2,900.0,40.15,40.25,40.15,40.2,900.0
2017-11-21 13:30:00,40.2,40.2,40.1,40.1,1195.0,40.2,40.2,40.1,40.1,1195.0
2017-11-21 14:00:00,40.1,40.15,40.05,40.1,1900.0,40.1,40.15,40.05,40.1,1900.0
2017-11-21 14:30:00,40.15,40.15,40.1,40.15,1000.0,40.15,40.15,40.1,40.15,1000.0
2017-11-21 15:00:00,40.25,40.25,40.15,40.15,1683.0,40.25,40.25,40.15,40.15,1683.0
2017-11-21 15:30:00,40.15,40.45,40.1,40.45,5839.0,40.15,40.45,40.1,40.45,5839.0
2017-11-22 09:30:00,40.4,40.5,40.2,40.4,1396.0,40.4,40.5,40.2,40.4,1396.0
2017-11-22 10:00:00,40.2,40.2,40.1,40.1,1500.0,40.2,40.2,40.1,40.1,1500.0
2017-11-22 10:30:00,40.15,40.2,40.15,40.15,500.0,40.15,40.2,40.15,40.15,500.0
2017-11-22 11:00:00,40.15,40.15,40.1,40.1,400.0,40.15,40.15,40.1,40.1,400.0
2017-11-22 11:30:00,40.1,40.1,39.95,39.95,300.0,40.1,40.1,39.95,39.95,300.0
2017-11-22 12:00:00,40.0,40.05,40.0,40.0,941.0,40.0,40.05,40.0,40.0,941.0
2017-11-22 12:30:00,39.95,39.95,39.9,39.9,200.0,39.95,39.95,39.9,39.9,200.0
2017-11-22 13:00:00,39.85,39.85,39.8,39.8,300.0,39.85,39.85,39.8,39.8,300.0
2017-11-22 13:30:00,39.85,39.85,39.7,39.7,900.0,39.85,39.85,39.7,39.7,900.0
2017-11-22 14:00:00,39.8,39.8,39.8,39.8,300.0,39.8,39.8,39.8,39.8,300.0
2017-11-22 14:30:00,39.8,39.8,39.8,39.8,600.0,39.8,39.8,39.8,39.8,600.0
2017-11-22 15:00:00,39.85,40.1,39.75,39.95,3114.0,39.85,40.1,39.75,39.95,3114.0
2017-11-22 15:30:00,40.0,40.0,39.92,40.0,4600.0,40.0,40.0,39.92,40.0,4600.0
2017-11-24 09:30:00,40.15,40.15,39.95,39.95,400.0,40.15,40.15,39.95,39.95,400.0
2017-11-24 10:00:00,40.1,40.2,40.05,40.2,600.0,40.1,40.2,40.05,40.2,600.0
2017-11-24 10:30:00,40.2,40.2,40.2,40.2,0.0,40.2,40.2,40.2,40.2,0.0
2017-11-24 11:00:00,40.2,40.2,40.2,40.2,100.0,40.2,40.2,40.2,40.2,100.0
2017-11-24 11:30:00,40.2,40.25,40.2,40.25,500.0,40.2,40.25,40.2,40.25,500.0
2017-11-24 12:00:00,40.2,40.5,40.2,40.5,2225.0,40.2,40.5,40.2,40.5,2225.0
2017-11-24 12:30:00,40.5,40.6,40.4,40.6,3700.0,40.5,40.6,40.4,40.6,3700.0
2017-11-27 09:30:00,39.8,40.0,39.6,39.6,2196.0,39.8,40.0,39.6,39.6,2196.0
2017-11-27 10:00:00,39.55,39.6,39.1,39.1,4800.0,39.55,39.6,39.1,39.1,4800.0
2017-11-27 10:30:00,39.0,39.0,38.8,38.85,1400.0,39.0,39.0,38.8,38.85,1400.0
2017-11-27 11:00:00,38.85,38.85,38.5,38.5,1500.0,38.85,38.85,38.5,38.5,1500.0
2017-11-27 11:30:00,38.5,38.5,38.4,38.45,1500.0,38.5,38.5,38.4,38.45,1500.0
2017-11-27 12:00:00,38.55,38.7,38.55,38.6,930.0,38.55,38.7,38.55,38.6,930.0
2017-11-27 12:30:00,38.6,38.63,38.6,38.6,800.0,38.6,38.63,38.6,38.6,800.0
2017-11-27 13:00:00,38.6,38.7,38.6,38.7,800.0,38.6,38.7,38.6,38.7,800.0
2017-11-27 13:30:00,38.7,38.78,38.65,38.78,1700.0,38.7,38.78,38.65,38.78,1700.0
2017-11-27 14:00:00,38.8,39.0,38.8,39.0,1000.0,38.8,39.0,38.8,39.0,1000.0
2017-11-27 14:30:00,39.05,39.05,38.95,39.0,1320.0,39.05,39.05,38.95,39.0,1320.0
2017-11-27 15:00:00,39.0,39.2,39.0,39.1,2194.0,39.0,39.2,39.0,39.1,2194.0
2017-11-27 15:30:00,39.1,39.1,38.8,38.85,6965.0,39.1,39.1,38.8,38.85,6965.0
2017-11-28 09:30:00,39.15,39.15,38.65,38.75,1600.0,39.15,39.15,38.65,38.75,1600.0
2017-11-28 10:00:00,38.8,38.8,38.8,38.8,200.0,38.8,38.8,38.8,38.8,200.0
2017-11-28 10:30:00,38.7,38.8,38.65,38.8,1100.0,38.7,38.8,38.65,38.8,1100.0
2017-11-28 11:00:00,38.85,38.85,38.8,38.85,700.0,38.85,38.85,38.8,38.85,700.0
2017-11-28 11:30:00,38.85,38.9,38.8,38.8,1200.0,38.85,38.9,38.8,38.8,1200.0
2017-11-28 12:00:00,38.75,38.9,38.75,38.85,1100.0,38.75,38.9,38.75,38.85,1100.0
2017-11-28 12:30:00,38.75,38.78,38.75,38.75,1100.0,38.75,38.78,38.75,38.75,1100.0
2017-11-28 13:00:00,38.75,38.85,38.75,38.75,1260.0,38.75,38.85,38.75,38.75,1260.0
2017-11-28 13:30:00,38.75,38.75,38.55,38.55,500.0,38.75,38.75,38.55,38.55,500.0
2017-11-28 14:00:00,38.55,38.75,38.55,38.75,1000.0,38.55,38.75,38.55,38.75,1000.0
2017-11-28 14:30:00,38.8,38.85,38.7,38.7,2100.0,38.8,38.85,38.7,38.7,2100.0
2017-11-28 15:00:00,38.7,38.78,38.7,38.78,2366.0,38.7,38.78,38.7,38.78,2366.0
2017-11-28 15:30:00,38.75,38.75,38.7,38.72,9322.0,38.75,38.75,38.7,38.72,9322.0
2017-11-29 09:30:00,38.75,38.75,38.25,38.25,4450.0,38.75,38.75,38.25,38.25,4450.0
2017-11-29 10:00:00,38.25,38.25,37.4,37.55,5307.0,38.25,38.25,37.4,37.55,5307.0
2017-11-29 10:30:00,37.55,37.55,36.85,37.15,3100.0,37.55,37.55,36.85,37.15,3100.0
2017-11-29 11:00:00,37.2,37.3,36.85,36.85,2335.0,37.2,37.3,36.85,36.85,2335.0
2017-11-29 11:30:00,36.8,36.8,36.3,36.3,3200.0,36.8,36.8,36.3,36.3,3200.0
2017-11-29 12:00:00,36.25,36.4,36.0,36.4,10254.0,36.25,36.4,36.0,36.4,10254.0
2017-11-29 12:30:00,36.4,36.7,36.35,36.4,9000.0,36.4,36.7,36.35,36.4,9000.0
2017-11-29 13:00:00,36.4,36.75,36.4,36.75,3756.0,36.4,36.75,36.4,36.75,3756.0
2017-11-29 13:30:00,36.8,36.83,36.75,36.78,1900.0,36.8,36.83,36.75,36.78,1900.0
2017-11-29 14:00:00,36.75,36.95,36.75,36.85,1800.0,36.75,36.95,36.75,36.85,1800.0
2017-11-29 14:30:00,36.8,36.8,36.45,36.6,4328.0,36.8,36.8,36.45,36.6,4328.0
2017-11-29 15:00:00,36.55,36.65,36.35,36.45,8505.0,36.55,36.65,36.35,36.45,8505.0
2017-11-29 15:30:00,36.5,36.7,36.45,36.45,18165.0,36.5,36.7,36.45,36.45,18165.0
2017-11-30 09:30:00,34.0,36.15,33.95,35.15,41297.0,34.0,36.15,33.95,35.15,41297.0
2017-11-30 10:00:00,35.35,35.6,34.7,34.7,14700.0,35.35,35.6,34.7,34.7,14700.0
2017-11-30 10:30:00,34.95,35.5,34.95,35.0,9300.0,34.95,35.5,34.95,35.0,9300.0
2017-11-30 11:00:00,35.0,35.15,34.7,35.05,5470.0,35.0,35.15,34.7,35.05,5470.0
2017-11-30 11:30:00,35.1,35.15,35.0,35.1,4800.0,35.1,35.15,35.0,35.1,4800.0
2017-11-30 12:00:00,35.05,35.1,34.95,35.05,6500.0,35.05,35.1,34.95,35.05,6500.0
2017-11-30 12:30:00,35.0,35.0,34.3,34.4,6600.0,35.0,35.0,34.3,34.4,6600.0
2017-11-30 13:00:00,34.4,34.6,34.05,34.1,4950.0,34.4,34.6,34.05,34.1,4950.0
2017-11-30 13:30:00,34.2,34.5,34.2,34.35,5027.0,34.2,34.5,34.2,34.35,5027.0
2017-11-30 14:00:00,34.3,34.3,33.7,33.85,6772.0,34.3,34.3,33.7,33.85,6772.0
2017-11-30 14:30:00,33.88,34.08,33.85,33.95,9348.0,33.88,34.08,33.85,33.95,9348.0
2017-11-30 15:00:00,33.97,33.97,33.67,33.67,10959.0,33.97,33.97,33.67,33.67,10959.0
2017-11-30 15:30:00,33.67,34.1,33.3,34.1,41678.0,33.67,34.1,33.3,34.1,41678.0
2017-12-01 09:30:00,34.0,34.1,33.3,33.3,8455.0,34.0,34.1,33.3,33.3,8455.0
2017-12-01 10:00:00,33.5,33.7,33.25,33.7,3300.0,33.5,33.7,33.25,33.7,3300.0
2017-12-01 10:30:00,33.6,33.7,33.6,33.7,1586.0,33.6,33.7,33.6,33.7,1586.0
2017-12-01 11:00:00,33.65,33.7,33.2,33.2,12105.0,33.65,33.7,33.2,33.2,12105.0
2017-12-01 11:30:00,33.25,33.5,33.0,33.4,11072.0,33.25,33.5,33.0,33.4,11072.0
2017-12-01 12:00:00,33.45,33.8,33.45,33.7,6286.0,33.45,33.8,33.45,33.7,6286.0
2017-12-01 12:30:00,33.7,33.75,33.45,33.75,5200.0,33.7,33.75,33.45,33.75,5200.0
2017-12-01 13:00:00,33.75,33.85,33.75,33.8,4296.0,33.75,33.85,33.75,33.8,4296.0
2017-12-01 13:30:00,33.8,33.95,33.8,33.8,5994.0,33.8,33.95,33.8,33.8,5994.0
2017-12-01 14:00:00,33.8,33.85,33.75,33.85,3979.0,33.8,33.85,33.75,33.85,3979.0
2017-12-01 14:30:00,33.8,33.8,33.65,33.8,4507.0,33.8,33.8,33.65,33.8,4507.0
2017-12-01 15:00:00,33.75,33.85,33.75,33.8,7067.0,33.75,33.85,33.75,33.8,7067.0
2017-12-01 15:30:00,33.83,34.2,33.83,34.2,32325.0,33.83,34.2,33.83,34.2,32325.0
2017-12-04 09:30:00,34.7,34.75,33.95,33.95,6326.0,34.7,34.75,33.95,33.95,6326.0
2017-12-04 10:00:00,34.0,34.25,33.95,34.1,10800.0,34.0,34.25,33.95,34.1,10800.0
2017-12-04 10:30:00,34.1,34.15,33.7,33.81,7866.0,34.1,34.15,33.7,33.81,7866.0
2017-12-04 11:00:00,33.8,34.05,33.7,34.0,4471.0,33.8,34.05,33.7,34.0,4471.0
2017-12-04 11:30:00,33.95,34.0,33.75,34.0,5709.0,33.95,34.0,33.75,34.0,5709.0
2017-12-04 12:00:00,33.95,34.0,33.75,33.75,5459.0,33.95,34.0,33.75,33.75,5459.0
2017-12-04 12:30:00,33.75,33.8,33.75,33.8,2896.0,33.75,33.8,33.75,33.8,2896.0
2017-12-04 13:00:00,33.85,33.9,33.75,33.75,2000.0,33.85,33.9,33.75,33.75,2000.0
2017-12-04 13:30:00,33.7,33.7,33.6,33.65,3734.0,33.7,33.7,33.6,33.65,3734.0
2017-12-04 14:00:00,33.65,33.7,33.65,33.65,4854.0,33.65,33.7,33.65,33.65,4854.0
2017-12-04 14:30:00,33.6,33.75,33.55,33.55,6600.0,33.6,33.75,33.55,33.55,6600.0
2017-12-04 15:00:00,33.45,33.5,33.45,33.45,4793.0,33.45,33.5,33.45,33.45,4793.0
2017-12-04 15:30:00,33.45,33.8,33.4,33.8,24848.0,33.45,33.8,33.4,33.8,24848.0
2017-12-05 09:30:00,33.55,34.05,33.55,33.8,3097.0,33.55,34.05,33.55,33.8,3097.0
2017-12-05 10:00:00,33.9,34.0,33.8,33.8,2804.0,33.9,34.0,33.8,33.8,2804.0
2017-12-05 10:30:00,33.75,33.85,33.7,33.85,6689.0,33.75,33.85,33.7,33.85,6689.0
2017-12-05 11:00:00,33.9,34.1,33.85,33.95,6700.0,33.9,34.1,33.85,33.95,6700.0
2017-12-05 11:30:00,33.95,34.0,33.95,34.0,2900.0,33.95,34.0,33.95,34.0,2900.0
2017-12-05 12:00:00,34.0,34.05,33.9,33.9,2900.0,34.0,34.05,33.9,33.9,2900.0
2017-12-05 12:30:00,33.9,33.9,33.7,33.7,1800.0,33.9,33.9,33.7,33.7,1800.0
2017-12-05 13:00:00,33.6,33.75,33.45,33.75,2000.0,33.6,33.75,33.45,33.75,2000.0
2017-12-05 13:30:00,33.75,33.75,33.65,33.7,2900.0,33.75,33.75,33.65,33.7,2900.0
2017-12-05 14:00:00,33.65,33.75,33.65,33.75,3549.0,33.65,33.75,33.65,33.75,3549.0
2017-12-05 14:30:00,33.75,33.75,33.3,33.3,4366.0,33.75,33.75,33.3,33.3,4366.0
2017-12-05 15:00:00,33.35,33.6,33.3,33.6,7254.0,33.35,33.6,33.3,33.6,7254.0
2017-12-05 15:30:00,33.55,33.6,33.4,33.5,15318.0,33.55,33.6,33.4,33.5,15318.0
2017-12-06 09:30:00,33.2,33.4,32.9,33.05,3460.0,33.2,33.4,32.9,33.05,3460.0
2017-12-06 10:00:00,33.0,33.1,32.75,33.0,2300.0,33.0,33.1,32.75,33.0,2300.0
2017-12-06 10:30:00,33.0,33.0,32.85,32.9,1500.0,33.0,33.0,32.85,32.9,1500.0
2017-12-06 11:00:00,32.92,32.92,32.85,32.85,2300.0,32.92,32.92,32.85,32.85,2300.0
2017-12-06 11:30:00,32.8,32.85,32.8,32.85,2302.0,32.8,32.85,32.8,32.85,2302.0
2017-12-06 12:00:00,32.8,32.8,32.6,32.6,2933.0,32.8,32.8,32.6,32.6,2933.0
2017-12-06 12:30:00,32.6,32.6,32.55,32.55,2372.0,32.6,32.6,32.55,32.55,2372.0
2017-12-06 13:00:00,32.51,32.51,32.45,32.45,5865.0,32.51,32.51,32.45,32.45,5865.0
2017-12-06 13:30:00,32.5,32.65,32.45,32.5,4448.0,32.5,32.65,32.45,32.5,4448.0
2017-12-06 14:00:00,32.55,32.65,32.55,32.65,4490.0,32.55,32.65,32.55,32.65,4490.0
2017-12-06 14:30:00,32.65,32.85,32.65,32.85,5296.0,32.65,32.85,32.65,32.85,5296.0
2017-12-06 15:00:00,32.8,32.85,32.65,32.65,3175.0,32.8,32.85,32.65,32.65,3175.0
2017-12-06 15:30:00,32.65,32.65,32.5,32.5,16804.0,32.65,32.65,32.5,32.5,16804.0
2017-12-07 09:30:00,32.85,33.0,32.85,32.95,1100.0,32.85,33.0,32.85,32.95,1100.0
2017-12-07 10:00:00,32.85,33.3,32.85,33.3,4900.0,32.85,33.3,32.85,33.3,4900.0
2017-12-07 10:30:00,33.3,33.33,33.25,33.25,1900.0,33.3,33.33,33.25,33.25,1900.0
2017-12-07 11:00:00,33.35,33.35,33.2,33.3,3884.0,33.35,33.35,33.2,33.3,3884.0
2017-12-07 11:30:00,33.25,33.3,33.2,33.3,1638.0,33.25,33.3,33.2,33.3,1638.0
2017-12-07 12:00:00,33.3,33.5,33.25,33.5,3359.0,33.3,33.5,33.25,33.5,3359.0
2017-12-07 12:30:00,33.55,33.65,33.55,33.6,2000.0,33.55,33.65,33.55,33.6,2000.0
2017-12-07 13:00:00,33.55,33.6,33.45,33.5,6057.0,33.55,33.6,33.45,33.5,6057.0
2017-12-07 13:30:00,33.55,33.55,33.45,33.5,1900.0,33.55,33.55,33.45,33.5,1900.0
2017-12-07 14:00:00,33.5,33.5,33.42,33.47,2300.0,33.5,33.5,33.42,33.47,2300.0
2017-12-07 14:30:00,33.45,33.5,33.42,33.5,2578.0,33.45,33.5,33.42,33.5,2578.0
2017-12-07 15:00:00,33.5,33.6,33.5,33.6,2700.0,33.5,33.6,33.5,33.6,2700.0
2017-12-07 15:30:00,33.5,33.6,33.5,33.6,10060.0,33.5,33.6,33.5,33.6,10060.0
2017-12-08 09:30:00,33.95,34.3,33.75,34.3,2100.0,33.95,34.3,33.75,34.3,2100.0
2017-12-08 10:00:00,34.2,34.4,34.2,34.25,4900.0,34.2,34.4,34.2,34.25,4900.0
2017-12-08 10:30:00,34.25,34.35,34.2,34.35,3216.0,34.25,34.35,34.2,34.35,3216.0
2017-12-08 11:00:00,34.35,34.35,34.15,34.15,6503.0,34.35,34.35,34.15,34.15,6503.0
2017-12-08 11:30:00,34.15,34.15,34.0,34.0,3400.0,34.15,34.15,34.0,34.0,3400.0
2017-12-08 12:00:00,34.0,34.03,34.0,34.0,2100.0,34.0,34.03,34.0,34.0,2100.0
2017-12-08 12:30:00,33.97,33.97,33.8,33.8,3665.0,33.97,33.97,33.8,33.8,3665.0
2017-12-08 13:00:00,33.8,33.88,33.75,33.78,2310.0,33.8,33.88,33.75,33.78,2310.0
2017-12-08 13:30:00,33.78,33.92,33.75,33.9,3700.0,33.78,33.92,33.75,33.9,3700.0
2017-12-08 14:00:00,33.88,34.0,33.8,34.0,4119.0,33.88,34.0,33.8,34.0,4119.0
2017-12-08 14:30:00,34.0,34.0,33.85,33.85,2000.0,34.0,34.0,33.85,33.85,2000.0
2017-12-08 15:00:00,33.75,33.85,33.75,33.85,3500.0,33.75,33.85,33.75,33.85,3500.0
2017-12-08 15:30:00,33.85,34.05,33.8,34.05,16107.0,33.85,34.05,33.8,34.05,16107.0
2017-12-11 09:30:00,34.1,34.4,33.65,33.75,2289.0,34.1,34.4,33.65,33.75,2289.0
2017-12-11 10:00:00,33.8,33.8,33.6,33.6,1700.0,33.8,33.8,33.6,33.6,1700.0
2017-12-11 10:30:00,33.55,33.58,33.4,33.5,2200.0,33.55,33.58,33.4,33.5,2200.0
2017-12-11 11:00:00,33.45,33.55,33.4,33.55,2133.0,33.45,33.55,33.4,33.55,2133.0
2017-12-11 11:30:00,33.45,33.45,33.3,33.45,1597.0,33.45,33.45,33.3,33.45,1597.0
2017-12-11 12:00:00,33.4,33.5,33.4,33.5,2000.0,33.4,33.5,33.4,33.5,2000.0
2017-12-11 12:30:00,33.55,33.55,33.5,33.5,2690.0,33.55,33.55,33.5,33.5,2690.0
2017-12-11 13:00:00,33.45,33.6,33.4,33.45,2055.0,33.45,33.6,33.4,33.45,2055.0
2017-12-11 13:30:00,33.3,33.3,33.2,33.2,2000.0,33.3,33.3,33.2,33.2,2000.0
2017-12-11 14:00:00,33.1,33.2,33.1,33.2,1400.0,33.1,33.2,33.1,33.2,1400.0
2017-12-11 14:30:00,33.25,33.35,33.25,33.35,800.0,33.25,33.35,33.25,33.35,800.0
2017-12-11 15:00:00,33.4,33.42,33.35,33.4,2000.0,33.4,33.42,33.35,33.4,2000.0
2017-12-11 15:30:00,33.38,33.45,33.38,33.45,8920.0,33.38,33.45,33.38,33.45,8920.0
2017-12-12 09:30:00,33.7,33.95,33.7,33.95,5537.0,33.7,33.95,33.7,33.95,5537.0
2017-12-12 10:00:00,34.05,34.1,34.0,34.0,2118.0,34.05,34.1,34.0,34.0,2118.0
2017-12-12 10:30:00,33.95,34.3,33.9,34.3,4300.0,33.95,34.3,33.9,34.3,4300.0
2017-12-12 11:00:00,34.3,34.5,34.3,34.5,3722.0,34.3,34.5,34.3,34.5,3722.0
2017-12-12 11:30:00,34.35,34.6,34.35,34.5,2400.0,34.35,34.6,34.35,34.5,2400.0
2017-12-12 12:00:00,34.5,34.55,34.4,34.55,4412.0,34.5,34.55,34.4,34.55,4412.0
2017-12-12 12:30:00,34.55,34.55,34.5,34.55,2276.0,34.55,34.55,34.5,34.55,2276.0
2017-12-12 13:00:00,34.6,34.6,34.45,34.45,2400.0,34.6,34.6,34.45,34.45,2400.0
2017-12-12 13:30:00,34.4,34.5,34.4,34.45,2997.0,34.4,34.5,34.4,34.45,2997.0
2017-12-12 14:00:00,34.35,34.45,34.35,34.45,2927.0,34.35,34.45,34.35,34.45,2927.0
2017-12-12 14:30:00,34.45,34.55,34.45,34.5,3328.0,34.45,34.55,34.45,34.5,3328.0
2017-12-12 15:00:00,34.55,34.55,34.5,34.55,5400.0,34.55,34.55,34.5,34.55,5400.0
2017-12-12 15:30:00,34.55,34.55,34.4,34.45,13796.0,34.55,34.55,34.4,34.45,13796.0
2017-12-13 09:30:00,34.3,34.7,34.3,34.5,2679.0,34.3,34.7,34.3,34.5,2679.0
2017-12-13 10:00:00,34.35,34.45,34.25,34.35,2900.0,34.35,34.45,34.25,34.35,2900.0
2017-12-13 10:30:00,34.35,34.55,34.35,34.5,1900.0,34.35,34.55,34.35,34.5,1900.0
2017-12-13 11:00:00,34.31,34.35,34.2,34.35,2431.0,34.31,34.35,34.2,34.35,2431.0
2017-12-13 11:30:00,34.3,34.4,34.25,34.4,3100.0,34.3,34.4,34.25,34.4,3100.0
2017-12-13 12:00:00,34.45,34.45,34.3,34.38,4100.0,34.45,34.45,34.3,34.38,4100.0
2017-12-13 12:30:00,34.4,34.45,34.28,34.35,2500.0,34.4,34.45,34.28,34.35,2500.0
2017-12-13 13:00:00,34.4,34.5,34.4,34.4,1300.0,34.4,34.5,34.4,34.4,1300.0
2017-12-13 13:30:00,34.4,34.45,34.35,34.35,1900.0,34.4,34.45,34.35,34.35,1900.0
2017-12-13 14:00:00,34.35,34.5,34.35,34.5,2400.0,34.35,34.5,34.35,34.5,2400.0
2017-12-13 14:30:00,34.5,34.55,34.5,34.55,2500.0,34.5,34.55,34.5,34.55,2500.0
2017-12-13 15:00:00,34.55,34.6,34.55,34.55,4580.0,34.55,34.6,34.55,34.55,4580.0
2017-12-13 15:30:00,34.55,34.6,34.5,34.5,7443.0,34.55,34.6,34.5,34.5,7443.0
2017-12-14 09:30:00,34.5,34.6,34.5,34.6,600.0,34.5,34.6,34.5,34.6,600.0
2017-12-14 10:00:00,34.55,34.6,34.47,34.5,5640.0,34.55,34.6,34.47,34.5,5640.0
2017-12-14 10:30:00,34.45,34.65,34.45,34.6,1900.0,34.45,34.65,34.45,34.6,1900.0
2017-12-14 11:00:00,34.6,34.65,34.55,34.65,800.0,34.6,34.65,34.55,34.65,800.0
2017-12-14 11:30:00,34.7,34.85,34.7,34.85,1100.0,34.7,34.85,34.7,34.85,1100.0
2017-12-14 12:00:00,34.9,34.9,34.6,34.6,2644.0,34.9,34.9,34.6,34.6,2644.0
2017-12-14 12:30:00,34.65,34.65,34.55,34.55,1019.0,34.65,34.65,34.55,34.55,1019.0
2017-12-14 13:00:00,34.55,34.55,34.5,34.55,1200.0,34.55,34.55,34.5,34.55,1200.0
2017-12-14 13:30:00,34.6,34.6,34.5,34.5,1302.0,34.6,34.6,34.5,34.5,1302.0
2017-12-14 14:00:00,34.55,34.55,34.45,34.45,4600.0,34.55,34.55,34.45,34.45,4600.0
2017-12-14 14:30:00,34.5,34.5,34.35,34.45,3800.0,34.5,34.5,34.35,34.45,3800.0
2017-12-14 15:00:00,34.45,34.55,34.4,34.5,8761.0,34.45,34.55,34.4,34.5,8761.0
2017-12-14 15:30:00,34.55,34.55,34.2,34.2,23719.0,34.55,34.55,34.2,34.2,23719.0
2017-12-15 09:30:00,34.0,34.2,34.0,34.15,2832.0,34.0,34.2,34.0,34.15,2832.0
2017-12-15 10:00:00,34.25,34.4,34.25,34.3,2591.0,34.25,34.4,34.25,34.3,2591.0
2017-12-15 10:30:00,34.25,34.35,34.2,34.3,1600.0,34.25,34.35,34.2,34.3,1600.0
2017-12-15 11:00:00,34.35,34.45,34.35,34.45,2500.0,34.35,34.45,34.35,34.45,2500.0
2017-12-15 11:30:00,34.5,34.5,34.45,34.5,1300.0,34.5,34.5,34.45,34.5,1300.0
2017-12-15 12:00:00,34.5,34.6,34.5,34.55,1700.0,34.5,34.6,34.5,34.55,1700.0
2017-12-15 12:30:00,34.5,34.6,34.35,34.55,3811.0,34.5,34.6,34.35,34.55,3811.0
2017-12-15 13:00:00,34.5,34.5,34.5,34.5,952.0,34.5,34.5,34.5,34.5,952.0
2017-12-15 13:30:00,34.5,34.7,34.5,34.7,1398.0,34.5,34.7,34.5,34.7,1398.0
2017-12-15 14:00:00,34.7,34.7,34.6,34.65,3321.0,34.7,34.7,34.6,34.65,3321.0
2017-12-15 14:30:00,34.7,34.7,34.6,34.6,1262.0,34.7,34.7,34.6,34.6,1262.0
2017-12-15 15:00:00,34.6,34.8,34.6,34.8,2500.0,34.6,34.8,34.6,34.8,2500.0
2017-12-15 15:30:00,34.75,34.75,34.4,34.4,22187.0,34.75,34.75,34.4,34.4,22187.0
2017-12-18 09:30:00,34.5,34.75,34.5,34.75,1662.0,34.5,34.75,34.5,34.75,1662.0
2017-12-18 10:00:00,34.7,35.2,34.7,35.15,3000.0,34.7,35.2,34.7,35.15,3000.0
2017-12-18 10:30:00,35.2,35.3,35.2,35.3,2018.0,35.2,35.3,35.2,35.3,2018.0
2017-12-18 11:00:00,35.3,35.5,35.25,35.35,3571.0,35.3,35.5,35.25,35.35,3571.0
2017-12-18 11:30:00,35.3,35.45,35.2,35.45,6003.0,35.3,35.45,35.2,35.45,6003.0
2017-12-18 12:00:00,35.5,35.53,35.3,35.35,1830.0,35.5,35.53,35.3,35.35,1830.0
2017-12-18 12:30:00,35.35,35.35,35.25,35.3,2300.0,35.35,35.35,35.25,35.3,2300.0
2017-12-18 13:00:00,35.3,35.3,35.25,35.25,1300.0,35.3,35.3,35.25,35.25,1300.0
2017-12-18 13:30:00,35.25,35.25,35.1,35.1,1611.0,35.25,35.25,35.1,35.1,1611.0
2017-12-18 14:00:00,35.1,35.2,35.1,35.15,2310.0,35.1,35.2,35.1,35.15,2310.0
2017-12-18 14:30:00,35.17,35.2,35.15,35.2,1600.0,35.17,35.2,35.15,35.2,1600.0
2017-12-18 15:00:00,35.2,35.25,35.13,35.25,2400.0,35.2,35.25,35.13,35.25,2400.0
2017-12-18 15:30:00,35.3,35.33,35.25,35.3,8599.0,35.3,35.33,35.25,35.3,8599.0
2017-12-19 09:30:00,35.2,35.25,35.15,35.25,3500.0,35.2,35.25,35.15,35.25,3500.0
2017-12-19 10:00:00,35.15,35.15,34.7,34.7,6903.0,35.15,35.15,34.7,34.7,6903.0
2017-12-19 10:30:00,34.75,34.75,34.5,34.5,3326.0,34.75,34.75,34.5,34.5,3326.0
2017-12-19 11:00:00,34.5,34.5,34.3,34.35,3255.0,34.5,34.5,34.3,34.35,3255.0
2017-12-19 11:30:00,34.35,34.4,34.2,34.2,2300.0,34.35,34.4,34.2,34.2,2300.0
2017-12-19 12:00:00,34.1,34.1,34.0,34.0,2588.0,34.1,34.1,34.0,34.0,2588.0
2017-12-19 12:30:00,33.95,34.05,33.85,34.0,3316.0,33.95,34.05,33.85,34.0,3316.0
2017-12-19 13:00:00,33.95,34.05,33.95,33.95,4350.0,33.95,34.05,33.95,33.95,4350.0
2017-12-19 13:30:00,33.95,34.05,33.95,34.05,1700.0,33.95,34.05,33.95,34.05,1700.0
2017-12-19 14:00:00,34.05,34.05,33.97,33.97,1750.0,34.05,34.05,33.97,33.97,1750.0
2017-12-19 14:30:00,33.95,33.95,33.8,33.8,7427.0,33.95,33.95,33.8,33.8,7427.0
2017-12-19 15:00:00,33.75,33.85,33.7,33.8,2800.0,33.75,33.85,33.7,33.8,2800.0
2017-12-19 15:30:00,33.85,34.0,33.75,33.8,33966.0,33.85,34.0,33.75,33.8,33966.0
2017-12-20 09:30:00,34.25,34.25,33.75,33.95,2625.0,34.25,34.25,33.75,33.95,2625.0
2017-12-20 10:00:00,33.9,33.9,33.5,33.5,4521.0,33.9,33.9,33.5,33.5,4521.0
2017-12-20 10:30:00,33.45,33.8,33.45,33.8,3199.0,33.45,33.8,33.45,33.8,3199.0
2017-12-20 11:00:00,33.9,33.95,33.9,33.95,1000.0,33.9,33.95,33.9,33.95,1000.0
2017-12-20 11:30:00,33.95,34.0,33.95,34.0,1500.0,33.95,34.0,33.95,34.0,1500.0
2017-12-20 12:00:00,34.05,34.15,34.05,34.1,1000.0,34.05,34.15,34.05,34.1,1000.0
2017-12-20 12:30:00,34.05,34.05,33.95,34.0,2200.0,34.05,34.05,33.95,34.0,2200.0
2017-12-20 13:00:00,34.0,34.05,34.0,34.05,3255.0,34.0,34.05,34.0,34.05,3255.0
2017-12-20 13:30:00,34.05,34.2,34.05,34.2,1100.0,34.05,34.2,34.05,34.2,1100.0
2017-12-20 14:00:00,34.25,34.3,34.15,34.2,2500.0,34.25,34.3,34.15,34.2,2500.0
2017-12-20 14:30:00,34.2,34.2,34.15,34.15,600.0,34.2,34.2,34.15,34.15,600.0
2017-12-20 15:00:00,34.15,34.15,34.1,34.15,3191.0,34.15,34.15,34.1,34.15,3191.0
2017-12-20 15:30:00,34.15,34.25,34.15,34.25,6073.0,34.15,34.25,34.15,34.25,6073.0
2017-12-21 09:30:00,34.05,34.25,34.05,34.05,1756.0,34.05,34.25,34.05,34.05,1756.0
2017-12-21 10:00:00,34.05,34.1,34.03,34.1,750.0,34.05,34.1,34.03,34.1,750.0
2017-12-21 10:30:00,34.15,34.15,34.05,34.05,2333.0,34.15,34.15,34.05,34.05,2333.0
2017-12-21 11:00:00,34.1,34.25,34.1,34.25,1000.0,34.1,34.25,34.1,34.25,1000.0
2017-12-21 11:30:00,34.28,34.28,34.2,34.2,700.0,34.28,34.28,34.2,34.2,700.0
2017-12-21 12:00:00,34.1,34.1,33.95,34.03,2200.0,34.1,34.1,33.95,34.03,2200.0
2017-12-21 12:30:00,34.0,34.05,33.85,34.05,5066.0,34.0,34.05,33.85,34.05,5066.0
2017-12-21 13:00:00,34.05,34.05,34.0,34.05,4515.0,34.05,34.05,34.0,34.05,4515.0
2017-12-21 13:30:00,34.0,34.0,33.85,33.9,3900.0,34.0,34.0,33.85,33.9,3900.0
2017-12-21 14:00:00,33.83,33.95,33.8,33.9,4700.0,33.83,33.95,33.8,33.9,4700.0
2017-12-21 14:30:00,33.85,33.9,33.85,33.9,2392.0,33.85,33.9,33.85,33.9,2392.0
2017-12-21 15:00:00,33.9,33.9,33.85,33.85,500.0,33.9,33.9,33.85,33.85,500.0
2017-12-21 15:30:00,33.85,33.85,33.65,33.65,10947.0,33.85,33.85,33.65,33.65,10947.0
2017-12-22 09:30:00,33.7,33.95,33.7,33.95,945.0,33.7,33.95,33.7,33.95,945.0
2017-12-22 10:00:00,33.85,33.95,33.85,33.85,1100.0,33.85,33.95,33.85,33.85,1100.0
2017-12-22 10:30:00,33.9,33.95,33.85,33.9,2000.0,33.9,33.95,33.85,33.9,2000.0
2017-12-22 11:00:00,33.9,33.9,33.85,33.9,1400.0,33.9,33.9,33.85,33.9,1400.0
2017-12-22 11:30:00,33.92,33.92,33.9,33.9,1200.0,33.92,33.92,33.9,33.9,1200.0
2017-12-22 12:00:00,33.9,33.9,33.9,33.9,400.0,33.9,33.9,33.9,33.9,400.0
2017-12-22 12:30:00,33.9,33.9,33.85,33.85,402.0,33.9,33.9,33.85,33.85,402.0
2017-12-22 13:00:00,33.9,33.9,33.9,33.9,500.0,33.9,33.9,33.9,33.9,500.0
2017-12-22 13:30:00,33.85,33.92,33.85,33.92,600.0,33.85,33.92,33.85,33.92,600.0
2017-12-22 14:00:00,33.9,33.9,33.81,33.9,1665.0,33.9,33.9,33.81,33.9,1665.0
2017-12-22 14:30:00,33.85,33.9,33.75,33.9,1794.0,33.85,33.9,33.75,33.9,1794.0
2017-12-22 15:00:00,33.95,33.95,33.95,33.95,2000.0,33.95,33.95,33.95,33.95,2000.0
2017-12-22 15:30:00,33.95,34.05,33.9,34.05,6968.0,33.95,34.05,33.9,34.05,6968.0
2017-12-26 09:30:00,33.55,33.55,33.3,33.55,1044.0,33.55,33.55,33.3,33.55,1044.0
2017-12-26 10:00:00,33.55,33.88,33.55,33.85,3300.0,33.55,33.88,33.55,33.85,3300.0
2017-12-26 10:30:00,33.65,33.7,33.65,33.65,700.0,33.65,33.7,33.65,33.65,700.0
2017-12-26 11:00:00,33.65,34.05,33.65,34.05,3040.0,33.65,34.05,33.65,34.05,3040.0
2017-12-26 11:30:00,34.1,34.3,34.05,34.2,5470.0,34.1,34.3,34.05,34.2,5470.0
2017-12-26 12:00:00,34.15,34.25,34.15,34.15,2000.0,34.15,34.25,34.15,34.15,2000.0
2017-12-26 12:30:00,34.15,34.15,34.05,34.1,1136.0,34.15,34.15,34.05,34.1,1136.0
2017-12-26 13:00:00,34.05,34.05,34.05,34.05,1462.0,34.05,34.05,34.05,34.05,1462.0
2017-12-26 13:30:00,34.05,34.3,34.05,34.3,4131.0,34.05,34.3,34.05,34.3,4131.0
2017-12-26 14:00:00,34.3,34.3,34.25,34.3,1500.0,34.3,34.3,34.25,34.3,1500.0
2017-12-26 14:30:00,34.35,34.35,34.35,34.35,1500.0,34.35,34.35,34.35,34.35,1500.0
2017-12-26 15:00:00,34.4,34.45,34.4,34.45,3400.0,34.4,34.45,34.4,34.45,3400.0
2017-12-26 15:30:00,34.5,34.55,34.35,34.45,12796.0,34.5,34.55,34.35,34.45,12796.0
2017-12-27 09:30:00,34.1,34.4,34.05,34.1,3855.0,34.1,34.4,34.05,34.1,3855.0
2017-12-27 10:00:00,34.05,34.1,34.05,34.1,510.0,34.05,34.1,34.05,34.1,510.0
2017-12-27 10:30:00,34.15,34.15,34.1,34.1,500.0,34.15,34.15,34.1,34.1,500.0
2017-12-27 11:00:00,34.05,34.05,33.9,33.9,1128.0,34.05,34.05,33.9,33.9,1128.0
2017-12-27 11:30:00,33.9,34.0,33.9,33.95,3927.0,33.9,34.0,33.9,33.95,3927.0
2017-12-27 12:00:00,33.9,33.9,33.8,33.85,1700.0,33.9,33.9,33.8,33.85,1700.0
2017-12-27 12:30:00,33.85,33.88,33.75,33.75,1449.0,33.85,33.88,33.75,33.75,1449.0
2017-12-27 13:00:00,33.7,33.75,33.7,33.7,2410.0,33.7,33.75,33.7,33.7,2410.0
2017-12-27 13:30:00,33.75,33.9,33.7,33.9,1700.0,33.75,33.9,33.7,33.9,1700.0
2017-12-27 14:00:00,33.9,34.05,33.9,34.05,2031.0,33.9,34.05,33.9,34.05,2031.0
2017-12-27 14:30:00,34.1,34.2,34.1,34.2,3200.0,34.1,34.2,34.1,34.2,3200.0
2017-12-27 15:00:00,34.2,34.35,34.2,34.25,3600.0,34.2,34.35,34.2,34.25,3600.0
2017-12-27 15:30:00,34.2,34.2,34.13,34.13,9820.0,34.2,34.2,34.13,34.13,9820.0
2017-12-28 09:30:00,34.15,34.15,34.1,34.1,1700.0,34.15,34.15,34.1,34.1,1700.0
2017-12-28 10:00:00,34.1,34.15,34.1,34.15,700.0,34.1,34.15,34.1,34.15,700.0
2017-12-28 10:30:00,34.15,34.2,34.15,34.2,1005.0,34.15,34.2,34.15,34.2,1005.0
2017-12-28 11:00:00,34.25,34.25,34.2,34.2,957.0,34.25,34.25,34.2,34.2,957.0
2017-12-28 11:30:00,34.15,34.2,34.15,34.2,400.0,34.15,34.2,34.15,34.2,400.0
2017-12-28 12:00:00,34.2,34.2,34.2,34.2,100.0,34.2,34.2,34.2,34.2,100.0
2017-12-28 12:30:00,34.15,34.15,34.15,34.15,500.0,34.15,34.15,34.15,34.15,500.0
2017-12-28 13:00:00,34.15,34.15,34.15,34.15,100.0,34.15,34.15,34.15,34.15,100.0
2017-12-28 13:30:00,34.2,34.35,34.2,34.35,1718.0,34.2,34.35,34.2,34.35,1718.0
2017-12-28 14:00:00,34.35,34.35,34.3,34.35,1079.0,34.35,34.35,34.3,34.35,1079.0
2017-12-28 14:30:00,34.35,34.45,34.35,34.45,1682.0,34.35,34.45,34.35,34.45,1682.0
2017-12-28 15:00:00,34.35,34.35,34.3,34.3,1055.0,34.35,34.35,34.3,34.3,1055.0
2017-12-28 15:30:00,34.35,34.4,34.3,34.4,4700.0,34.35,34.4,34.3,34.4,4700.0
2017-12-29 09:30:00,34.35,34.35,34.25,34.3,700.0,34.35,34.35,34.25,34.3,700.0
2017-12-29 10:00:00,34.2,34.3,34.2,34.25,700.0,34.2,34.3,34.2,34.25,700.0
2017-12-29 10:30:00,34.4,34.45,34.3,34.3,800.0,34.4,34.45,34.3,34.3,800.0
2017-12-29 11:00:00,34.3,34.35,34.25,34.3,1300.0,34.3,34.35,34.25,34.3,1300.0
2017-12-29 11:30:00,34.3,34.35,34.3,34.35,800.0,34.3,34.35,34.3,34.35,800.0
2017-12-29 12:00:00,34.35,34.4,34.35,34.4,442.0,34.35,34.4,34.35,34.4,442.0
2017-12-29 12:30:00,34.4,34.4,34.3,34.3,546.0,34.4,34.4,34.3,34.3,546.0
2017-12-29 13:00:00,34.3,34.35,34.3,34.35,600.0,34.3,34.35,34.3,34.35,600.0
2017-12-29 13:30:00,34.35,34.35,34.25,34.25,800.0,34.35,34.35,34.25,34.25,800.0
2017-12-29 14:00:00,34.25,34.35,34.25,34.35,1700.0,34.25,34.35,34.25,34.35,1700.0
2017-12-29 14:30:00,34.4,34.6,34.35,34.6,3133.0,34.4,34.6,34.35,34.6,3133.0
2017-12-29 15:00:00,34.55,34.65,34.55,34.6,4600.0,34.55,34.65,34.55,34.6,4600.0
2017-12-29 15:30:00,34.6,34.6,34.15,34.15,8651.0,34.6,34.6,34.15,34.15,8651.0
2018-01-02 09:30:00,34.3,34.65,34.25,34.65,1000.0,34.3,34.65,34.25,34.65,1000.0
2018-01-02 10:00:00,34.7,34.7,34.58,34.65,2645.0,34.7,34.7,34.58,34.65,2645.0
2018-01-02 10:30:00,34.65,34.75,34.65,34.75,1475.0,34.65,34.75,34.65,34.75,1475.0
2018-01-02 11:00:00,34.9,34.9,34.85,34.85,1231.0,34.9,34.9,34.85,34.85,1231.0
2018-01-02 11:30:00,34.85,34.9,34.75,34.9,1800.0,34.85,34.9,34.75,34.9,1800.0
2018-01-02 12:00:00,34.9,34.9,34.8,34.8,1100.0,34.9,34.9,34.8,34.8,1100.0
2018-01-02 12:30:00,34.85,34.85,34.65,34.65,1300.0,34.85,34.85,34.65,34.65,1300.0
2018-01-02 13:00:00,34.65,34.65,34.65,34.65,1300.0,34.65,34.65,34.65,34.65,1300.0
2018-01-02 13:30:00,34.65,34.7,34.65,34.65,1800.0,34.65,34.7,34.65,34.65,1800.0
2018-01-02 14:00:00,34.65,34.7,34.55,34.65,3034.0,34.65,34.7,34.55,34.65,3034.0
2018-01-02 14:30:00,34.65,34.65,34.55,34.6,2281.0,34.65,34.65,34.55,34.6,2281.0
2018-01-02 15:00:00,34.58,34.65,34.58,34.65,2420.0,34.58,34.65,34.58,34.65,2420.0
2018-01-02 15:30:00,34.65,34.9,34.65,34.85,10516.0,34.65,34.9,34.65,34.85,10516.0
2018-01-03 09:30:00,35.15,35.4,35.15,35.2,600.0,35.15,35.4,35.15,35.2,600.0
2018-01-03 10:00:00,35.2,35.2,35.05,35.05,649.0,35.2,35.2,35.05,35.05,649.0
2018-01-03 10:30:00,35.1,35.15,35.1,35.1,1100.0,35.1,35.15,35.1,35.1,1100.0
2018-01-03 11:00:00,35.2,35.3,35.15,35.15,1572.0,35.2,35.3,35.15,35.15,1572.0
2018-01-03 11:30:00,35.2,35.25,35.05,35.05,1100.0,35.2,35.25,35.05,35.05,1100.0
2018-01-03 12:00:00,35.05,35.1,35.05,35.05,534.0,35.05,35.1,35.05,35.05,534.0
2018-01-03 12:30:00,35.1,35.25,35.1,35.25,1235.0,35.1,35.25,35.1,35.25,1235.0
2018-01-03 13:00:00,35.2,35.2,35.15,35.15,400.0,35.2,35.2,35.15,35.15,400.0
2018-01-03 13:30:00,35.1,35.15,35.1,35.1,900.0,35.1,35.15,35.1,35.1,900.0
2018-01-03 14:00:00,35.1,35.2,35.1,35.17,2490.0,35.1,35.2,35.1,35.17,2490.0
2018-01-03 14:30:00,35.15,35.25,35.15,35.2,1471.0,35.15,35.25,35.15,35.2,1471.0
2018-01-03 15:00:00,35.2,35.28,35.1,35.28,1200.0,35.2,35.28,35.1,35.28,1200.0
2018-01-03 15:30:00,35.25,35.3,35.15,35.25,4959.0,35.25,35.3,35.15,35.25,4959.0
2018-01-04 09:30:00,35.5,35.55,35.15,35.2,1100.0,35.5,35.55,35.15,35.2,1100.0
2018-01-04 10:00:00,35.1,35.4,35.0,35.4,3400.0,35.1,35.4,35.0,35.4,3400.0
2018-01-04 10:30:00,35.4,35.75,35.4,35.67,2680.0,35.4,35.75,35.4,35.67,2680.0
2018-01-04 11:00:00,35.75,35.75,35.7,35.7,1377.0,35.75,35.75,35.7,35.7,1377.0
2018-01-04 11:30:00,35.7,35.8,35.7,35.75,3849.0,35.7,35.8,35.7,35.75,3849.0
2018-01-04 12:00:00,35.8,35.9,35.8,35.8,2920.0,35.8,35.9,35.8,35.8,2920.0
2018-01-04 12:30:00,35.7,36.0,35.7,35.85,7088.0,35.7,36.0,35.7,35.85,7088.0
2018-01-04 13:00:00,35.8,35.8,35.7,35.75,2799.0,35.8,35.8,35.7,35.75,2799.0
2018-01-04 13:30:00,35.75,35.75,35.7,35.75,2900.0,35.75,35.75,35.7,35.75,2900.0
2018-01-04 14:00:00,35.75,35.8,35.7,35.8,5349.0,35.75,35.8,35.7,35.8,5349.0
2018-01-04 14:30:00,35.8,35.85,35.8,35.85,1800.0,35.8,35.85,35.8,35.85,1800.0
2018-01-04 15:00:00,35.83,35.95,35.8,35.9,4978.0,35.83,35.95,35.8,35.9,4978.0
2018-01-04 15:30:00,35.9,35.9,35.75,35.75,7828.0,35.9,35.9,35.75,35.75,7828.0
2018-01-05 09:30:00,35.8,36.45,35.8,36.45,2400.0,35.8,36.45,35.8,36.45,2400.0
2018-01-05 10:00:00,36.45,36.45,36.3,36.35,2300.0,36.45,36.45,36.3,36.35,2300.0
2018-01-05 10:30:00,36.25,36.25,36.15,36.15,800.0,36.25,36.25,36.15,36.15,800.0
2018-01-05 11:00:00,36.05,36.15,36.05,36.15,1300.0,36.05,36.15,36.05,36.15,1300.0
2018-01-05 11:30:00,36.1,36.1,36.05,36.05,500.0,36.1,36.1,36.05,36.05,500.0
2018-01-05 12:00:00,36.05,36.05,35.9,35.9,700.0,36.05,36.05,35.9,35.9,700.0
2018-01-05 12:30:00,35.95,35.95,35.7,35.8,1600.0,35.95,35.95,35.7,35.8,1600.0
2018-01-05 13:00:00,35.75,35.75,35.7,35.7,429.0,35.75,35.75,35.7,35.7,429.0
2018-01-05 13:30:00,35.8,35.85,35.75,35.75,700.0,35.8,35.85,35.75,35.75,700.0
2018-01-05 14:00:00,35.75,35.9,35.75,35.85,2931.0,35.75,35.9,35.75,35.85,2931.0
2018-01-05 14:30:00,35.8,35.8,35.7,35.75,2052.0,35.8,35.8,35.7,35.75,2052.0
2018-01-05 15:00:00,35.75,35.75,35.75,35.75,1600.0,35.75,35.75,35.75,35.75,1600.0
2018-01-05 15:30:00,35.75,35.75,35.65,35.65,5400.0,35.75,35.75,35.65,35.65,5400.0
2018-01-08 09:30:00,35.55,35.6,35.4,35.4,690.0,35.55,35.6,35.4,35.4,690.0
2018-01-08 10:00:00,35.45,35.55,35.4,35.5,1000.0,35.45,35.55,35.4,35.5,1000.0
2018-01-08 10:30:00,35.55,35.55,35.45,35.45,300.0,35.55,35.55,35.45,35.45,300.0
2018-01-08 11:00:00,35.4,35.55,35.4,35.55,400.0,35.4,35.55,35.4,35.55,400.0
2018-01-08 11:30:00,35.6,35.7,35.6,35.7,3949.0,35.6,35.7,35.6,35.7,3949.0
2018-01-08 12:00:00,35.6,35.65,35.6,35.65,500.0,35.6,35.65,35.6,35.65,500.0
2018-01-08 12:30:00,35.65,35.65,35.65,35.65,500.0,35.65,35.65,35.65,35.65,500.0
2018-01-08 13:00:00,35.7,35.7,35.7,35.7,100.0,35.7,35.7,35.7,35.7,100.0
2018-01-08 13:30:00,35.7,36.05,35.7,36.0,1200.0,35.7,36.05,35.7,36.0,1200.0
2018-01-08 14:00:00,35.9,35.9,35.85,35.85,400.0,35.9,35.9,35.85,35.85,400.0
2018-01-08 14:30:00,35.85,35.85,35.8,35.85,1000.0,35.85,35.85,35.8,35.85,1000.0
2018-01-08 15:00:00,35.85,35.85,35.8,35.8,500.0,35.85,35.85,35.8,35.8,500.0
2018-01-08 15:30:00,35.8,35.92,35.75,35.75,3289.0,35.8,35.92,35.75,35.75,3289.0
2018-01-09 09:30:00,35.8,35.85,35.75,35.85,1316.0,35.8,35.85,35.75,35.85,1316.0
2018-01-09 10:00:00,35.85,36.08,35.85,36.08,1600.0,35.85,36.08,35.85,36.08,1600.0
2018-01-09 10:30:00,36.1,36.3,36.1,36.3,4106.0,36.1,36.3,36.1,36.3,4106.0
2018-01-09 11:00:00,36.35,36.45,36.35,36.42,1240.0,36.35,36.45,36.35,36.42,1240.0
2018-01-09 11:30:00,36.45,36.45,36.4,36.4,1647.0,36.45,36.45,36.4,36.4,1647.0
2018-01-09 12:00:00,36.35,36.35,36.25,36.25,1100.0,36.35,36.35,36.25,36.25,1100.0
2018-01-09 12:30:00,36.3,36.45,36.3,36.4,3077.0,36.3,36.45,36.3,36.4,3077.0
2018-01-09 13:00:00,36.4,36.42,36.4,36.42,1100.0,36.4,36.42,36.4,36.42,1100.0
2018-01-09 13:30:00,36.4,36.5,36.4,36.5,400.0,36.4,36.5,36.4,36.5,400.0
2018-01-09 14:00:00,36.47,36.5,36.45,36.5,3500.0,36.47,36.5,36.45,36.5,3500.0
2018-01-09 14:30:00,36.47,36.5,36.45,36.5,1100.0,36.47,36.5,36.45,36.5,1100.0
2018-01-09 15:00:00,36.5,36.5,36.35,36.35,2201.0,36.5,36.5,36.35,36.35,2201.0
2018-01-09 15:30:00,36.35,36.6,36.35,36.55,14485.0,36.35,36.6,36.35,36.55,14485.0
2018-01-10 09:30:00,36.15,36.3,36.1,36.3,5000.0,36.15,36.3,36.1,36.3,5000.0
2018-01-10 10:00:00,36.25,36.25,36.0,36.25,7700.0,36.25,36.25,36.0,36.25,7700.0
2018-01-10 10:30:00,36.2,36.3,36.15,36.3,6350.0,36.2,36.3,36.15,36.3,6350.0
2018-01-10 11:00:00,36.25,36.35,36.15,36.22,6120.0,36.25,36.35,36.15,36.22,6120.0
2018-01-10 11:30:00,36.25,36.3,36.25,36.3,2299.0,36.25,36.3,36.25,36.3,2299.0
2018-01-10 12:00:00,36.28,36.35,36.25,36.3,2621.0,36.28,36.35,36.25,36.3,2621.0
2018-01-10 12:30:00,36.3,36.35,36.3,36.3,1100.0,36.3,36.35,36.3,36.3,1100.0
2018-01-10 13:00:00,36.26,36.4,36.25,36.4,1214.0,36.26,36.4,36.25,36.4,1214.0
2018-01-10 13:30:00,36.4,36.4,36.4,36.4,579.0,36.4,36.4,36.4,36.4,579.0
2018-01-10 14:00:00,36.4,36.55,36.4,36.4,3125.0,36.4,36.55,36.4,36.4,3125.0
2018-01-10 14:30:00,36.4,36.42,36.35,36.42,3360.0,36.4,36.42,36.35,36.42,3360.0
2018-01-10 15:00:00,36.45,36.55,36.4,36.45,3200.0,36.45,36.55,36.4,36.45,3200.0
2018-01-10 15:30:00,36.45,36.6,36.4,36.6,9850.0,36.45,36.6,36.4,36.6,9850.0
2018-01-11 09:30:00,36.6,37.0,36.6,37.0,3989.0,36.6,37.0,36.6,37.0,3989.0
2018-01-11 10:00:00,36.95,37.0,36.8,36.9,4118.0,36.95,37.0,36.8,36.9,4118.0
2018-01-11 10:30:00,36.8,36.95,36.8,36.95,1893.0,36.8,36.95,36.8,36.95,1893.0
2018-01-11 11:00:00,37.05,37.05,36.95,36.95,1100.0,37.05,37.05,36.95,36.95,1100.0
2018-01-11 11:30:00,36.9,37.03,36.9,36.97,861.0,36.9,37.03,36.9,36.97,861.0
2018-01-11 12:00:00,36.95,37.0,36.9,37.0,1500.0,36.95,37.0,36.9,37.0,1500.0
2018-01-11 12:30:00,37.05,37.05,37.0,37.05,898.0,37.05,37.05,37.0,37.05,898.0
2018-01-11 13:00:00,37.0,37.13,37.0,37.13,1500.0,37.0,37.13,37.0,37.13,1500.0
2018-01-11 13:30:00,37.25,37.25,37.15,37.2,1000.0,37.25,37.25,37.15,37.2,1000.0
2018-01-11 14:00:00,37.17,37.33,37.17,37.3,1200.0,37.17,37.33,37.17,37.3,1200.0
2018-01-11 14:30:00,37.25,37.35,37.25,37.35,1100.0,37.25,37.35,37.25,37.35,1100.0
2018-01-11 15:00:00,37.3,37.4,37.25,37.38,2215.0,37.3,37.4,37.25,37.38,2215.0
2018-01-11 15:30:00,37.35,37.45,37.28,37.3,9964.0,37.35,37.45,37.28,37.3,9964.0
2018-01-12 09:30:00,37.55,37.78,37.5,37.7,3500.0,37.55,37.78,37.5,37.7,3500.0
2018-01-12 10:00:00,37.6,37.85,37.46,37.8,2520.0,37.6,37.85,37.46,37.8,2520.0
2018-01-12 10:30:00,37.8,38.2,37.8,38.1,4850.0,37.8,38.2,37.8,38.1,4850.0
2018-01-12 11:00:00,38.05,38.65,38.05,38.65,6250.0,38.05,38.65,38.05,38.65,6250.0
2018-01-12 11:30:00,38.7,38.75,38.65,38.7,3510.0,38.7,38.75,38.65,38.7,3510.0
2018-01-12 12:00:00,38.75,39.1,38.71,39.0,9012.0,38.75,39.1,38.71,39.0,9012.0
2018-01-12 12:30:00,38.95,38.95,38.55,38.6,3195.0,38.95,38.95,38.55,38.6,3195.0
2018-01-12 13:00:00,38.6,38.6,38.5,38.55,2800.0,38.6,38.6,38.5,38.55,2800.0
2018-01-12 13:30:00,38.58,38.58,38.45,38.5,3974.0,38.58,38.58,38.45,38.5,3974.0
2018-01-12 14:00:00,38.5,38.6,38.5,38.6,2200.0,38.5,38.6,38.5,38.6,2200.0
2018-01-12 14:30:00,38.6,38.6,38.5,38.5,3600.0,38.6,38.6,38.5,38.5,3600.0
2018-01-12 15:00:00,38.55,38.63,38.5,38.6,2100.0,38.55,38.63,38.5,38.6,2100.0
2018-01-12 15:30:00,38.65,38.9,38.65,38.85,12787.0,38.65,38.9,38.65,38.85,12787.0
2018-01-16 09:30:00,39.15,39.3,39.0,39.2,2690.0,39.15,39.3,39.0,39.2,2690.0
2018-01-16 10:00:00,39.2,39.3,39.1,39.3,4080.0,39.2,39.3,39.1,39.3,4080.0
2018-01-16 10:30:00,39.35,39.38,39.25,39.25,3500.0,39.35,39.38,39.25,39.25,3500.0
2018-01-16 11:00:00,39.2,39.22,39.1,39.2,4100.0,39.2,39.22,39.1,39.2,4100.0
2018-01-16 11:30:00,39.2,39.28,38.95,38.95,3000.0,39.2,39.28,38.95,38.95,3000.0
2018-01-16 12:00:00,39.03,39.13,38.85,39.0,5800.0,39.03,39.13,38.85,39.0,5800.0
2018-01-16 12:30:00,39.0,39.0,38.8,38.8,2049.0,39.0,39.0,38.8,38.8,2049.0
2018-01-16 13:00:00,38.6,38.75,38.6,38.75,1684.0,38.6,38.75,38.6,38.75,1684.0
2018-01-16 13:30:00,38.75,38.85,38.7,38.8,1500.0,38.75,38.85,38.7,38.8,1500.0
2018-01-16 14:00:00,38.78,38.78,38.65,38.65,3700.0,38.78,38.78,38.65,38.65,3700.0
2018-01-16 14:30:00,38.65,38.7,38.55,38.55,5631.0,38.65,38.7,38.55,38.55,5631.0
2018-01-16 15:00:00,38.42,38.6,38.38,38.45,4100.0,38.42,38.6,38.38,38.45,4100.0
2018-01-16 15:30:00,38.47,38.53,38.3,38.3,17627.0,38.47,38.53,38.3,38.3,17627.0
2018-01-17 09:30:00,38.63,38.8,37.8,37.85,7700.0,38.63,38.8,37.8,37.85,7700.0
2018-01-17 10:00:00,37.83,38.0,37.8,37.8,3600.0,37.83,38.0,37.8,37.8,3600.0
2018-01-17 10:30:00,37.85,37.85,37.7,37.8,2502.0,37.85,37.85,37.7,37.8,2502.0
2018-01-17 11:00:00,37.78,37.92,37.7,37.9,1824.0,37.78,37.92,37.7,37.9,1824.0
2018-01-17 11:30:00,37.95,38.05,37.95,38.05,1800.0,37.95,38.05,37.95,38.05,1800.0
2018-01-17 12:00:00,38.1,38.28,38.1,38.22,1000.0,38.1,38.28,38.1,38.22,1000.0
2018-01-17 12:30:00,38.22,38.28,38.2,38.2,3530.0,38.22,38.28,38.2,38.2,3530.0
2018-01-17 13:00:00,38.25,38.28,38.15,38.22,2618.0,38.25,38.28,38.15,38.22,2618.0
2018-01-17 13:30:00,38.2,38.2,37.92,37.92,2400.0,38.2,38.2,37.92,37.92,2400.0
2018-01-17 14:00:00,37.95,38.03,37.95,38.03,3792.0,37.95,38.03,37.95,38.03,3792.0
2018-01-17 14:30:00,38.03,38.08,37.97,37.97,6140.0,38.03,38.08,37.97,37.97,6140.0
2018-01-17 15:00:00,38.0,38.03,37.97,37.97,2900.0,38.0,38.03,37.97,37.97,2900.0
2018-01-17 15:30:00,38.0,38.1,37.9,37.9,9849.0,38.0,38.1,37.9,37.9,9849.0
2018-01-18 09:30:00,38.15,38.25,37.95,38.05,3186.0,38.15,38.25,37.95,38.05,3186.0
2018-01-18 10:00:00,38.0,38.15,37.95,38.15,2000.0,38.0,38.15,37.95,38.15,2000.0
2018-01-18 10:30:00,38.22,38.22,38.2,38.2,700.0,38.22,38.22,38.2,38.2,700.0
2018-01-18 11:00:00,38.13,38.25,38.0,38.05,2100.0,38.13,38.25,38.0,38.05,2100.0
2018-01-18 11:30:00,38.0,38.05,38.0,38.05,1500.0,38.0,38.05,38.0,38.05,1500.0
2018-01-18 12:00:00,38.0,38.1,38.0,38.1,1762.0,38.0,38.1,38.0,38.1,1762.0
2018-01-18 12:30:00,38.1,38.2,38.1,38.1,1100.0,38.1,38.2,38.1,38.1,1100.0
2018-01-18 13:00:00,38.05,38.15,38.0,38.1,1900.0,38.05,38.15,38.0,38.1,1900.0
2018-01-18 13:30:00,38.05,38.15,38.05,38.15,1500.0,38.05,38.15,38.05,38.15,1500.0
2018-01-18 14:00:00,38.13,38.2,38.1,38.2,1880.0,38.13,38.2,38.1,38.2,1880.0
2018-01-18 14:30:00,38.28,38.28,38.25,38.28,2600.0,38.28,38.28,38.25,38.28,2600.0
2018-01-18 15:00:00,38.28,38.28,38.15,38.15,4700.0,38.28,38.28,38.15,38.15,4700.0
2018-01-18 15:30:00,38.1,38.13,37.97,37.97,9723.0,38.1,38.13,37.97,37.97,9723.0
2018-01-19 09:30:00,38.0,38.0,37.55,37.55,2813.0,38.0,38.0,37.55,37.55,2813.0
2018-01-19 10:00:00,37.5,37.75,37.5,37.55,2700.0,37.5,37.75,37.5,37.55,2700.0
2018-01-19 10:30:00,37.55,37.7,37.55,37.7,4700.0,37.55,37.7,37.55,37.7,4700.0
2018-01-19 11:00:00,37.7,38.1,37.7,38.1,1300.0,37.7,38.1,37.7,38.1,1300.0
2018-01-19 11:30:00,38.05,38.1,38.0,38.05,1400.0,38.05,38.1,38.0,38.05,1400.0
2018-01-19 12:00:00,37.8,37.85,37.75,37.8,800.0,37.8,37.85,37.75,37.8,800.0
2018-01-19 12:30:00,37.75,37.95,37.75,37.85,1400.0,37.75,37.95,37.75,37.85,1400.0
2018-01-19 13:00:00,37.85,38.0,37.8,38.0,700.0,37.85,38.0,37.8,38.0,700.0
2018-01-19 13:30:00,38.0,38.05,38.0,38.0,1800.0,38.0,38.05,38.0,38.0,1800.0
2018-01-19 14:00:00,38.05,38.05,37.9,37.9,2100.0,38.05,38.05,37.9,37.9,2100.0
2018-01-19 14:30:00,37.95,37.95,37.8,37.8,1800.0,37.95,37.95,37.8,37.8,1800.0
2018-01-19 15:00:00,37.75,37.8,37.75,37.8,2200.0,37.75,37.8,37.75,37.8,2200.0
2018-01-19 15:30:00,37.8,37.92,37.75,37.8,9996.0,37.8,37.92,37.75,37.8,9996.0
2018-01-22 09:30:00,37.75,37.75,37.5,37.5,1300.0,37.75,37.75,37.5,37.5,1300.0
2018-01-22 10:00:00,37.4,37.55,37.3,37.55,1289.0,37.4,37.55,37.3,37.55,1289.0
2018-01-22 10:30:00,37.5,37.6,37.5,37.6,900.0,37.5,37.6,37.5,37.6,900.0
2018-01-22 11:00:00,37.6,37.7,37.6,37.7,1253.0,37.6,37.7,37.6,37.7,1253.0
2018-01-22 11:30:00,37.7,37.75,37.7,37.7,1000.0,37.7,37.75,37.7,37.7,1000.0
2018-01-22 12:00:00,37.8,37.9,37.8,37.9,900.0,37.8,37.9,37.8,37.9,900.0
2018-01-22 12:30:00,37.9,37.9,37.85,37.85,500.0,37.9,37.9,37.85,37.85,500.0
2018-01-22 13:00:00,37.8,37.8,37.65,37.65,1100.0,37.8,37.8,37.65,37.65,1100.0
2018-01-22 13:30:00,37.65,37.85,37.65,37.85,1400.0,37.65,37.85,37.65,37.85,1400.0
2018-01-22 14:00:00,37.85,37.85,37.8,37.8,1100.0,37.85,37.85,37.8,37.8,1100.0
2018-01-22 14:30:00,37.85,37.85,37.85,37.85,900.0,37.85,37.85,37.85,37.85,900.0
2018-01-22 15:00:00,37.85,38.05,37.85,38.0,4709.0,37.85,38.05,37.85,38.0,4709.0
2018-01-22 15:30:00,37.95,37.95,37.8,37.9,10025.0,37.95,37.95,37.8,37.9,10025.0
2018-01-23 09:30:00,37.55,37.9,37.55,37.9,800.0,37.55,37.9,37.55,37.9,800.0
2018-01-23 10:00:00,37.75,37.85,37.7,37.7,1300.0,37.75,37.85,37.7,37.7,1300.0
2018-01-23 10:30:00,37.75,37.85,37.75,37.8,1603.0,37.75,37.85,37.75,37.8,1603.0
2018-01-23 11:00:00,37.75,37.8,37.75,37.75,2696.0,37.75,37.8,37.75,37.75,2696.0
2018-01-23 11:30:00,37.75,37.75,37.7,37.7,1415.0,37.75,37.75,37.7,37.7,1415.0
2018-01-23 12:00:00,37.75,37.75,37.75,37.75,563.0,37.75,37.75,37.75,37.75,563.0
2018-01-23 12:30:00,37.65,37.65,37.6,37.6,700.0,37.65,37.65,37.6,37.6,700.0
2018-01-23 13:00:00,37.55,37.55,37.55,37.55,500.0,37.55,37.55,37.55,37.55,500.0
2018-01-23 13:30:00,37.55,37.55,37.5,37.55,1900.0,37.55,37.55,37.5,37.55,1900.0
2018-01-23 14:00:00,37.5,37.5,37.35,37.35,1300.0,37.5,37.5,37.35,37.35,1300.0
2018-01-23 14:30:00,37.35,37.45,37.35,37.45,2323.0,37.35,37.45,37.35,37.45,2323.0
2018-01-23 15:00:00,37.4,37.4,37.3,37.4,2900.0,37.4,37.4,37.3,37.4,2900.0
2018-01-23 15:30:00,37.4,37.75,37.4,37.75,10098.0,37.4,37.75,37.4,37.75,10098.0
2018-01-24 09:30:00,36.9,37.85,36.45,37.85,4100.0,36.9,37.85,36.45,37.85,4100.0
2018-01-24 10:00:00,37.85,38.03,37.8,37.85,2000.0,37.85,38.03,37.8,37.85,2000.0
2018-01-24 10:30:00,37.85,38.45,37.85,38.05,5504.0,37.85,38.45,37.85,38.05,5504.0
2018-01-24 11:00:00,38.05,38.05,37.85,37.85,1200.0,38.05,38.05,37.85,37.85,1200.0
2018-01-24 11:30:00,37.75,37.75,37.46,37.7,9590.0,37.75,37.75,37.46,37.7,9590.0
2018-01-24 12:00:00,37.75,37.75,37.35,37.4,6948.0,37.75,37.75,37.35,37.4,6948.0
2018-01-24 12:30:00,37.5,37.5,37.35,37.35,600.0,37.5,37.5,37.35,37.35,600.0
2018-01-24 13:00:00,37.35,37.35,37.1,37.1,1100.0,37.35,37.35,37.1,37.1,1100.0
2018-01-24 13:30:00,37.3,37.3,37.2,37.2,1027.0,37.3,37.3,37.2,37.2,1027.0
2018-01-24 14:00:00,37.2,37.25,37.15,37.2,1500.0,37.2,37.25,37.15,37.2,1500.0
2018-01-24 14:30:00,37.3,37.4,37.3,37.35,1500.0,37.3,37.4,37.3,37.35,1500.0
2018-01-24 15:00:00,37.35,37.35,37.25,37.25,2700.0,37.35,37.35,37.25,37.25,2700.0
2018-01-24 15:30:00,37.25,37.35,37.2,37.28,5963.0,37.25,37.35,37.2,37.28,5963.0
2018-01-25 09:30:00,37.7,37.7,37.0,37.0,900.0,37.7,37.7,37.0,37.0,900.0
2018-01-25 10:00:00,36.9,37.0,36.85,37.0,900.0,36.9,37.0,36.85,37.0,900.0
2018-01-25 10:30:00,36.9,36.9,36.6,36.6,1900.0,36.9,36.9,36.6,36.6,1900.0
2018-01-25 11:00:00,36.65,36.75,36.6,36.7,1300.0,36.65,36.75,36.6,36.7,1300.0
2018-01-25 11:30:00,36.75,36.75,36.7,36.7,700.0,36.75,36.75,36.7,36.7,700.0
2018-01-25 12:00:00,36.65,36.65,36.55,36.65,1300.0,36.65,36.65,36.55,36.65,1300.0
2018-01-25 12:30:00,36.65,36.7,36.5,36.5,800.0,36.65,36.7,36.5,36.5,800.0
2018-01-25 13:00:00,36.45,36.5,36.45,36.5,1200.0,36.45,36.5,36.45,36.5,1200.0
2018-01-25 13:30:00,36.45,36.45,36.4,36.4,421.0,36.45,36.45,36.4,36.4,421.0
2018-01-25 14:00:00,36.45,36.45,36.25,36.25,1297.0,36.45,36.45,36.25,36.25,1297.0
2018-01-25 14:30:00,36.25,36.35,36.25,36.35,1900.0,36.25,36.35,36.25,36.35,1900.0
2018-01-25 15:00:00,36.35,36.35,36.25,36.3,1400.0,36.35,36.35,36.25,36.3,1400.0
2018-01-25 15:30:00,36.25,36.3,36.15,36.28,3900.0,36.25,36.3,36.15,36.28,3900.0
2018-01-26 09:30:00,36.65,36.7,36.5,36.7,1482.0,36.65,36.7,36.5,36.7,1482.0
2018-01-26 10:00:00,36.75,36.8,36.6,36.65,2360.0,36.75,36.8,36.6,36.65,2360.0
2018-01-26 10:30:00,36.6,36.72,36.6,36.65,963.0,36.6,36.72,36.6,36.65,963.0
2018-01-26 11:00:00,36.65,36.65,36.55,36.55,2682.0,36.65,36.65,36.55,36.55,2682.0
2018-01-26 11:30:00,36.6,36.6,36.3,36.3,4769.0,36.6,36.6,36.3,36.3,4769.0
2018-01-26 12:00:00,36.25,36.25,36.1,36.1,2307.0,36.25,36.25,36.1,36.1,2307.0
2018-01-26 12:30:00,36.1,36.2,36.1,36.2,1100.0,36.1,36.2,36.1,36.2,1100.0
2018-01-26 13:00:00,36.35,36.35,36.2,36.2,1900.0,36.35,36.35,36.2,36.2,1900.0
2018-01-26 13:30:00,36.2,36.3,36.2,36.3,2120.0,36.2,36.3,36.2,36.3,2120.0
2018-01-26 14:00:00,36.35,36.5,36.35,36.35,3248.0,36.35,36.5,36.35,36.35,3248.0
2018-01-26 14:30:00,36.3,36.4,36.3,36.35,2400.0,36.3,36.4,36.3,36.35,2400.0
2018-01-26 15:00:00,36.4,36.5,36.4,36.4,3900.0,36.4,36.5,36.4,36.4,3900.0
2018-01-26 15:30:00,36.35,36.5,36.35,36.4,11429.0,36.35,36.5,36.35,36.4,11429.0
2018-01-29 09:30:00,36.3,36.6,36.25,36.6,2498.0,36.3,36.6,36.25,36.6,2498.0
2018-01-29 10:00:00,36.55,36.55,36.4,36.5,2570.0,36.55,36.55,36.4,36.5,2570.0
2018-01-29 10:30:00,36.55,36.7,36.5,36.53,2100.0,36.55,36.7,36.5,36.53,2100.0
2018-01-29 11:00:00,36.55,36.58,36.45,36.55,4543.0,36.55,36.58,36.45,36.55,4543.0
2018-01-29 11:30:00,36.7,36.8,36.65,36.75,1200.0,36.7,36.8,36.65,36.75,1200.0
2018-01-29 12:00:00,36.75,36.8,36.7,36.75,1148.0,36.75,36.8,36.7,36.75,1148.0
2018-01-29 12:30:00,36.85,36.85,36.8,36.85,1354.0,36.85,36.85,36.8,36.85,1354.0
2018-01-29 13:00:00,36.8,36.8,36.7,36.7,1350.0,36.8,36.8,36.7,36.7,1350.0
2018-01-29 13:30:00,36.65,36.65,36.55,36.55,1310.0,36.65,36.65,36.55,36.55,1310.0
2018-01-29 14:00:00,36.6,36.65,36.55,36.65,1700.0,36.6,36.65,36.55,36.65,1700.0
2018-01-29 14:30:00,36.7,36.7,36.5,36.55,2400.0,36.7,36.7,36.5,36.55,2400.0
2018-01-29 15:00:00,36.55,36.55,36.3,36.3,3900.0,36.55,36.55,36.3,36.3,3900.0
2018-01-29 15:30:00,36.4,36.7,36.35,36.65,12651.0,36.4,36.7,36.35,36.65,12651.0
2018-01-30 09:30:00,36.3,36.45,36.3,36.3,600.0,36.3,36.45,36.3,36.3,600.0
2018-01-30 10:00:00,36.3,36.55,36.3,36.55,600.0,36.3,36.55,36.3,36.55,600.0
2018-01-30 10:30:00,36.6,36.65,36.45,36.45,500.0,36.6,36.65,36.45,36.45,500.0
2018-01-30 11:00:00,36.5,36.55,36.35,36.35,800.0,36.5,36.55,36.35,36.35,800.0
2018-01-30 11:30:00,36.3,36.35,36.17,36.2,1900.0,36.3,36.35,36.17,36.2,1900.0
2018-01-30 12:00:00,36.2,36.25,36.15,36.15,1618.0,36.2,36.25,36.15,36.15,1618.0
2018-01-30 12:30:00,36.1,36.1,36.0,36.0,1100.0,36.1,36.1,36.0,36.0,1100.0
2018-01-30 13:00:00,36.0,36.0,35.95,35.95,800.0,36.0,36.0,35.95,35.95,800.0
2018-01-30 13:30:00,36.05,36.25,36.05,36.2,1659.0,36.05,36.25,36.05,36.2,1659.0
2018-01-30 14:00:00,36.2,36.3,36.2,36.2,1200.0,36.2,36.3,36.2,36.2,1200.0
2018-01-30 14:30:00,36.2,36.2,36.1,36.2,1100.0,36.2,36.2,36.1,36.2,1100.0
2018-01-30 15:00:00,36.25,36.25,36.25,36.25,600.0,36.25,36.25,36.25,36.25,600.0
2018-01-30 15:30:00,36.22,36.3,36.05,36.05,6535.0,36.22,36.3,36.05,36.05,6535.0
2018-01-31 09:30:00,36.5,36.5,36.1,36.1,1000.0,36.5,36.5,36.1,36.1,1000.0
2018-01-31 10:00:00,36.05,36.1,35.95,36.0,1277.0,36.05,36.1,35.95,36.0,1277.0
2018-01-31 10:30:00,35.95,36.0,35.9,35.9,900.0,35.95,36.0,35.9,35.9,900.0
2018-01-31 11:00:00,35.85,35.9,35.75,35.75,1100.0,35.85,35.9,35.75,35.75,1100.0
2018-01-31 11:30:00,35.75,35.75,35.75,35.75,200.0,35.75,35.75,35.75,35.75,200.0
2018-01-31 12:00:00,35.65,35.7,35.65,35.7,200.0,35.65,35.7,35.65,35.7,200.0
2018-01-31 12:30:00,35.65,35.7,35.65,35.7,300.0,35.65,35.7,35.65,35.7,300.0
2018-01-31 13:00:00,35.8,35.8,35.8,35.8,318.0,35.8,35.8,35.8,35.8,318.0
2018-01-31 13:30:00,35.8,35.8,35.75,35.75,500.0,35.8,35.8,35.75,35.75,500.0
2018-01-31 14:00:00,35.75,35.85,35.75,35.8,1183.0,35.75,35.85,35.75,35.8,1183.0
2018-01-31 14:30:00,35.8,35.8,35.7,35.7,200.0,35.8,35.8,35.7,35.7,200.0
2018-01-31 15:00:00,35.85,35.95,35.85,35.9,1700.0,35.85,35.95,35.85,35.9,1700.0
2018-01-31 15:30:00,35.95,36.0,35.75,35.85,1907.0,35.95,36.0,35.75,35.85,1907.0
2018-02-01 09:30:00,36.0,36.15,35.95,36.15,600.0,36.0,36.15,35.95,36.15,600.0
2018-02-01 10:00:00,36.15,36.15,35.95,36.05,1017.0,36.15,36.15,35.95,36.05,1017.0
2018-02-01 10:30:00,36.1,36.1,35.85,35.85,1200.0,36.1,36.1,35.85,35.85,1200.0
2018-02-01 11:00:00,35.81,35.81,35.7,35.7,1667.0,35.81,35.81,35.7,35.7,1667.0
2018-02-01 11:30:00,35.75,36.0,35.75,35.95,3503.0,35.75,36.0,35.75,35.95,3503.0
2018-02-01 12:00:00,35.9,35.9,35.7,35.7,900.0,35.9,35.9,35.7,35.7,900.0
2018-02-01 12:30:00,35.7,35.75,35.7,35.7,1680.0,35.7,35.75,35.7,35.7,1680.0
2018-02-01 13:00:00,35.7,35.85,35.7,35.8,1300.0,35.7,35.85,35.7,35.8,1300.0
2018-02-01 13:30:00,35.8,35.8,35.75,35.75,1011.0,35.8,35.8,35.75,35.75,1011.0
2018-02-01 14:00:00,35.78,35.8,35.7,35.7,1800.0,35.78,35.8,35.7,35.7,1800.0
2018-02-01 14:30:00,35.75,35.75,35.65,35.7,1340.0,35.75,35.75,35.65,35.7,1340.0
2018-02-01 15:00:00,35.75,35.75,35.65,35.65,2549.0,35.75,35.75,35.65,35.65,2549.0
2018-02-01 15:30:00,35.6,35.65,35.5,35.6,7766.0,35.6,35.65,35.5,35.6,7766.0
2018-02-02 09:30:00,34.95,35.05,34.95,34.95,1059.0,34.95,35.05,34.95,34.95,1059.0
2018-02-02 10:00:00,34.9,34.9,34.7,34.7,5563.0,34.9,34.9,34.7,34.7,5563.0
2018-02-02 10:30:00,34.65,35.0,34.65,35.0,2599.0,34.65,35.0,34.65,35.0,2599.0
2018-02-02 11:00:00,35.05,35.1,34.85,34.85,2800.0,35.05,35.1,34.85,34.85,2800.0
2018-02-02 11:30:00,34.8,34.85,34.75,34.85,1600.0,34.8,34.85,34.75,34.85,1600.0
2018-02-02 12:00:00,34.75,35.15,34.75,35.15,2800.0,34.75,35.15,34.75,35.15,2800.0
2018-02-02 12:30:00,35.15,35.3,35.15,35.2,2400.0,35.15,35.3,35.15,35.2,2400.0
2018-02-02 13:00:00,35.25,35.55,35.25,35.4,2147.0,35.25,35.55,35.25,35.4,2147.0
2018-02-02 13:30:00,35.45,35.45,35.33,35.4,2377.0,35.45,35.45,35.33,35.4,2377.0
2018-02-02 14:00:00,35.25,35.4,35.15,35.3,3656.0,35.25,35.4,35.15,35.3,3656.0
2018-02-02 14:30:00,35.45,35.7,35.45,35.7,2100.0,35.45,35.7,35.45,35.7,2100.0
2018-02-02 15:00:00,35.55,35.7,35.5,35.65,3124.0,35.55,35.7,35.5,35.65,3124.0
2018-02-02 15:30:00,35.6,35.7,35.4,35.4,11452.0,35.6,35.7,35.4,35.4,11452.0
2018-02-05 09:30:00,35.1,35.25,35.1,35.15,1000.0,35.1,35.25,35.1,35.15,1000.0
2018-02-05 10:00:00,35.3,35.75,35.3,35.75,2005.0,35.3,35.75,35.3,35.75,2005.0
2018-02-05 10:30:00,35.75,35.75,35.6,35.6,2159.0,35.75,35.75,35.6,35.6,2159.0
2018-02-05 11:00:00,35.65,35.7,35.55,35.7,6616.0,35.65,35.7,35.55,35.7,6616.0
2018-02-05 11:30:00,35.65,35.65,35.5,35.55,1700.0,35.65,35.65,35.5,35.55,1700.0
2018-02-05 12:00:00,35.55,35.55,35.4,35.5,1000.0,35.55,35.55,35.4,35.5,1000.0
2018-02-05 12:30:00,35.55,35.55,35.4,35.4,1800.0,35.55,35.55,35.4,35.4,1800.0
2018-02-05 13:00:00,35.35,35.4,35.2,35.3,2779.0,35.35,35.4,35.2,35.3,2779.0
2018-02-05 13:30:00,35.3,35.45,35.25,35.45,1902.0,35.3,35.45,35.25,35.45,1902.0
2018-02-05 14:00:00,35.45,35.45,35.2,35.25,1439.0,35.45,35.45,35.2,35.25,1439.0
2018-02-05 14:30:00,35.2,35.25,34.95,35.0,5780.0,35.2,35.25,34.95,35.0,5780.0
2018-02-05 15:00:00,35.0,35.1,34.6,35.1,6357.0,35.0,35.1,34.6,35.1,6357.0
2018-02-05 15:30:00,35.0,35.05,34.28,34.35,4757.0,35.0,35.05,34.28,34.35,4757.0
2018-02-06 09:30:00,33.4,34.25,33.4,34.2,2298.0,33.4,34.25,33.4,34.2,2298.0
2018-02-06 10:00:00,34.4,34.55,34.0,34.1,2746.0,34.4,34.55,34.0,34.1,2746.0
2018-02-06 10:30:00,33.85,34.3,33.85,34.25,1500.0,33.85,34.3,33.85,34.25,1500.0
2018-02-06 11:00:00,34.0,34.1,34.0,34.1,200.0,34.0,34.1,34.0,34.1,200.0
2018-02-06 11:30:00,33.9,34.3,33.9,34.2,2000.0,33.9,34.3,33.9,34.2,2000.0
2018-02-06 12:00:00,34.15,34.4,34.15,34.4,2744.0,34.15,34.4,34.15,34.4,2744.0
2018-02-06 12:30:00,34.55,34.6,34.35,34.35,2700.0,34.55,34.6,34.35,34.35,2700.0
2018-02-06 13:00:00,34.25,34.3,34.15,34.15,1400.0,34.25,34.3,34.15,34.15,1400.0
2018-02-06 13:30:00,34.15,34.15,33.95,34.0,2000.0,34.15,34.15,33.95,34.0,2000.0
2018-02-06 14:00:00,34.05,34.2,34.05,34.2,1600.0,34.05,34.2,34.05,34.2,1600.0
2018-02-06 14:30:00,34.2,34.4,34.1,34.4,6941.0,34.2,34.4,34.1,34.4,6941.0
2018-02-06 15:00:00,34.45,34.8,34.45,34.8,3300.0,34.45,34.8,34.45,34.8,3300.0
2018-02-06 15:30:00,34.75,35.0,34.6,34.67,6404.0,34.75,35.0,34.6,34.67,6404.0
2018-02-07 09:30:00,34.3,34.4,34.0,34.2,3300.0,34.3,34.4,34.0,34.2,3300.0
2018-02-07 10:00:00,34.3,34.4,34.25,34.4,1900.0,34.3,34.4,34.25,34.4,1900.0
2018-02-07 10:30:00,34.35,34.5,34.35,34.35,1300.0,34.35,34.5,34.35,34.35,1300.0
2018-02-07 11:00:00,34.3,34.35,34.25,34.35,800.0,34.3,34.35,34.25,34.35,800.0
2018-02-07 11:30:00,34.3,34.35,34.25,34.25,1100.0,34.3,34.35,34.25,34.25,1100.0
2018-02-07 12:00:00,34.2,34.2,34.2,34.2,100.0,34.2,34.2,34.2,34.2,100.0
2018-02-07 12:30:00,34.15,34.2,33.8,33.8,1737.0,34.15,34.2,33.8,33.8,1737.0
2018-02-07 13:00:00,33.8,33.85,33.7,33.85,2200.0,33.8,33.85,33.7,33.85,2200.0
2018-02-07 13:30:00,33.9,34.0,33.9,33.95,600.0,33.9,34.0,33.9,33.95,600.0
2018-02-07 14:00:00,33.9,34.25,33.9,34.25,1700.0,33.9,34.25,33.9,34.25,1700.0
2018-02-07 14:30:00,34.25,34.25,33.9,33.9,900.0,34.25,34.25,33.9,33.9,900.0
2018-02-07 15:00:00,34.05,34.1,34.05,34.1,1300.0,34.05,34.1,34.05,34.1,1300.0
2018-02-07 15:30:00,34.1,34.1,33.8,33.8,4000.0,34.1,34.1,33.8,33.8,4000.0
2018-02-08 09:30:00,33.65,33.9,33.4,33.65,963.0,33.65,33.9,33.4,33.65,963.0
2018-02-08 10:00:00,33.5,33.75,33.5,33.6,1700.0,33.5,33.75,33.5,33.6,1700.0
2018-02-08 10:30:00,33.6,33.65,33.15,33.3,3167.0,33.6,33.65,33.15,33.3,3167.0
2018-02-08 11:00:00,33.25,33.25,33.25,33.25,100.0,33.25,33.25,33.25,33.25,100.0
2018-02-08 11:30:00,32.9,33.0,32.9,33.0,800.0,32.9,33.0,32.9,33.0,800.0
2018-02-08 12:00:00,32.95,32.95,32.6,32.6,960.0,32.95,32.95,32.6,32.6,960.0
2018-02-08 12:30:00,32.7,32.7,32.3,32.45,1826.0,32.7,32.7,32.3,32.45,1826.0
2018-02-08 13:00:00,32.35,32.55,32.35,32.35,2896.0,32.35,32.55,32.35,32.35,2896.0
2018-02-08 13:30:00,32.35,32.65,32.35,32.6,1900.0,32.35,32.65,32.35,32.6,1900.0
2018-02-08 14:00:00,32.6,32.6,32.4,32.4,1100.0,32.6,32.6,32.4,32.4,1100.0
2018-02-08 14:30:00,32.4,32.5,32.35,32.4,1100.0,32.4,32.5,32.35,32.4,1100.0
2018-02-08 15:00:00,32.5,32.5,32.35,32.4,2950.0,32.5,32.5,32.35,32.4,2950.0
2018-02-08 15:30:00,32.4,32.4,32.13,32.15,8802.0,32.4,32.4,32.13,32.15,8802.0
2018-02-09 09:30:00,32.7,32.85,32.35,32.8,2500.0,32.7,32.85,32.35,32.8,2500.0
2018-02-09 10:00:00,32.85,32.85,32.6,32.65,1700.0,32.85,32.85,32.6,32.65,1700.0
2018-02-09 10:30:00,32.55,32.55,32.15,32.15,2000.0,32.55,32.55,32.15,32.15,2000.0
2018-02-09 11:00:00,32.25,32.4,31.95,31.95,2391.0,32.25,32.4,31.95,31.95,2391.0
2018-02-09 11:30:00,31.95,32.05,31.75,31.75,1700.0,31.95,32.05,31.75,31.75,1700.0
2018-02-09 12:00:00,31.75,31.75,31.35,31.4,4850.0,31.75,31.75,31.35,31.4,4850.0
2018-02-09 12:30:00,31.4,31.7,31.3,31.7,3025.0,31.4,31.7,31.3,31.7,3025.0
2018-02-09 13:00:00,31.65,31.8,31.6,31.7,3770.0,31.65,31.8,31.6,31.7,3770.0
2018-02-09 13:30:00,31.75,31.9,31.75,31.9,1100.0,31.75,31.9,31.75,31.9,1100.0
2018-02-09 14:00:00,31.95,32.5,31.95,32.5,2600.0,31.95,32.5,31.95,32.5,2600.0
2018-02-09 14:30:00,32.4,32.58,32.3,32.53,3300.0,32.4,32.58,32.3,32.53,3300.0
2018-02-09 15:00:00,32.45,32.67,32.35,32.63,5130.0,32.45,32.67,32.35,32.63,5130.0
2018-02-09 15:30:00,32.65,33.1,32.6,32.75,7000.0,32.65,33.1,32.6,32.75,7000.0
2018-02-12 09:30:00,33.15,33.2,32.9,32.9,1600.0,33.15,33.2,32.9,32.9,1600.0
2018-02-12 10:00:00,32.8,32.85,32.45,32.55,2500.0,32.8,32.85,32.45,32.55,2500.0
2018-02-12 10:30:00,32.5,32.6,32.4,32.5,3400.0,32.5,32.6,32.4,32.5,3400.0
2018-02-12 11:00:00,32.5,32.5,32.35,32.35,700.0,32.5,32.5,32.35,32.35,700.0
2018-02-12 11:30:00,32.4,32.5,32.35,32.45,2606.0,32.4,32.5,32.35,32.45,2606.0
2018-02-12 12:00:00,32.45,32.45,32.15,32.2,8156.0,32.45,32.45,32.15,32.2,8156.0
2018-02-12 12:30:00,32.2,32.2,32.15,32.15,2444.0,32.2,32.2,32.15,32.15,2444.0
2018-02-12 13:00:00,32.15,32.3,32.0,32.3,2900.0,32.15,32.3,32.0,32.3,2900.0
2018-02-12 13:30:00,32.35,32.5,32.2,32.5,2400.0,32.35,32.5,32.2,32.5,2400.0
2018-02-12 14:00:00,32.5,32.55,32.45,32.45,1854.0,32.5,32.55,32.45,32.45,1854.0
2018-02-12 14:30:00,32.55,32.55,32.4,32.4,4797.0,32.55,32.55,32.4,32.4,4797.0
2018-02-12 15:00:00,32.4,32.75,32.4,32.65,6600.0,32.4,32.75,32.4,32.65,6600.0
2018-02-12 15:30:00,32.7,32.7,32.4,32.45,11566.0,32.7,32.7,32.4,32.45,11566.0
2018-02-13 09:30:00,32.65,32.85,32.5,32.5,2280.0,32.65,32.85,32.5,32.5,2280.0
2018-02-13 10:00:00,32.6,32.65,32.55,32.55,1300.0,32.6,32.65,32.55,32.55,1300.0
2018-02-13 10:30:00,32.55,32.6,32.55,32.6,1000.0,32.55,32.6,32.55,32.6,1000.0
2018-02-13 11:00:00,32.6,32.6,32.45,32.45,685.0,32.6,32.6,32.45,32.45,685.0
2018-02-13 11:30:00,32.45,32.45,32.4,32.4,600.0,32.45,32.45,32.4,32.4,600.0
2018-02-13 12:00:00,32.4,32.55,32.4,32.55,800.0,32.4,32.55,32.4,32.55,800.0
2018-02-13 12:30:00,32.4,32.5,32.4,32.5,700.0,32.4,32.5,32.4,32.5,700.0
2018-02-13 13:00:00,32.5,32.6,32.45,32.55,900.0,32.5,32.6,32.45,32.55,900.0
2018-02-13 13:30:00,32.55,32.55,32.5,32.5,500.0,32.55,32.55,32.5,32.5,500.0
2018-02-13 14:00:00,32.55,32.55,32.55,32.55,100.0,32.55,32.55,32.55,32.55,100.0
2018-02-13 14:30:00,32.5,32.5,32.4,32.45,1495.0,32.5,32.5,32.4,32.45,1495.0
2018-02-13 15:00:00,32.4,32.55,32.4,32.55,1500.0,32.4,32.55,32.4,32.55,1500.0
2018-02-13 15:30:00,32.5,32.55,32.42,32.47,8233.0,32.5,32.55,32.42,32.47,8233.0
2018-02-14 09:30:00,32.4,32.7,32.35,32.55,2777.0,32.4,32.7,32.35,32.55,2777.0
2018-02-14 10:00:00,32.6,32.75,32.55,32.7,2400.0,32.6,32.75,32.55,32.7,2400.0
2018-02-14 10:30:00,32.65,32.75,32.5,32.55,2606.0,32.65,32.75,32.5,32.55,2606.0
2018-02-14 11:00:00,32.55,32.55,32.4,32.45,2331.0,32.55,32.55,32.4,32.45,2331.0
2018-02-14 11:30:00,32.45,32.5,32.35,32.45,1699.0,32.45,32.5,32.35,32.45,1699.0
2018-02-14 12:00:00,32.45,32.5,32.4,32.45,6374.0,32.45,32.5,32.4,32.45,6374.0
2018-02-14 12:30:00,32.4,32.7,32.4,32.55,3626.0,32.4,32.7,32.4,32.55,3626.0
2018-02-14 13:00:00,32.65,32.65,32.6,32.65,1600.0,32.65,32.65,32.6,32.65,1600.0
2018-02-14 13:30:00,32.75,32.85,32.7,32.85,1300.0,32.75,32.85,32.7,32.85,1300.0
2018-02-14 14:00:00,32.9,33.0,32.9,32.95,3597.0,32.9,33.0,32.9,32.95,3597.0
2018-02-14 14:30:00,32.9,32.9,32.8,32.8,1900.0,32.9,32.9,32.8,32.8,1900.0
2018-02-14 15:00:00,32.8,32.9,32.8,32.85,3500.0,32.8,32.9,32.8,32.85,3500.0
2018-02-14 15:30:00,32.8,32.95,32.75,32.8,15048.0,32.8,32.95,32.75,32.8,15048.0
2018-02-15 09:30:00,32.95,32.95,32.75,32.8,2800.0,32.95,32.95,32.75,32.8,2800.0
2018-02-15 10:00:00,32.8,32.95,32.78,32.9,1500.0,32.8,32.95,32.78,32.9,1500.0
2018-02-15 10:30:00,32.85,32.85,32.55,32.55,4396.0,32.85,32.85,32.55,32.55,4396.0
2018-02-15 11:00:00,32.5,32.7,32.5,32.65,1900.0,32.5,32.7,32.5,32.65,1900.0
2018-02-15 11:30:00,32.6,32.7,32.6,32.7,1470.0,32.6,32.7,32.6,32.7,1470.0
2018-02-15 12:00:00,32.8,32.85,32.7,32.85,1000.0,32.8,32.85,32.7,32.85,1000.0
2018-02-15 12:30:00,32.9,33.15,32.9,33.15,1900.0,32.9,33.15,32.9,33.15,1900.0
2018-02-15 13:00:00,33.2,33.3,33.2,33.3,700.0,33.2,33.3,33.2,33.3,700.0
2018-02-15 13:30:00,33.3,33.3,33.0,33.05,2580.0,33.3,33.3,33.0,33.05,2580.0
2018-02-15 14:00:00,33.1,33.2,33.1,33.2,1000.0,33.1,33.2,33.1,33.2,1000.0
2018-02-15 14:30:00,33.2,33.35,33.2,33.35,1700.0,33.2,33.35,33.2,33.35,1700.0
2018-02-15 15:00:00,33.4,33.5,33.4,33.45,2530.0,33.4,33.5,33.4,33.45,2530.0
2018-02-15 15:30:00,33.4,33.55,33.4,33.55,4667.0,33.4,33.55,33.4,33.55,4667.0
2018-02-16 09:30:00,33.6,33.65,33.6,33.65,300.0,33.6,33.65,33.6,33.65,300.0
2018-02-16 10:00:00,33.55,33.6,33.5,33.6,800.0,33.55,33.6,33.5,33.6,800.0
2018-02-16 10:30:00,33.6,33.6,33.55,33.55,1200.0,33.6,33.6,33.55,33.55,1200.0
2018-02-16 11:00:00,33.5,33.55,33.5,33.5,500.0,33.5,33.55,33.5,33.5,500.0
2018-02-16 11:30:00,33.55,33.55,33.45,33.5,1200.0,33.55,33.55,33.45,33.5,1200.0
2018-02-16 12:00:00,33.4,33.45,33.4,33.45,400.0,33.4,33.45,33.4,33.45,400.0
2018-02-16 12:30:00,33.5,33.5,33.25,33.25,1800.0,33.5,33.5,33.25,33.25,1800.0
2018-02-16 13:00:00,33.35,33.35,33.05,33.05,1661.0,33.35,33.35,33.05,33.05,1661.0
2018-02-16 13:30:00,33.0,33.2,32.95,33.2,2385.0,33.0,33.2,32.95,33.2,2385.0
2018-02-16 14:00:00,33.15,33.2,33.0,33.1,2930.0,33.15,33.2,33.0,33.1,2930.0
2018-02-16 14:30:00,33.15,33.15,33.05,33.05,1000.0,33.15,33.15,33.05,33.05,1000.0
2018-02-16 15:00:00,33.05,33.1,33.05,33.05,1500.0,33.05,33.1,33.05,33.05,1500.0
2018-02-16 15:30:00,33.1,33.1,32.85,32.85,16193.0,33.1,33.1,32.85,32.85,16193.0
2018-02-20 09:30:00,33.5,34.25,33.35,34.1,4200.0,33.5,34.25,33.35,34.1,4200.0
2018-02-20 10:00:00,34.1,34.45,34.0,34.4,3329.0,34.1,34.45,34.0,34.4,3329.0
2018-02-20 10:30:00,34.3,34.4,34.25,34.25,1900.0,34.3,34.4,34.25,34.25,1900.0
2018-02-20 11:00:00,34.2,34.65,34.2,34.55,2697.0,34.2,34.65,34.2,34.55,2697.0
2018-02-20 11:30:00,34.55,34.7,34.55,34.7,3097.0,34.55,34.7,34.55,34.7,3097.0
2018-02-20 12:00:00,34.6,34.6,34.45,34.45,2100.0,34.6,34.6,34.45,34.45,2100.0
2018-02-20 12:30:00,34.4,34.4,34.25,34.25,1800.0,34.4,34.4,34.25,34.25,1800.0
2018-02-20 13:00:00,34.28,34.28,34.0,34.0,2450.0,34.28,34.28,34.0,34.0,2450.0
2018-02-20 13:30:00,33.97,34.05,33.9,33.95,6729.0,33.97,34.05,33.9,33.95,6729.0
2018-02-20 14:00:00,33.95,34.0,33.9,33.9,2300.0,33.95,34.0,33.9,33.9,2300.0
2018-02-20 14:30:00,33.9,33.95,33.72,33.72,4600.0,33.9,33.95,33.72,33.72,4600.0
2018-02-20 15:00:00,33.72,33.78,33.53,33.75,9044.0,33.72,33.78,33.53,33.75,9044.0
2018-02-20 15:30:00,33.78,33.9,33.7,33.8,10919.0,33.78,33.9,33.7,33.8,10919.0
2018-02-21 09:30:00,33.9,33.95,33.6,33.65,2300.0,33.9,33.95,33.6,33.65,2300.0
2018-02-21 10:00:00,33.8,33.8,33.7,33.75,2050.0,33.8,33.8,33.7,33.75,2050.0
2018-02-21 10:30:00,33.75,33.75,33.65,33.7,1224.0,33.75,33.75,33.65,33.7,1224.0
2018-02-21 11:00:00,33.65,33.65,33.6,33.6,1200.0,33.65,33.65,33.6,33.6,1200.0
2018-02-21 11:30:00,33.65,33.65,33.5,33.5,1800.0,33.65,33.65,33.5,33.5,1800.0
2018-02-21 12:00:00,33.5,33.65,33.5,33.65,1100.0,33.5,33.65,33.5,33.65,1100.0
2018-02-21 12:30:00,33.65,33.7,33.6,33.6,1800.0,33.65,33.7,33.6,33.6,1800.0
2018-02-21 13:00:00,33.65,34.0,33.65,33.95,3030.0,33.65,34.0,33.65,33.95,3030.0
2018-02-21 13:30:00,34.05,34.15,34.0,34.15,1717.0,34.05,34.15,34.0,34.15,1717.0
2018-02-21 14:00:00,34.15,34.25,34.05,34.05,1800.0,34.15,34.25,34.05,34.05,1800.0
2018-02-21 14:30:00,34.05,34.05,33.9,33.9,1095.0,34.05,34.05,33.9,33.9,1095.0
2018-02-21 15:00:00,33.85,33.85,33.75,33.8,800.0,33.85,33.85,33.75,33.8,800.0
2018-02-21 15:30:00,33.8,33.85,33.5,33.5,7264.0,33.8,33.85,33.5,33.5,7264.0
2018-02-22 09:30:00,33.65,33.75,33.5,33.6,2898.0,33.65,33.75,33.5,33.6,2898.0
2018-02-22 10:00:00,33.6,33.7,33.45,33.45,3500.0,33.6,33.7,33.45,33.45,3500.0
2018-02-22 10:30:00,33.45,33.5,33.45,33.5,400.0,33.45,33.5,33.45,33.5,400.0
2018-02-22 11:00:00,33.55,33.6,33.5,33.6,2223.0,33.55,33.6,33.5,33.6,2223.0
2018-02-22 11:30:00,33.6,33.6,33.55,33.6,300.0,33.6,33.6,33.55,33.6,300.0
2018-02-22 12:00:00,33.6,33.6,33.6,33.6,1100.0,33.6,33.6,33.6,33.6,1100.0
2018-02-22 12:30:00,33.65,33.7,33.55,33.55,1760.0,33.65,33.7,33.55,33.55,1760.0
2018-02-22 13:00:00,33.6,33.6,33.5,33.55,760.0,33.6,33.6,33.5,33.55,760.0
2018-02-22 13:30:00,33.5,33.6,33.45,33.6,1300.0,33.5,33.6,33.45,33.6,1300.0
2018-02-22 14:00:00,33.65,33.8,33.65,33.8,1400.0,33.65,33.8,33.65,33.8,1400.0
2018-02-22 14:30:00,33.85,33.85,33.65,33.7,1100.0,33.85,33.85,33.65,33.7,1100.0
2018-02-22 15:00:00,33.6,33.65,33.6,33.65,600.0,33.6,33.65,33.6,33.65,600.0
2018-02-22 15:30:00,33.6,33.65,33.5,33.53,3672.0,33.6,33.65,33.5,33.53,3672.0
2018-02-23 09:30:00,33.6,33.75,33.6,33.7,700.0,33.6,33.75,33.6,33.7,700.0
2018-02-23 10:00:00,33.7,33.7,33.4,33.4,1500.0,33.7,33.7,33.4,33.4,1500.0
2018-02-23 10:30:00,33.35,33.4,33.25,33.4,1720.0,33.35,33.4,33.25,33.4,1720.0
2018-02-23 11:00:00,33.5,33.5,33.3,33.4,1300.0,33.5,33.5,33.3,33.4,1300.0
2018-02-23 11:30:00,33.35,33.35,33.35,33.35,742.0,33.35,33.35,33.35,33.35,742.0
2018-02-23 12:00:00,33.5,33.55,33.5,33.55,500.0,33.5,33.55,33.5,33.55,500.0
2018-02-23 12:30:00,33.55,33.55,33.55,33.55,0.0,33.55,33.55,33.55,33.55,0.0
2018-02-23 13:00:00,33.55,33.55,33.55,33.55,1285.0,33.55,33.55,33.55,33.55,1285.0
2018-02-23 13:30:00,33.6,33.6,33.6,33.6,1700.0,33.6,33.6,33.6,33.6,1700.0
2018-02-23 14:00:00,33.6,33.6,33.5,33.55,1700.0,33.6,33.6,33.5,33.55,1700.0
2018-02-23 14:30:00,33.6,33.8,33.6,33.8,784.0,33.6,33.8,33.6,33.8,784.0
2018-02-23 15:00:00,33.85,33.95,33.85,33.9,2100.0,33.85,33.95,33.85,33.9,2100.0
2018-02-23 15:30:00,33.95,34.05,33.95,34.05,3200.0,33.95,34.05,33.95,34.05,3200.0
2018-02-26 09:30:00,34.3,34.3,34.25,34.28,681.0,34.3,34.3,34.25,34.28,681.0
2018-02-26 10:00:00,34.25,34.25,34.15,34.2,2194.0,34.25,34.25,34.15,34.2,2194.0
2018-02-26 10:30:00,34.2,34.35,34.2,34.35,500.0,34.2,34.35,34.2,34.35,500.0
2018-02-26 11:00:00,34.4,34.4,34.3,34.35,700.0,34.4,34.4,34.3,34.35,700.0
2018-02-26 11:30:00,34.4,34.4,34.4,34.4,600.0,34.4,34.4,34.4,34.4,600.0
2018-02-26 12:00:00,34.3,34.45,34.3,34.45,300.0,34.3,34.45,34.3,34.45,300.0
2018-02-26 12:30:00,34.55,34.65,34.55,34.65,600.0,34.55,34.65,34.55,34.65,600.0
2018-02-26 13:00:00,34.65,34.65,34.45,34.5,1100.0,34.65,34.65,34.45,34.5,1100.0
2018-02-26 13:30:00,34.55,34.6,34.55,34.6,700.0,34.55,34.6,34.55,34.6,700.0
2018-02-26 14:00:00,34.55,34.6,34.55,34.6,305.0,34.55,34.6,34.55,34.6,305.0
2018-02-26 14:30:00,34.7,34.7,34.6,34.6,1300.0,34.7,34.7,34.6,34.6,1300.0
2018-02-26 15:00:00,34.6,34.75,34.6,34.75,600.0,34.6,34.75,34.6,34.75,600.0
2018-02-26 15:30:00,34.75,34.85,34.75,34.8,5372.0,34.75,34.85,34.75,34.8,5372.0
2018-02-27 09:30:00,35.25,35.25,35.0,35.05,900.0,35.25,35.25,35.0,35.05,900.0
2018-02-27 10:00:00,35.0,35.35,35.0,35.25,1100.0,35.0,35.35,35.0,35.25,1100.0
2018-02-27 10:30:00,35.25,35.25,34.85,34.85,700.0,35.25,35.25,34.85,34.85,700.0
2018-02-27 11:00:00,34.95,34.95,34.8,34.8,700.0,34.95,34.95,34.8,34.8,700.0
2018-02-27 11:30:00,34.75,34.75,34.5,34.6,1500.0,34.75,34.75,34.5,34.6,1500.0
2018-02-27 12:00:00,34.6,34.6,34.45,34.55,900.0,34.6,34.6,34.45,34.55,900.0
2018-02-27 12:30:00,34.55,34.7,34.55,34.7,700.0,34.55,34.7,34.55,34.7,700.0
2018-02-27 13:00:00,34.8,34.8,34.75,34.75,600.0,34.8,34.8,34.75,34.75,600.0
2018-02-27 13:30:00,34.7,34.75,34.65,34.7,1100.0,34.7,34.75,34.65,34.7,1100.0
2018-02-27 14:00:00,34.7,34.75,34.7,34.7,700.0,34.7,34.75,34.7,34.7,700.0
2018-02-27 14:30:00,34.75,34.75,34.65,34.7,1254.0,34.75,34.75,34.65,34.7,1254.0
2018-02-27 15:00:00,34.65,34.65,34.55,34.6,1241.0,34.65,34.65,34.55,34.6,1241.0
2018-02-27 15:30:00,34.65,34.65,34.45,34.5,3530.0,34.65,34.65,34.45,34.5,3530.0
2018-02-28 09:30:00,34.5,34.5,34.4,34.45,1900.0,34.5,34.5,34.4,34.45,1900.0
2018-02-28 10:00:00,34.4,34.5,34.35,34.5,600.0,34.4,34.5,34.35,34.5,600.0
2018-02-28 10:30:00,34.45,34.45,34.1,34.1,1300.0,34.45,34.45,34.1,34.1,1300.0
2018-02-28 11:00:00,34.15,34.25,34.1,34.25,1400.0,34.15,34.25,34.1,34.25,1400.0
2018-02-28 11:30:00,34.35,34.35,34.1,34.2,1000.0,34.35,34.35,34.1,34.2,1000.0
2018-02-28 12:00:00,34.2,34.3,34.2,34.3,1000.0,34.2,34.3,34.2,34.3,1000.0
2018-02-28 12:30:00,34.3,34.4,34.26,34.26,2100.0,34.3,34.4,34.26,34.26,2100.0
2018-02-28 13:00:00,34.35,34.4,34.3,34.3,1494.0,34.35,34.4,34.3,34.3,1494.0
2018-02-28 13:30:00,34.3,34.3,34.25,34.25,1000.0,34.3,34.3,34.25,34.25,1000.0
2018-02-28 14:00:00,34.35,34.45,34.3,34.35,1600.0,34.35,34.45,34.3,34.35,1600.0
2018-02-28 14:30:00,34.3,34.3,34.1,34.1,1500.0,34.3,34.3,34.1,34.1,1500.0
2018-02-28 15:00:00,34.15,34.15,34.0,34.05,1400.0,34.15,34.15,34.0,34.05,1400.0
2018-02-28 15:30:00,34.05,34.15,33.65,33.7,6711.0,34.05,34.15,33.65,33.7,6711.0
2018-03-01 09:30:00,33.65,33.65,32.95,32.95,2036.0,33.65,33.65,32.95,32.95,2036.0
2018-03-01 10:00:00,32.95,33.1,32.95,33.1,1200.0,32.95,33.1,32.95,33.1,1200.0
2018-03-01 10:30:00,33.35,33.35,32.95,32.95,3601.0,33.35,33.35,32.95,32.95,3601.0
2018-03-01 11:00:00,33.0,33.05,32.95,32.95,2900.0,33.0,33.05,32.95,32.95,2900.0
2018-03-01 11:30:00,33.0,33.35,33.0,33.35,2810.0,33.0,33.35,33.0,33.35,2810.0
2018-03-01 12:00:00,33.3,33.3,33.15,33.2,3315.0,33.3,33.3,33.15,33.2,3315.0
2018-03-01 12:30:00,33.15,33.15,33.05,33.15,4710.0,33.15,33.15,33.05,33.15,4710.0
2018-03-01 13:00:00,33.15,33.2,33.05,33.2,4200.0,33.15,33.2,33.05,33.2,4200.0
2018-03-01 13:30:00,33.2,33.2,32.85,32.85,5360.0,33.2,33.2,32.85,32.85,5360.0
2018-03-01 14:00:00,32.85,32.9,32.8,32.85,2780.0,32.85,32.9,32.8,32.85,2780.0
2018-03-01 14:30:00,32.9,33.0,32.85,32.9,1900.0,32.9,33.0,32.85,32.9,1900.0
2018-03-01 15:00:00,32.85,32.95,32.8,32.9,4308.0,32.85,32.95,32.8,32.9,4308.0
2018-03-01 15:30:00,32.85,32.85,32.7,32.8,5800.0,32.85,32.85,32.7,32.8,5800.0
2018-03-02 09:30:00,32.5,32.55,32.5,32.55,457.0,32.5,32.55,32.5,32.55,457.0
2018-03-02 10:00:00,32.75,32.85,32.7,32.75,1168.0,32.75,32.85,32.7,32.75,1168.0
2018-03-02 10:30:00,32.75,32.85,32.75,32.75,1300.0,32.75,32.85,32.75,32.75,1300.0
2018-03-02 11:00:00,32.7,32.8,32.55,32.8,1240.0,32.7,32.8,32.55,32.8,1240.0
2018-03-02 11:30:00,32.75,32.9,32.75,32.9,1358.0,32.75,32.9,32.75,32.9,1358.0
2018-03-02 12:00:00,33.0,33.1,33.0,33.1,700.0,33.0,33.1,33.0,33.1,700.0
2018-03-02 12:30:00,33.1,33.2,33.1,33.2,500.0,33.1,33.2,33.1,33.2,500.0
2018-03-02 13:00:00,33.2,33.2,32.95,33.0,1200.0,33.2,33.2,32.95,33.0,1200.0
2018-03-02 13:30:00,33.0,33.05,33.0,33.05,400.0,33.0,33.05,33.0,33.05,400.0
2018-03-02 14:00:00,33.2,33.3,33.2,33.2,1700.0,33.2,33.3,33.2,33.2,1700.0
2018-03-02 14:30:00,33.2,33.4,33.2,33.35,1000.0,33.2,33.4,33.2,33.35,1000.0
2018-03-02 15:00:00,33.3,33.5,33.3,33.45,1500.0,33.3,33.5,33.3,33.45,1500.0
2018-03-02 15:30:00,33.5,33.65,33.5,33.55,5754.0,33.5,33.65,33.5,33.55,5754.0
2018-03-05 09:30:00,33.65,33.7,33.45,33.6,1000.0,33.65,33.7,33.45,33.6,1000.0
2018-03-05 10:00:00,33.75,33.75,33.5,33.6,600.0,33.75,33.75,33.5,33.6,600.0
2018-03-05 10:30:00,33.55,33.7,33.55,33.7,900.0,33.55,33.7,33.55,33.7,900.0
2018-03-05 11:00:00,33.8,33.8,33.7,33.75,1100.0,33.8,33.8,33.7,33.75,1100.0
2018-03-05 11:30:00,33.8,33.95,33.8,33.85,1050.0,33.8,33.95,33.8,33.85,1050.0
2018-03-05 12:00:00,33.9,33.95,33.8,33.8,500.0,33.9,33.95,33.8,33.8,500.0
2018-03-05 12:30:00,33.85,33.9,33.8,33.9,1600.0,33.85,33.9,33.8,33.9,1600.0
2018-03-05 13:00:00,33.95,34.0,33.95,34.0,200.0,33.95,34.0,33.95,34.0,200.0
2018-03-05 13:30:00,33.95,33.95,33.9,33.95,1800.0,33.95,33.95,33.9,33.95,1800.0
2018-03-05 14:00:00,33.95,33.95,33.85,33.95,1100.0,33.95,33.95,33.85,33.95,1100.0
2018-03-05 14:30:00,33.95,34.2,33.9,34.2,1400.0,33.95,34.2,33.9,34.2,1400.0
2018-03-05 15:00:00,34.2,34.2,34.0,34.0,2000.0,34.2,34.2,34.0,34.0,2000.0
2018-03-05 15:30:00,34.0,34.2,34.0,34.0,5718.0,34.0,34.2,34.0,34.0,5718.0
2018-03-06 09:30:00,34.4,34.5,34.4,34.5,747.0,34.4,34.5,34.4,34.5,747.0
2018-03-06 10:00:00,34.46,34.46,34.25,34.45,3000.0,34.46,34.46,34.25,34.45,3000.0
2018-03-06 10:30:00,34.5,34.55,34.2,34.2,1600.0,34.5,34.55,34.2,34.2,1600.0
2018-03-06 11:00:00,34.25,34.25,34.05,34.05,1800.0,34.25,34.25,34.05,34.05,1800.0
2018-03-06 11:30:00,34.15,34.2,34.0,34.0,1500.0,34.15,34.2,34.0,34.0,1500.0
2018-03-06 12:00:00,34.0,34.1,34.0,34.1,1400.0,34.0,34.1,34.0,34.1,1400.0
2018-03-06 12:30:00,34.1,34.3,34.1,34.3,600.0,34.1,34.3,34.1,34.3,600.0
2018-03-06 13:00:00,34.4,34.45,34.35,34.35,1147.0,34.4,34.45,34.35,34.35,1147.0
2018-03-06 13:30:00,34.35,34.35,34.3,34.3,1000.0,34.35,34.35,34.3,34.3,1000.0
2018-03-06 14:00:00,34.35,34.45,34.35,34.45,1500.0,34.35,34.45,34.35,34.45,1500.0
2018-03-06 14:30:00,34.5,34.6,34.5,34.6,900.0,34.5,34.6,34.5,34.6,900.0
2018-03-06 15:00:00,34.6,34.67,34.55,34.65,2762.0,34.6,34.67,34.55,34.65,2762.0
2018-03-06 15:30:00,34.65,34.75,34.65,34.75,4587.0,34.65,34.75,34.65,34.75,4587.0
2018-03-07 09:30:00,34.8,34.9,34.8,34.8,317.0,34.8,34.9,34.8,34.8,317.0
2018-03-07 10:00:00,34.65,34.85,34.65,34.75,2740.0,34.65,34.85,34.65,34.75,2740.0
2018-03-07 10:30:00,34.85,34.85,34.7,34.7,700.0,34.85,34.85,34.7,34.7,700.0
2018-03-07 11:00:00,34.6,34.6,34.2,34.2,4117.0,34.6,34.6,34.2,34.2,4117.0
2018-03-07 11:30:00,34.25,34.25,34.1,34.1,2300.0,34.25,34.25,34.1,34.1,2300.0
2018-03-07 12:00:00,34.15,34.15,34.15,34.15,100.0,34.15,34.15,34.15,34.15,100.0
2018-03-07 12:30:00,34.2,34.35,34.2,34.35,1782.0,34.2,34.35,34.2,34.35,1782.0
2018-03-07 13:00:00,34.25,34.25,34.25,34.25,800.0,34.25,34.25,34.25,34.25,800.0
2018-03-07 13:30:00,34.25,34.3,34.2,34.2,500.0,34.25,34.3,34.2,34.2,500.0
2018-03-07 14:00:00,34.25,34.25,34.2,34.25,792.0,34.25,34.25,34.2,34.25,792.0
2018-03-07 14:30:00,34.25,34.35,34.25,34.3,500.0,34.25,34.35,34.25,34.3,500.0
2018-03-07 15:00:00,34.4,34.45,34.4,34.4,1100.0,34.4,34.45,34.4,34.4,1100.0
2018-03-07 15:30:00,34.45,34.45,34.25,34.3,5477.0,34.45,34.45,34.25,34.3,5477.0
2018-03-08 09:30:00,34.4,34.4,34.4,34.4,100.0,34.4,34.4,34.4,34.4,100.0
2018-03-08 10:00:00,34.15,34.25,34.15,34.25,300.0,34.15,34.25,34.15,34.25,300.0
2018-03-08 10:30:00,34.25,34.6,34.25,34.45,3916.0,34.25,34.6,34.25,34.45,3916.0
2018-03-08 11:00:00,34.5,34.5,34.45,34.45,1174.0,34.5,34.5,34.45,34.45,1174.0
2018-03-08 11:30:00,34.5,34.58,34.5,34.58,1100.0,34.5,34.58,34.5,34.58,1100.0
2018-03-08 12:00:00,34.65,34.65,34.55,34.65,1300.0,34.65,34.65,34.55,34.65,1300.0
2018-03-08 12:30:00,34.75,34.75,34.6,34.65,1100.0,34.75,34.75,34.6,34.65,1100.0
2018-03-08 13:00:00,34.7,34.75,34.6,34.6,1100.0,34.7,34.75,34.6,34.6,1100.0
2018-03-08 13:30:00,34.65,34.75,34.65,34.7,1100.0,34.65,34.75,34.65,34.7,1100.0
2018-03-08 14:00:00,34.8,34.8,34.7,34.7,1800.0,34.8,34.8,34.7,34.7,1800.0
2018-03-08 14:30:00,34.7,34.85,34.7,34.85,439.0,34.7,34.85,34.7,34.85,439.0
2018-03-08 15:00:00,34.85,34.85,34.75,34.75,3037.0,34.85,34.85,34.75,34.75,3037.0
2018-03-08 15:30:00,34.75,34.85,34.75,34.85,5030.0,34.75,34.85,34.75,34.85,5030.0
2018-03-09 09:30:00,34.95,35.25,34.95,35.2,950.0,34.95,35.25,34.95,35.2,950.0
2018-03-09 10:00:00,35.35,35.4,35.2,35.2,7000.0,35.35,35.4,35.2,35.2,7000.0
2018-03-09 10:30:00,35.15,35.3,35.15,35.2,6304.0,35.15,35.3,35.15,35.2,6304.0
2018-03-09 11:00:00,35.25,35.25,35.0,35.0,1448.0,35.25,35.25,35.0,35.0,1448.0
2018-03-09 11:30:00,35.0,35.1,34.95,35.0,1685.0,35.0,35.1,34.95,35.0,1685.0
2018-03-09 12:00:00,35.05,35.05,35.0,35.0,1000.0,35.05,35.05,35.0,35.0,1000.0
2018-03-09 12:30:00,35.0,35.0,34.95,34.95,500.0,35.0,35.0,34.95,34.95,500.0
2018-03-09 13:00:00,35.0,35.0,34.95,34.95,1200.0,35.0,35.0,34.95,34.95,1200.0
2018-03-09 13:30:00,34.95,34.95,34.85,34.85,1800.0,34.95,34.95,34.85,34.85,1800.0
2018-03-09 14:00:00,34.85,34.85,34.8,34.8,1848.0,34.85,34.85,34.8,34.8,1848.0
2018-03-09 14:30:00,34.85,34.85,34.75,34.75,2500.0,34.85,34.85,34.75,34.75,2500.0
2018-03-09 15:00:00,34.7,34.7,34.65,34.65,3278.0,34.7,34.7,34.65,34.65,3278.0
2018-03-09 15:30:00,34.63,34.65,34.45,34.55,11293.0,34.63,34.65,34.45,34.55,11293.0
2018-03-12 09:30:00,35.4,35.4,35.2,35.35,5833.0,35.4,35.4,35.2,35.35,5833.0
2018-03-12 10:00:00,35.6,35.85,35.5,35.55,4835.0,35.6,35.85,35.5,35.55,4835.0
2018-03-12 10:30:00,35.75,35.75,35.45,35.55,3832.0,35.75,35.75,35.45,35.55,3832.0
2018-03-12 11:00:00,35.55,35.55,35.4,35.4,900.0,35.55,35.55,35.4,35.4,900.0
2018-03-12 11:30:00,35.3,35.4,35.29,35.4,700.0,35.3,35.4,35.29,35.4,700.0
2018-03-12 12:00:00,35.4,35.45,35.25,35.25,1400.0,35.4,35.45,35.25,35.25,1400.0
2018-03-12 12:30:00,35.4,35.45,35.3,35.45,2000.0,35.4,35.45,35.3,35.45,2000.0
2018-03-12 13:00:00,35.5,35.5,35.35,35.35,2500.0,35.5,35.5,35.35,35.35,2500.0
2018-03-12 13:30:00,35.5,35.55,35.5,35.5,2008.0,35.5,35.55,35.5,35.5,2008.0
2018-03-12 14:00:00,35.4,35.4,35.25,35.35,800.0,35.4,35.4,35.25,35.35,800.0
2018-03-12 14:30:00,35.4,35.4,35.25,35.3,1600.0,35.4,35.4,35.25,35.3,1600.0
2018-03-12 15:00:00,35.35,35.35,35.25,35.25,3328.0,35.35,35.35,35.25,35.25,3328.0
2018-03-12 15:30:00,35.25,35.25,34.9,34.9,20496.0,35.25,35.25,34.9,34.9,20496.0
2018-03-13 09:30:00,35.2,35.55,35.2,35.55,1975.0,35.2,35.55,35.2,35.55,1975.0
2018-03-13 10:00:00,35.55,35.65,35.45,35.45,2000.0,35.55,35.65,35.45,35.45,2000.0
2018-03-13 10:30:00,35.45,35.5,35.4,35.4,800.0,35.45,35.5,35.4,35.4,800.0
2018-03-13 11:00:00,35.3,35.3,35.15,35.15,1300.0,35.3,35.3,35.15,35.15,1300.0
2018-03-13 11:30:00,35.1,35.2,35.1,35.15,1600.0,35.1,35.2,35.1,35.15,1600.0
2018-03-13 12:00:00,35.05,35.05,34.9,35.0,700.0,35.05,35.05,34.9,35.0,700.0
2018-03-13 12:30:00,35.0,35.15,35.0,35.15,1800.0,35.0,35.15,35.0,35.15,1800.0
2018-03-13 13:00:00,35.15,35.2,35.15,35.2,800.0,35.15,35.2,35.15,35.2,800.0
2018-03-13 13:30:00,35.2,35.2,35.1,35.1,1252.0,35.2,35.2,35.1,35.1,1252.0
2018-03-13 14:00:00,35.1,35.1,35.0,35.0,1400.0,35.1,35.1,35.0,35.0,1400.0
2018-03-13 14:30:00,35.05,35.05,34.85,34.85,1100.0,35.05,35.05,34.85,34.85,1100.0
2018-03-13 15:00:00,34.95,34.95,34.85,34.85,1500.0,34.95,34.95,34.85,34.85,1500.0
2018-03-13 15:30:00,34.85,35.0,34.85,34.95,4941.0,34.85,35.0,34.85,34.95,4941.0
2018-03-14 09:30:00,35.05,35.05,34.8,34.95,2474.0,35.05,35.05,34.8,34.95,2474.0
2018-03-14 10:00:00,35.1,35.2,34.95,35.0,1141.0,35.1,35.2,34.95,35.0,1141.0
2018-03-14 10:30:00,34.95,34.95,34.95,34.95,200.0,34.95,34.95,34.95,34.95,200.0
2018-03-14 11:00:00,34.9,34.9,34.75,34.75,1178.0,34.9,34.9,34.75,34.75,1178.0
2018-03-14 11:30:00,34.7,34.85,34.7,34.85,600.0,34.7,34.85,34.7,34.85,600.0
2018-03-14 12:00:00,34.9,35.15,34.9,35.15,1869.0,34.9,35.15,34.9,35.15,1869.0
2018-03-14 12:30:00,35.05,35.15,34.9,35.15,1400.0,35.05,35.15,34.9,35.15,1400.0
2018-03-14 13:00:00,35.1,35.1,34.9,35.0,1729.0,35.1,35.1,34.9,35.0,1729.0
2018-03-14 13:30:00,35.05,35.05,34.96,35.05,1300.0,35.05,35.05,34.96,35.05,1300.0
2018-03-14 14:00:00,35.1,35.1,34.9,34.9,600.0,35.1,35.1,34.9,34.9,600.0
2018-03-14 14:30:00,34.9,35.0,34.85,34.95,3371.0,34.9,35.0,34.85,34.95,3371.0
2018-03-14 15:00:00,34.9,34.95,34.75,34.95,4711.0,34.9,34.95,34.75,34.95,4711.0
2018-03-14 15:30:00,34.95,35.0,34.7,34.8,12893.0,34.95,35.0,34.7,34.8,12893.0
2018-03-15 09:30:00,38.05,39.2,37.7,39.15,27914.0,38.05,39.2,37.7,39.15,27914.0
2018-03-15 10:00:00,39.05,40.35,39.05,40.15,34308.0,39.05,40.35,39.05,40.15,34308.0
2018-03-15 10:30:00,40.15,40.7,39.85,39.9,10373.0,40.15,40.7,39.85,39.9,10373.0
2018-03-15 11:00:00,39.95,40.05,39.85,39.85,4383.0,39.95,40.05,39.85,39.85,4383.0
2018-03-15 11:30:00,39.85,40.35,39.35,39.4,10694.0,39.85,40.35,39.35,39.4,10694.0
2018-03-15 12:00:00,39.4,39.75,39.35,39.35,9114.0,39.4,39.75,39.35,39.35,9114.0
2018-03-15 12:30:00,39.4,39.4,38.45,39.2,8900.0,39.4,39.4,38.45,39.2,8900.0
2018-03-15 13:00:00,39.25,39.25,38.7,39.1,5300.0,39.25,39.25,38.7,39.1,5300.0
2018-03-15 13:30:00,39.15,39.15,38.85,38.85,1900.0,39.15,39.15,38.85,38.85,1900.0
2018-03-15 14:00:00,38.85,38.9,38.55,38.8,4391.0,38.85,38.9,38.55,38.8,4391.0
2018-03-15 14:30:00,38.85,38.95,38.65,38.7,4600.0,38.85,38.95,38.65,38.7,4600.0
2018-03-15 15:00:00,38.7,38.7,38.35,38.35,10188.0,38.7,38.7,38.35,38.35,10188.0
2018-03-15 15:30:00,38.38,39.05,38.33,38.65,29185.0,38.38,39.05,38.33,38.65,29185.0
2018-03-16 09:30:00,38.75,38.8,38.45,38.75,1807.0,38.75,38.8,38.45,38.75,1807.0
2018-03-16 10:00:00,38.7,38.7,38.45,38.7,3800.0,38.7,38.7,38.45,38.7,3800.0
2018-03-16 10:30:00,39.0,39.35,39.0,39.35,1000.0,39.0,39.35,39.0,39.35,1000.0
2018-03-16 11:00:00,39.35,39.75,39.35,39.75,4834.0,39.35,39.75,39.35,39.75,4834.0
2018-03-16 11:30:00,39.85,40.2,39.8,40.2,2700.0,39.85,40.2,39.8,40.2,2700.0
2018-03-16 12:00:00,40.1,40.35,40.05,40.3,6408.0,40.1,40.35,40.05,40.3,6408.0
2018-03-16 12:30:00,40.3,40.45,40.2,40.4,4100.0,40.3,40.45,40.2,40.4,4100.0
2018-03-16 13:00:00,40.4,40.75,40.4,40.75,12380.0,40.4,40.75,40.4,40.75,12380.0
2018-03-16 13:30:00,40.8,41.05,40.35,40.5,9357.0,40.8,41.05,40.35,40.5,9357.0
2018-03-16 14:00:00,40.55,40.7,40.5,40.67,6067.0,40.55,40.7,40.5,40.67,6067.0
2018-03-16 14:30:00,40.67,40.9,40.47,40.63,7800.0,40.67,40.9,40.47,40.63,7800.0
2018-03-16 15:00:00,40.63,40.88,40.6,40.65,7299.0,40.63,40.88,40.6,40.65,7299.0
2018-03-16 15:30:00,40.65,41.0,40.65,40.9,23028.0,40.65,41.0,40.65,40.9,23028.0
2018-03-19 09:30:00,40.55,40.75,39.95,40.75,7567.0,40.55,40.75,39.95,40.75,7567.0
2018-03-19 10:00:00,40.65,40.75,40.25,40.3,5324.0,40.65,40.75,40.25,40.3,5324.0
2018-03-19 10:30:00,40.3,40.3,39.75,39.8,3000.0,40.3,40.3,39.75,39.8,3000.0
2018-03-19 11:00:00,39.75,39.85,39.6,39.65,2940.0,39.75,39.85,39.6,39.65,2940.0
2018-03-19 11:30:00,39.6,39.65,39.5,39.65,3600.0,39.6,39.65,39.5,39.65,3600.0
2018-03-19 12:00:00,39.6,39.65,39.5,39.65,3283.0,39.6,39.65,39.5,39.65,3283.0
2018-03-19 12:30:00,39.6,39.6,39.35,39.4,7071.0,39.6,39.6,39.35,39.4,7071.0
2018-03-19 13:00:00,39.3,39.3,39.15,39.3,3812.0,39.3,39.3,39.15,39.3,3812.0
2018-03-19 13:30:00,39.35,39.55,39.35,39.55,2041.0,39.35,39.55,39.35,39.55,2041.0
2018-03-19 14:00:00,39.55,39.65,39.55,39.65,4000.0,39.55,39.65,39.55,39.65,4000.0
2018-03-19 14:30:00,39.6,39.8,39.55,39.8,4736.0,39.6,39.8,39.55,39.8,4736.0
2018-03-19 15:00:00,39.8,39.95,39.8,39.85,3800.0,39.8,39.95,39.8,39.85,3800.0
2018-03-19 15:30:00,39.75,39.85,39.7,39.7,16237.0,39.75,39.85,39.7,39.7,16237.0
2018-03-20 09:30:00,39.9,40.3,39.9,40.2,2038.0,39.9,40.3,39.9,40.2,2038.0
2018-03-20 10:00:00,40.25,40.6,40.25,40.55,2476.0,40.25,40.6,40.25,40.55,2476.0
2018-03-20 10:30:00,40.65,40.7,40.55,40.7,1903.0,40.65,40.7,40.55,40.7,1903.0
2018-03-20 11:00:00,40.75,40.95,40.7,40.9,2465.0,40.75,40.95,40.7,40.9,2465.0
2018-03-20 11:30:00,40.9,40.95,40.65,40.65,2400.0,40.9,40.95,40.65,40.65,2400.0
2018-03-20 12:00:00,40.7,40.95,40.65,40.95,2952.0,40.7,40.95,40.65,40.95,2952.0
2018-03-20 12:30:00,41.0,41.15,40.96,41.1,3580.0,41.0,41.15,40.96,41.1,3580.0
2018-03-20 13:00:00,41.1,41.15,40.85,40.85,3414.0,41.1,41.15,40.85,40.85,3414.0
2018-03-20 13:30:00,40.8,41.3,40.75,41.15,5341.0,40.8,41.3,40.75,41.15,5341.0
2018-03-20 14:00:00,41.1,41.35,41.1,41.17,3772.0,41.1,41.35,41.1,41.17,3772.0
2018-03-20 14:30:00,41.15,41.35,41.1,41.35,3561.0,41.15,41.35,41.1,41.35,3561.0
2018-03-20 15:00:00,41.35,41.6,41.3,41.4,5090.0,41.35,41.6,41.3,41.4,5090.0
2018-03-20 15:30:00,41.4,41.45,41.35,41.4,5916.0,41.4,41.45,41.35,41.4,5916.0
2018-03-21 09:30:00,41.4,41.65,41.3,41.6,2161.0,41.4,41.65,41.3,41.6,2161.0
2018-03-21 10:00:00,41.6,41.7,41.5,41.6,2864.0,41.6,41.7,41.5,41.6,2864.0
2018-03-21 10:30:00,41.6,41.75,41.6,41.75,1704.0,41.6,41.75,41.6,41.75,1704.0
2018-03-21 11:00:00,41.8,41.8,41.65,41.65,2400.0,41.8,41.8,41.65,41.65,2400.0
2018-03-21 11:30:00,41.6,41.6,41.5,41.55,1300.0,41.6,41.6,41.5,41.55,1300.0
2018-03-21 12:00:00,41.5,41.5,41.25,41.3,1625.0,41.5,41.5,41.25,41.3,1625.0
2018-03-21 12:30:00,41.25,41.25,41.2,41.2,1207.0,41.25,41.25,41.2,41.2,1207.0
2018-03-21 13:00:00,41.15,41.15,41.08,41.1,1000.0,41.15,41.15,41.08,41.1,1000.0
2018-03-21 13:30:00,41.2,41.25,41.17,41.2,2328.0,41.2,41.25,41.17,41.2,2328.0
2018-03-21 14:00:00,41.3,41.7,41.3,41.6,4630.0,41.3,41.7,41.3,41.6,4630.0
2018-03-21 14:30:00,41.55,41.6,41.3,41.45,3697.0,41.55,41.6,41.3,41.45,3697.0
2018-03-21 15:00:00,41.5,41.63,41.45,41.55,10487.0,41.5,41.63,41.45,41.55,10487.0
2018-03-21 15:30:00,41.5,41.55,41.1,41.1,12873.0,41.5,41.55,41.1,41.1,12873.0
2018-03-22 09:30:00,40.75,40.95,40.75,40.95,1500.0,40.75,40.95,40.75,40.95,1500.0
2018-03-22 10:00:00,41.25,41.6,41.25,41.6,2389.0,41.25,41.6,41.25,41.6,2389.0
2018-03-22 10:30:00,41.75,41.75,41.35,41.35,4000.0,41.75,41.75,41.35,41.35,4000.0
2018-03-22 11:00:00,41.25,41.4,41.0,41.1,11142.0,41.25,41.4,41.0,41.1,11142.0
2018-03-22 11:30:00,41.15,41.15,40.95,41.05,5437.0,41.15,41.15,40.95,41.05,5437.0
2018-03-22 12:00:00,40.95,41.4,40.95,41.4,1700.0,40.95,41.4,40.95,41.4,1700.0
2018-03-22 12:30:00,41.4,41.4,41.21,41.25,1402.0,41.4,41.4,41.21,41.25,1402.0
2018-03-22 13:00:00,41.15,41.35,41.05,41.35,1500.0,41.15,41.35,41.05,41.35,1500.0
2018-03-22 13:30:00,41.4,41.45,41.25,41.25,1604.0,41.4,41.45,41.25,41.25,1604.0
2018-03-22 14:00:00,41.3,41.3,40.85,40.85,5226.0,41.3,41.3,40.85,40.85,5226.0
2018-03-22 14:30:00,40.88,41.1,40.85,40.92,4642.0,40.88,41.1,40.85,40.92,4642.0
2018-03-22 15:00:00,40.95,41.05,40.85,40.85,4066.0,40.95,41.05,40.85,40.85,4066.0
2018-03-22 15:30:00,40.85,41.05,40.75,40.8,12981.0,40.85,41.05,40.75,40.8,12981.0
2018-03-23 09:30:00,40.55,40.65,39.75,39.9,2900.0,40.55,40.65,39.75,39.9,2900.0
2018-03-23 10:00:00,39.9,40.0,39.6,39.8,2728.0,39.9,40.0,39.6,39.8,2728.0
2018-03-23 10:30:00,39.75,40.15,39.75,40.0,2659.0,39.75,40.15,39.75,40.0,2659.0
2018-03-23 11:00:00,40.1,40.1,39.7,39.7,5900.0,40.1,40.1,39.7,39.7,5900.0
2018-03-23 11:30:00,39.75,39.92,39.65,39.75,5459.0,39.75,39.92,39.65,39.75,5459.0
2018-03-23 12:00:00,39.7,39.8,39.65,39.8,2725.0,39.7,39.8,39.65,39.8,2725.0
2018-03-23 12:30:00,39.85,39.85,39.75,39.8,700.0,39.85,39.85,39.75,39.8,700.0
2018-03-23 13:00:00,39.85,40.05,39.8,40.0,869.0,39.85,40.05,39.8,40.0,869.0
2018-03-23 13:30:00,40.0,40.15,40.0,40.15,800.0,40.0,40.15,40.0,40.15,800.0
2018-03-23 14:00:00,40.05,40.05,39.85,39.85,300.0,40.05,40.05,39.85,39.85,300.0
2018-03-23 14:30:00,39.95,39.95,39.6,39.6,1640.0,39.95,39.95,39.6,39.6,1640.0
2018-03-23 15:00:00,39.55,39.75,39.5,39.7,4407.0,39.55,39.75,39.5,39.7,4407.0
2018-03-23 15:30:00,39.6,39.65,39.26,39.35,16155.0,39.6,39.65,39.26,39.35,16155.0
2018-03-26 09:30:00,40.4,40.45,39.5,40.15,4558.0,40.4,40.45,39.5,40.15,4558.0
2018-03-26 10:00:00,40.3,40.3,40.05,40.1,1400.0,40.3,40.3,40.05,40.1,1400.0
2018-03-26 10:30:00,39.9,39.9,39.7,39.7,1100.0,39.9,39.9,39.7,39.7,1100.0
2018-03-26 11:00:00,39.7,39.75,39.4,39.7,1986.0,39.7,39.75,39.4,39.7,1986.0
2018-03-26 11:30:00,39.7,40.05,39.7,39.95,1600.0,39.7,40.05,39.7,39.95,1600.0
2018-03-26 12:00:00,39.95,40.05,39.9,40.0,1436.0,39.95,40.05,39.9,40.0,1436.0
2018-03-26 12:30:00,39.95,39.95,39.8,39.8,2401.0,39.95,39.95,39.8,39.8,2401.0
2018-03-26 13:00:00,39.85,40.0,39.8,39.95,3351.0,39.85,40.0,39.8,39.95,3351.0
2018-03-26 13:30:00,39.95,40.05,39.9,39.9,1222.0,39.95,40.05,39.9,39.9,1222.0
2018-03-26 14:00:00,39.95,40.05,39.95,40.05,659.0,39.95,40.05,39.95,40.05,659.0
2018-03-26 14:30:00,40.15,40.3,40.15,40.3,1869.0,40.15,40.3,40.15,40.3,1869.0
2018-03-26 15:00:00,40.25,40.4,40.25,40.4,1300.0,40.25,40.4,40.25,40.4,1300.0
2018-03-26 15:30:00,40.45,40.6,40.4,40.6,5876.0,40.45,40.6,40.4,40.6,5876.0
2018-03-27 09:30:00,40.6,40.85,40.55,40.8,1300.0,40.6,40.85,40.55,40.8,1300.0
2018-03-27 10:00:00,40.8,40.85,40.8,40.85,700.0,40.8,40.85,40.8,40.85,700.0
2018-03-27 10:30:00,40.95,41.1,40.95,40.95,800.0,40.95,41.1,40.95,40.95,800.0
2018-03-27 11:00:00,40.9,41.0,40.9,41.0,500.0,40.9,41.0,40.9,41.0,500.0
2018-03-27 11:30:00,41.1,41.35,41.1,41.3,800.0,41.1,41.35,41.1,41.3,800.0
2018-03-27 12:00:00,40.97,40.97,40.65,40.75,1500.0,40.97,40.97,40.65,40.75,1500.0
2018-03-27 12:30:00,40.7,40.75,40.6,40.75,1200.0,40.7,40.75,40.6,40.75,1200.0
2018-03-27 13:00:00,40.85,40.95,40.65,40.65,3198.0,40.85,40.95,40.65,40.65,3198.0
2018-03-27 13:30:00,40.65,40.75,40.65,40.7,3600.0,40.65,40.75,40.65,40.7,3600.0
2018-03-27 14:00:00,40.65,40.65,40.2,40.2,3120.0,40.65,40.65,40.2,40.2,3120.0
2018-03-27 14:30:00,40.15,40.35,40.15,40.2,1694.0,40.15,40.35,40.15,40.2,1694.0
2018-03-27 15:00:00,40.0,40.05,39.65,39.65,4415.0,40.0,40.05,39.65,39.65,4415.0
2018-03-27 15:30:00,39.6,39.75,39.35,39.55,6263.0,39.6,39.75,39.35,39.55,6263.0
2018-03-28 09:30:00,39.7,39.7,39.0,39.4,2919.0,39.7,39.7,39.0,39.4,2919.0
2018-03-28 10:00:00,39.5,39.65,38.9,38.9,2100.0,39.5,39.65,38.9,38.9,2100.0
2018-03-28 10:30:00,39.1,39.1,38.6,38.85,2964.0,39.1,39.1,38.6,38.85,2964.0
2018-03-28 11:00:00,38.95,39.05,38.6,38.6,3052.0,38.95,39.05,38.6,38.6,3052.0
2018-03-28 11:30:00,38.55,38.9,38.45,38.85,3450.0,38.55,38.9,38.45,38.85,3450.0
2018-03-28 12:00:00,38.9,39.25,38.85,39.0,2939.0,38.9,39.25,38.85,39.0,2939.0
2018-03-28 12:30:00,38.95,39.05,38.65,38.75,2403.0,38.95,39.05,38.65,38.75,2403.0
2018-03-28 13:00:00,38.8,39.0,38.8,39.0,1840.0,38.8,39.0,38.8,39.0,1840.0
2018-03-28 13:30:00,38.95,39.0,38.8,39.0,5900.0,38.95,39.0,38.8,39.0,5900.0
2018-03-28 14:00:00,39.05,39.05,38.8,38.9,2430.0,39.05,39.05,38.8,38.9,2430.0
2018-03-28 14:30:00,38.85,39.05,38.85,38.85,2778.0,38.85,39.05,38.85,38.85,2778.0
2018-03-28 15:00:00,38.8,38.85,38.6,38.85,4200.0,38.8,38.85,38.6,38.85,4200.0
2018-03-28 15:30:00,38.85,38.95,38.6,38.6,5150.0,38.85,38.95,38.6,38.6,5150.0
2018-03-29 09:30:00,39.1,39.1,38.35,38.35,4015.0,39.1,39.1,38.35,38.35,4015.0
2018-03-29 10:00:00,38.5,38.75,38.35,38.7,2623.0,38.5,38.75,38.35,38.7,2623.0
2018-03-29 10:30:00,38.6,38.8,38.6,38.8,700.0,38.6,38.8,38.6,38.8,700.0
2018-03-29 11:00:00,38.85,38.85,38.55,38.7,2100.0,38.85,38.85,38.55,38.7,2100.0
2018-03-29 11:30:00,38.75,38.8,38.65,38.75,1522.0,38.75,38.8,38.65,38.75,1522.0
2018-03-29 12:00:00,38.7,38.7,38.55,38.7,1400.0,38.7,38.7,38.55,38.7,1400.0
2018-03-29 12:30:00,38.8,39.0,38.75,39.0,2000.0,38.8,39.0,38.75,39.0,2000.0
2018-03-29 13:00:00,39.05,39.05,38.9,39.05,1500.0,39.05,39.05,38.9,39.05,1500.0
2018-03-29 13:30:00,39.1,39.3,39.05,39.2,1500.0,39.1,39.3,39.05,39.2,1500.0
2018-03-29 14:00:00,39.2,39.3,39.15,39.15,1200.0,39.2,39.3,39.15,39.15,1200.0
2018-03-29 14:30:00,39.3,39.4,39.3,39.3,1900.0,39.3,39.4,39.3,39.3,1900.0
2018-03-29 15:00:00,39.3,39.4,39.15,39.15,3400.0,39.3,39.4,39.15,39.15,3400.0
2018-03-29 15:30:00,39.15,39.2,39.05,39.05,4000.0,39.15,39.2,39.05,39.05,4000.0
2018-04-02 09:30:00,38.05,39.05,38.05,38.75,500.0,38.05,39.05,38.05,38.75,500.0
2018-04-02 10:00:00,38.67,38.67,38.3,38.35,2336.0,38.67,38.67,38.3,38.35,2336.0
2018-04-02 10:30:00,38.25,38.45,38.2,38.35,1200.0,38.25,38.45,38.2,38.35,1200.0
2018-04-02 11:00:00,38.2,38.25,38.0,38.15,1900.0,38.2,38.25,38.0,38.15,1900.0
2018-04-02 11:30:00,38.25,38.25,38.05,38.1,2700.0,38.25,38.25,38.05,38.1,2700.0
2018-04-02 12:00:00,38.1,38.15,37.95,38.1,3000.0,38.1,38.15,37.95,38.1,3000.0
2018-04-02 12:30:00,38.2,38.3,38.15,38.25,2400.0,38.2,38.3,38.15,38.25,2400.0
2018-04-02 13:00:00,38.3,38.3,37.95,38.0,2341.0,38.3,38.3,37.95,38.0,2341.0
2018-04-02 13:30:00,37.95,38.0,37.75,37.85,4900.0,37.95,38.0,37.75,37.85,4900.0
2018-04-02 14:00:00,37.85,37.95,37.75,37.85,8380.0,37.85,37.95,37.75,37.85,8380.0
2018-04-02 14:30:00,37.8,38.05,37.7,37.95,8515.0,37.8,38.05,37.7,37.95,8515.0
2018-04-02 15:00:00,37.95,38.05,37.9,37.95,4739.0,37.95,38.05,37.9,37.95,4739.0
2018-04-02 15:30:00,37.95,38.15,37.8,37.8,6113.0,37.95,38.15,37.8,37.8,6113.0
2018-04-03 09:30:00,38.25,38.5,38.25,38.25,1100.0,38.25,38.5,38.25,38.25,1100.0
2018-04-03 10:00:00,38.15,38.15,37.9,38.05,3400.0,38.15,38.15,37.9,38.05,3400.0
2018-04-03 10:30:00,38.15,38.2,38.05,38.2,1400.0,38.15,38.2,38.05,38.2,1400.0
2018-04-03 11:00:00,38.25,38.35,38.05,38.15,1889.0,38.25,38.35,38.05,38.15,1889.0
2018-04-03 11:30:00,38.1,38.1,37.9,37.9,1800.0,38.1,38.1,37.9,37.9,1800.0
2018-04-03 12:00:00,37.95,38.0,37.95,37.95,3150.0,37.95,38.0,37.95,37.95,3150.0
2018-04-03 12:30:00,37.95,38.15,37.95,38.15,1892.0,37.95,38.15,37.95,38.15,1892.0
2018-04-03 13:00:00,38.1,38.2,38.0,38.2,6200.0,38.1,38.2,38.0,38.2,6200.0
2018-04-03 13:30:00,38.2,38.2,38.0,38.05,1807.0,38.2,38.2,38.0,38.05,1807.0
2018-04-03 14:00:00,38.05,38.1,37.95,37.95,2973.0,38.05,38.1,37.95,37.95,2973.0
2018-04-03 14:30:00,37.95,38.2,37.95,38.2,2400.0,37.95,38.2,37.95,38.2,2400.0
2018-04-03 15:00:00,38.25,38.4,38.25,38.4,3265.0,38.25,38.4,38.25,38.4,3265.0
2018-04-03 15:30:00,38.4,38.4,38.2,38.35,5062.0,38.4,38.4,38.2,38.35,5062.0
2018-04-04 09:30:00,38.85,39.15,38.75,39.1,3969.0,38.85,39.15,38.75,39.1,3969.0
2018-04-04 10:00:00,38.95,39.15,38.9,38.9,1356.0,38.95,39.15,38.9,38.9,1356.0
2018-04-04 10:30:00,38.85,38.9,38.75,38.85,1800.0,38.85,38.9,38.75,38.85,1800.0
2018-04-04 11:00:00,38.8,38.95,38.8,38.85,581.0,38.8,38.95,38.8,38.85,581.0
2018-04-04 11:30:00,39.0,39.05,38.95,39.05,1300.0,39.0,39.05,38.95,39.05,1300.0
2018-04-04 12:00:00,39.0,39.2,39.0,39.15,1200.0,39.0,39.2,39.0,39.15,1200.0
2018-04-04 12:30:00,39.2,39.25,39.15,39.15,1651.0,39.2,39.25,39.15,39.15,1651.0
2018-04-04 13:00:00,39.1,39.25,39.1,39.2,2300.0,39.1,39.25,39.1,39.2,2300.0
2018-04-04 13:30:00,39.25,39.55,39.25,39.4,17863.0,39.25,39.55,39.25,39.4,17863.0
2018-04-04 14:00:00,39.4,39.95,39.4,39.95,4800.0,39.4,39.95,39.4,39.95,4800.0
2018-04-04 14:30:00,39.85,40.1,39.85,40.1,1800.0,39.85,40.1,39.85,40.1,1800.0
2018-04-04 15:00:00,40.1,40.2,39.95,40.2,2601.0,40.1,40.2,39.95,40.2,2601.0
2018-04-04 15:30:00,40.2,40.35,40.0,40.0,20592.0,40.2,40.35,40.0,40.0,20592.0
2018-04-05 09:30:00,40.3,40.5,40.15,40.5,5657.0,40.3,40.5,40.15,40.5,5657.0
2018-04-05 10:00:00,40.55,40.6,40.3,40.55,3543.0,40.55,40.6,40.3,40.55,3543.0
2018-04-05 10:30:00,40.55,40.8,40.55,40.7,2703.0,40.55,40.8,40.55,40.7,2703.0
2018-04-05 11:00:00,40.75,40.8,40.65,40.7,2000.0,40.75,40.8,40.65,40.7,2000.0
2018-04-05 11:30:00,40.7,40.9,40.05,40.05,2500.0,40.7,40.9,40.05,40.05,2500.0
2018-04-05 12:00:00,40.05,40.35,40.05,40.35,1300.0,40.05,40.35,40.05,40.35,1300.0
2018-04-05 12:30:00,40.4,40.5,40.4,40.4,2161.0,40.4,40.5,40.4,40.4,2161.0
2018-04-05 13:00:00,40.45,40.45,40.3,40.4,2700.0,40.45,40.45,40.3,40.4,2700.0
2018-04-05 13:30:00,40.35,40.4,40.3,40.35,2000.0,40.35,40.4,40.3,40.35,2000.0
2018-04-05 14:00:00,40.35,40.5,40.35,40.5,1910.0,40.35,40.5,40.35,40.5,1910.0
2018-04-05 14:30:00,40.4,40.65,40.4,40.6,2015.0,40.4,40.65,40.4,40.6,2015.0
2018-04-05 15:00:00,40.6,40.75,40.6,40.7,2000.0,40.6,40.75,40.6,40.7,2000.0
2018-04-05 15:30:00,40.75,41.0,40.75,40.95,8396.0,40.75,41.0,40.75,40.95,8396.0
2018-04-06 09:30:00,40.6,41.15,40.6,41.0,8481.0,40.6,41.15,40.6,41.0,8481.0
2018-04-06 10:00:00,41.05,41.15,40.95,41.0,4181.0,41.05,41.15,40.95,41.0,4181.0
2018-04-06 10:30:00,41.0,41.06,40.95,41.0,2556.0,41.0,41.06,40.95,41.0,2556.0
2018-04-06 11:00:00,41.0,41.05,40.95,41.0,7996.0,41.0,41.05,40.95,41.0,7996.0
2018-04-06 11:30:00,41.0,41.2,41.0,41.2,2100.0,41.0,41.2,41.0,41.2,2100.0
2018-04-06 12:00:00,41.05,41.05,41.0,41.0,300.0,41.05,41.05,41.0,41.0,300.0
2018-04-06 12:30:00,41.05,41.05,41.0,41.05,2119.0,41.05,41.05,41.0,41.05,2119.0
2018-04-06 13:00:00,41.05,41.05,41.0,41.05,2079.0,41.05,41.05,41.0,41.05,2079.0
2018-04-06 13:30:00,41.05,41.05,40.9,41.0,3345.0,41.05,41.05,40.9,41.0,3345.0
2018-04-06 14:00:00,41.0,41.0,40.95,41.0,1300.0,41.0,41.0,40.95,41.0,1300.0
2018-04-06 14:30:00,41.0,41.0,40.35,40.35,3146.0,41.0,41.0,40.35,40.35,3146.0
2018-04-06 15:00:00,40.4,40.85,40.4,40.8,6700.0,40.4,40.85,40.4,40.8,6700.0
2018-04-06 15:30:00,40.8,41.05,40.75,40.9,9979.0,40.8,41.05,40.75,40.9,9979.0
2018-04-09 09:30:00,41.26,41.26,40.6,40.6,3978.0,41.26,41.26,40.6,40.6,3978.0
2018-04-09 10:00:00,40.55,40.7,40.55,40.6,3350.0,40.55,40.7,40.55,40.6,3350.0
2018-04-09 10:30:00,40.7,41.05,40.7,41.05,4843.0,40.7,41.05,40.7,41.05,4843.0
2018-04-09 11:00:00,41.1,41.15,41.0,41.15,3250.0,41.1,41.15,41.0,41.15,3250.0
2018-04-09 11:30:00,41.2,41.2,41.1,41.15,1950.0,41.2,41.2,41.1,41.15,1950.0
2018-04-09 12:00:00,41.15,41.25,41.15,41.15,1900.0,41.15,41.25,41.15,41.15,1900.0
2018-04-09 12:30:00,41.1,41.15,41.05,41.1,1704.0,41.1,41.15,41.05,41.1,1704.0
2018-04-09 13:00:00,41.2,41.2,41.15,41.15,1530.0,41.2,41.2,41.15,41.15,1530.0
2018-04-09 13:30:00,41.25,41.3,41.25,41.25,1800.0,41.25,41.3,41.25,41.25,1800.0
2018-04-09 14:00:00,41.25,41.25,40.97,41.0,2100.0,41.25,41.25,40.97,41.0,2100.0
2018-04-09 14:30:00,41.05,41.1,40.95,41.1,2500.0,41.05,41.1,40.95,41.1,2500.0
2018-04-09 15:00:00,41.05,41.05,40.8,40.95,5493.0,41.05,41.05,40.8,40.95,5493.0
2018-04-09 15:30:00,40.95,41.05,40.65,40.65,13442.0,40.95,41.05,40.65,40.65,13442.0
2018-04-10 09:30:00,42.1,42.25,41.2,41.35,3808.0,42.1,42.25,41.2,41.35,3808.0
2018-04-10 10:00:00,41.45,41.9,41.3,41.85,3390.0,41.45,41.9,41.3,41.85,3390.0
2018-04-10 10:30:00,41.9,41.95,41.8,41.8,1000.0,41.9,41.95,41.8,41.8,1000.0
2018-04-10 11:00:00,41.85,41.85,41.7,41.85,1400.0,41.85,41.85,41.7,41.85,1400.0
2018-04-10 11:30:00,41.85,42.35,41.85,42.35,5953.0,41.85,42.35,41.85,42.35,5953.0
2018-04-10 12:00:00,42.3,42.7,42.3,42.3,10000.0,42.3,42.7,42.3,42.3,10000.0
2018-04-10 12:30:00,42.3,42.65,42.2,42.65,3100.0,42.3,42.65,42.2,42.65,3100.0
2018-04-10 13:00:00,42.65,42.75,42.5,42.75,2100.0,42.65,42.75,42.5,42.75,2100.0
2018-04-10 13:30:00,42.8,42.95,42.7,42.95,4167.0,42.8,42.95,42.7,42.95,4167.0
2018-04-10 14:00:00,42.95,43.35,42.95,43.05,4706.0,42.95,43.35,42.95,43.05,4706.0
2018-04-10 14:30:00,43.1,43.15,42.85,42.9,3489.0,43.1,43.15,42.85,42.9,3489.0
2018-04-10 15:00:00,42.85,43.2,42.75,43.1,2982.0,42.85,43.2,42.75,43.1,2982.0
2018-04-10 15:30:00,43.05,43.05,42.65,42.8,7388.0,43.05,43.05,42.65,42.8,7388.0
2018-04-11 09:30:00,42.1,42.7,42.05,42.55,6605.0,42.1,42.7,42.05,42.55,6605.0
2018-04-11 10:00:00,42.55,43.1,42.55,43.1,7460.0,42.55,43.1,42.55,43.1,7460.0
2018-04-11 10:30:00,43.1,43.17,43.0,43.05,4900.0,43.1,43.17,43.0,43.05,4900.0
2018-04-11 11:00:00,43.03,43.2,43.0,43.2,3674.0,43.03,43.2,43.0,43.2,3674.0
2018-04-11 11:30:00,43.25,43.35,43.2,43.35,3700.0,43.25,43.35,43.2,43.35,3700.0
2018-04-11 12:00:00,43.35,43.4,43.1,43.15,3839.0,43.35,43.4,43.1,43.15,3839.0
2018-04-11 12:30:00,43.25,43.25,43.1,43.25,1489.0,43.25,43.25,43.1,43.25,1489.0
2018-04-11 13:00:00,43.3,43.35,43.25,43.25,1200.0,43.3,43.35,43.25,43.25,1200.0
2018-04-11 13:30:00,43.2,43.4,43.2,43.35,3066.0,43.2,43.4,43.2,43.35,3066.0
2018-04-11 14:00:00,43.4,43.5,43.35,43.5,5902.0,43.4,43.5,43.35,43.5,5902.0
2018-04-11 14:30:00,43.55,43.65,43.45,43.65,4931.0,43.55,43.65,43.45,43.65,4931.0
2018-04-11 15:00:00,43.7,43.75,43.5,43.5,8835.0,43.7,43.75,43.5,43.5,8835.0
2018-04-11 15:30:00,43.55,43.78,43.55,43.65,17271.0,43.55,43.78,43.55,43.65,17271.0
2018-04-12 09:30:00,43.85,44.8,43.8,44.42,9419.0,43.85,44.8,43.8,44.42,9419.0
2018-04-12 10:00:00,44.45,44.55,43.8,43.85,5700.0,44.45,44.55,43.8,43.85,5700.0
2018-04-12 10:30:00,43.85,44.25,43.65,44.2,10771.0,43.85,44.25,43.65,44.2,10771.0
2018-04-12 11:00:00,44.15,44.4,44.1,44.4,7941.0,44.15,44.4,44.1,44.4,7941.0
2018-04-12 11:30:00,44.42,44.55,44.05,44.05,2938.0,44.42,44.55,44.05,44.05,2938.0
2018-04-12 12:00:00,44.1,44.47,44.1,44.42,4404.0,44.1,44.47,44.1,44.42,4404.0
2018-04-12 12:30:00,44.35,44.6,44.25,44.55,8638.0,44.35,44.6,44.25,44.55,8638.0
2018-04-12 13:00:00,44.58,44.65,44.25,44.25,5500.0,44.58,44.65,44.25,44.25,5500.0
2018-04-12 13:30:00,44.25,44.3,44.1,44.13,14226.0,44.25,44.3,44.1,44.13,14226.0
2018-04-12 14:00:00,44.0,44.15,44.0,44.15,3014.0,44.0,44.15,44.0,44.15,3014.0
2018-04-12 14:30:00,44.15,44.4,44.15,44.25,15458.0,44.15,44.4,44.15,44.25,15458.0
2018-04-12 15:00:00,44.28,44.38,44.25,44.35,10750.0,44.28,44.38,44.25,44.35,10750.0
2018-04-12 15:30:00,44.33,44.33,43.9,44.15,22159.0,44.33,44.33,43.9,44.15,22159.0
2018-04-13 09:30:00,43.8,44.05,43.65,43.65,1000.0,43.8,44.05,43.65,43.65,1000.0
2018-04-13 10:00:00,43.6,43.6,43.25,43.25,2929.0,43.6,43.6,43.25,43.25,2929.0
2018-04-13 10:30:00,43.25,43.44,43.15,43.3,2200.0,43.25,43.44,43.15,43.3,2200.0
2018-04-13 11:00:00,43.2,43.5,43.2,43.5,1500.0,43.2,43.5,43.2,43.5,1500.0
2018-04-13 11:30:00,43.55,43.65,43.45,43.5,1700.0,43.55,43.65,43.45,43.5,1700.0
2018-04-13 12:00:00,43.55,43.6,43.5,43.6,2163.0,43.55,43.6,43.5,43.6,2163.0
2018-04-13 12:30:00,43.6,43.65,43.55,43.6,2100.0,43.6,43.65,43.55,43.6,2100.0
2018-04-13 13:00:00,43.65,43.65,43.6,43.65,3500.0,43.65,43.65,43.6,43.65,3500.0
2018-04-13 13:30:00,43.6,43.6,43.45,43.45,2035.0,43.6,43.6,43.45,43.45,2035.0
2018-04-13 14:00:00,43.45,43.5,43.4,43.4,2500.0,43.45,43.5,43.4,43.4,2500.0
2018-04-13 14:30:00,43.35,43.45,43.3,43.3,3825.0,43.35,43.45,43.3,43.3,3825.0
2018-04-13 15:00:00,43.25,43.25,43.15,43.2,4103.0,43.25,43.25,43.15,43.2,4103.0
2018-04-13 15:30:00,43.15,43.5,43.15,43.2,17412.0,43.15,43.5,43.15,43.2,17412.0
2018-04-16 09:30:00,42.85,42.85,42.3,42.4,1700.0,42.85,42.85,42.3,42.4,1700.0
2018-04-16 10:00:00,42.4,42.75,42.4,42.65,2500.0,42.4,42.75,42.4,42.65,2500.0
2018-04-16 10:30:00,42.55,42.7,42.55,42.65,2482.0,42.55,42.7,42.55,42.65,2482.0
2018-04-16 11:00:00,42.65,42.7,42.45,42.6,2400.0,42.65,42.7,42.45,42.6,2400.0
2018-04-16 11:30:00,42.65,42.85,42.6,42.85,1300.0,42.65,42.85,42.6,42.85,1300.0
2018-04-16 12:00:00,42.95,43.15,42.95,43.15,1100.0,42.95,43.15,42.95,43.15,1100.0
2018-04-16 12:30:00,43.25,43.45,43.25,43.35,1500.0,43.25,43.45,43.25,43.35,1500.0
2018-04-16 13:00:00,43.4,43.4,43.25,43.3,1200.0,43.4,43.4,43.25,43.3,1200.0
2018-04-16 13:30:00,43.15,43.2,43.1,43.15,3100.0,43.15,43.2,43.1,43.15,3100.0
2018-04-16 14:00:00,43.15,43.15,43.05,43.15,1239.0,43.15,43.15,43.05,43.15,1239.0
2018-04-16 14:30:00,43.15,43.25,43.1,43.25,1300.0,43.15,43.25,43.1,43.25,1300.0
2018-04-16 15:00:00,43.22,43.45,43.22,43.4,1400.0,43.22,43.45,43.22,43.4,1400.0
2018-04-16 15:30:00,43.35,43.35,43.2,43.35,4336.0,43.35,43.35,43.2,43.35,4336.0
2018-04-17 09:30:00,43.65,43.65,43.6,43.6,400.0,43.65,43.65,43.6,43.6,400.0
2018-04-17 10:00:00,43.8,43.85,43.7,43.7,700.0,43.8,43.85,43.7,43.7,700.0
2018-04-17 10:30:00,43.7,44.1,43.65,44.0,2400.0,43.7,44.1,43.65,44.0,2400.0
2018-04-17 11:00:00,44.05,44.35,44.05,44.3,2200.0,44.05,44.35,44.05,44.3,2200.0
2018-04-17 11:30:00,44.25,44.25,44.05,44.05,1900.0,44.25,44.25,44.05,44.05,1900.0
2018-04-17 12:00:00,44.1,44.1,44.0,44.0,400.0,44.1,44.1,44.0,44.0,400.0
2018-04-17 12:30:00,44.0,44.0,43.95,44.0,841.0,44.0,44.0,43.95,44.0,841.0
2018-04-17 13:00:00,43.9,44.1,43.9,44.05,6322.0,43.9,44.1,43.9,44.05,6322.0
2018-04-17 13:30:00,44.1,44.1,43.9,43.9,1900.0,44.1,44.1,43.9,43.9,1900.0
2018-04-17 14:00:00,43.95,43.95,43.8,43.8,500.0,43.95,43.95,43.8,43.8,500.0
2018-04-17 14:30:00,43.8,44.05,43.8,44.05,967.0,43.8,44.05,43.8,44.05,967.0
2018-04-17 15:00:00,44.05,44.2,44.05,44.15,1600.0,44.05,44.2,44.05,44.15,1600.0
2018-04-17 15:30:00,44.15,44.2,44.0,44.0,2700.0,44.15,44.2,44.0,44.0,2700.0
2018-04-18 09:30:00,43.65,43.85,43.65,43.85,1095.0,43.65,43.85,43.65,43.85,1095.0
2018-04-18 10:00:00,43.75,44.2,43.75,44.2,1416.0,43.75,44.2,43.75,44.2,1416.0
2018-04-18 10:30:00,44.35,44.38,44.25,44.25,700.0,44.35,44.38,44.25,44.25,700.0
2018-04-18 11:00:00,44.3,44.5,44.3,44.3,900.0,44.3,44.5,44.3,44.3,900.0
2018-04-18 11:30:00,44.3,44.3,44.2,44.25,1200.0,44.3,44.3,44.2,44.25,1200.0
2018-04-18 12:00:00,44.25,44.45,44.25,44.45,1600.0,44.25,44.45,44.25,44.45,1600.0
2018-04-18 12:30:00,44.45,44.5,44.3,44.5,4200.0,44.45,44.5,44.3,44.5,4200.0
2018-04-18 13:00:00,44.45,44.45,44.25,44.25,1500.0,44.45,44.45,44.25,44.25,1500.0
2018-04-18 13:30:00,44.3,44.4,44.2,44.25,4490.0,44.3,44.4,44.2,44.25,4490.0
2018-04-18 14:00:00,44.25,44.25,44.25,44.25,1100.0,44.25,44.25,44.25,44.25,1100.0
2018-04-18 14:30:00,44.3,44.3,44.15,44.15,400.0,44.3,44.3,44.15,44.15,400.0
2018-04-18 15:00:00,44.15,44.3,44.1,44.3,2800.0,44.15,44.3,44.1,44.3,2800.0
2018-04-18 15:30:00,44.4,44.4,43.65,43.75,8799.0,44.4,44.4,43.65,43.75,8799.0
2018-04-19 09:30:00,43.2,43.55,42.95,43.1,2811.0,43.2,43.55,42.95,43.1,2811.0
2018-04-19 10:00:00,43.0,43.45,43.0,43.35,2141.0,43.0,43.45,43.0,43.35,2141.0
2018-04-19 10:30:00,43.4,43.4,42.75,42.75,1800.0,43.4,43.4,42.75,42.75,1800.0
2018-04-19 11:00:00,42.75,43.0,42.75,43.0,2312.0,42.75,43.0,42.75,43.0,2312.0
2018-04-19 11:30:00,43.05,43.1,42.95,43.0,1800.0,43.05,43.1,42.95,43.0,1800.0
2018-04-19 12:00:00,42.9,42.95,42.8,42.9,2227.0,42.9,42.95,42.8,42.9,2227.0
2018-04-19 12:30:00,42.95,43.15,42.95,43.15,1100.0,42.95,43.15,42.95,43.15,1100.0
2018-04-19 13:00:00,43.1,43.1,42.9,42.95,1600.0,43.1,43.1,42.9,42.95,1600.0
2018-04-19 13:30:00,42.95,43.1,42.95,43.0,1600.0,42.95,43.1,42.95,43.0,1600.0
2018-04-19 14:00:00,43.0,43.0,42.8,42.8,1300.0,43.0,43.0,42.8,42.8,1300.0
2018-04-19 14:30:00,42.85,42.85,42.8,42.85,700.0,42.85,42.85,42.8,42.85,700.0
2018-04-19 15:00:00,42.9,42.95,42.85,42.9,1500.0,42.9,42.95,42.85,42.9,1500.0
2018-04-19 15:30:00,42.9,43.0,42.75,42.75,5661.0,42.9,43.0,42.75,42.75,5661.0
2018-04-20 09:30:00,43.0,43.0,42.45,42.45,2303.0,43.0,43.0,42.45,42.45,2303.0
2018-04-20 10:00:00,42.35,42.75,42.17,42.75,2281.0,42.35,42.75,42.17,42.75,2281.0
2018-04-20 10:30:00,42.9,43.05,42.9,42.95,2722.0,42.9,43.05,42.9,42.95,2722.0
2018-04-20 11:00:00,42.85,42.85,42.6,42.65,1351.0,42.85,42.85,42.6,42.65,1351.0
2018-04-20 11:30:00,42.65,42.85,42.65,42.65,1577.0,42.65,42.85,42.65,42.65,1577.0
2018-04-20 12:00:00,42.8,42.85,42.7,42.8,1265.0,42.8,42.85,42.7,42.8,1265.0
2018-04-20 12:30:00,42.7,42.75,42.7,42.7,500.0,42.7,42.75,42.7,42.7,500.0
2018-04-20 13:00:00,42.7,42.9,42.7,42.9,2100.0,42.7,42.9,42.7,42.9,2100.0
2018-04-20 13:30:00,42.95,43.05,42.9,43.05,1335.0,42.95,43.05,42.9,43.05,1335.0
2018-04-20 14:00:00,43.0,43.0,42.8,42.8,1400.0,43.0,43.0,42.8,42.8,1400.0
2018-04-20 14:30:00,42.7,42.75,42.7,42.75,1300.0,42.7,42.75,42.7,42.75,1300.0
2018-04-20 15:00:00,42.75,42.75,42.5,42.6,2300.0,42.75,42.75,42.5,42.6,2300.0
2018-04-20 15:30:00,42.65,42.75,42.6,42.75,5493.0,42.65,42.75,42.6,42.75,5493.0
2018-04-23 09:30:00,42.9,42.95,42.35,42.35,1725.0,42.9,42.95,42.35,42.35,1725.0
2018-04-23 10:00:00,42.6,42.65,42.5,42.6,1900.0,42.6,42.65,42.5,42.6,1900.0
2018-04-23 10:30:00,42.65,42.8,42.6,42.8,1100.0,42.65,42.8,42.6,42.8,1100.0
2018-04-23 11:00:00,43.05,43.15,42.9,42.95,1175.0,43.05,43.15,42.9,42.95,1175.0
2018-04-23 11:30:00,42.95,42.95,42.75,42.75,600.0,42.95,42.95,42.75,42.75,600.0
2018-04-23 12:00:00,42.75,42.75,42.4,42.4,1681.0,42.75,42.75,42.4,42.4,1681.0
2018-04-23 12:30:00,42.35,42.35,42.2,42.3,1500.0,42.35,42.35,42.2,42.3,1500.0
2018-04-23 13:00:00,42.45,42.45,42.25,42.3,800.0,42.45,42.45,42.25,42.3,800.0
2018-04-23 13:30:00,42.35,42.35,42.2,42.25,1900.0,42.35,42.35,42.2,42.25,1900.0
2018-04-23 14:00:00,42.2,42.2,41.95,42.0,2100.0,42.2,42.2,41.95,42.0,2100.0
2018-04-23 14:30:00,42.05,42.15,42.0,42.05,2397.0,42.05,42.15,42.0,42.05,2397.0
2018-04-23 15:00:00,42.1,42.15,42.05,42.06,2209.0,42.1,42.15,42.05,42.06,2209.0
2018-04-23 15:30:00,42.15,42.2,42.1,42.2,2968.0,42.15,42.2,42.1,42.2,2968.0
2018-04-24 09:30:00,42.5,42.95,42.5,42.75,1323.0,42.5,42.95,42.5,42.75,1323.0
2018-04-24 10:00:00,43.0,43.0,42.75,42.75,700.0,43.0,43.0,42.75,42.75,700.0
2018-04-24 10:30:00,42.7,42.7,42.5,42.65,1000.0,42.7,42.7,42.5,42.65,1000.0
2018-04-24 11:00:00,42.45,42.45,42.1,42.35,2306.0,42.45,42.45,42.1,42.35,2306.0
2018-04-24 11:30:00,42.3,42.45,42.3,42.3,1690.0,42.3,42.45,42.3,42.3,1690.0
2018-04-24 12:00:00,42.25,42.25,41.8,41.8,904.0,42.25,42.25,41.8,41.8,904.0
2018-04-24 12:30:00,41.7,41.8,41.7,41.7,1400.0,41.7,41.8,41.7,41.7,1400.0
2018-04-24 13:00:00,41.65,41.7,41.55,41.65,2300.0,41.65,41.7,41.55,41.65,2300.0
2018-04-24 13:30:00,41.65,41.7,41.45,41.5,1200.0,41.65,41.7,41.45,41.5,1200.0
2018-04-24 14:00:00,41.45,41.7,41.4,41.5,2299.0,41.45,41.7,41.4,41.5,2299.0
2018-04-24 14:30:00,41.6,41.75,41.5,41.75,1000.0,41.6,41.75,41.5,41.75,1000.0
2018-04-24 15:00:00,41.8,41.8,41.6,41.7,2500.0,41.8,41.8,41.6,41.7,2500.0
2018-04-24 15:30:00,41.55,41.65,41.4,41.5,27227.0,41.55,41.65,41.4,41.5,27227.0
2018-04-25 09:30:00,41.7,41.7,41.0,41.2,5120.0,41.7,41.7,41.0,41.2,5120.0
2018-04-25 10:00:00,41.1,41.15,40.75,41.15,5553.0,41.1,41.15,40.75,41.15,5553.0
2018-04-25 10:30:00,41.2,41.5,41.15,41.3,4900.0,41.2,41.5,41.15,41.3,4900.0
2018-04-25 11:00:00,41.3,41.65,41.3,41.65,7605.0,41.3,41.65,41.3,41.65,7605.0
2018-04-25 11:30:00,41.65,41.65,41.25,41.3,4031.0,41.65,41.65,41.25,41.3,4031.0
2018-04-25 12:00:00,41.3,41.3,41.2,41.25,3502.0,41.3,41.3,41.2,41.25,3502.0
2018-04-25 12:30:00,41.22,41.22,41.1,41.1,4168.0,41.22,41.22,41.1,41.1,4168.0
2018-04-25 13:00:00,41.1,41.15,41.0,41.0,3972.0,41.1,41.15,41.0,41.0,3972.0
2018-04-25 13:30:00,41.05,41.05,41.0,41.05,4947.0,41.05,41.05,41.0,41.05,4947.0
2018-04-25 14:00:00,40.95,40.95,40.8,40.8,2606.0,40.95,40.95,40.8,40.8,2606.0
2018-04-25 14:30:00,40.85,41.05,40.85,40.95,2300.0,40.85,41.05,40.85,40.95,2300.0
2018-04-25 15:00:00,41.0,41.0,40.75,40.75,4426.0,41.0,41.0,40.75,40.75,4426.0
2018-04-25 15:30:00,40.75,40.75,40.5,40.7,12494.0,40.75,40.75,40.5,40.7,12494.0
2018-04-26 09:30:00,41.0,41.0,40.55,40.6,1300.0,41.0,41.0,40.55,40.6,1300.0
2018-04-26 10:00:00,40.6,41.0,40.6,40.9,6600.0,40.6,41.0,40.6,40.9,6600.0
2018-04-26 10:30:00,40.9,41.05,40.85,41.05,1867.0,40.9,41.05,40.85,41.05,1867.0
2018-04-26 11:00:00,41.05,41.15,41.05,41.1,2000.0,41.05,41.15,41.05,41.1,2000.0
2018-04-26 11:30:00,41.15,41.15,40.9,40.9,3300.0,41.15,41.15,40.9,40.9,3300.0
2018-04-26 12:00:00,40.9,40.95,40.9,40.9,1896.0,40.9,40.95,40.9,40.9,1896.0
2018-04-26 12:30:00,40.85,40.9,40.7,40.7,2000.0,40.85,40.9,40.7,40.7,2000.0
2018-04-26 13:00:00,40.75,40.75,40.7,40.75,1497.0,40.75,40.75,40.7,40.75,1497.0
2018-04-26 13:30:00,40.8,40.95,40.8,40.9,3200.0,40.8,40.95,40.8,40.9,3200.0
2018-04-26 14:00:00,40.95,41.15,40.95,41.15,3154.0,40.95,41.15,40.95,41.15,3154.0
2018-04-26 14:30:00,41.05,41.2,41.0,41.2,1063.0,41.05,41.2,41.0,41.2,1063.0
2018-04-26 15:00:00,41.2,41.25,41.15,41.2,2900.0,41.2,41.25,41.15,41.2,2900.0
2018-04-26 15:30:00,41.2,41.2,40.65,40.7,45529.0,41.2,41.2,40.65,40.7,45529.0
2018-04-27 09:30:00,40.9,40.9,40.4,40.4,900.0,40.9,40.9,40.4,40.4,900.0
2018-04-27 10:00:00,40.5,40.6,40.25,40.25,1100.0,40.5,40.6,40.25,40.25,1100.0
2018-04-27 10:30:00,40.2,40.35,40.1,40.15,2372.0,40.2,40.35,40.1,40.15,2372.0
2018-04-27 11:00:00,40.2,40.5,40.2,40.5,1400.0,40.2,40.5,40.2,40.5,1400.0
2018-04-27 11:30:00,40.4,40.4,40.2,40.25,1000.0,40.4,40.4,40.2,40.25,1000.0
2018-04-27 12:00:00,40.25,40.3,40.2,40.3,2469.0,40.25,40.3,40.2,40.3,2469.0
2018-04-27 12:30:00,40.3,40.45,40.25,40.4,2500.0,40.3,40.45,40.25,40.4,2500.0
2018-04-27 13:00:00,40.45,40.45,40.1,40.1,3400.0,40.45,40.45,40.1,40.1,3400.0
2018-04-27 13:30:00,40.15,40.2,40.1,40.2,1000.0,40.15,40.2,40.1,40.2,1000.0
2018-04-27 14:00:00,40.15,40.15,40.05,40.1,1800.0,40.15,40.15,40.05,40.1,1800.0
2018-04-27 14:30:00,40.1,40.15,40.0,40.03,2500.0,40.1,40.15,40.0,40.03,2500.0
2018-04-27 15:00:00,40.1,40.1,40.05,40.05,5375.0,40.1,40.1,40.05,40.05,5375.0
2018-04-27 15:30:00,40.1,40.1,39.65,40.0,10842.0,40.1,40.1,39.65,40.0,10842.0
2018-04-30 09:30:00,40.1,40.25,39.95,40.25,600.0,40.1,40.25,39.95,40.25,600.0
2018-04-30 10:00:00,40.1,40.2,40.0,40.15,3800.0,40.1,40.2,40.0,40.15,3800.0
2018-04-30 10:30:00,40.0,40.1,39.75,40.05,3327.0,40.0,40.1,39.75,40.05,3327.0
2018-04-30 11:00:00,40.05,40.05,39.55,39.8,1800.0,40.05,40.05,39.55,39.8,1800.0
2018-04-30 11:30:00,39.95,39.95,39.1,39.3,6426.0,39.95,39.95,39.1,39.3,6426.0
2018-04-30 12:00:00,39.35,39.45,39.35,39.4,700.0,39.35,39.45,39.35,39.4,700.0
2018-04-30 12:30:00,39.4,39.45,39.35,39.35,1844.0,39.4,39.45,39.35,39.35,1844.0
2018-04-30 13:00:00,39.45,39.45,39.35,39.4,1400.0,39.45,39.45,39.35,39.4,1400.0
2018-04-30 13:30:00,39.5,39.5,39.15,39.15,1400.0,39.5,39.5,39.15,39.15,1400.0
2018-04-30 14:00:00,39.45,39.45,38.95,39.3,3708.0,39.45,39.45,38.95,39.3,3708.0
2018-04-30 14:30:00,39.3,39.35,39.2,39.2,1800.0,39.3,39.35,39.2,39.2,1800.0
2018-04-30 15:00:00,39.15,39.35,39.15,39.35,3200.0,39.15,39.35,39.15,39.35,3200.0
2018-04-30 15:30:00,39.4,39.5,39.35,39.35,6305.0,39.4,39.5,39.35,39.35,6305.0
2018-05-01 09:30:00,39.45,39.75,39.35,39.75,3800.0,39.45,39.75,39.35,39.75,3800.0
2018-05-01 10:00:00,39.65,39.67,39.35,39.6,1958.0,39.65,39.67,39.35,39.6,1958.0
2018-05-01 10:30:00,39.7,39.7,39.6,39.7,1200.0,39.7,39.7,39.6,39.7,1200.0
2018-05-01 11:00:00,39.65,39.9,39.5,39.8,2000.0,39.65,39.9,39.5,39.8,2000.0
2018-05-01 11:30:00,39.8,39.8,39.7,39.7,1500.0,39.8,39.8,39.7,39.7,1500.0
2018-05-01 12:00:00,39.8,40.0,39.8,40.0,1500.0,39.8,40.0,39.8,40.0,1500.0
2018-05-01 12:30:00,40.0,40.0,39.9,39.95,1500.0,40.0,40.0,39.9,39.95,1500.0
2018-05-01 13:00:00,39.95,40.1,39.95,40.05,1231.0,39.95,40.1,39.95,40.05,1231.0
2018-05-01 13:30:00,40.0,40.25,40.0,40.25,1700.0,40.0,40.25,40.0,40.25,1700.0
2018-05-01 14:00:00,40.3,40.4,40.2,40.4,2700.0,40.3,40.4,40.2,40.4,2700.0
2018-05-01 14:30:00,40.45,40.55,40.45,40.45,2235.0,40.45,40.55,40.45,40.45,2235.0
2018-05-01 15:00:00,40.5,40.5,40.35,40.4,1300.0,40.5,40.5,40.35,40.4,1300.0
2018-05-01 15:30:00,40.5,40.55,40.35,40.35,3553.0,40.5,40.55,40.35,40.35,3553.0
2018-05-02 09:30:00,40.3,40.35,40.0,40.0,3734.0,40.3,40.35,40.0,40.0,3734.0
2018-05-02 10:00:00,39.95,40.3,39.9,40.25,1600.0,39.95,40.3,39.9,40.25,1600.0
2018-05-02 10:30:00,40.25,40.3,40.2,40.2,1100.0,40.25,40.3,40.2,40.2,1100.0
2018-05-02 11:00:00,40.3,40.35,40.25,40.3,1197.0,40.3,40.35,40.25,40.3,1197.0
2018-05-02 11:30:00,40.15,40.2,40.0,40.2,1300.0,40.15,40.2,40.0,40.2,1300.0
2018-05-02 12:00:00,40.25,40.35,40.25,40.35,2028.0,40.25,40.35,40.25,40.35,2028.0
2018-05-02 12:30:00,40.35,40.4,40.3,40.3,2000.0,40.35,40.4,40.3,40.3,2000.0
2018-05-02 13:00:00,40.35,40.4,40.3,40.35,3200.0,40.35,40.4,40.3,40.35,3200.0
2018-05-02 13:30:00,40.3,40.3,40.2,40.2,2100.0,40.3,40.3,40.2,40.2,2100.0
2018-05-02 14:00:00,40.35,40.5,40.25,40.35,2636.0,40.35,40.5,40.25,40.35,2636.0
2018-05-02 14:30:00,40.3,40.35,40.25,40.25,1800.0,40.3,40.35,40.25,40.25,1800.0
2018-05-02 15:00:00,40.25,40.35,40.2,40.2,1800.0,40.25,40.35,40.2,40.2,1800.0
2018-05-02 15:30:00,40.25,40.3,40.2,40.2,1800.0,40.25,40.3,40.2,40.2,1800.0
2018-05-03 09:30:00,39.85,39.95,39.55,39.85,1224.0,39.85,39.95,39.55,39.85,1224.0
2018-05-03 10:00:00,39.8,39.85,39.7,39.75,2118.0,39.8,39.85,39.7,39.75,2118.0
2018-05-03 10:30:00,39.8,39.85,39.75,39.75,1300.0,39.8,39.85,39.75,39.75,1300.0
2018-05-03 11:00:00,39.85,40.2,39.85,40.2,3841.0,39.85,40.2,39.85,40.2,3841.0
2018-05-03 11:30:00,40.2,40.45,40.15,40.45,800.0,40.2,40.45,40.15,40.45,800.0
2018-05-03 12:00:00,40.35,40.35,40.25,40.25,691.0,40.35,40.35,40.25,40.25,691.0
2018-05-03 12:30:00,40.25,40.65,40.25,40.65,700.0,40.25,40.65,40.25,40.65,700.0
2018-05-03 13:00:00,40.6,40.6,40.4,40.4,2100.0,40.6,40.6,40.4,40.4,2100.0
2018-05-03 13:30:00,40.45,40.6,40.45,40.55,1500.0,40.45,40.6,40.45,40.55,1500.0
2018-05-03 14:00:00,40.5,40.53,40.4,40.4,1500.0,40.5,40.53,40.4,40.4,1500.0
2018-05-03 14:30:00,40.5,40.65,40.5,40.5,1000.0,40.5,40.65,40.5,40.5,1000.0
2018-05-03 15:00:00,40.55,40.65,40.5,40.65,730.0,40.55,40.65,40.5,40.65,730.0
2018-05-03 15:30:00,40.7,40.7,40.55,40.55,3400.0,40.7,40.7,40.55,40.55,3400.0
2018-05-04 09:30:00,40.45,40.6,40.45,40.6,784.0,40.45,40.6,40.45,40.6,784.0
2018-05-04 10:00:00,40.9,41.0,40.9,41.0,800.0,40.9,41.0,40.9,41.0,800.0
2018-05-04 10:30:00,40.95,41.0,40.92,41.0,600.0,40.95,41.0,40.92,41.0,600.0
2018-05-04 11:00:00,41.15,41.3,41.15,41.3,810.0,41.15,41.3,41.15,41.3,810.0
2018-05-04 11:30:00,41.4,41.5,41.4,41.4,400.0,41.4,41.5,41.4,41.4,400.0
2018-05-04 12:00:00,41.45,41.5,41.4,41.45,1300.0,41.45,41.5,41.4,41.45,1300.0
2018-05-04 12:30:00,41.55,41.55,41.55,41.55,600.0,41.55,41.55,41.55,41.55,600.0
2018-05-04 13:00:00,41.55,41.6,41.5,41.5,700.0,41.55,41.6,41.5,41.5,700.0
2018-05-04 13:30:00,41.45,41.55,41.45,41.55,900.0,41.45,41.55,41.45,41.55,900.0
2018-05-04 14:00:00,41.5,41.55,41.45,41.5,2100.0,41.5,41.55,41.45,41.5,2100.0
2018-05-04 14:30:00,41.55,41.6,41.55,41.6,900.0,41.55,41.6,41.55,41.6,900.0
2018-05-04 15:00:00,41.6,41.6,41.5,41.5,1101.0,41.6,41.6,41.5,41.5,1101.0
2018-05-04 15:30:00,41.6,41.6,41.5,41.5,1700.0,41.6,41.6,41.5,41.5,1700.0
2018-05-07 09:30:00,41.45,41.85,41.45,41.75,1100.0,41.45,41.85,41.45,41.75,1100.0
2018-05-07 10:00:00,41.65,41.7,41.6,41.7,600.0,41.65,41.7,41.6,41.7,600.0
2018-05-07 10:30:00,41.8,41.8,41.65,41.7,1100.0,41.8,41.8,41.65,41.7,1100.0
2018-05-07 11:00:00,41.8,41.8,41.75,41.75,600.0,41.8,41.8,41.75,41.75,600.0
2018-05-07 11:30:00,41.85,42.0,41.85,42.0,1142.0,41.85,42.0,41.85,42.0,1142.0
2018-05-07 12:00:00,42.05,42.15,42.0,42.0,1500.0,42.05,42.15,42.0,42.0,1500.0
2018-05-07 12:30:00,41.95,41.95,41.9,41.9,1000.0,41.95,41.95,41.9,41.9,1000.0
2018-05-07 13:00:00,41.9,42.1,41.85,42.1,1400.0,41.9,42.1,41.85,42.1,1400.0
2018-05-07 13:30:00,42.0,42.0,41.95,41.95,400.0,42.0,42.0,41.95,41.95,400.0
2018-05-07 14:00:00,42.0,42.05,42.0,42.0,700.0,42.0,42.05,42.0,42.0,700.0
2018-05-07 14:30:00,42.1,42.1,41.9,41.9,1381.0,42.1,42.1,41.9,41.9,1381.0
2018-05-07 15:00:00,41.95,41.95,41.65,41.65,2427.0,41.95,41.95,41.65,41.65,2427.0
2018-05-07 15:30:00,41.8,41.85,41.65,41.65,5321.0,41.8,41.85,41.65,41.65,5321.0
2018-05-08 09:30:00,41.7,41.75,41.65,41.75,713.0,41.7,41.75,41.65,41.75,713.0
2018-05-08 10:00:00,41.8,41.9,41.8,41.85,500.0,41.8,41.9,41.8,41.85,500.0
2018-05-08 10:30:00,41.95,41.95,41.9,41.9,500.0,41.95,41.95,41.9,41.9,500.0
2018-05-08 11:00:00,41.8,41.85,41.8,41.85,700.0,41.8,41.85,41.8,41.85,700.0
2018-05-08 11:30:00,41.75,41.8,41.75,41.8,500.0,41.75,41.8,41.75,41.8,500.0
2018-05-08 12:00:00,41.85,41.85,41.8,41.8,1200.0,41.85,41.85,41.8,41.8,1200.0
2018-05-08 12:30:00,41.8,41.9,41.75,41.75,900.0,41.8,41.9,41.75,41.75,900.0
2018-05-08 13:00:00,41.8,41.95,41.8,41.95,700.0,41.8,41.95,41.8,41.95,700.0
2018-05-08 13:30:00,41.95,42.0,41.85,41.85,1100.0,41.95,42.0,41.85,41.85,1100.0
2018-05-08 14:00:00,41.9,41.95,41.9,41.95,709.0,41.9,41.95,41.9,41.95,709.0
2018-05-08 14:30:00,42.0,42.0,41.9,42.0,600.0,42.0,42.0,41.9,42.0,600.0
2018-05-08 15:00:00,41.9,42.1,41.9,42.1,1100.0,41.9,42.1,41.9,42.1,1100.0
2018-05-08 15:30:00,42.1,42.1,42.0,42.1,2853.0,42.1,42.1,42.0,42.1,2853.0
2018-05-09 09:30:00,43.2,43.8,43.15,43.75,2110.0,43.2,43.8,43.15,43.75,2110.0
2018-05-09 10:00:00,43.65,43.85,43.65,43.7,1100.0,43.65,43.85,43.65,43.7,1100.0
2018-05-09 10:30:00,43.65,43.65,43.35,43.4,1300.0,43.65,43.65,43.35,43.4,1300.0
2018-05-09 11:00:00,43.3,43.3,43.05,43.05,500.0,43.3,43.3,43.05,43.05,500.0
2018-05-09 11:30:00,43.25,43.5,43.2,43.5,1540.0,43.25,43.5,43.2,43.5,1540.0
2018-05-09 12:00:00,43.55,43.6,43.5,43.6,300.0,43.55,43.6,43.5,43.6,300.0
2018-05-09 12:30:00,43.7,43.8,43.7,43.8,700.0,43.7,43.8,43.7,43.8,700.0
2018-05-09 13:00:00,43.8,43.8,43.7,43.75,300.0,43.8,43.8,43.7,43.75,300.0
2018-05-09 13:30:00,43.7,43.8,43.7,43.75,500.0,43.7,43.8,43.7,43.75,500.0
2018-05-09 14:00:00,43.55,43.6,43.45,43.45,2800.0,43.55,43.6,43.45,43.45,2800.0
2018-05-09 14:30:00,43.5,43.55,43.5,43.5,1026.0,43.5,43.55,43.5,43.5,1026.0
2018-05-09 15:00:00,43.45,43.5,43.45,43.45,1981.0,43.45,43.5,43.45,43.45,1981.0
2018-05-09 15:30:00,43.45,43.45,43.35,43.45,1100.0,43.45,43.45,43.35,43.45,1100.0
2018-05-10 09:30:00,43.65,43.75,43.45,43.5,1000.0,43.65,43.75,43.45,43.5,1000.0
2018-05-10 10:00:00,43.45,43.53,43.15,43.15,900.0,43.45,43.53,43.15,43.15,900.0
2018-05-10 10:30:00,43.15,43.35,43.15,43.3,700.0,43.15,43.35,43.15,43.3,700.0
2018-05-10 11:00:00,43.3,43.3,43.3,43.3,0.0,43.3,43.3,43.3,43.3,0.0
2018-05-10 11:30:00,43.38,43.5,43.3,43.45,2634.0,43.38,43.5,43.3,43.45,2634.0
2018-05-10 12:00:00,43.45,43.5,43.45,43.5,500.0,43.45,43.5,43.45,43.5,500.0
2018-05-10 12:30:00,43.5,43.5,43.4,43.5,1327.0,43.5,43.5,43.4,43.5,1327.0
2018-05-10 13:00:00,43.5,43.5,43.45,43.45,800.0,43.5,43.5,43.45,43.45,800.0
2018-05-10 13:30:00,43.4,43.5,43.4,43.45,800.0,43.4,43.5,43.4,43.45,800.0
2018-05-10 14:00:00,43.4,43.5,43.4,43.4,1900.0,43.4,43.5,43.4,43.4,1900.0
2018-05-10 14:30:00,43.45,43.45,43.35,43.35,400.0,43.45,43.45,43.35,43.35,400.0
2018-05-10 15:00:00,43.35,43.45,43.3,43.35,1900.0,43.35,43.45,43.3,43.35,1900.0
2018-05-10 15:30:00,43.4,43.45,43.35,43.4,1483.0,43.4,43.45,43.35,43.4,1483.0
2018-05-11 09:30:00,43.25,43.35,43.1,43.35,700.0,43.25,43.35,43.1,43.35,700.0
2018-05-11 10:00:00,43.4,43.4,43.1,43.1,400.0,43.4,43.4,43.1,43.1,400.0
2018-05-11 10:30:00,43.13,43.2,43.1,43.2,800.0,43.13,43.2,43.1,43.2,800.0
2018-05-11 11:00:00,43.22,43.22,43.1,43.1,1000.0,43.22,43.22,43.1,43.1,1000.0
2018-05-11 11:30:00,43.1,43.1,43.1,43.1,0.0,43.1,43.1,43.1,43.1,0.0
2018-05-11 12:00:00,43.0,43.0,42.75,42.8,2200.0,43.0,43.0,42.75,42.8,2200.0
2018-05-11 12:30:00,42.8,42.9,42.8,42.9,600.0,42.8,42.9,42.8,42.9,600.0
2018-05-11 13:00:00,42.9,42.9,42.9,42.9,500.0,42.9,42.9,42.9,42.9,500.0
2018-05-11 13:30:00,42.9,42.9,42.85,42.85,600.0,42.9,42.9,42.85,42.85,600.0
2018-05-11 14:00:00,42.8,42.8,42.7,42.75,1000.0,42.8,42.8,42.7,42.75,1000.0
2018-05-11 14:30:00,42.75,42.8,42.75,42.8,300.0,42.75,42.8,42.75,42.8,300.0
2018-05-11 15:00:00,42.9,42.9,42.8,42.9,1000.0,42.9,42.9,42.8,42.9,1000.0
2018-05-11 15:30:00,42.95,42.95,42.8,42.9,1400.0,42.95,42.95,42.8,42.9,1400.0
2018-05-14 09:30:00,43.8,44.0,43.8,43.95,2427.0,43.8,44.0,43.8,43.95,2427.0
2018-05-14 10:00:00,44.0,44.0,43.7,43.7,4700.0,44.0,44.0,43.7,43.7,4700.0
2018-05-14 10:30:00,43.75,43.75,43.25,43.25,1295.0,43.75,43.75,43.25,43.25,1295.0
2018-05-14 11:00:00,43.2,43.4,43.2,43.35,800.0,43.2,43.4,43.2,43.35,800.0
2018-05-14 11:30:00,43.4,43.4,43.38,43.4,400.0,43.4,43.4,43.38,43.4,400.0
2018-05-14 12:00:00,43.45,43.5,43.4,43.45,600.0,43.45,43.5,43.4,43.45,600.0
2018-05-14 12:30:00,43.45,43.55,43.45,43.45,1000.0,43.45,43.55,43.45,43.45,1000.0
2018-05-14 13:00:00,43.45,43.45,43.35,43.4,2200.0,43.45,43.45,43.35,43.4,2200.0
2018-05-14 13:30:00,43.45,43.45,43.4,43.4,1100.0,43.45,43.45,43.4,43.4,1100.0
2018-05-14 14:00:00,43.4,43.4,43.25,43.3,2293.0,43.4,43.4,43.25,43.3,2293.0
2018-05-14 14:30:00,43.4,43.45,43.35,43.45,1400.0,43.4,43.45,43.35,43.45,1400.0
2018-05-14 15:00:00,43.4,43.45,43.4,43.45,1400.0,43.4,43.45,43.4,43.45,1400.0
2018-05-14 15:30:00,43.4,43.45,43.35,43.4,1800.0,43.4,43.45,43.35,43.4,1800.0
2018-05-15 09:30:00,43.1,43.25,43.05,43.05,1100.0,43.1,43.25,43.05,43.05,1100.0
2018-05-15 10:00:00,43.05,43.1,43.0,43.0,600.0,43.05,43.1,43.0,43.0,600.0
2018-05-15 10:30:00,42.95,43.1,42.95,43.05,700.0,42.95,43.1,42.95,43.05,700.0
2018-05-15 11:00:00,43.0,43.1,43.0,43.0,700.0,43.0,43.1,43.0,43.0,700.0
2018-05-15 11:30:00,43.05,43.05,43.0,43.0,300.0,43.05,43.05,43.0,43.0,300.0
2018-05-15 12:00:00,42.85,42.9,42.85,42.9,1100.0,42.85,42.9,42.85,42.9,1100.0
2018-05-15 12:30:00,42.9,42.9,42.85,42.85,400.0,42.9,42.9,42.85,42.85,400.0
2018-05-15 13:00:00,42.8,42.85,42.8,42.8,900.0,42.8,42.85,42.8,42.8,900.0
2018-05-15 13:30:00,42.85,43.05,42.85,42.95,600.0,42.85,43.05,42.85,42.95,600.0
2018-05-15 14:00:00,42.9,42.95,42.85,42.9,1200.0,42.9,42.95,42.85,42.9,1200.0
2018-05-15 14:30:00,43.05,43.05,43.05,43.05,800.0,43.05,43.05,43.05,43.05,800.0
2018-05-15 15:00:00,43.05,43.1,42.95,42.95,2300.0,43.05,43.1,42.95,42.95,2300.0
2018-05-15 15:30:00,43.0,43.1,43.0,43.0,3700.0,43.0,43.1,43.0,43.0,3700.0
2018-05-16 09:30:00,42.9,43.35,42.9,43.2,1500.0,42.9,43.35,42.9,43.2,1500.0
2018-05-16 10:00:00,43.1,43.2,43.1,43.2,400.0,43.1,43.2,43.1,43.2,400.0
2018-05-16 10:30:00,43.15,43.25,43.15,43.15,3395.0,43.15,43.25,43.15,43.15,3395.0
2018-05-16 11:00:00,43.05,43.05,43.0,43.0,300.0,43.05,43.05,43.0,43.0,300.0
2018-05-16 11:30:00,42.95,42.95,42.8,42.85,900.0,42.95,42.95,42.8,42.85,900.0
2018-05-16 12:00:00,42.9,42.9,42.9,42.9,200.0,42.9,42.9,42.9,42.9,200.0
2018-05-16 12:30:00,42.95,43.05,42.9,43.05,900.0,42.95,43.05,42.9,43.05,900.0
2018-05-16 13:00:00,43.15,43.45,43.1,43.4,6908.0,43.15,43.45,43.1,43.4,6908.0
2018-05-16 13:30:00,43.5,43.8,43.5,43.8,1400.0,43.5,43.8,43.5,43.8,1400.0
2018-05-16 14:00:00,43.95,43.95,43.85,43.85,1400.0,43.95,43.95,43.85,43.85,1400.0
2018-05-16 14:30:00,44.0,44.0,43.95,43.95,900.0,44.0,44.0,43.95,43.95,900.0
2018-05-16 15:00:00,43.95,43.95,43.7,43.7,1100.0,43.95,43.95,43.7,43.7,1100.0
2018-05-16 15:30:00,43.75,43.9,43.75,43.85,2800.0,43.75,43.9,43.75,43.85,2800.0
2018-05-17 09:30:00,43.6,44.0,43.6,43.95,1900.0,43.6,44.0,43.6,43.95,1900.0
2018-05-17 10:00:00,44.1,44.25,44.0,44.25,700.0,44.1,44.25,44.0,44.25,700.0
2018-05-17 10:30:00,44.3,44.45,44.2,44.45,1500.0,44.3,44.45,44.2,44.45,1500.0
2018-05-17 11:00:00,44.35,44.5,44.25,44.25,1800.0,44.35,44.5,44.25,44.25,1800.0
2018-05-17 11:30:00,44.2,44.2,44.0,44.1,1057.0,44.2,44.2,44.0,44.1,1057.0
2018-05-17 12:00:00,44.15,44.2,44.15,44.2,1200.0,44.15,44.2,44.15,44.2,1200.0
2018-05-17 12:30:00,44.15,44.15,44.0,44.0,1300.0,44.15,44.15,44.0,44.0,1300.0
2018-05-17 13:00:00,44.05,44.1,44.05,44.05,1100.0,44.05,44.1,44.05,44.05,1100.0
2018-05-17 13:30:00,44.1,44.1,43.9,43.9,1100.0,44.1,44.1,43.9,43.9,1100.0
2018-05-17 14:00:00,43.9,44.05,43.7,44.05,2406.0,43.9,44.05,43.7,44.05,2406.0
2018-05-17 14:30:00,43.9,44.0,43.9,43.95,1600.0,43.9,44.0,43.9,43.95,1600.0
2018-05-17 15:00:00,44.0,44.03,43.95,43.95,1400.0,44.0,44.03,43.95,43.95,1400.0
2018-05-17 15:30:00,43.9,43.97,43.9,43.9,3760.0,43.9,43.97,43.9,43.9,3760.0
2018-05-18 09:30:00,43.72,43.85,43.72,43.85,732.0,43.72,43.85,43.72,43.85,732.0
2018-05-18 10:00:00,43.5,43.65,43.5,43.55,1200.0,43.5,43.65,43.5,43.55,1200.0
2018-05-18 10:30:00,43.55,43.65,43.55,43.65,500.0,43.55,43.65,43.55,43.65,500.0
2018-05-18 11:00:00,43.7,43.7,43.6,43.6,400.0,43.7,43.7,43.6,43.6,400.0
2018-05-18 11:30:00,43.6,43.65,43.55,43.6,1487.0,43.6,43.65,43.55,43.6,1487.0
2018-05-18 12:00:00,43.55,43.6,43.5,43.5,1445.0,43.55,43.6,43.5,43.5,1445.0
2018-05-18 12:30:00,43.55,43.55,43.5,43.5,1600.0,43.55,43.55,43.5,43.5,1600.0
2018-05-18 13:00:00,43.55,43.8,43.5,43.8,2912.0,43.55,43.8,43.5,43.8,2912.0
2018-05-18 13:30:00,43.7,43.7,43.6,43.65,4100.0,43.7,43.7,43.6,43.65,4100.0
2018-05-18 14:00:00,43.6,43.6,43.55,43.55,2072.0,43.6,43.6,43.55,43.55,2072.0
2018-05-18 14:30:00,43.55,43.6,43.55,43.6,1100.0,43.55,43.6,43.55,43.6,1100.0
2018-05-18 15:00:00,43.55,43.55,43.55,43.55,1115.0,43.55,43.55,43.55,43.55,1115.0
2018-05-18 15:30:00,43.55,43.6,43.45,43.45,5245.0,43.55,43.6,43.45,43.45,5245.0
2018-05-21 09:30:00,44.0,44.4,44.0,44.4,1100.0,44.0,44.4,44.0,44.4,1100.0
2018-05-21 10:00:00,44.4,44.4,44.0,44.0,2700.0,44.4,44.4,44.0,44.0,2700.0
2018-05-21 10:30:00,43.95,43.95,43.85,43.85,1900.0,43.95,43.95,43.85,43.85,1900.0
2018-05-21 11:00:00,43.75,43.8,43.45,43.45,1800.0,43.75,43.8,43.45,43.45,1800.0
2018-05-21 11:30:00,43.4,43.5,43.25,43.45,2400.0,43.4,43.5,43.25,43.45,2400.0
2018-05-21 12:00:00,43.45,43.5,43.45,43.45,900.0,43.45,43.5,43.45,43.45,900.0
2018-05-21 12:30:00,43.35,43.4,43.22,43.25,1300.0,43.35,43.4,43.22,43.25,1300.0
2018-05-21 13:00:00,43.35,43.5,43.35,43.45,800.0,43.35,43.5,43.35,43.45,800.0
2018-05-21 13:30:00,43.45,43.45,43.35,43.45,1900.0,43.45,43.45,43.35,43.45,1900.0
2018-05-21 14:00:00,43.4,43.45,43.3,43.35,1100.0,43.4,43.45,43.3,43.35,1100.0
2018-05-21 14:30:00,43.3,43.55,43.3,43.55,600.0,43.3,43.55,43.3,43.55,600.0
2018-05-21 15:00:00,43.5,43.7,43.45,43.7,2200.0,43.5,43.7,43.45,43.7,2200.0
2018-05-21 15:30:00,43.8,43.8,43.7,43.75,1500.0,43.8,43.8,43.7,43.75,1500.0
2018-05-22 09:30:00,44.25,44.5,44.1,44.1,1930.0,44.25,44.5,44.1,44.1,1930.0
2018-05-22 10:00:00,43.95,44.0,43.85,43.9,1100.0,43.95,44.0,43.85,43.9,1100.0
2018-05-22 10:30:00,43.9,44.15,43.9,44.1,1412.0,43.9,44.15,43.9,44.1,1412.0
2018-05-22 11:00:00,44.15,44.15,44.05,44.1,1800.0,44.15,44.15,44.05,44.1,1800.0
2018-05-22 11:30:00,44.05,44.05,43.9,44.0,2000.0,44.05,44.05,43.9,44.0,2000.0
2018-05-22 12:00:00,44.0,44.0,43.95,43.95,1500.0,44.0,44.0,43.95,43.95,1500.0
2018-05-22 12:30:00,43.85,43.85,43.7,43.75,1500.0,43.85,43.85,43.7,43.75,1500.0
2018-05-22 13:00:00,43.8,43.95,43.8,43.9,2197.0,43.8,43.95,43.8,43.9,2197.0
2018-05-22 13:30:00,43.9,43.9,43.9,43.9,100.0,43.9,43.9,43.9,43.9,100.0
2018-05-22 14:00:00,43.9,43.9,43.8,43.85,900.0,43.9,43.9,43.8,43.85,900.0
2018-05-22 14:30:00,43.85,43.85,43.65,43.65,2355.0,43.85,43.85,43.65,43.65,2355.0
2018-05-22 15:00:00,43.65,43.8,43.65,43.75,2542.0,43.65,43.8,43.65,43.75,2542.0
2018-05-22 15:30:00,43.75,43.75,43.6,43.6,3270.0,43.75,43.75,43.6,43.6,3270.0
2018-05-23 09:30:00,43.2,43.45,43.15,43.45,1400.0,43.2,43.45,43.15,43.45,1400.0
2018-05-23 10:00:00,43.35,43.5,43.35,43.45,703.0,43.35,43.5,43.35,43.45,703.0
2018-05-23 10:30:00,43.45,43.5,43.3,43.3,2400.0,43.45,43.5,43.3,43.3,2400.0
2018-05-23 11:00:00,43.4,43.55,43.4,43.55,1200.0,43.4,43.55,43.4,43.55,1200.0
2018-05-23 11:30:00,43.55,43.75,43.55,43.6,2000.0,43.55,43.75,43.55,43.6,2000.0
2018-05-23 12:00:00,43.65,43.9,43.65,43.8,1490.0,43.65,43.9,43.65,43.8,1490.0
2018-05-23 12:30:00,43.7,43.75,43.7,43.7,1500.0,43.7,43.75,43.7,43.7,1500.0
2018-05-23 13:00:00,43.65,43.65,43.5,43.5,1200.0,43.65,43.65,43.5,43.5,1200.0
2018-05-23 13:30:00,43.4,43.45,43.35,43.45,1100.0,43.4,43.45,43.35,43.45,1100.0
2018-05-23 14:00:00,43.4,43.65,43.4,43.65,3000.0,43.4,43.65,43.4,43.65,3000.0
2018-05-23 14:30:00,43.55,43.65,43.55,43.65,1700.0,43.55,43.65,43.55,43.65,1700.0
2018-05-23 15:00:00,43.6,43.7,43.6,43.7,3815.0,43.6,43.7,43.6,43.7,3815.0
2018-05-23 15:30:00,43.78,43.8,43.7,43.75,5400.0,43.78,43.8,43.7,43.75,5400.0
2018-05-24 09:30:00,43.85,43.85,43.5,43.55,1800.0,43.85,43.85,43.5,43.55,1800.0
2018-05-24 10:00:00,43.85,44.0,43.85,43.95,2200.0,43.85,44.0,43.85,43.95,2200.0
2018-05-24 10:30:00,43.95,44.15,43.81,43.81,2750.0,43.95,44.15,43.81,43.81,2750.0
2018-05-24 11:00:00,43.75,43.9,43.7,43.9,2900.0,43.75,43.9,43.7,43.9,2900.0
2018-05-24 11:30:00,44.03,44.03,43.85,43.9,2600.0,44.03,44.03,43.85,43.9,2600.0
2018-05-24 12:00:00,43.95,43.95,43.9,43.9,900.0,43.95,43.95,43.9,43.9,900.0
2018-05-24 12:30:00,43.9,43.9,43.9,43.9,300.0,43.9,43.9,43.9,43.9,300.0
2018-05-24 13:00:00,44.0,44.05,44.0,44.05,200.0,44.0,44.05,44.0,44.05,200.0
2018-05-24 13:30:00,44.1,44.1,44.0,44.0,800.0,44.1,44.1,44.0,44.0,800.0
2018-05-24 14:00:00,43.95,44.05,43.95,44.0,1300.0,43.95,44.05,43.95,44.0,1300.0
2018-05-24 14:30:00,43.95,43.95,43.9,43.9,500.0,43.95,43.95,43.9,43.9,500.0
2018-05-24 15:00:00,43.85,44.0,43.85,44.0,600.0,43.85,44.0,43.85,44.0,600.0
2018-05-24 15:30:00,43.95,43.95,43.9,43.95,2545.0,43.95,43.95,43.9,43.95,2545.0
2018-05-25 09:30:00,44.2,45.0,44.2,44.65,2818.0,44.2,45.0,44.2,44.65,2818.0
2018-05-25 10:00:00,44.7,44.9,44.65,44.8,2300.0,44.7,44.9,44.65,44.8,2300.0
2018-05-25 10:30:00,44.8,44.85,44.75,44.8,900.0,44.8,44.85,44.75,44.8,900.0
2018-05-25 11:00:00,44.85,45.2,44.85,45.0,2887.0,44.85,45.2,44.85,45.0,2887.0
2018-05-25 11:30:00,45.05,45.4,45.05,45.15,1100.0,45.05,45.4,45.05,45.15,1100.0
2018-05-25 12:00:00,45.15,45.2,45.15,45.2,911.0,45.15,45.2,45.15,45.2,911.0
2018-05-25 12:30:00,45.1,45.1,44.95,44.95,900.0,45.1,45.1,44.95,44.95,900.0
2018-05-25 13:00:00,44.95,45.0,44.85,45.0,1800.0,44.95,45.0,44.85,45.0,1800.0
2018-05-25 13:30:00,44.95,45.05,44.95,44.95,1900.0,44.95,45.05,44.95,44.95,1900.0
2018-05-25 14:00:00,45.0,45.1,45.0,45.1,2200.0,45.0,45.1,45.0,45.1,2200.0
2018-05-25 14:30:00,45.15,45.15,44.9,45.05,3200.0,45.15,45.15,44.9,45.05,3200.0
2018-05-25 15:00:00,45.05,45.05,45.0,45.0,2000.0,45.05,45.05,45.0,45.0,2000.0
2018-05-25 15:30:00,45.0,45.15,45.0,45.15,6408.0,45.0,45.15,45.0,45.15,6408.0
2018-05-29 09:30:00,44.8,45.05,44.5,45.0,3000.0,44.8,45.05,44.5,45.0,3000.0
2018-05-29 10:00:00,45.1,45.5,45.05,45.4,5386.0,45.1,45.5,45.05,45.4,5386.0
2018-05-29 10:30:00,45.25,45.25,45.1,45.2,3200.0,45.25,45.25,45.1,45.2,3200.0
2018-05-29 11:00:00,45.0,45.1,45.0,45.05,1350.0,45.0,45.1,45.0,45.05,1350.0
2018-05-29 11:30:00,45.05,45.2,44.8,44.9,1733.0,45.05,45.2,44.8,44.9,1733.0
2018-05-29 12:00:00,44.8,44.8,44.45,44.6,2602.0,44.8,44.8,44.45,44.6,2602.0
2018-05-29 12:30:00,44.75,44.9,44.75,44.85,1930.0,44.75,44.9,44.75,44.85,1930.0
2018-05-29 13:00:00,44.8,45.1,44.8,45.0,1200.0,44.8,45.1,44.8,45.0,1200.0
2018-05-29 13:30:00,44.95,45.0,44.7,44.7,800.0,44.95,45.0,44.7,44.7,800.0
2018-05-29 14:00:00,44.7,44.95,44.65,44.85,1800.0,44.7,44.95,44.65,44.85,1800.0
2018-05-29 14:30:00,44.9,44.9,44.75,44.75,2300.0,44.9,44.9,44.75,44.75,2300.0
2018-05-29 15:00:00,44.8,44.8,44.6,44.65,2520.0,44.8,44.8,44.6,44.65,2520.0
2018-05-29 15:30:00,44.65,44.85,44.6,44.8,2500.0,44.65,44.85,44.6,44.8,2500.0
2018-05-30 09:30:00,45.15,45.2,44.9,45.0,3400.0,45.15,45.2,44.9,45.0,3400.0
2018-05-30 10:00:00,45.0,45.05,44.95,45.05,2688.0,45.0,45.05,44.95,45.05,2688.0
2018-05-30 10:30:00,45.2,45.35,44.95,44.95,3200.0,45.2,45.35,44.95,44.95,3200.0
2018-05-30 11:00:00,45.05,45.15,45.05,45.1,4637.0,45.05,45.15,45.05,45.1,4637.0
2018-05-30 11:30:00,45.15,45.2,45.05,45.2,1800.0,45.15,45.2,45.05,45.2,1800.0
2018-05-30 12:00:00,45.15,45.15,45.0,45.0,1620.0,45.15,45.15,45.0,45.0,1620.0
2018-05-30 12:30:00,44.95,44.95,44.6,44.6,3160.0,44.95,44.95,44.6,44.6,3160.0
2018-05-30 13:00:00,44.6,45.0,44.6,45.0,3360.0,44.6,45.0,44.6,45.0,3360.0
2018-05-30 13:30:00,45.04,45.2,44.95,45.2,4167.0,45.04,45.2,44.95,45.2,4167.0
2018-05-30 14:00:00,45.15,45.24,45.1,45.15,3300.0,45.15,45.24,45.1,45.15,3300.0
2018-05-30 14:30:00,45.15,45.35,45.15,45.35,1600.0,45.15,45.35,45.15,45.35,1600.0
2018-05-30 15:00:00,45.3,45.3,45.19,45.3,2899.0,45.3,45.3,45.19,45.3,2899.0
2018-05-30 15:30:00,45.3,45.35,45.24,45.3,7200.0,45.3,45.35,45.24,45.3,7200.0
2018-05-31 09:30:00,45.2,48.65,45.2,47.65,14991.0,45.2,48.65,45.2,47.65,14991.0
2018-05-31 10:00:00,47.85,48.3,47.75,48.05,2100.0,47.85,48.3,47.75,48.05,2100.0
2018-05-31 10:30:00,48.2,48.45,48.05,48.3,5112.0,48.2,48.45,48.05,48.3,5112.0
2018-05-31 11:00:00,48.25,48.25,47.6,48.15,3340.0,48.25,48.25,47.6,48.15,3340.0
2018-05-31 11:30:00,48.1,49.05,48.1,49.05,3681.0,48.1,49.05,48.1,49.05,3681.0
2018-05-31 12:00:00,49.0,49.0,48.6,48.9,3169.0,49.0,49.0,48.6,48.9,3169.0
2018-05-31 12:30:00,48.8,49.0,48.5,48.65,3644.0,48.8,49.0,48.5,48.65,3644.0
2018-05-31 13:00:00,48.55,48.9,48.35,48.75,4533.0,48.55,48.9,48.35,48.75,4533.0
2018-05-31 13:30:00,48.95,48.95,48.4,48.4,2594.0,48.95,48.95,48.4,48.4,2594.0
2018-05-31 14:00:00,48.3,48.4,47.67,47.7,17076.0,48.3,48.4,47.67,47.7,17076.0
2018-05-31 14:30:00,47.65,48.65,47.47,48.5,12644.0,47.65,48.65,47.47,48.5,12644.0
2018-05-31 15:00:00,48.5,48.65,48.35,48.35,6736.0,48.5,48.65,48.35,48.35,6736.0
2018-05-31 15:30:00,48.4,48.65,48.3,48.5,15544.0,48.4,48.65,48.3,48.5,15544.0
2018-06-01 09:30:00,48.9,49.15,48.75,48.75,3000.0,48.9,49.15,48.75,48.75,3000.0
2018-06-01 10:00:00,48.6,48.6,48.1,48.5,2100.0,48.6,48.6,48.1,48.5,2100.0
2018-06-01 10:30:00,48.35,48.6,48.35,48.6,1400.0,48.35,48.6,48.35,48.6,1400.0
2018-06-01 11:00:00,48.6,48.6,48.35,48.6,2963.0,48.6,48.6,48.35,48.6,2963.0
2018-06-01 11:30:00,48.65,48.9,48.65,48.75,2700.0,48.65,48.9,48.65,48.75,2700.0
2018-06-01 12:00:00,48.75,48.85,48.75,48.8,1200.0,48.75,48.85,48.75,48.8,1200.0
2018-06-01 12:30:00,48.8,48.95,48.75,48.9,2500.0,48.8,48.95,48.75,48.9,2500.0
2018-06-01 13:00:00,48.95,48.95,48.85,48.85,800.0,48.95,48.95,48.85,48.85,800.0
2018-06-01 13:30:00,48.85,48.95,48.85,48.95,2000.0,48.85,48.95,48.85,48.95,2000.0
2018-06-01 14:00:00,48.95,48.95,48.75,48.75,1500.0,48.95,48.95,48.75,48.75,1500.0
2018-06-01 14:30:00,48.8,48.95,48.8,48.95,1990.0,48.8,48.95,48.8,48.95,1990.0
2018-06-01 15:00:00,48.95,49.15,48.95,49.15,3424.0,48.95,49.15,48.95,49.15,3424.0
2018-06-01 15:30:00,49.2,49.45,49.15,49.35,6600.0,49.2,49.45,49.15,49.35,6600.0
2018-06-04 09:30:00,49.35,49.7,49.35,49.6,1989.0,49.35,49.7,49.35,49.6,1989.0
2018-06-04 10:00:00,49.55,49.55,49.25,49.35,2056.0,49.55,49.55,49.25,49.35,2056.0
2018-06-04 10:30:00,49.25,49.35,49.15,49.35,800.0,49.25,49.35,49.15,49.35,800.0
2018-06-04 11:00:00,49.31,49.35,49.1,49.1,6237.0,49.31,49.35,49.1,49.1,6237.0
2018-06-04 11:30:00,49.15,49.15,49.1,49.15,2067.0,49.15,49.15,49.1,49.15,2067.0
2018-06-04 12:00:00,49.05,49.1,49.0,49.1,1810.0,49.05,49.1,49.0,49.1,1810.0
2018-06-04 12:30:00,49.0,49.06,49.0,49.0,967.0,49.0,49.06,49.0,49.0,967.0
2018-06-04 13:00:00,49.0,49.05,48.95,49.05,1025.0,49.0,49.05,48.95,49.05,1025.0
2018-06-04 13:30:00,49.1,49.3,49.1,49.15,1400.0,49.1,49.3,49.1,49.15,1400.0
2018-06-04 14:00:00,49.2,49.21,49.2,49.2,1225.0,49.2,49.21,49.2,49.2,1225.0
2018-06-04 14:30:00,49.25,49.6,49.2,49.6,2409.0,49.25,49.6,49.2,49.6,2409.0
2018-06-04 15:00:00,49.55,49.55,49.55,49.55,1107.0,49.55,49.55,49.55,49.55,1107.0
2018-06-04 15:30:00,49.51,49.55,49.45,49.55,5801.0,49.51,49.55,49.45,49.55,5801.0
2018-06-05 09:30:00,49.6,49.9,49.6,49.9,1850.0,49.6,49.9,49.6,49.9,1850.0
2018-06-05 10:00:00,50.0,50.0,49.65,49.65,1500.0,50.0,50.0,49.65,49.65,1500.0
2018-06-05 10:30:00,49.75,49.75,49.5,49.65,1100.0,49.75,49.75,49.5,49.65,1100.0
2018-06-05 11:00:00,49.65,49.7,49.45,49.65,1800.0,49.65,49.7,49.45,49.65,1800.0
2018-06-05 11:30:00,49.75,50.05,49.75,50.05,2337.0,49.75,50.05,49.75,50.05,2337.0
2018-06-05 12:00:00,50.0,50.0,49.75,49.75,1700.0,50.0,50.0,49.75,49.75,1700.0
2018-06-05 12:30:00,49.85,50.15,49.8,50.15,2200.0,49.85,50.15,49.8,50.15,2200.0
2018-06-05 13:00:00,50.2,50.2,50.0,50.0,1300.0,50.2,50.2,50.0,50.0,1300.0
2018-06-05 13:30:00,50.0,50.0,49.9,49.9,2577.0,50.0,50.0,49.9,49.9,2577.0
2018-06-05 14:00:00,49.85,49.95,49.85,49.95,1500.0,49.85,49.95,49.85,49.95,1500.0
2018-06-05 14:30:00,49.95,50.05,49.9,49.9,1400.0,49.95,50.05,49.9,49.9,1400.0
2018-06-05 15:00:00,49.85,49.9,49.75,49.75,1600.0,49.85,49.9,49.75,49.75,1600.0
2018-06-05 15:30:00,49.75,50.05,49.75,49.95,6405.0,49.75,50.05,49.75,49.95,6405.0
2018-06-06 09:30:00,50.05,50.35,50.05,50.2,2300.0,50.05,50.35,50.05,50.2,2300.0
2018-06-06 10:00:00,50.2,50.35,50.15,50.35,2500.0,50.2,50.35,50.15,50.35,2500.0
2018-06-06 10:30:00,50.3,50.45,50.3,50.45,1800.0,50.3,50.45,50.3,50.45,1800.0
2018-06-06 11:00:00,50.45,50.45,50.4,50.4,2079.0,50.45,50.45,50.4,50.4,2079.0
2018-06-06 11:30:00,50.51,50.65,50.5,50.65,5700.0,50.51,50.65,50.5,50.65,5700.0
2018-06-06 12:00:00,50.6,50.65,50.55,50.65,1936.0,50.6,50.65,50.55,50.65,1936.0
2018-06-06 12:30:00,50.65,50.7,50.65,50.65,1100.0,50.65,50.7,50.65,50.65,1100.0
2018-06-06 13:00:00,50.65,50.75,50.65,50.7,2280.0,50.65,50.75,50.65,50.7,2280.0
2018-06-06 13:30:00,50.7,50.85,50.7,50.85,3398.0,50.7,50.85,50.7,50.85,3398.0
2018-06-06 14:00:00,50.85,51.15,50.85,51.0,4274.0,50.85,51.15,50.85,51.0,4274.0
2018-06-06 14:30:00,51.05,51.05,51.0,51.0,2018.0,51.05,51.05,51.0,51.0,2018.0
2018-06-06 15:00:00,50.95,51.0,50.95,51.0,1100.0,50.95,51.0,50.95,51.0,1100.0
2018-06-06 15:30:00,51.05,51.35,51.05,51.2,7357.0,51.05,51.35,51.05,51.2,7357.0
2018-06-07 09:30:00,51.1,51.35,50.55,50.7,1400.0,51.1,51.35,50.55,50.7,1400.0
2018-06-07 10:00:00,50.75,50.75,50.4,50.4,1100.0,50.75,50.75,50.4,50.4,1100.0
2018-06-07 10:30:00,50.4,50.5,50.3,50.4,2500.0,50.4,50.5,50.3,50.4,2500.0
2018-06-07 11:00:00,50.35,50.35,50.25,50.3,1700.0,50.35,50.35,50.25,50.3,1700.0
2018-06-07 11:30:00,50.2,50.45,50.2,50.35,671.0,50.2,50.45,50.2,50.35,671.0
2018-06-07 12:00:00,50.4,50.4,50.2,50.2,1000.0,50.4,50.4,50.2,50.2,1000.0
2018-06-07 12:30:00,50.2,50.2,50.2,50.2,600.0,50.2,50.2,50.2,50.2,600.0
2018-06-07 13:00:00,50.15,50.2,50.1,50.2,800.0,50.15,50.2,50.1,50.2,800.0
2018-06-07 13:30:00,50.15,50.15,49.95,50.0,300.0,50.15,50.15,49.95,50.0,300.0
2018-06-07 14:00:00,49.95,49.95,49.85,49.85,1200.0,49.95,49.95,49.85,49.85,1200.0
2018-06-07 14:30:00,49.85,50.35,49.85,50.3,1400.0,49.85,50.35,49.85,50.3,1400.0
2018-06-07 15:00:00,50.25,50.35,50.2,50.3,1671.0,50.25,50.35,50.2,50.3,1671.0
2018-06-07 15:30:00,50.3,50.3,50.05,50.05,4535.0,50.3,50.3,50.05,50.05,4535.0
2018-06-08 09:30:00,49.7,50.0,49.7,50.0,200.0,49.7,50.0,49.7,50.0,200.0
2018-06-08 10:00:00,49.95,50.0,49.9,49.9,2437.0,49.95,50.0,49.9,49.9,2437.0
2018-06-08 10:30:00,49.85,49.85,49.65,49.8,900.0,49.85,49.85,49.65,49.8,900.0
2018-06-08 11:00:00,49.7,49.7,49.65,49.7,1300.0,49.7,49.7,49.65,49.7,1300.0
2018-06-08 11:30:00,49.6,49.6,49.55,49.55,500.0,49.6,49.6,49.55,49.55,500.0
2018-06-08 12:00:00,49.6,49.7,49.6,49.7,1000.0,49.6,49.7,49.6,49.7,1000.0
2018-06-08 12:30:00,49.65,49.7,49.65,49.7,400.0,49.65,49.7,49.65,49.7,400.0
2018-06-08 13:00:00,49.65,49.65,49.6,49.65,309.0,49.65,49.65,49.6,49.65,309.0
2018-06-08 13:30:00,49.65,49.65,49.55,49.55,900.0,49.65,49.65,49.55,49.55,900.0
2018-06-08 14:00:00,49.55,49.6,49.45,49.45,1790.0,49.55,49.6,49.45,49.45,1790.0
2018-06-08 14:30:00,49.5,49.5,49.45,49.45,2800.0,49.5,49.5,49.45,49.45,2800.0
2018-06-08 15:00:00,49.45,49.5,49.4,49.5,2675.0,49.45,49.5,49.4,49.5,2675.0
2018-06-08 15:30:00,49.5,49.8,49.46,49.8,9504.0,49.5,49.8,49.46,49.8,9504.0
2018-06-11 09:30:00,49.85,50.25,49.7,50.15,1196.0,49.85,50.25,49.7,50.15,1196.0
2018-06-11 10:00:00,50.0,50.05,50.0,50.0,1100.0,50.0,50.05,50.0,50.0,1100.0
2018-06-11 10:30:00,50.0,50.0,49.9,49.9,1205.0,50.0,50.0,49.9,49.9,1205.0
2018-06-11 11:00:00,49.9,50.05,49.9,50.05,1100.0,49.9,50.05,49.9,50.05,1100.0
2018-06-11 11:30:00,49.95,50.1,49.95,50.05,700.0,49.95,50.1,49.95,50.05,700.0
2018-06-11 12:00:00,50.05,50.2,50.05,50.2,400.0,50.05,50.2,50.05,50.2,400.0
2018-06-11 12:30:00,50.25,50.25,50.1,50.1,1479.0,50.25,50.25,50.1,50.1,1479.0
2018-06-11 13:00:00,50.15,50.15,50.05,50.15,800.0,50.15,50.15,50.05,50.15,800.0
2018-06-11 13:30:00,50.05,50.15,50.05,50.15,600.0,50.05,50.15,50.05,50.15,600.0
2018-06-11 14:00:00,50.1,50.1,49.95,50.05,2400.0,50.1,50.1,49.95,50.05,2400.0
2018-06-11 14:30:00,50.05,50.1,50.05,50.05,500.0,50.05,50.1,50.05,50.05,500.0
2018-06-11 15:00:00,50.05,50.05,49.9,50.0,700.0,50.05,50.05,49.9,50.0,700.0
2018-06-11 15:30:00,50.05,50.15,50.0,50.1,4917.0,50.05,50.15,50.0,50.1,4917.0
2018-06-12 09:30:00,50.25,50.35,49.85,49.85,2381.0,50.25,50.35,49.85,49.85,2381.0
2018-06-12 10:00:00,50.1,50.1,49.95,49.95,400.0,50.1,50.1,49.95,49.95,400.0
2018-06-12 10:30:00,50.1,50.25,50.1,50.25,1100.0,50.1,50.25,50.1,50.25,1100.0
2018-06-12 11:00:00,50.3,50.3,50.15,50.2,900.0,50.3,50.3,50.15,50.2,900.0
2018-06-12 11:30:00,50.25,50.35,50.25,50.35,500.0,50.25,50.35,50.25,50.35,500.0
2018-06-12 12:00:00,50.6,50.6,50.5,50.55,1400.0,50.6,50.6,50.5,50.55,1400.0
2018-06-12 12:30:00,50.55,50.65,50.55,50.65,800.0,50.55,50.65,50.55,50.65,800.0
2018-06-12 13:00:00,50.7,50.85,50.7,50.85,1100.0,50.7,50.85,50.7,50.85,1100.0
2018-06-12 13:30:00,50.8,50.8,50.65,50.65,1600.0,50.8,50.8,50.65,50.65,1600.0
2018-06-12 14:00:00,50.6,50.6,50.35,50.35,2000.0,50.6,50.6,50.35,50.35,2000.0
2018-06-12 14:30:00,50.4,50.4,50.25,50.25,1700.0,50.4,50.4,50.25,50.25,1700.0
2018-06-12 15:00:00,50.2,50.3,50.2,50.3,1000.0,50.2,50.3,50.2,50.3,1000.0
2018-06-12 15:30:00,50.35,50.35,50.3,50.35,2697.0,50.35,50.35,50.3,50.35,2697.0
2018-06-13 09:30:00,50.7,50.7,50.7,50.7,100.0,50.7,50.7,50.7,50.7,100.0
2018-06-13 10:00:00,50.75,50.8,50.6,50.6,1915.0,50.75,50.8,50.6,50.6,1915.0
2018-06-13 10:30:00,50.65,50.75,50.65,50.75,800.0,50.65,50.75,50.65,50.75,800.0
2018-06-13 11:00:00,50.6,50.8,50.6,50.7,1300.0,50.6,50.8,50.6,50.7,1300.0
2018-06-13 11:30:00,50.75,50.8,50.75,50.75,600.0,50.75,50.8,50.75,50.75,600.0
2018-06-13 12:00:00,50.55,50.55,50.15,50.2,1331.0,50.55,50.55,50.15,50.2,1331.0
2018-06-13 12:30:00,50.25,50.25,50.05,50.05,700.0,50.25,50.25,50.05,50.05,700.0
2018-06-13 13:00:00,50.0,50.1,50.0,50.1,800.0,50.0,50.1,50.0,50.1,800.0
2018-06-13 13:30:00,50.2,50.3,50.2,50.3,700.0,50.2,50.3,50.2,50.3,700.0
2018-06-13 14:00:00,50.0,50.1,50.0,50.0,1100.0,50.0,50.1,50.0,50.0,1100.0
2018-06-13 14:30:00,49.9,50.15,49.9,50.15,2100.0,49.9,50.15,49.9,50.15,2100.0
2018-06-13 15:00:00,50.2,50.25,50.0,50.05,1818.0,50.2,50.25,50.0,50.05,1818.0
2018-06-13 15:30:00,50.0,50.05,49.9,49.9,5097.0,50.0,50.05,49.9,49.9,5097.0
2018-06-14 09:30:00,50.25,50.5,50.25,50.45,1100.0,50.25,50.5,50.25,50.45,1100.0
2018-06-14 10:00:00,50.5,50.6,50.5,50.55,800.0,50.5,50.6,50.5,50.55,800.0
2018-06-14 10:30:00,50.7,51.05,50.5,51.05,4100.0,50.7,51.05,50.5,51.05,4100.0
2018-06-14 11:00:00,50.95,50.95,50.5,50.5,900.0,50.95,50.95,50.5,50.5,900.0
2018-06-14 11:30:00,50.5,50.5,50.35,50.5,1300.0,50.5,50.5,50.35,50.5,1300.0
2018-06-14 12:00:00,50.45,50.5,50.4,50.4,1700.0,50.45,50.5,50.4,50.4,1700.0
2018-06-14 12:30:00,50.4,50.45,50.25,50.25,3200.0,50.4,50.45,50.25,50.25,3200.0
2018-06-14 13:00:00,50.25,50.4,50.25,50.4,1576.0,50.25,50.4,50.25,50.4,1576.0
2018-06-14 13:30:00,50.4,50.4,50.2,50.2,700.0,50.4,50.4,50.2,50.2,700.0
2018-06-14 14:00:00,50.25,50.3,50.2,50.3,1200.0,50.25,50.3,50.2,50.3,1200.0
2018-06-14 14:30:00,50.3,50.3,50.1,50.1,1200.0,50.3,50.3,50.1,50.1,1200.0
2018-06-14 15:00:00,50.1,50.4,50.1,50.35,2400.0,50.1,50.4,50.1,50.35,2400.0
2018-06-14 15:30:00,50.3,50.7,50.3,50.5,6439.0,50.3,50.7,50.3,50.5,6439.0
2018-06-15 09:30:00,50.35,50.6,50.35,50.6,1900.0,50.35,50.6,50.35,50.6,1900.0
2018-06-15 10:00:00,50.55,50.75,50.55,50.65,1500.0,50.55,50.75,50.55,50.65,1500.0
2018-06-15 10:30:00,50.5,50.7,50.5,50.65,800.0,50.5,50.7,50.5,50.65,800.0
2018-06-15 11:00:00,50.6,50.75,50.6,50.65,1515.0,50.6,50.75,50.6,50.65,1515.0
2018-06-15 11:30:00,50.7,50.7,50.55,50.55,900.0,50.7,50.7,50.55,50.55,900.0
2018-06-15 12:00:00,50.6,50.6,50.6,50.6,100.0,50.6,50.6,50.6,50.6,100.0
2018-06-15 12:30:00,50.65,50.75,50.65,50.75,400.0,50.65,50.75,50.65,50.75,400.0
2018-06-15 13:00:00,50.8,50.85,50.75,50.75,600.0,50.8,50.85,50.75,50.75,600.0
2018-06-15 13:30:00,50.65,50.7,50.55,50.6,1100.0,50.65,50.7,50.55,50.6,1100.0
2018-06-15 14:00:00,50.6,50.75,50.6,50.65,1600.0,50.6,50.75,50.6,50.65,1600.0
2018-06-15 14:30:00,50.7,50.7,50.65,50.7,1000.0,50.7,50.7,50.65,50.7,1000.0
2018-06-15 15:00:00,50.65,50.65,50.55,50.55,700.0,50.65,50.65,50.55,50.55,700.0
2018-06-15 15:30:00,50.55,50.7,50.55,50.7,1000.0,50.55,50.7,50.55,50.7,1000.0
2018-06-18 09:30:00,50.05,50.15,49.8,49.95,2000.0,50.05,50.15,49.8,49.95,2000.0
2018-06-18 10:00:00,49.95,49.95,49.7,49.7,1236.0,49.95,49.95,49.7,49.7,1236.0
2018-06-18 10:30:00,49.7,50.05,49.7,50.05,1771.0,49.7,50.05,49.7,50.05,1771.0
2018-06-18 11:00:00,50.25,50.25,50.2,50.2,451.0,50.25,50.25,50.2,50.2,451.0
2018-06-18 11:30:00,50.3,50.3,50.05,50.05,200.0,50.3,50.3,50.05,50.05,200.0
2018-06-18 12:00:00,50.0,50.05,50.0,50.05,1000.0,50.0,50.05,50.0,50.05,1000.0
2018-06-18 12:30:00,50.05,50.15,50.05,50.05,1000.0,50.05,50.15,50.05,50.05,1000.0
2018-06-18 13:00:00,50.1,50.2,50.1,50.2,1100.0,50.1,50.2,50.1,50.2,1100.0
2018-06-18 13:30:00,50.3,50.3,50.25,50.25,500.0,50.3,50.3,50.25,50.25,500.0
2018-06-18 14:00:00,50.3,50.45,50.3,50.45,900.0,50.3,50.45,50.3,50.45,900.0
2018-06-18 14:30:00,50.6,50.6,50.45,50.5,600.0,50.6,50.6,50.45,50.5,600.0
2018-06-18 15:00:00,50.55,50.7,50.55,50.65,2320.0,50.55,50.7,50.55,50.65,2320.0
2018-06-18 15:30:00,50.65,50.83,50.65,50.8,6131.0,50.65,50.83,50.65,50.8,6131.0
2018-06-19 09:30:00,49.05,50.1,49.01,49.7,4034.0,49.05,50.1,49.01,49.7,4034.0
2018-06-19 10:00:00,49.55,49.55,49.15,49.2,2600.0,49.55,49.55,49.15,49.2,2600.0
2018-06-19 10:30:00,49.1,49.1,48.65,49.1,3134.0,49.1,49.1,48.65,49.1,3134.0
2018-06-19 11:00:00,49.05,49.2,49.05,49.2,2554.0,49.05,49.2,49.05,49.2,2554.0
2018-06-19 11:30:00,49.25,49.25,49.2,49.2,2490.0,49.25,49.25,49.2,49.2,2490.0
2018-06-19 12:00:00,49.15,49.25,49.15,49.25,2100.0,49.15,49.25,49.15,49.25,2100.0
2018-06-19 12:30:00,49.2,49.2,49.0,49.1,2600.0,49.2,49.2,49.0,49.1,2600.0
2018-06-19 13:00:00,49.05,49.25,49.05,49.25,1100.0,49.05,49.25,49.05,49.25,1100.0
2018-06-19 13:30:00,49.25,49.6,49.25,49.55,3000.0,49.25,49.6,49.25,49.55,3000.0
2018-06-19 14:00:00,49.65,49.8,49.65,49.78,3100.0,49.65,49.8,49.65,49.78,3100.0
2018-06-19 14:30:00,49.75,49.9,49.65,49.85,3126.0,49.75,49.9,49.65,49.85,3126.0
2018-06-19 15:00:00,49.8,49.95,49.8,49.95,3729.0,49.8,49.95,49.8,49.95,3729.0
2018-06-19 15:30:00,49.95,50.0,49.85,49.9,8742.0,49.95,50.0,49.85,49.9,8742.0
2018-06-20 09:30:00,50.4,50.5,49.9,50.2,3800.0,50.4,50.5,49.9,50.2,3800.0
2018-06-20 10:00:00,50.2,50.25,49.95,49.95,2615.0,50.2,50.25,49.95,49.95,2615.0
2018-06-20 10:30:00,49.8,50.05,49.75,49.8,1800.0,49.8,50.05,49.75,49.8,1800.0
2018-06-20 11:00:00,49.85,49.9,49.8,49.85,1500.0,49.85,49.9,49.8,49.85,1500.0
2018-06-20 11:30:00,49.9,50.1,49.85,50.1,1300.0,49.9,50.1,49.85,50.1,1300.0
2018-06-20 12:00:00,50.05,50.05,49.95,50.05,1600.0,50.05,50.05,49.95,50.05,1600.0
2018-06-20 12:30:00,50.05,50.05,49.95,49.95,2010.0,50.05,50.05,49.95,49.95,2010.0
2018-06-20 13:00:00,50.0,50.0,49.9,49.9,841.0,50.0,50.0,49.9,49.9,841.0
2018-06-20 13:30:00,50.0,50.0,49.95,50.0,1500.0,50.0,50.0,49.95,50.0,1500.0
2018-06-20 14:00:00,49.95,49.95,49.8,49.9,2736.0,49.95,49.95,49.8,49.9,2736.0
2018-06-20 14:30:00,49.9,49.95,49.9,49.95,1300.0,49.9,49.95,49.9,49.95,1300.0
2018-06-20 15:00:00,49.9,49.95,49.9,49.95,987.0,49.9,49.95,49.9,49.95,987.0
2018-06-20 15:30:00,49.95,50.1,49.95,50.1,7292.0,49.95,50.1,49.95,50.1,7292.0
2018-06-21 09:30:00,50.55,51.7,50.55,51.7,4065.0,50.55,51.7,50.55,51.7,4065.0
2018-06-21 10:00:00,51.7,51.75,51.1,51.1,7316.0,51.7,51.75,51.1,51.1,7316.0
2018-06-21 10:30:00,50.9,51.5,50.75,51.5,2496.0,50.9,51.5,50.75,51.5,2496.0
2018-06-21 11:00:00,51.45,51.55,51.35,51.55,1795.0,51.45,51.55,51.35,51.55,1795.0
2018-06-21 11:30:00,51.55,51.55,51.4,51.5,6080.0,51.55,51.55,51.4,51.5,6080.0
2018-06-21 12:00:00,51.5,51.5,51.3,51.3,2000.0,51.5,51.5,51.3,51.3,2000.0
2018-06-21 12:30:00,51.35,51.5,51.35,51.5,2600.0,51.35,51.5,51.35,51.5,2600.0
2018-06-21 13:00:00,51.45,51.55,51.45,51.45,1450.0,51.45,51.55,51.45,51.45,1450.0
2018-06-21 13:30:00,51.45,51.45,51.15,51.3,3010.0,51.45,51.45,51.15,51.3,3010.0
2018-06-21 14:00:00,51.35,51.35,51.1,51.2,2000.0,51.35,51.35,51.1,51.2,2000.0
2018-06-21 14:30:00,51.2,51.3,51.15,51.2,2756.0,51.2,51.3,51.15,51.2,2756.0
2018-06-21 15:00:00,51.15,51.4,51.1,51.15,5400.0,51.15,51.4,51.1,51.15,5400.0
2018-06-21 15:30:00,51.15,51.25,51.05,51.25,3137.0,51.15,51.25,51.05,51.25,3137.0
2018-06-22 09:30:00,51.65,51.65,50.9,50.95,2387.0,51.65,51.65,50.9,50.95,2387.0
2018-06-22 10:00:00,51.05,51.15,50.85,50.85,1800.0,51.05,51.15,50.85,50.85,1800.0
2018-06-22 10:30:00,50.7,50.7,50.65,50.7,1200.0,50.7,50.7,50.65,50.7,1200.0
2018-06-22 11:00:00,50.65,50.65,50.35,50.4,1900.0,50.65,50.65,50.35,50.4,1900.0
2018-06-22 11:30:00,50.35,50.35,50.2,50.25,1500.0,50.35,50.35,50.2,50.25,1500.0
2018-06-22 12:00:00,50.3,50.3,50.15,50.25,1100.0,50.3,50.3,50.15,50.25,1100.0
2018-06-22 12:30:00,50.2,50.2,50.1,50.1,1400.0,50.2,50.2,50.1,50.1,1400.0
2018-06-22 13:00:00,50.0,50.2,50.0,50.2,1398.0,50.0,50.2,50.0,50.2,1398.0
2018-06-22 13:30:00,50.25,50.25,50.25,50.25,900.0,50.25,50.25,50.25,50.25,900.0
2018-06-22 14:00:00,50.2,50.2,50.0,50.0,2643.0,50.2,50.2,50.0,50.0,2643.0
2018-06-22 14:30:00,49.9,49.9,49.85,49.9,2000.0,49.9,49.9,49.85,49.9,2000.0
2018-06-22 15:00:00,49.9,50.0,49.85,50.0,1400.0,49.9,50.0,49.85,50.0,1400.0
2018-06-22 15:30:00,49.95,50.05,49.7,49.75,5700.0,49.95,50.05,49.7,49.75,5700.0
2018-06-25 09:30:00,49.15,49.15,48.4,48.45,1635.0,49.15,49.15,48.4,48.45,1635.0
2018-06-25 10:00:00,48.4,48.45,47.95,48.05,1700.0,48.4,48.45,47.95,48.05,1700.0
2018-06-25 10:30:00,48.0,48.3,47.95,48.05,2100.0,48.0,48.3,47.95,48.05,2100.0
2018-06-25 11:00:00,48.05,48.05,47.85,47.95,4546.0,48.05,48.05,47.85,47.95,4546.0
2018-06-25 11:30:00,47.97,48.15,47.97,48.1,2500.0,47.97,48.15,47.97,48.1,2500.0
2018-06-25 12:00:00,47.95,48.1,47.95,48.1,1500.0,47.95,48.1,47.95,48.1,1500.0
2018-06-25 12:30:00,48.1,48.25,48.1,48.25,2200.0,48.1,48.25,48.1,48.25,2200.0
2018-06-25 13:00:00,48.25,48.35,48.22,48.35,2100.0,48.25,48.35,48.22,48.35,2100.0
2018-06-25 13:30:00,48.4,48.75,48.4,48.75,1100.0,48.4,48.75,48.4,48.75,1100.0
2018-06-25 14:00:00,48.75,48.75,48.65,48.65,1500.0,48.75,48.75,48.65,48.65,1500.0
2018-06-25 14:30:00,48.6,48.65,48.4,48.4,1700.0,48.6,48.65,48.4,48.4,1700.0
2018-06-25 15:00:00,48.45,48.45,48.25,48.25,2948.0,48.45,48.45,48.25,48.25,2948.0
2018-06-25 15:30:00,48.3,48.65,48.3,48.65,8899.0,48.3,48.65,48.3,48.65,8899.0
2018-06-26 09:30:00,48.65,48.65,48.1,48.3,807.0,48.65,48.65,48.1,48.3,807.0
2018-06-26 10:00:00,48.15,48.35,48.15,48.15,600.0,48.15,48.35,48.15,48.15,600.0
2018-06-26 10:30:00,48.35,48.4,48.25,48.4,1100.0,48.35,48.4,48.25,48.4,1100.0
2018-06-26 11:00:00,48.45,48.45,48.25,48.25,2300.0,48.45,48.45,48.25,48.25,2300.0
2018-06-26 11:30:00,48.25,48.25,48.2,48.25,1600.0,48.25,48.25,48.2,48.25,1600.0
2018-06-26 12:00:00,48.35,48.45,48.35,48.4,2200.0,48.35,48.45,48.35,48.4,2200.0
2018-06-26 12:30:00,48.4,49.05,48.4,49.05,2455.0,48.4,49.05,48.4,49.05,2455.0
2018-06-26 13:00:00,49.2,49.35,49.2,49.3,2100.0,49.2,49.35,49.2,49.3,2100.0
2018-06-26 13:30:00,49.35,49.35,49.05,49.15,936.0,49.35,49.35,49.05,49.15,936.0
2018-06-26 14:00:00,49.2,49.45,49.2,49.4,3703.0,49.2,49.45,49.2,49.4,3703.0
2018-06-26 14:30:00,49.25,49.3,49.25,49.3,500.0,49.25,49.3,49.25,49.3,500.0
2018-06-26 15:00:00,49.35,49.65,49.35,49.65,3900.0,49.35,49.65,49.35,49.65,3900.0
2018-06-26 15:30:00,49.65,49.65,49.4,49.4,8669.0,49.65,49.65,49.4,49.4,8669.0
2018-06-27 09:30:00,49.55,49.65,49.5,49.5,800.0,49.55,49.65,49.5,49.5,800.0
2018-06-27 10:00:00,49.3,49.3,48.55,48.55,2799.0,49.3,49.3,48.55,48.55,2799.0
2018-06-27 10:30:00,48.46,48.6,48.25,48.4,3900.0,48.46,48.6,48.25,48.4,3900.0
2018-06-27 11:00:00,48.4,48.4,48.0,48.05,1877.0,48.4,48.4,48.0,48.05,1877.0
2018-06-27 11:30:00,47.95,48.05,47.65,48.05,2300.0,47.95,48.05,47.65,48.05,2300.0
2018-06-27 12:00:00,48.2,48.25,48.0,48.0,2000.0,48.2,48.25,48.0,48.0,2000.0
2018-06-27 12:30:00,47.95,47.95,47.65,47.65,2500.0,47.95,47.95,47.65,47.65,2500.0
2018-06-27 13:00:00,47.6,47.6,47.15,47.4,1600.0,47.6,47.6,47.15,47.4,1600.0
2018-06-27 13:30:00,47.5,47.8,47.5,47.65,2489.0,47.5,47.8,47.5,47.65,2489.0
2018-06-27 14:00:00,47.8,47.85,47.75,47.85,2340.0,47.8,47.85,47.75,47.85,2340.0
2018-06-27 14:30:00,47.85,48.0,47.75,47.8,3711.0,47.85,48.0,47.75,47.8,3711.0
2018-06-27 15:00:00,47.8,47.85,47.7,47.8,4887.0,47.8,47.85,47.7,47.8,4887.0
2018-06-27 15:30:00,47.81,47.81,47.25,47.25,7480.0,47.81,47.81,47.25,47.25,7480.0
2018-06-28 09:30:00,47.35,47.35,46.85,46.85,1100.0,47.35,47.35,46.85,46.85,1100.0
2018-06-28 10:00:00,47.2,47.2,46.95,46.95,1500.0,47.2,47.2,46.95,46.95,1500.0
2018-06-28 10:30:00,46.85,47.25,46.75,47.25,1900.0,46.85,47.25,46.75,47.25,1900.0
2018-06-28 11:00:00,47.25,47.25,46.9,46.95,1200.0,47.25,47.25,46.9,46.95,1200.0
2018-06-28 11:30:00,46.95,46.95,46.7,46.7,1000.0,46.95,46.95,46.7,46.7,1000.0
2018-06-28 12:00:00,46.9,46.9,46.65,46.65,1300.0,46.9,46.9,46.65,46.65,1300.0
2018-06-28 12:30:00,46.6,46.6,46.4,46.55,2000.0,46.6,46.6,46.4,46.55,2000.0
2018-06-28 13:00:00,46.65,46.75,46.65,46.75,1000.0,46.65,46.75,46.65,46.75,1000.0
2018-06-28 13:30:00,46.75,46.75,46.75,46.75,200.0,46.75,46.75,46.75,46.75,200.0
2018-06-28 14:00:00,46.75,46.8,46.7,46.8,1536.0,46.75,46.8,46.7,46.8,1536.0
2018-06-28 14:30:00,46.95,47.15,46.95,47.1,1944.0,46.95,47.15,46.95,47.1,1944.0
2018-06-28 15:00:00,47.1,47.1,47.0,47.03,3200.0,47.1,47.1,47.0,47.03,3200.0
2018-06-28 15:30:00,47.03,47.15,47.03,47.1,9300.0,47.03,47.15,47.03,47.1,9300.0
2018-06-29 09:30:00,46.88,47.35,46.6,47.1,6808.0,46.88,47.35,46.6,47.1,6808.0
2018-06-29 10:00:00,47.1,47.45,46.95,47.45,20684.0,47.1,47.45,46.95,47.45,20684.0
2018-06-29 10:30:00,47.45,47.8,47.45,47.6,28548.0,47.45,47.8,47.45,47.6,28548.0
2018-06-29 11:00:00,47.63,47.75,47.63,47.7,4900.0,47.63,47.75,47.63,47.7,4900.0
2018-06-29 11:30:00,47.65,47.65,46.95,46.95,4000.0,47.65,47.65,46.95,46.95,4000.0
2018-06-29 12:00:00,46.95,46.95,46.6,46.65,4452.0,46.95,46.95,46.6,46.65,4452.0
2018-06-29 12:30:00,46.6,46.8,46.6,46.7,5902.0,46.6,46.8,46.6,46.7,5902.0
2018-06-29 13:00:00,46.7,46.9,46.65,46.9,3500.0,46.7,46.9,46.65,46.9,3500.0
2018-06-29 13:30:00,46.95,47.05,46.95,46.95,3800.0,46.95,47.05,46.95,46.95,3800.0
2018-06-29 14:00:00,46.95,47.0,46.75,46.75,4101.0,46.95,47.0,46.75,46.75,4101.0
2018-06-29 14:30:00,46.8,46.95,46.8,46.95,3700.0,46.8,46.95,46.8,46.95,3700.0
2018-06-29 15:00:00,46.95,46.95,46.85,46.85,4099.0,46.95,46.95,46.85,46.85,4099.0
2018-06-29 15:30:00,46.9,47.15,46.7,47.1,11561.0,46.9,47.15,46.7,47.1,11561.0
2018-07-02 09:30:00,46.75,47.35,46.55,47.35,2631.0,46.75,47.35,46.55,47.35,2631.0
2018-07-02 10:00:00,47.45,47.5,47.2,47.5,1600.0,47.45,47.5,47.2,47.5,1600.0
2018-07-02 10:30:00,47.55,47.9,47.55,47.65,3800.0,47.55,47.9,47.55,47.65,3800.0
2018-07-02 11:00:00,47.6,47.65,47.35,47.45,1985.0,47.6,47.65,47.35,47.45,1985.0
2018-07-02 11:30:00,47.3,47.3,47.05,47.25,2397.0,47.3,47.3,47.05,47.25,2397.0
2018-07-02 12:00:00,47.25,47.25,47.05,47.15,2600.0,47.25,47.25,47.05,47.15,2600.0
2018-07-02 12:30:00,47.15,47.2,47.05,47.2,2000.0,47.15,47.2,47.05,47.2,2000.0
2018-07-02 13:00:00,47.1,47.2,47.1,47.2,1500.0,47.1,47.2,47.1,47.2,1500.0
2018-07-02 13:30:00,47.15,47.5,47.15,47.45,1900.0,47.15,47.5,47.15,47.45,1900.0
2018-07-02 14:00:00,47.4,47.7,47.4,47.65,3300.0,47.4,47.7,47.4,47.65,3300.0
2018-07-02 14:30:00,47.8,47.8,47.6,47.6,2000.0,47.8,47.8,47.6,47.6,2000.0
2018-07-02 15:00:00,47.6,47.85,47.6,47.85,2089.0,47.6,47.85,47.6,47.85,2089.0
2018-07-02 15:30:00,47.85,48.1,47.85,48.1,4352.0,47.85,48.1,47.85,48.1,4352.0
2018-07-03 09:30:00,48.0,48.0,47.7,47.7,1400.0,48.0,48.0,47.7,47.7,1400.0
2018-07-03 10:00:00,48.1,48.35,48.1,48.2,3094.0,48.1,48.35,48.1,48.2,3094.0
2018-07-03 10:30:00,48.4,48.45,48.2,48.2,1000.0,48.4,48.45,48.2,48.2,1000.0
2018-07-03 11:00:00,48.15,48.3,48.15,48.25,1400.0,48.15,48.3,48.15,48.25,1400.0
2018-07-03 11:30:00,48.2,48.35,48.2,48.35,1100.0,48.2,48.35,48.2,48.35,1100.0
2018-07-03 12:00:00,48.35,48.35,47.95,47.95,1200.0,48.35,48.35,47.95,47.95,1200.0
2018-07-03 12:30:00,47.95,48.15,47.8,47.8,8400.0,47.95,48.15,47.8,47.8,8400.0
2018-07-05 09:30:00,48.35,48.45,48.3,48.35,1100.0,48.35,48.45,48.3,48.35,1100.0
2018-07-05 10:00:00,48.25,48.25,48.1,48.2,400.0,48.25,48.25,48.1,48.2,400.0
2018-07-05 10:30:00,48.15,48.25,48.15,48.15,1500.0,48.15,48.25,48.15,48.15,1500.0
2018-07-05 11:00:00,48.15,48.25,48.15,48.2,2200.0,48.15,48.25,48.15,48.2,2200.0
2018-07-05 11:30:00,48.2,48.25,48.2,48.25,500.0,48.2,48.25,48.2,48.25,500.0
2018-07-05 12:00:00,48.25,48.3,48.2,48.3,1500.0,48.25,48.3,48.2,48.3,1500.0
2018-07-05 12:30:00,48.35,48.4,48.15,48.3,1567.0,48.35,48.4,48.15,48.3,1567.0
2018-07-05 13:00:00,48.3,48.3,48.2,48.25,4200.0,48.3,48.3,48.2,48.25,4200.0
2018-07-05 13:30:00,48.25,48.4,48.25,48.3,2700.0,48.25,48.4,48.25,48.3,2700.0
2018-07-05 14:00:00,48.35,48.35,48.2,48.3,1700.0,48.35,48.35,48.2,48.3,1700.0
2018-07-05 14:30:00,48.35,48.45,48.35,48.45,1100.0,48.35,48.45,48.35,48.45,1100.0
2018-07-05 15:00:00,48.4,48.5,48.4,48.45,2300.0,48.4,48.5,48.4,48.45,2300.0
2018-07-05 15:30:00,48.45,48.8,48.4,48.75,16367.0,48.45,48.8,48.4,48.75,16367.0
2018-07-06 09:30:00,48.6,48.75,48.45,48.45,1000.0,48.6,48.75,48.45,48.45,1000.0
2018-07-06 10:00:00,48.55,48.6,48.55,48.6,800.0,48.55,48.6,48.55,48.6,800.0
2018-07-06 10:30:00,48.6,48.65,48.55,48.55,700.0,48.6,48.65,48.55,48.55,700.0
2018-07-06 11:00:00,48.55,48.65,48.55,48.6,908.0,48.55,48.65,48.55,48.6,908.0
2018-07-06 11:30:00,48.85,48.9,48.8,48.9,1100.0,48.85,48.9,48.8,48.9,1100.0
2018-07-06 12:00:00,48.85,48.85,48.75,48.75,500.0,48.85,48.85,48.75,48.75,500.0
2018-07-06 12:30:00,48.8,48.9,48.8,48.9,800.0,48.8,48.9,48.8,48.9,800.0
2018-07-06 13:00:00,48.95,49.0,48.95,49.0,200.0,48.95,49.0,48.95,49.0,200.0
2018-07-06 13:30:00,49.0,49.0,49.0,49.0,0.0,49.0,49.0,49.0,49.0,0.0
2018-07-06 14:00:00,49.1,49.15,49.1,49.1,1000.0,49.1,49.15,49.1,49.1,1000.0
2018-07-06 14:30:00,49.05,49.05,49.0,49.05,1200.0,49.05,49.05,49.0,49.05,1200.0
2018-07-06 15:00:00,49.05,49.05,48.95,49.05,1300.0,49.05,49.05,48.95,49.05,1300.0
2018-07-06 15:30:00,49.05,49.05,48.9,49.05,5152.0,49.05,49.05,48.9,49.05,5152.0
2018-07-09 09:30:00,49.55,49.55,48.75,48.75,1300.0,49.55,49.55,48.75,48.75,1300.0
2018-07-09 10:00:00,48.65,48.7,48.6,48.6,800.0,48.65,48.7,48.6,48.6,800.0
2018-07-09 10:30:00,48.6,48.7,48.6,48.7,400.0,48.6,48.7,48.6,48.7,400.0
2018-07-09 11:00:00,48.7,48.85,48.7,48.8,700.0,48.7,48.85,48.7,48.8,700.0
2018-07-09 11:30:00,48.75,48.75,48.6,48.6,1000.0,48.75,48.75,48.6,48.6,1000.0
2018-07-09 12:00:00,48.65,48.65,48.65,48.65,1400.0,48.65,48.65,48.65,48.65,1400.0
2018-07-09 12:30:00,48.65,48.75,48.55,48.55,1700.0,48.65,48.75,48.55,48.55,1700.0
2018-07-09 13:00:00,48.65,48.7,48.65,48.7,500.0,48.65,48.7,48.65,48.7,500.0
2018-07-09 13:30:00,48.7,48.7,48.7,48.7,700.0,48.7,48.7,48.7,48.7,700.0
2018-07-09 14:00:00,48.7,48.7,48.7,48.7,749.0,48.7,48.7,48.7,48.7,749.0
2018-07-09 14:30:00,48.75,48.75,48.65,48.75,1900.0,48.75,48.75,48.65,48.75,1900.0
2018-07-09 15:00:00,48.7,48.7,48.6,48.65,2500.0,48.7,48.7,48.6,48.65,2500.0
2018-07-09 15:30:00,48.6,48.65,48.55,48.6,5082.0,48.6,48.65,48.55,48.6,5082.0
2018-07-10 09:30:00,48.85,49.0,48.85,49.0,900.0,48.85,49.0,48.85,49.0,900.0
2018-07-10 10:00:00,49.05,49.05,48.9,49.0,1700.0,49.05,49.05,48.9,49.0,1700.0
2018-07-10 10:30:00,49.0,49.05,48.95,48.95,1400.0,49.0,49.05,48.95,48.95,1400.0
2018-07-10 11:00:00,49.05,49.3,49.05,49.25,1788.0,49.05,49.3,49.05,49.25,1788.0
2018-07-10 11:30:00,49.25,49.35,49.2,49.35,1100.0,49.25,49.35,49.2,49.35,1100.0
2018-07-10 12:00:00,49.3,49.45,49.2,49.45,2100.0,49.3,49.45,49.2,49.45,2100.0
2018-07-10 12:30:00,49.45,49.45,49.35,49.35,1600.0,49.45,49.45,49.35,49.35,1600.0
2018-07-10 13:00:00,49.4,49.4,49.2,49.2,1500.0,49.4,49.4,49.2,49.2,1500.0
2018-07-10 13:30:00,49.25,49.25,49.05,49.15,1200.0,49.25,49.25,49.05,49.15,1200.0
2018-07-10 14:00:00,49.15,49.25,49.15,49.25,600.0,49.15,49.25,49.15,49.25,600.0
2018-07-10 14:30:00,49.3,49.3,49.25,49.25,1500.0,49.3,49.3,49.25,49.25,1500.0
2018-07-10 15:00:00,49.3,49.45,49.3,49.45,1100.0,49.3,49.45,49.3,49.45,1100.0
2018-07-10 15:30:00,49.4,49.5,49.4,49.5,2800.0,49.4,49.5,49.4,49.5,2800.0
2018-07-11 09:30:00,49.1,49.25,49.01,49.1,2200.0,49.1,49.25,49.01,49.1,2200.0
2018-07-11 10:00:00,49.1,49.2,49.1,49.15,2600.0,49.1,49.2,49.1,49.15,2600.0
2018-07-11 10:30:00,49.2,49.2,48.95,48.95,1216.0,49.2,49.2,48.95,48.95,1216.0
2018-07-11 11:00:00,49.05,49.05,48.5,48.55,2600.0,49.05,49.05,48.5,48.55,2600.0
2018-07-11 11:30:00,48.55,48.75,48.55,48.75,2488.0,48.55,48.75,48.55,48.75,2488.0
2018-07-11 12:00:00,48.7,48.7,48.65,48.65,2000.0,48.7,48.7,48.65,48.65,2000.0
2018-07-11 12:30:00,48.81,48.85,48.75,48.75,2888.0,48.81,48.85,48.75,48.75,2888.0
2018-07-11 13:00:00,48.7,48.75,48.65,48.75,700.0,48.7,48.75,48.65,48.75,700.0
2018-07-11 13:30:00,48.85,48.85,48.8,48.8,1155.0,48.85,48.85,48.8,48.8,1155.0
2018-07-11 14:00:00,48.85,48.95,48.8,48.95,1000.0,48.85,48.95,48.8,48.95,1000.0
2018-07-11 14:30:00,49.0,49.0,48.9,48.95,3134.0,49.0,49.0,48.9,48.95,3134.0
2018-07-11 15:00:00,48.95,48.97,48.85,48.85,2100.0,48.95,48.97,48.85,48.85,2100.0
2018-07-11 15:30:00,48.85,48.9,48.8,48.8,5700.0,48.85,48.9,48.8,48.8,5700.0
2018-07-12 09:30:00,48.55,48.95,48.55,48.95,1900.0,48.55,48.95,48.55,48.95,1900.0
2018-07-12 10:00:00,49.0,49.05,48.95,49.0,1723.0,49.0,49.05,48.95,49.0,1723.0
2018-07-12 10:30:00,49.05,49.05,48.75,48.75,600.0,49.05,49.05,48.75,48.75,600.0
2018-07-12 11:00:00,48.7,48.9,48.7,48.9,1600.0,48.7,48.9,48.7,48.9,1600.0
2018-07-12 11:30:00,48.95,49.05,48.95,49.0,2200.0,48.95,49.05,48.95,49.0,2200.0
2018-07-12 12:00:00,49.05,49.15,49.0,49.15,1000.0,49.05,49.15,49.0,49.15,1000.0
2018-07-12 12:30:00,49.2,49.25,49.17,49.25,2096.0,49.2,49.25,49.17,49.25,2096.0
2018-07-12 13:00:00,49.2,49.3,49.2,49.3,2100.0,49.2,49.3,49.2,49.3,2100.0
2018-07-12 13:30:00,49.35,49.35,49.25,49.35,2161.0,49.35,49.35,49.25,49.35,2161.0
2018-07-12 14:00:00,49.35,49.4,49.35,49.4,2100.0,49.35,49.4,49.35,49.4,2100.0
2018-07-12 14:30:00,49.4,49.6,49.4,49.5,3109.0,49.4,49.6,49.4,49.5,3109.0
2018-07-12 15:00:00,49.6,49.75,49.6,49.75,1800.0,49.6,49.75,49.6,49.75,1800.0
2018-07-12 15:30:00,49.8,50.0,49.8,50.0,5443.0,49.8,50.0,49.8,50.0,5443.0
2018-07-13 09:30:00,49.75,50.0,49.7,49.7,1800.0,49.75,50.0,49.7,49.7,1800.0
2018-07-13 10:00:00,50.0,50.0,49.9,49.9,1400.0,50.0,50.0,49.9,49.9,1400.0
2018-07-13 10:30:00,49.85,49.95,49.85,49.95,1600.0,49.85,49.95,49.85,49.95,1600.0
2018-07-13 11:00:00,50.05,50.2,50.05,50.2,2100.0,50.05,50.2,50.05,50.2,2100.0
2018-07-13 11:30:00,50.2,50.2,50.05,50.2,3000.0,50.2,50.2,50.05,50.2,3000.0
2018-07-13 12:00:00,50.3,50.55,50.25,50.38,3300.0,50.3,50.55,50.25,50.38,3300.0
2018-07-13 12:30:00,50.38,50.38,50.25,50.35,1600.0,50.38,50.38,50.25,50.35,1600.0
2018-07-13 13:00:00,50.3,50.3,50.2,50.2,1500.0,50.3,50.3,50.2,50.2,1500.0
2018-07-13 13:30:00,50.2,50.25,50.2,50.2,1800.0,50.2,50.25,50.2,50.2,1800.0
2018-07-13 14:00:00,50.15,50.25,50.15,50.25,1692.0,50.15,50.25,50.15,50.25,1692.0
2018-07-13 14:30:00,50.28,50.35,50.05,50.2,5080.0,50.28,50.35,50.05,50.2,5080.0
2018-07-13 15:00:00,50.2,50.25,50.15,50.25,2800.0,50.2,50.25,50.15,50.25,2800.0
2018-07-13 15:30:00,50.3,50.3,50.13,50.15,6402.0,50.3,50.3,50.13,50.15,6402.0
2018-07-16 09:30:00,49.9,50.0,49.8,49.95,600.0,49.9,50.0,49.8,49.95,600.0
2018-07-16 10:00:00,50.25,50.35,50.25,50.35,300.0,50.25,50.35,50.25,50.35,300.0
2018-07-16 10:30:00,50.4,50.4,50.35,50.35,500.0,50.4,50.4,50.35,50.35,500.0
2018-07-16 11:00:00,50.3,50.3,50.15,50.15,700.0,50.3,50.3,50.15,50.15,700.0
2018-07-16 11:30:00,50.0,50.0,50.0,50.0,200.0,50.0,50.0,50.0,50.0,200.0
2018-07-16 12:00:00,49.95,49.95,49.95,49.95,300.0,49.95,49.95,49.95,49.95,300.0
2018-07-16 12:30:00,49.9,49.95,49.9,49.95,500.0,49.9,49.95,49.9,49.95,500.0
2018-07-16 13:00:00,49.9,49.9,49.9,49.9,200.0,49.9,49.9,49.9,49.9,200.0
2018-07-16 13:30:00,49.85,50.0,49.85,50.0,1000.0,49.85,50.0,49.85,50.0,1000.0
2018-07-16 14:00:00,50.1,50.2,50.1,50.2,1231.0,50.1,50.2,50.1,50.2,1231.0
2018-07-16 14:30:00,50.05,50.15,49.95,49.95,1800.0,50.05,50.15,49.95,49.95,1800.0
2018-07-16 15:00:00,49.9,49.9,49.8,49.8,595.0,49.9,49.9,49.8,49.8,595.0
2018-07-16 15:30:00,49.85,49.9,49.8,49.8,2923.0,49.85,49.9,49.8,49.8,2923.0
2018-07-17 09:30:00,49.9,49.95,49.9,49.9,400.0,49.9,49.95,49.9,49.9,400.0
2018-07-17 10:00:00,49.9,50.15,49.85,50.15,600.0,49.9,50.15,49.85,50.15,600.0
2018-07-17 10:30:00,50.2,50.2,50.1,50.1,1100.0,50.2,50.2,50.1,50.1,1100.0
2018-07-17 11:00:00,50.1,50.1,50.1,50.1,400.0,50.1,50.1,50.1,50.1,400.0
2018-07-17 11:30:00,50.1,50.2,50.1,50.15,3140.0,50.1,50.2,50.1,50.15,3140.0
2018-07-17 12:00:00,50.2,50.3,50.2,50.3,1400.0,50.2,50.3,50.2,50.3,1400.0
2018-07-17 12:30:00,50.35,50.35,50.3,50.35,580.0,50.35,50.35,50.3,50.35,580.0
2018-07-17 13:00:00,50.35,50.65,50.35,50.65,1532.0,50.35,50.65,50.35,50.65,1532.0
2018-07-17 13:30:00,50.65,50.8,50.65,50.75,1200.0,50.65,50.8,50.65,50.75,1200.0
2018-07-17 14:00:00,50.75,50.8,50.75,50.75,1100.0,50.75,50.8,50.75,50.75,1100.0
2018-07-17 14:30:00,50.8,50.8,50.65,50.65,1000.0,50.8,50.8,50.65,50.65,1000.0
2018-07-17 15:00:00,50.65,50.65,50.6,50.6,1100.0,50.65,50.65,50.6,50.6,1100.0
2018-07-17 15:30:00,50.6,50.6,50.55,50.6,1681.0,50.6,50.6,50.55,50.6,1681.0
2018-07-18 09:30:00,50.5,50.9,50.45,50.65,1500.0,50.5,50.9,50.45,50.65,1500.0
2018-07-18 10:00:00,50.7,50.7,50.35,50.55,1037.0,50.7,50.7,50.35,50.55,1037.0
2018-07-18 10:30:00,50.55,50.55,50.55,50.55,100.0,50.55,50.55,50.55,50.55,100.0
2018-07-18 11:00:00,50.6,50.75,50.6,50.75,500.0,50.6,50.75,50.6,50.75,500.0
2018-07-18 11:30:00,50.7,50.7,50.65,50.65,200.0,50.7,50.7,50.65,50.65,200.0
2018-07-18 12:00:00,50.7,50.8,50.7,50.7,1100.0,50.7,50.8,50.7,50.7,1100.0
2018-07-18 12:30:00,50.8,50.8,50.75,50.75,600.0,50.8,50.8,50.75,50.75,600.0
2018-07-18 13:00:00,50.8,50.9,50.8,50.9,800.0,50.8,50.9,50.8,50.9,800.0
2018-07-18 13:30:00,50.95,51.0,50.95,51.0,807.0,50.95,51.0,50.95,51.0,807.0
2018-07-18 14:00:00,51.05,51.2,51.05,51.2,400.0,51.05,51.2,51.05,51.2,400.0
2018-07-18 14:30:00,51.15,51.15,51.1,51.1,300.0,51.15,51.15,51.1,51.1,300.0
2018-07-18 15:00:00,51.05,51.05,50.9,50.9,600.0,51.05,51.05,50.9,50.9,600.0
2018-07-18 15:30:00,50.95,51.0,50.45,50.65,5700.0,50.95,51.0,50.45,50.65,5700.0
2018-07-19 09:30:00,50.8,50.8,50.55,50.55,1200.0,50.8,50.8,50.55,50.55,1200.0
2018-07-19 10:00:00,50.5,50.5,50.4,50.5,700.0,50.5,50.5,50.4,50.5,700.0
2018-07-19 10:30:00,50.45,50.45,50.35,50.35,400.0,50.45,50.45,50.35,50.35,400.0
2018-07-19 11:00:00,50.55,50.6,50.5,50.55,900.0,50.55,50.6,50.5,50.55,900.0
2018-07-19 11:30:00,50.6,50.75,50.6,50.75,300.0,50.6,50.75,50.6,50.75,300.0
2018-07-19 12:00:00,50.75,50.75,50.6,50.6,700.0,50.75,50.75,50.6,50.6,700.0
2018-07-19 12:30:00,50.6,50.6,50.55,50.55,600.0,50.6,50.6,50.55,50.55,600.0
2018-07-19 13:00:00,50.6,50.6,50.6,50.6,400.0,50.6,50.6,50.6,50.6,400.0
2018-07-19 13:30:00,50.65,50.75,50.65,50.7,700.0,50.65,50.75,50.65,50.7,700.0
2018-07-19 14:00:00,50.7,50.75,50.7,50.75,400.0,50.7,50.75,50.7,50.75,400.0
2018-07-19 14:30:00,50.7,50.75,50.7,50.75,400.0,50.7,50.75,50.7,50.75,400.0
2018-07-19 15:00:00,50.8,50.8,50.65,50.75,1500.0,50.8,50.8,50.65,50.75,1500.0
2018-07-19 15:30:00,50.8,50.8,50.7,50.8,3200.0,50.8,50.8,50.7,50.8,3200.0
2018-07-20 09:30:00,51.1,51.1,50.65,50.7,1000.0,51.1,51.1,50.65,50.7,1000.0
2018-07-20 10:00:00,51.05,51.15,50.95,51.15,500.0,51.05,51.15,50.95,51.15,500.0
2018-07-20 10:30:00,51.25,51.25,51.15,51.15,900.0,51.25,51.25,51.15,51.15,900.0
2018-07-20 11:00:00,51.25,51.45,51.25,51.45,1500.0,51.25,51.45,51.25,51.45,1500.0
2018-07-20 11:30:00,51.42,51.55,51.35,51.5,800.0,51.42,51.55,51.35,51.5,800.0
2018-07-20 12:00:00,51.3,51.35,51.3,51.3,700.0,51.3,51.35,51.3,51.3,700.0
2018-07-20 12:30:00,51.45,51.45,51.45,51.45,100.0,51.45,51.45,51.45,51.45,100.0
2018-07-20 13:00:00,51.4,51.4,51.4,51.4,500.0,51.4,51.4,51.4,51.4,500.0
2018-07-20 13:30:00,51.4,51.45,51.4,51.45,300.0,51.4,51.45,51.4,51.45,300.0
2018-07-20 14:00:00,51.45,51.45,51.3,51.3,800.0,51.45,51.45,51.3,51.3,800.0
2018-07-20 14:30:00,51.25,51.25,51.25,51.25,300.0,51.25,51.25,51.25,51.25,300.0
2018-07-20 15:00:00,51.25,51.25,51.15,51.2,1000.0,51.25,51.25,51.15,51.2,1000.0
2018-07-20 15:30:00,51.2,51.25,50.95,51.05,1700.0,51.2,51.25,50.95,51.05,1700.0
2018-07-23 09:30:00,50.75,50.75,50.2,50.2,600.0,50.75,50.75,50.2,50.2,600.0
2018-07-23 10:00:00,50.4,50.4,50.25,50.25,1100.0,50.4,50.4,50.25,50.25,1100.0
2018-07-23 10:30:00,50.2,50.2,50.1,50.15,1000.0,50.2,50.2,50.1,50.15,1000.0
2018-07-23 11:00:00,50.2,50.2,50.1,50.1,800.0,50.2,50.2,50.1,50.1,800.0
2018-07-23 11:30:00,50.25,50.3,50.25,50.25,1372.0,50.25,50.3,50.25,50.25,1372.0
2018-07-23 12:00:00,50.25,50.55,50.25,50.45,1050.0,50.25,50.55,50.25,50.45,1050.0
2018-07-23 12:30:00,50.45,50.55,50.45,50.5,650.0,50.45,50.55,50.45,50.5,650.0
2018-07-23 13:00:00,50.6,50.6,50.5,50.5,800.0,50.6,50.6,50.5,50.5,800.0
2018-07-23 13:30:00,50.5,50.7,50.5,50.65,2588.0,50.5,50.7,50.5,50.65,2588.0
2018-07-23 14:00:00,50.7,50.7,50.55,50.55,600.0,50.7,50.7,50.55,50.55,600.0
2018-07-23 14:30:00,50.6,50.6,50.55,50.6,500.0,50.6,50.6,50.55,50.6,500.0
2018-07-23 15:00:00,50.6,50.65,50.6,50.65,1425.0,50.6,50.65,50.6,50.65,1425.0
2018-07-23 15:30:00,50.75,50.85,50.75,50.8,1149.0,50.75,50.85,50.75,50.8,1149.0
2018-07-24 09:30:00,51.3,51.3,51.2,51.2,200.0,51.3,51.3,51.2,51.2,200.0
2018-07-24 10:00:00,51.25,51.25,51.15,51.15,600.0,51.25,51.25,51.15,51.15,600.0
2018-07-24 10:30:00,51.05,51.05,50.5,50.5,1900.0,51.05,51.05,50.5,50.5,1900.0
2018-07-24 11:00:00,50.45,50.45,50.15,50.3,900.0,50.45,50.45,50.15,50.3,900.0
2018-07-24 11:30:00,50.3,50.3,49.95,50.0,1800.0,50.3,50.3,49.95,50.0,1800.0
2018-07-24 12:00:00,49.95,49.95,49.65,49.7,1500.0,49.95,49.95,49.65,49.7,1500.0
2018-07-24 12:30:00,49.7,49.8,49.3,49.35,2268.0,49.7,49.8,49.3,49.35,2268.0
2018-07-24 13:00:00,49.4,49.45,49.4,49.45,1367.0,49.4,49.45,49.4,49.45,1367.0
2018-07-24 13:30:00,49.4,49.4,49.2,49.25,1687.0,49.4,49.4,49.2,49.25,1687.0
2018-07-24 14:00:00,49.25,49.25,49.1,49.13,2162.0,49.25,49.25,49.1,49.13,2162.0
2018-07-24 14:30:00,49.15,49.4,49.15,49.4,1700.0,49.15,49.4,49.15,49.4,1700.0
2018-07-24 15:00:00,49.42,49.5,49.4,49.4,3329.0,49.42,49.5,49.4,49.4,3329.0
2018-07-24 15:30:00,49.33,49.47,49.33,49.33,7610.0,49.33,49.47,49.33,49.33,7610.0
2018-07-25 09:30:00,49.35,49.35,49.25,49.25,500.0,49.35,49.35,49.25,49.25,500.0
2018-07-25 10:00:00,49.0,49.0,48.45,48.45,200.0,49.0,49.0,48.45,48.45,200.0
2018-07-25 10:30:00,48.45,48.45,48.2,48.2,800.0,48.45,48.45,48.2,48.2,800.0
2018-07-25 11:00:00,48.4,48.4,48.4,48.4,100.0,48.4,48.4,48.4,48.4,100.0
2018-07-25 11:30:00,48.75,48.9,48.5,48.9,1100.0,48.75,48.9,48.5,48.9,1100.0
2018-07-25 12:00:00,49.15,49.15,49.15,49.15,400.0,49.15,49.15,49.15,49.15,400.0
2018-07-25 12:30:00,49.1,49.15,49.1,49.15,700.0,49.1,49.15,49.1,49.15,700.0
2018-07-25 13:00:00,49.15,49.2,49.0,49.0,1800.0,49.15,49.2,49.0,49.0,1800.0
2018-07-25 13:30:00,48.95,48.95,48.9,48.9,475.0,48.95,48.95,48.9,48.9,475.0
2018-07-25 14:00:00,48.8,48.8,48.75,48.8,1100.0,48.8,48.8,48.75,48.8,1100.0
2018-07-25 14:30:00,48.9,48.95,48.7,48.7,1400.0,48.9,48.95,48.7,48.7,1400.0
2018-07-25 15:00:00,48.67,48.7,48.55,48.55,1700.0,48.67,48.7,48.55,48.55,1700.0
2018-07-25 15:30:00,48.45,48.8,48.45,48.75,1500.0,48.45,48.8,48.45,48.75,1500.0
2018-07-26 09:30:00,49.15,49.15,48.9,48.9,631.0,49.15,49.15,48.9,48.9,631.0
2018-07-26 10:00:00,49.15,49.35,49.15,49.35,818.0,49.15,49.35,49.15,49.35,818.0
2018-07-26 10:30:00,49.5,49.9,49.5,49.85,1184.0,49.5,49.9,49.5,49.85,1184.0
2018-07-26 11:00:00,49.95,50.15,49.95,50.1,1601.0,49.95,50.15,49.95,50.1,1601.0
2018-07-26 11:30:00,50.1,50.1,49.95,49.95,1200.0,50.1,50.1,49.95,49.95,1200.0
2018-07-26 12:00:00,49.92,49.92,49.5,49.5,2002.0,49.92,49.92,49.5,49.5,2002.0
2018-07-26 12:30:00,49.55,49.55,49.45,49.45,695.0,49.55,49.55,49.45,49.45,695.0
2018-07-26 13:00:00,49.5,49.65,49.5,49.65,1436.0,49.5,49.65,49.5,49.65,1436.0
2018-07-26 13:30:00,49.75,49.85,49.75,49.85,1518.0,49.75,49.85,49.75,49.85,1518.0
2018-07-26 14:00:00,49.8,49.8,49.75,49.75,300.0,49.8,49.8,49.75,49.75,300.0
2018-07-26 14:30:00,49.8,49.8,49.65,49.65,1164.0,49.8,49.8,49.65,49.65,1164.0
2018-07-26 15:00:00,49.58,50.05,49.55,50.05,1546.0,49.58,50.05,49.55,50.05,1546.0
2018-07-26 15:30:00,50.05,50.1,50.0,50.05,2400.0,50.05,50.1,50.0,50.05,2400.0
2018-07-27 09:30:00,50.15,50.2,49.95,50.0,1400.0,50.15,50.2,49.95,50.0,1400.0
2018-07-27 10:00:00,49.9,49.9,49.6,49.7,900.0,49.9,49.9,49.6,49.7,900.0
2018-07-27 10:30:00,49.65,49.75,49.45,49.45,600.0,49.65,49.75,49.45,49.45,600.0
2018-07-27 11:00:00,49.35,49.35,49.05,49.05,1300.0,49.35,49.35,49.05,49.05,1300.0
2018-07-27 11:30:00,49.2,49.2,49.2,49.2,500.0,49.2,49.2,49.2,49.2,500.0
2018-07-27 12:00:00,48.95,48.95,48.8,48.8,1200.0,48.95,48.95,48.8,48.8,1200.0
2018-07-27 12:30:00,48.8,48.8,48.3,48.3,2000.0,48.8,48.8,48.3,48.3,2000.0
2018-07-27 13:00:00,48.45,48.45,48.35,48.45,300.0,48.45,48.45,48.35,48.45,300.0
2018-07-27 13:30:00,48.45,48.65,48.45,48.65,570.0,48.45,48.65,48.45,48.65,570.0
2018-07-27 14:00:00,48.8,48.8,48.7,48.75,1000.0,48.8,48.8,48.7,48.75,1000.0
2018-07-27 14:30:00,48.75,48.8,48.75,48.8,1500.0,48.75,48.8,48.75,48.8,1500.0
2018-07-27 15:00:00,48.8,49.0,48.8,48.8,1600.0,48.8,49.0,48.8,48.8,1600.0
2018-07-27 15:30:00,48.85,48.95,48.72,48.72,3500.0,48.85,48.95,48.72,48.72,3500.0
2018-07-30 09:30:00,48.9,48.9,48.15,48.35,900.0,48.9,48.9,48.15,48.35,900.0
2018-07-30 10:00:00,48.55,48.6,48.4,48.4,900.0,48.55,48.6,48.4,48.4,900.0
2018-07-30 10:30:00,48.25,48.25,48.0,48.0,1300.0,48.25,48.25,48.0,48.0,1300.0
2018-07-30 11:00:00,47.9,47.9,47.5,47.5,2500.0,47.9,47.9,47.5,47.5,2500.0
2018-07-30 11:30:00,47.5,47.5,47.2,47.2,1600.0,47.5,47.5,47.2,47.2,1600.0
2018-07-30 12:00:00,47.2,47.2,46.95,46.95,2100.0,47.2,47.2,46.95,46.95,2100.0
2018-07-30 12:30:00,47.0,47.0,46.85,47.0,1800.0,47.0,47.0,46.85,47.0,1800.0
2018-07-30 13:00:00,47.0,47.35,47.0,47.35,1300.0,47.0,47.35,47.0,47.35,1300.0
2018-07-30 13:30:00,47.35,47.45,47.35,47.38,1300.0,47.35,47.45,47.35,47.38,1300.0
2018-07-30 14:00:00,47.55,47.55,47.2,47.2,1700.0,47.55,47.55,47.2,47.2,1700.0
2018-07-30 14:30:00,47.15,47.3,47.1,47.25,1900.0,47.15,47.3,47.1,47.25,1900.0
2018-07-30 15:00:00,47.25,47.3,47.15,47.15,1800.0,47.25,47.3,47.15,47.15,1800.0
2018-07-30 15:30:00,47.15,47.5,47.15,47.35,5390.0,47.15,47.5,47.15,47.35,5390.0
2018-07-31 09:30:00,47.7,48.25,47.55,47.55,1000.0,47.7,48.25,47.55,47.55,1000.0
2018-07-31 10:00:00,47.6,47.6,47.05,47.2,1540.0,47.6,47.6,47.05,47.2,1540.0
2018-07-31 10:30:00,47.3,47.5,47.2,47.35,1300.0,47.3,47.5,47.2,47.35,1300.0
2018-07-31 11:00:00,47.3,47.6,47.3,47.5,1400.0,47.3,47.6,47.3,47.5,1400.0
2018-07-31 11:30:00,47.6,47.7,47.5,47.7,1400.0,47.6,47.7,47.5,47.7,1400.0
2018-07-31 12:00:00,47.7,47.95,47.7,47.95,1000.0,47.7,47.95,47.7,47.95,1000.0
2018-07-31 12:30:00,48.0,48.05,47.9,47.95,1600.0,48.0,48.05,47.9,47.95,1600.0
2018-07-31 13:00:00,48.0,48.0,47.65,47.7,1641.0,48.0,48.0,47.65,47.7,1641.0
2018-07-31 13:30:00,47.65,47.7,47.6,47.6,1000.0,47.65,47.7,47.6,47.6,1000.0
2018-07-31 14:00:00,47.6,47.7,47.6,47.7,1200.0,47.6,47.7,47.6,47.7,1200.0
2018-07-31 14:30:00,47.8,47.8,47.55,47.55,3900.0,47.8,47.8,47.55,47.55,3900.0
2018-07-31 15:00:00,47.55,47.55,47.5,47.55,1400.0,47.55,47.55,47.5,47.55,1400.0
2018-07-31 15:30:00,47.55,47.55,47.4,47.45,4508.0,47.55,47.55,47.4,47.45,4508.0
2018-08-01 09:30:00,47.45,47.75,47.15,47.75,400.0,47.45,47.75,47.15,47.75,400.0
2018-08-01 10:00:00,47.6,47.9,47.6,47.9,800.0,47.6,47.9,47.6,47.9,800.0
2018-08-01 10:30:00,47.75,47.75,47.5,47.65,600.0,47.75,47.75,47.5,47.65,600.0
2018-08-01 11:00:00,47.5,47.7,47.5,47.65,1200.0,47.5,47.7,47.5,47.65,1200.0
2018-08-01 11:30:00,47.6,47.6,47.45,47.45,1200.0,47.6,47.6,47.45,47.45,1200.0
2018-08-01 12:00:00,47.55,47.55,47.4,47.4,900.0,47.55,47.55,47.4,47.4,900.0
2018-08-01 12:30:00,47.45,47.45,47.45,47.45,500.0,47.45,47.45,47.45,47.45,500.0
2018-08-01 13:00:00,47.45,47.6,47.45,47.6,700.0,47.45,47.6,47.45,47.6,700.0
2018-08-01 13:30:00,47.65,47.7,47.6,47.7,1100.0,47.65,47.7,47.6,47.7,1100.0
2018-08-01 14:00:00,47.55,47.7,47.53,47.65,1400.0,47.55,47.7,47.53,47.65,1400.0
2018-08-01 14:30:00,47.7,47.7,47.65,47.65,800.0,47.7,47.7,47.65,47.65,800.0
2018-08-01 15:00:00,47.65,47.65,47.6,47.6,500.0,47.65,47.65,47.6,47.6,500.0
2018-08-01 15:30:00,47.65,47.8,47.65,47.8,1313.0,47.65,47.8,47.65,47.8,1313.0
2018-08-02 09:30:00,47.4,47.6,47.15,47.5,1200.0,47.4,47.6,47.15,47.5,1200.0
2018-08-02 10:00:00,47.65,47.9,47.65,47.9,300.0,47.65,47.9,47.65,47.9,300.0
2018-08-02 10:30:00,47.85,47.9,47.6,47.6,600.0,47.85,47.9,47.6,47.6,600.0
2018-08-02 11:00:00,47.65,47.7,47.55,47.7,500.0,47.65,47.7,47.55,47.7,500.0
2018-08-02 11:30:00,47.95,47.95,47.9,47.9,1000.0,47.95,47.95,47.9,47.9,1000.0
2018-08-02 12:00:00,47.8,48.2,47.8,48.2,788.0,47.8,48.2,47.8,48.2,788.0
2018-08-02 12:30:00,48.15,48.2,48.15,48.15,700.0,48.15,48.2,48.15,48.15,700.0
2018-08-02 13:00:00,48.15,48.35,48.15,48.35,500.0,48.15,48.35,48.15,48.35,500.0
2018-08-02 13:30:00,48.4,48.45,48.25,48.25,1800.0,48.4,48.45,48.25,48.25,1800.0
2018-08-02 14:00:00,48.25,48.35,48.25,48.25,1100.0,48.25,48.35,48.25,48.25,1100.0
2018-08-02 14:30:00,48.2,48.2,48.15,48.2,2199.0,48.2,48.2,48.15,48.2,2199.0
2018-08-02 15:00:00,48.2,48.4,48.2,48.4,3403.0,48.2,48.4,48.2,48.4,3403.0
2018-08-02 15:30:00,48.4,48.67,48.4,48.67,4740.0,48.4,48.67,48.4,48.67,4740.0
2018-08-03 09:30:00,48.6,48.6,47.75,48.0,925.0,48.6,48.6,47.75,48.0,925.0
2018-08-03 10:00:00,48.05,48.1,48.05,48.1,400.0,48.05,48.1,48.05,48.1,400.0
2018-08-03 10:30:00,48.15,48.15,47.75,47.8,1000.0,48.15,48.15,47.75,47.8,1000.0
2018-08-03 11:00:00,48.0,48.1,48.0,48.1,900.0,48.0,48.1,48.0,48.1,900.0
2018-08-03 11:30:00,48.05,48.05,47.95,47.95,500.0,48.05,48.05,47.95,47.95,500.0
2018-08-03 12:00:00,47.85,47.9,47.85,47.85,1302.0,47.85,47.9,47.85,47.85,1302.0
2018-08-03 12:30:00,47.9,47.9,47.6,47.6,600.0,47.9,47.9,47.6,47.6,600.0
2018-08-03 13:00:00,47.65,47.75,47.6,47.75,500.0,47.65,47.75,47.6,47.75,500.0
2018-08-03 13:30:00,47.7,47.7,47.55,47.55,1800.0,47.7,47.7,47.55,47.55,1800.0
2018-08-03 14:00:00,47.55,47.65,47.5,47.65,900.0,47.55,47.65,47.5,47.65,900.0
2018-08-03 14:30:00,47.6,47.85,47.6,47.85,700.0,47.6,47.85,47.6,47.85,700.0
2018-08-03 15:00:00,47.85,47.9,47.85,47.85,600.0,47.85,47.9,47.85,47.85,600.0
2018-08-03 15:30:00,47.85,47.85,47.8,47.8,1661.0,47.85,47.85,47.8,47.8,1661.0
2018-08-06 09:30:00,47.85,47.85,47.4,47.5,1000.0,47.85,47.85,47.4,47.5,1000.0
2018-08-06 10:00:00,47.5,48.4,47.5,48.3,2377.0,47.5,48.4,47.5,48.3,2377.0
2018-08-06 10:30:00,48.1,48.15,48.1,48.15,400.0,48.1,48.15,48.1,48.15,400.0
2018-08-06 11:00:00,48.25,48.25,48.05,48.05,200.0,48.25,48.25,48.05,48.05,200.0
2018-08-06 11:30:00,48.2,48.2,48.2,48.2,200.0,48.2,48.2,48.2,48.2,200.0
2018-08-06 12:00:00,48.45,48.5,48.45,48.5,200.0,48.45,48.5,48.45,48.5,200.0
2018-08-06 12:30:00,48.45,48.45,48.45,48.45,100.0,48.45,48.45,48.45,48.45,100.0
2018-08-06 13:00:00,48.45,48.45,48.45,48.45,0.0,48.45,48.45,48.45,48.45,0.0
2018-08-06 13:30:00,48.55,48.65,48.55,48.65,900.0,48.55,48.65,48.55,48.65,900.0
2018-08-06 14:00:00,48.7,48.85,48.7,48.85,500.0,48.7,48.85,48.7,48.85,500.0
2018-08-06 14:30:00,48.95,48.95,48.85,48.85,482.0,48.95,48.95,48.85,48.85,482.0
2018-08-06 15:00:00,48.9,48.95,48.9,48.95,800.0,48.9,48.95,48.9,48.95,800.0
2018-08-06 15:30:00,49.0,49.05,48.88,48.9,1800.0,49.0,49.05,48.88,48.9,1800.0
2018-08-07 09:30:00,49.05,49.3,49.05,49.25,1058.0,49.05,49.3,49.05,49.25,1058.0
2018-08-07 10:00:00,49.4,49.58,49.4,49.5,1767.0,49.4,49.58,49.4,49.5,1767.0
2018-08-07 10:30:00,49.55,49.6,49.45,49.6,900.0,49.55,49.6,49.45,49.6,900.0
2018-08-07 11:00:00,49.6,49.7,49.6,49.65,700.0,49.6,49.7,49.6,49.65,700.0
2018-08-07 11:30:00,49.8,49.9,49.7,49.9,1544.0,49.8,49.9,49.7,49.9,1544.0
2018-08-07 12:00:00,49.85,49.9,49.8,49.9,400.0,49.85,49.9,49.8,49.9,400.0
2018-08-07 12:30:00,49.85,49.95,49.8,49.9,600.0,49.85,49.95,49.8,49.9,600.0
2018-08-07 13:00:00,50.0,50.0,50.0,50.0,700.0,50.0,50.0,50.0,50.0,700.0
2018-08-07 13:30:00,50.15,50.25,50.15,50.25,700.0,50.15,50.25,50.15,50.25,700.0
2018-08-07 14:00:00,50.3,50.35,50.3,50.35,900.0,50.3,50.35,50.3,50.35,900.0
2018-08-07 14:30:00,50.25,50.25,50.08,50.08,300.0,50.25,50.25,50.08,50.08,300.0
2018-08-07 15:00:00,50.05,50.25,50.05,50.25,1100.0,50.05,50.25,50.05,50.25,1100.0
2018-08-07 15:30:00,50.22,50.25,50.17,50.25,4700.0,50.22,50.25,50.17,50.25,4700.0
2018-08-08 09:30:00,50.3,50.3,50.1,50.25,800.0,50.3,50.3,50.1,50.25,800.0
2018-08-08 10:00:00,50.55,50.55,50.45,50.45,600.0,50.55,50.55,50.45,50.45,600.0
2018-08-08 10:30:00,50.4,50.5,50.4,50.4,2300.0,50.4,50.5,50.4,50.4,2300.0
2018-08-08 11:00:00,50.3,50.65,50.3,50.5,2900.0,50.3,50.65,50.3,50.5,2900.0
2018-08-08 11:30:00,50.5,50.55,50.45,50.45,700.0,50.5,50.55,50.45,50.45,700.0
2018-08-08 12:00:00,50.3,50.7,50.3,50.7,1400.0,50.3,50.7,50.3,50.7,1400.0
2018-08-08 12:30:00,50.65,50.95,50.65,50.95,800.0,50.65,50.95,50.65,50.95,800.0
2018-08-08 13:00:00,51.0,51.35,51.0,51.3,4687.0,51.0,51.35,51.0,51.3,4687.0
2018-08-08 13:30:00,51.35,51.55,51.35,51.55,2842.0,51.35,51.55,51.35,51.55,2842.0
2018-08-08 14:00:00,51.65,51.9,51.4,51.5,4058.0,51.65,51.9,51.4,51.5,4058.0
2018-08-08 14:30:00,51.5,51.55,51.25,51.3,1543.0,51.5,51.55,51.25,51.3,1543.0
2018-08-08 15:00:00,51.35,51.35,51.15,51.25,1840.0,51.35,51.35,51.15,51.25,1840.0
2018-08-08 15:30:00,51.3,51.55,51.25,51.42,4900.0,51.3,51.55,51.25,51.42,4900.0
2018-08-09 09:30:00,51.2,51.5,51.2,51.5,800.0,51.2,51.5,51.2,51.5,800.0
2018-08-09 10:00:00,51.6,51.6,51.45,51.45,900.0,51.6,51.6,51.45,51.45,900.0
2018-08-09 10:30:00,51.2,51.25,51.2,51.2,600.0,51.2,51.25,51.2,51.2,600.0
2018-08-09 11:00:00,51.15,51.25,51.15,51.25,500.0,51.15,51.25,51.15,51.25,500.0
2018-08-09 11:30:00,51.3,51.4,51.25,51.4,1826.0,51.3,51.4,51.25,51.4,1826.0
2018-08-09 12:00:00,51.45,51.45,51.35,51.35,200.0,51.45,51.45,51.35,51.35,200.0
2018-08-09 12:30:00,51.3,51.45,51.3,51.45,700.0,51.3,51.45,51.3,51.45,700.0
2018-08-09 13:00:00,51.55,51.55,51.5,51.5,800.0,51.55,51.55,51.5,51.5,800.0
2018-08-09 13:30:00,51.6,51.6,51.55,51.55,800.0,51.6,51.6,51.55,51.55,800.0
2018-08-09 14:00:00,51.5,51.5,51.45,51.5,1400.0,51.5,51.5,51.45,51.5,1400.0
2018-08-09 14:30:00,51.6,51.75,51.6,51.65,1900.0,51.6,51.75,51.6,51.65,1900.0
2018-08-09 15:00:00,51.6,51.6,51.55,51.55,600.0,51.6,51.6,51.55,51.55,600.0
2018-08-09 15:30:00,51.55,51.55,51.35,51.35,5854.0,51.55,51.55,51.35,51.35,5854.0
2018-08-10 09:30:00,50.55,50.9,50.5,50.5,14968.0,50.55,50.9,50.5,50.5,14968.0
2018-08-10 10:00:00,50.4,50.4,50.15,50.15,2886.0,50.4,50.4,50.15,50.15,2886.0
2018-08-10 10:30:00,50.45,50.6,50.45,50.5,1885.0,50.45,50.6,50.45,50.5,1885.0
2018-08-10 11:00:00,50.5,50.5,50.25,50.25,1200.0,50.5,50.5,50.25,50.25,1200.0
2018-08-10 11:30:00,50.3,50.8,50.3,50.8,600.0,50.3,50.8,50.3,50.8,600.0
2018-08-10 12:00:00,50.65,50.7,50.55,50.7,800.0,50.65,50.7,50.55,50.7,800.0
2018-08-10 12:30:00,50.7,50.9,50.7,50.8,1800.0,50.7,50.9,50.7,50.8,1800.0
2018-08-10 13:00:00,50.65,50.67,50.63,50.65,700.0,50.65,50.67,50.63,50.65,700.0
2018-08-10 13:30:00,50.5,50.5,50.2,50.2,800.0,50.5,50.5,50.2,50.2,800.0
2018-08-10 14:00:00,50.2,50.2,50.0,50.1,1300.0,50.2,50.2,50.0,50.1,1300.0
2018-08-10 14:30:00,50.25,50.25,50.1,50.1,400.0,50.25,50.25,50.1,50.1,400.0
2018-08-10 15:00:00,50.1,50.2,50.1,50.1,2000.0,50.1,50.2,50.1,50.1,2000.0
2018-08-10 15:30:00,50.1,50.1,49.9,49.95,2500.0,50.1,50.1,49.9,49.95,2500.0
2018-08-13 09:30:00,50.1,50.3,49.9,50.3,1079.0,50.1,50.3,49.9,50.3,1079.0
2018-08-13 10:00:00,50.3,50.3,49.75,49.95,4300.0,50.3,50.3,49.75,49.95,4300.0
2018-08-13 10:30:00,49.95,50.0,49.75,49.85,1200.0,49.95,50.0,49.75,49.85,1200.0
2018-08-13 11:00:00,49.75,49.8,49.45,49.45,1900.0,49.75,49.8,49.45,49.45,1900.0
2018-08-13 11:30:00,49.4,49.55,49.35,49.35,1000.0,49.4,49.55,49.35,49.35,1000.0
2018-08-13 12:00:00,49.35,49.55,49.3,49.35,2000.0,49.35,49.55,49.3,49.35,2000.0
2018-08-13 12:30:00,49.35,49.35,49.15,49.25,2100.0,49.35,49.35,49.15,49.25,2100.0
2018-08-13 13:00:00,49.2,49.25,49.15,49.25,600.0,49.2,49.25,49.15,49.25,600.0
2018-08-13 13:30:00,49.25,49.25,49.15,49.15,1900.0,49.25,49.25,49.15,49.15,1900.0
2018-08-13 14:00:00,49.15,49.2,49.15,49.2,1500.0,49.15,49.2,49.15,49.2,1500.0
2018-08-13 14:30:00,49.4,49.4,49.3,49.3,1253.0,49.4,49.4,49.3,49.3,1253.0
2018-08-13 15:00:00,49.25,49.25,49.2,49.2,1697.0,49.25,49.25,49.2,49.2,1697.0
2018-08-13 15:30:00,49.2,49.2,49.1,49.15,2649.0,49.2,49.2,49.1,49.15,2649.0
2018-08-14 09:30:00,49.15,49.35,49.15,49.25,500.0,49.15,49.35,49.15,49.25,500.0
2018-08-14 10:00:00,49.2,49.3,49.2,49.2,400.0,49.2,49.3,49.2,49.2,400.0
2018-08-14 10:30:00,49.3,49.45,49.3,49.45,600.0,49.3,49.45,49.3,49.45,600.0
2018-08-14 11:00:00,49.3,49.35,49.25,49.35,500.0,49.3,49.35,49.25,49.35,500.0
2018-08-14 11:30:00,49.4,49.4,49.2,49.2,1300.0,49.4,49.4,49.2,49.2,1300.0
2018-08-14 12:00:00,49.2,49.35,49.2,49.35,600.0,49.2,49.35,49.2,49.35,600.0
2018-08-14 12:30:00,49.35,49.35,49.2,49.25,900.0,49.35,49.35,49.2,49.25,900.0
2018-08-14 13:00:00,49.3,49.3,49.15,49.15,500.0,49.3,49.3,49.15,49.15,500.0
2018-08-14 13:30:00,49.05,49.05,49.05,49.05,400.0,49.05,49.05,49.05,49.05,400.0
2018-08-14 14:00:00,49.0,49.25,48.95,49.2,1800.0,49.0,49.25,48.95,49.2,1800.0
2018-08-14 14:30:00,49.2,49.2,48.95,48.95,1900.0,49.2,49.2,48.95,48.95,1900.0
2018-08-14 15:00:00,48.95,49.0,48.95,48.95,2100.0,48.95,49.0,48.95,48.95,2100.0
2018-08-14 15:30:00,48.95,48.95,48.8,48.85,4045.0,48.95,48.95,48.8,48.85,4045.0
2018-08-15 09:30:00,49.0,49.25,48.9,48.9,6751.0,49.0,49.25,48.9,48.9,6751.0
2018-08-15 10:00:00,48.55,48.55,47.8,47.8,800.0,48.55,48.55,47.8,47.8,800.0
2018-08-15 10:30:00,48.05,48.05,47.95,47.95,300.0,48.05,48.05,47.95,47.95,300.0
2018-08-15 11:00:00,47.6,47.7,47.6,47.65,700.0,47.6,47.7,47.6,47.65,700.0
2018-08-15 11:30:00,48.05,48.25,48.05,48.25,800.0,48.05,48.25,48.05,48.25,800.0
2018-08-15 12:00:00,48.1,48.35,48.1,48.3,1598.0,48.1,48.35,48.1,48.3,1598.0
2018-08-15 12:30:00,48.3,48.3,48.3,48.3,100.0,48.3,48.3,48.3,48.3,100.0
2018-08-15 13:00:00,48.2,48.2,48.05,48.05,2553.0,48.2,48.2,48.05,48.05,2553.0
2018-08-15 13:30:00,48.1,48.1,48.1,48.1,2800.0,48.1,48.1,48.1,48.1,2800.0
2018-08-15 14:00:00,48.1,48.35,48.0,48.25,3986.0,48.1,48.35,48.0,48.25,3986.0
2018-08-15 14:30:00,48.25,48.5,48.25,48.5,9991.0,48.25,48.5,48.25,48.5,9991.0
2018-08-15 15:00:00,48.55,48.55,48.5,48.55,4119.0,48.55,48.55,48.5,48.55,4119.0
2018-08-15 15:30:00,48.55,48.55,48.4,48.45,18495.0,48.55,48.55,48.4,48.45,18495.0
2018-08-16 09:30:00,48.75,49.0,48.75,48.9,1600.0,48.75,49.0,48.75,48.9,1600.0
2018-08-16 10:00:00,49.0,49.25,49.0,49.1,700.0,49.0,49.25,49.0,49.1,700.0
2018-08-16 10:30:00,49.1,49.15,48.95,48.95,1400.0,49.1,49.15,48.95,48.95,1400.0
2018-08-16 11:00:00,48.9,49.0,48.9,49.0,500.0,48.9,49.0,48.9,49.0,500.0
2018-08-16 11:30:00,49.1,49.1,49.0,49.0,1300.0,49.1,49.1,49.0,49.0,1300.0
2018-08-16 12:00:00,49.05,49.3,49.0,49.3,400.0,49.05,49.3,49.0,49.3,400.0
2018-08-16 12:30:00,49.3,49.3,49.05,49.05,1000.0,49.3,49.3,49.05,49.05,1000.0
2018-08-16 13:00:00,49.0,49.0,49.0,49.0,100.0,49.0,49.0,49.0,49.0,100.0
2018-08-16 13:30:00,48.95,48.95,48.8,48.8,500.0,48.95,48.95,48.8,48.8,500.0
2018-08-16 14:00:00,48.8,48.8,48.75,48.75,500.0,48.8,48.8,48.75,48.75,500.0
2018-08-16 14:30:00,48.7,48.7,48.7,48.7,200.0,48.7,48.7,48.7,48.7,200.0
2018-08-16 15:00:00,48.75,48.75,48.7,48.7,998.0,48.75,48.75,48.7,48.7,998.0
2018-08-16 15:30:00,48.7,48.7,48.5,48.65,3475.0,48.7,48.7,48.5,48.65,3475.0
2018-08-17 09:30:00,48.0,48.5,48.0,48.5,900.0,48.0,48.5,48.0,48.5,900.0
2018-08-17 10:00:00,48.6,48.6,48.05,48.05,900.0,48.6,48.6,48.05,48.05,900.0
2018-08-17 10:30:00,48.2,48.3,48.2,48.25,400.0,48.2,48.3,48.2,48.25,400.0
2018-08-17 11:00:00,48.25,48.35,48.25,48.35,200.0,48.25,48.35,48.25,48.35,200.0
2018-08-17 11:30:00,48.5,48.55,48.45,48.5,1300.0,48.5,48.55,48.45,48.5,1300.0
2018-08-17 12:00:00,48.5,48.55,48.5,48.55,300.0,48.5,48.55,48.5,48.55,300.0
2018-08-17 12:30:00,48.5,48.5,48.4,48.4,600.0,48.5,48.5,48.4,48.4,600.0
2018-08-17 13:00:00,48.45,48.45,48.45,48.45,300.0,48.45,48.45,48.45,48.45,300.0
2018-08-17 13:30:00,48.5,48.5,48.45,48.5,567.0,48.5,48.5,48.45,48.5,567.0
2018-08-17 14:00:00,48.5,48.6,48.5,48.6,1500.0,48.5,48.6,48.5,48.6,1500.0
2018-08-17 14:30:00,48.55,48.55,48.5,48.55,1000.0,48.55,48.55,48.5,48.55,1000.0
2018-08-17 15:00:00,48.55,48.55,48.5,48.5,1100.0,48.55,48.55,48.5,48.5,1100.0
2018-08-17 15:30:00,48.55,48.6,48.55,48.55,3204.0,48.55,48.6,48.55,48.55,3204.0
2018-08-20 09:30:00,48.75,48.75,48.0,48.05,1300.0,48.75,48.75,48.0,48.05,1300.0
2018-08-20 10:00:00,48.05,48.15,48.0,48.1,1100.0,48.05,48.15,48.0,48.1,1100.0
2018-08-20 10:30:00,48.35,48.4,48.1,48.1,700.0,48.35,48.4,48.1,48.1,700.0
2018-08-20 11:00:00,48.3,48.3,48.3,48.3,100.0,48.3,48.3,48.3,48.3,100.0
2018-08-20 11:30:00,48.3,48.4,48.3,48.35,1500.0,48.3,48.4,48.3,48.35,1500.0
2018-08-20 12:00:00,48.3,48.45,48.25,48.4,1600.0,48.3,48.45,48.25,48.4,1600.0
2018-08-20 12:30:00,48.35,48.4,48.35,48.4,500.0,48.35,48.4,48.35,48.4,500.0
2018-08-20 13:00:00,48.4,48.4,48.4,48.4,700.0,48.4,48.4,48.4,48.4,700.0
2018-08-20 13:30:00,48.55,48.65,48.55,48.6,600.0,48.55,48.65,48.55,48.6,600.0
2018-08-20 14:00:00,48.75,48.8,48.75,48.75,1514.0,48.75,48.8,48.75,48.75,1514.0
2018-08-20 14:30:00,48.7,48.7,48.7,48.7,700.0,48.7,48.7,48.7,48.7,700.0
2018-08-20 15:00:00,48.65,48.65,48.6,48.6,400.0,48.65,48.65,48.6,48.6,400.0
2018-08-20 15:30:00,48.55,48.58,48.55,48.55,2400.0,48.55,48.58,48.55,48.55,2400.0
2018-08-21 09:30:00,49.1,49.5,49.1,49.35,700.0,49.1,49.5,49.1,49.35,700.0
2018-08-21 10:00:00,49.45,49.9,49.22,49.7,4800.0,49.45,49.9,49.22,49.7,4800.0
2018-08-21 10:30:00,49.55,49.55,49.5,49.55,885.0,49.55,49.55,49.5,49.55,885.0
2018-08-21 11:00:00,49.55,49.55,49.4,49.4,1400.0,49.55,49.55,49.4,49.4,1400.0
2018-08-21 11:30:00,49.75,49.8,49.6,49.8,4500.0,49.75,49.8,49.6,49.8,4500.0
2018-08-21 12:00:00,49.75,49.95,49.65,49.85,3900.0,49.75,49.95,49.65,49.85,3900.0
2018-08-21 12:30:00,49.9,50.1,49.85,50.1,1800.0,49.9,50.1,49.85,50.1,1800.0
2018-08-21 13:00:00,50.05,50.25,50.05,50.15,3400.0,50.05,50.25,50.05,50.15,3400.0
2018-08-21 13:30:00,50.25,50.25,50.2,50.2,1400.0,50.25,50.25,50.2,50.2,1400.0
2018-08-21 14:00:00,50.2,50.2,50.15,50.15,1300.0,50.2,50.2,50.15,50.15,1300.0
2018-08-21 14:30:00,50.1,50.4,50.05,50.4,2485.0,50.1,50.4,50.05,50.4,2485.0
2018-08-21 15:00:00,50.35,50.35,50.31,50.35,600.0,50.35,50.35,50.31,50.35,600.0
2018-08-21 15:30:00,50.4,50.5,50.4,50.5,2278.0,50.4,50.5,50.4,50.5,2278.0
2018-08-22 09:30:00,50.5,50.5,50.3,50.4,700.0,50.5,50.5,50.3,50.4,700.0
2018-08-22 10:00:00,50.6,50.6,50.6,50.6,300.0,50.6,50.6,50.6,50.6,300.0
2018-08-22 10:30:00,50.65,50.9,50.65,50.85,500.0,50.65,50.9,50.65,50.85,500.0
2018-08-22 11:00:00,50.8,50.9,50.8,50.9,1800.0,50.8,50.9,50.8,50.9,1800.0
2018-08-22 11:30:00,50.85,50.85,50.85,50.85,300.0,50.85,50.85,50.85,50.85,300.0
2018-08-22 12:00:00,50.85,50.85,50.75,50.8,500.0,50.85,50.85,50.75,50.8,500.0
2018-08-22 12:30:00,50.9,50.9,50.8,50.8,600.0,50.9,50.9,50.8,50.8,600.0
2018-08-22 13:00:00,50.85,50.85,50.8,50.8,300.0,50.85,50.85,50.8,50.8,300.0
2018-08-22 13:30:00,50.9,50.9,50.85,50.85,800.0,50.9,50.9,50.85,50.85,800.0
2018-08-22 14:00:00,50.85,50.85,50.75,50.8,900.0,50.85,50.85,50.75,50.8,900.0
2018-08-22 14:30:00,50.75,50.8,50.75,50.8,1100.0,50.75,50.8,50.75,50.8,1100.0
2018-08-22 15:00:00,50.8,50.8,50.65,50.65,2000.0,50.8,50.8,50.65,50.65,2000.0
2018-08-22 15:30:00,50.75,50.8,50.6,50.75,3431.0,50.75,50.8,50.6,50.75,3431.0
2018-08-23 09:30:00,50.75,50.9,50.65,50.75,2966.0,50.75,50.9,50.65,50.75,2966.0
2018-08-23 10:00:00,50.6,51.0,50.6,50.95,1400.0,50.6,51.0,50.6,50.95,1400.0
2018-08-23 10:30:00,51.0,51.15,50.9,50.95,1800.0,51.0,51.15,50.9,50.95,1800.0
2018-08-23 11:00:00,51.0,51.0,50.6,50.6,1300.0,51.0,51.0,50.6,50.6,1300.0
2018-08-23 11:30:00,50.55,50.55,50.3,50.35,1000.0,50.55,50.55,50.3,50.35,1000.0
2018-08-23 12:00:00,50.4,50.45,50.35,50.4,1300.0,50.4,50.45,50.35,50.4,1300.0
2018-08-23 12:30:00,50.45,50.55,50.4,50.4,1100.0,50.45,50.55,50.4,50.4,1100.0
2018-08-23 13:00:00,50.35,50.35,50.25,50.3,1495.0,50.35,50.35,50.25,50.3,1495.0
2018-08-23 13:30:00,50.25,50.25,50.2,50.25,800.0,50.25,50.25,50.2,50.25,800.0
2018-08-23 14:00:00,50.2,50.35,50.2,50.35,800.0,50.2,50.35,50.2,50.35,800.0
2018-08-23 14:30:00,50.3,50.3,50.3,50.3,600.0,50.3,50.3,50.3,50.3,600.0
2018-08-23 15:00:00,50.3,50.35,50.2,50.2,1200.0,50.3,50.35,50.2,50.2,1200.0
2018-08-23 15:30:00,50.15,50.15,49.95,49.95,3575.0,50.15,50.15,49.95,49.95,3575.0
2018-08-24 09:30:00,50.5,50.65,50.25,50.5,3089.0,50.5,50.65,50.25,50.5,3089.0
2018-08-24 10:00:00,50.6,50.9,50.6,50.9,2619.0,50.6,50.9,50.6,50.9,2619.0
2018-08-24 10:30:00,50.95,51.2,50.75,50.8,2000.0,50.95,51.2,50.75,50.8,2000.0
2018-08-24 11:00:00,50.7,50.75,50.5,50.5,1500.0,50.7,50.75,50.5,50.5,1500.0
2018-08-24 11:30:00,50.5,50.5,50.4,50.45,1000.0,50.5,50.5,50.4,50.45,1000.0
2018-08-24 12:00:00,50.45,50.45,50.35,50.4,600.0,50.45,50.45,50.35,50.4,600.0
2018-08-24 12:30:00,50.35,50.6,50.3,50.6,1100.0,50.35,50.6,50.3,50.6,1100.0
2018-08-24 13:00:00,50.55,50.55,50.5,50.5,300.0,50.55,50.55,50.5,50.5,300.0
2018-08-24 13:30:00,50.5,50.5,50.4,50.4,900.0,50.5,50.5,50.4,50.4,900.0
2018-08-24 14:00:00,50.4,50.4,50.4,50.4,500.0,50.4,50.4,50.4,50.4,500.0
2018-08-24 14:30:00,50.35,50.4,50.35,50.4,400.0,50.35,50.4,50.35,50.4,400.0
2018-08-24 15:00:00,50.35,50.4,50.35,50.4,1100.0,50.35,50.4,50.35,50.4,1100.0
2018-08-24 15:30:00,50.4,50.6,50.4,50.42,3900.0,50.4,50.6,50.4,50.42,3900.0
2018-08-27 09:30:00,51.3,51.3,49.85,50.85,4600.0,51.3,51.3,49.85,50.85,4600.0
2018-08-27 10:00:00,50.7,51.1,50.65,51.1,4643.0,50.7,51.1,50.65,51.1,4643.0
2018-08-27 10:30:00,51.2,51.2,50.85,50.85,1700.0,51.2,51.2,50.85,50.85,1700.0
2018-08-27 11:00:00,51.0,51.1,50.95,51.0,2800.0,51.0,51.1,50.95,51.0,2800.0
2018-08-27 11:30:00,50.95,50.95,50.65,50.7,2221.0,50.95,50.95,50.65,50.7,2221.0
2018-08-27 12:00:00,50.8,50.95,50.75,50.75,1000.0,50.8,50.95,50.75,50.75,1000.0
2018-08-27 12:30:00,50.7,50.8,50.6,50.6,1100.0,50.7,50.8,50.6,50.6,1100.0
2018-08-27 13:00:00,50.65,50.65,50.45,50.5,2280.0,50.65,50.65,50.45,50.5,2280.0
2018-08-27 13:30:00,50.5,50.65,50.5,50.65,1300.0,50.5,50.65,50.5,50.65,1300.0
2018-08-27 14:00:00,50.7,50.7,50.4,50.4,3194.0,50.7,50.7,50.4,50.4,3194.0
2018-08-27 14:30:00,50.4,50.4,50.2,50.3,3300.0,50.4,50.4,50.2,50.3,3300.0
2018-08-27 15:00:00,50.28,50.3,50.0,50.15,11135.0,50.28,50.3,50.0,50.15,11135.0
2018-08-27 15:30:00,50.15,50.2,50.1,50.15,3900.0,50.15,50.2,50.1,50.15,3900.0
2018-08-28 09:30:00,50.28,50.35,49.95,49.95,1000.0,50.28,50.35,49.95,49.95,1000.0
2018-08-28 10:00:00,49.9,49.9,49.85,49.9,700.0,49.9,49.9,49.85,49.9,700.0
2018-08-28 10:30:00,49.9,49.9,49.75,49.85,2000.0,49.9,49.9,49.75,49.85,2000.0
2018-08-28 11:00:00,49.85,50.1,49.85,50.05,700.0,49.85,50.1,49.85,50.05,700.0
2018-08-28 11:30:00,50.0,50.0,49.8,49.8,800.0,50.0,50.0,49.8,49.8,800.0
2018-08-28 12:00:00,49.65,50.0,49.65,49.95,810.0,49.65,50.0,49.65,49.95,810.0
2018-08-28 12:30:00,50.0,50.05,50.0,50.05,957.0,50.0,50.05,50.0,50.05,957.0
2018-08-28 13:00:00,50.05,50.25,50.05,50.15,1300.0,50.05,50.25,50.05,50.15,1300.0
2018-08-28 13:30:00,50.25,50.4,50.15,50.25,2636.0,50.25,50.4,50.15,50.25,2636.0
2018-08-28 14:00:00,50.35,50.35,50.2,50.2,1900.0,50.35,50.35,50.2,50.2,1900.0
2018-08-28 14:30:00,50.15,50.15,50.05,50.1,1000.0,50.15,50.15,50.05,50.1,1000.0
2018-08-28 15:00:00,50.05,50.05,49.95,50.0,918.0,50.05,50.05,49.95,50.0,918.0
2018-08-28 15:30:00,50.0,50.0,49.85,49.95,2900.0,50.0,50.0,49.85,49.95,2900.0
2018-08-29 09:30:00,50.0,50.0,49.7,49.7,1200.0,50.0,50.0,49.7,49.7,1200.0
2018-08-29 10:00:00,49.65,49.7,49.45,49.5,3000.0,49.65,49.7,49.45,49.5,3000.0
2018-08-29 10:30:00,49.45,49.5,49.45,49.45,2818.0,49.45,49.5,49.45,49.45,2818.0
2018-08-29 11:00:00,49.45,49.85,49.4,49.85,3400.0,49.45,49.85,49.4,49.85,3400.0
2018-08-29 11:30:00,49.8,50.0,49.8,50.0,900.0,49.8,50.0,49.8,50.0,900.0
2018-08-29 12:00:00,50.0,50.0,49.9,49.95,4500.0,50.0,50.0,49.9,49.95,4500.0
2018-08-29 12:30:00,49.85,50.0,49.85,50.0,500.0,49.85,50.0,49.85,50.0,500.0
2018-08-29 13:00:00,49.99,49.99,49.75,49.85,3876.0,49.99,49.99,49.75,49.85,3876.0
2018-08-29 13:30:00,49.8,49.8,49.65,49.65,3402.0,49.8,49.8,49.65,49.65,3402.0
2018-08-29 14:00:00,49.65,49.85,49.65,49.85,4000.0,49.65,49.85,49.65,49.85,4000.0
2018-08-29 14:30:00,49.9,50.05,49.9,50.0,4100.0,49.9,50.05,49.9,50.0,4100.0
2018-08-29 15:00:00,50.0,50.05,49.85,50.05,10309.0,50.0,50.05,49.85,50.05,10309.0
2018-08-29 15:30:00,50.1,50.25,49.85,49.85,14242.0,50.1,50.25,49.85,49.85,14242.0
2018-08-30 09:30:00,52.9,57.8,52.25,56.5,56985.0,52.9,57.8,52.25,56.5,56985.0
2018-08-30 10:00:00,56.8,56.85,54.95,54.95,26415.0,56.8,56.85,54.95,54.95,26415.0
2018-08-30 10:30:00,55.15,56.15,54.9,55.58,20926.0,55.15,56.15,54.9,55.58,20926.0
2018-08-30 11:00:00,55.9,56.05,54.05,54.45,15050.0,55.9,56.05,54.05,54.45,15050.0
2018-08-30 11:30:00,54.45,55.1,52.92,55.0,10361.0,54.45,55.1,52.92,55.0,10361.0
2018-08-30 12:00:00,55.05,55.25,54.75,55.05,13772.0,55.05,55.25,54.75,55.05,13772.0
2018-08-30 12:30:00,55.05,55.1,54.75,54.95,4502.0,55.05,55.1,54.75,54.95,4502.0
2018-08-30 13:00:00,55.15,56.5,55.15,56.5,9731.0,55.15,56.5,55.15,56.5,9731.0
2018-08-30 13:30:00,56.3,56.45,55.7,56.45,5598.0,56.3,56.45,55.7,56.45,5598.0
2018-08-30 14:00:00,56.45,56.6,56.1,56.5,4483.0,56.45,56.6,56.1,56.5,4483.0
2018-08-30 14:30:00,56.55,56.55,56.3,56.42,5200.0,56.55,56.55,56.3,56.42,5200.0
2018-08-30 15:00:00,56.35,56.55,56.0,56.55,6159.0,56.35,56.55,56.0,56.55,6159.0
2018-08-30 15:30:00,56.55,56.88,56.3,56.85,32087.0,56.55,56.88,56.3,56.85,32087.0
2018-08-31 09:30:00,57.75,58.5,57.1,57.8,12671.0,57.75,58.5,57.1,57.8,12671.0
2018-08-31 10:00:00,57.8,58.35,57.8,58.05,3454.0,57.8,58.35,57.8,58.05,3454.0
2018-08-31 10:30:00,58.05,58.3,58.0,58.2,1400.0,58.05,58.3,58.0,58.2,1400.0
2018-08-31 11:00:00,58.35,59.45,58.35,59.3,5320.0,58.35,59.45,58.35,59.3,5320.0
2018-08-31 11:30:00,59.35,59.55,58.95,59.3,3500.0,59.35,59.55,58.95,59.3,3500.0
2018-08-31 12:00:00,59.3,59.95,59.15,59.45,5226.0,59.3,59.95,59.15,59.45,5226.0
2018-08-31 12:30:00,59.4,59.75,59.4,59.7,4592.0,59.4,59.75,59.4,59.7,4592.0
2018-08-31 13:00:00,59.65,59.65,59.55,59.6,1200.0,59.65,59.65,59.55,59.6,1200.0
2018-08-31 13:30:00,59.6,59.65,59.3,59.35,8002.0,59.6,59.65,59.3,59.35,8002.0
2018-08-31 14:00:00,59.4,59.75,59.4,59.7,2825.0,59.4,59.75,59.4,59.7,2825.0
2018-08-31 14:30:00,59.5,59.75,59.5,59.65,2500.0,59.5,59.75,59.5,59.65,2500.0
2018-08-31 15:00:00,59.65,59.75,59.55,59.7,4648.0,59.65,59.75,59.55,59.7,4648.0
2018-08-31 15:30:00,59.7,60.05,59.7,59.7,14962.0,59.7,60.05,59.7,59.7,14962.0
2018-09-04 09:30:00,57.26,57.9,56.38,57.75,10208.0,57.26,57.9,56.38,57.75,10208.0
2018-09-04 10:00:00,57.71,57.9,57.65,57.7,8305.0,57.71,57.9,57.65,57.7,8305.0
2018-09-04 10:30:00,57.76,58.76,57.76,58.65,6238.0,57.76,58.76,57.76,58.65,6238.0
2018-09-04 11:00:00,58.55,58.55,57.85,58.35,8425.0,58.55,58.55,57.85,58.35,8425.0
2018-09-04 11:30:00,58.35,58.75,58.3,58.7,7932.0,58.35,58.75,58.3,58.7,7932.0
2018-09-04 12:00:00,58.75,58.8,58.65,58.71,5737.0,58.75,58.8,58.65,58.71,5737.0
2018-09-04 12:30:00,58.8,59.1,58.76,59.05,5604.0,58.8,59.1,58.76,59.05,5604.0
2018-09-04 13:00:00,59.01,59.35,59.0,59.0,6725.0,59.01,59.35,59.0,59.0,6725.0
2018-09-04 13:30:00,59.0,59.25,59.0,59.25,4109.0,59.0,59.25,59.0,59.25,4109.0
2018-09-04 14:00:00,59.3,59.7,59.3,59.6,5167.0,59.3,59.7,59.3,59.6,5167.0
2018-09-04 14:30:00,59.65,59.75,59.5,59.5,5435.0,59.65,59.75,59.5,59.5,5435.0
2018-09-04 15:00:00,59.45,59.65,59.4,59.55,10463.0,59.45,59.65,59.4,59.55,10463.0
2018-09-04 15:30:00,59.5,59.85,59.45,59.75,14527.0,59.5,59.85,59.45,59.75,14527.0
2018-09-05 09:30:00,59.45,59.45,58.8,58.8,1952.0,59.45,59.45,58.8,58.8,1952.0
2018-09-05 10:00:00,58.75,58.75,57.9,58.35,8248.0,58.75,58.75,57.9,58.35,8248.0
2018-09-05 10:30:00,58.25,58.6,58.2,58.55,2887.0,58.25,58.6,58.2,58.55,2887.0
2018-09-05 11:00:00,58.6,58.6,58.35,58.5,4100.0,58.6,58.6,58.35,58.5,4100.0
2018-09-05 11:30:00,58.6,58.85,58.5,58.65,3100.0,58.6,58.85,58.5,58.65,3100.0
2018-09-05 12:00:00,58.7,58.9,58.7,58.85,2400.0,58.7,58.9,58.7,58.85,2400.0
2018-09-05 12:30:00,58.85,59.2,58.85,58.95,3600.0,58.85,59.2,58.85,58.95,3600.0
2018-09-05 13:00:00,58.9,59.1,58.8,59.05,1423.0,58.9,59.1,58.8,59.05,1423.0
2018-09-05 13:30:00,59.3,59.3,59.2,59.2,2792.0,59.3,59.3,59.2,59.2,2792.0
2018-09-05 14:00:00,59.3,59.55,59.3,59.5,5881.0,59.3,59.55,59.3,59.5,5881.0
2018-09-05 14:30:00,59.4,59.5,59.2,59.2,3874.0,59.4,59.5,59.2,59.2,3874.0
2018-09-05 15:00:00,59.2,59.2,58.9,58.9,6478.0,59.2,59.2,58.9,58.9,6478.0
2018-09-05 15:30:00,58.9,59.05,58.65,58.65,7983.0,58.9,59.05,58.65,58.65,7983.0
2018-09-06 09:30:00,58.75,58.75,58.1,58.55,1300.0,58.75,58.75,58.1,58.55,1300.0
2018-09-06 10:00:00,58.6,58.6,58.2,58.3,1500.0,58.6,58.6,58.2,58.3,1500.0
2018-09-06 10:30:00,58.2,58.2,57.9,58.1,1100.0,58.2,58.2,57.9,58.1,1100.0
2018-09-06 11:00:00,57.95,57.96,57.65,57.96,4104.0,57.95,57.96,57.65,57.96,4104.0
2018-09-06 11:30:00,58.0,58.35,57.85,58.15,1994.0,58.0,58.35,57.85,58.15,1994.0
2018-09-06 12:00:00,58.15,58.15,57.95,58.0,2400.0,58.15,58.15,57.95,58.0,2400.0
2018-09-06 12:30:00,57.85,58.3,57.7,58.3,1900.0,57.85,58.3,57.7,58.3,1900.0
2018-09-06 13:00:00,58.3,58.35,58.15,58.3,2000.0,58.3,58.35,58.15,58.3,2000.0
2018-09-06 13:30:00,58.1,58.15,57.95,58.05,1400.0,58.1,58.15,57.95,58.05,1400.0
2018-09-06 14:00:00,58.05,58.1,57.95,58.01,2600.0,58.05,58.1,57.95,58.01,2600.0
2018-09-06 14:30:00,58.1,58.1,57.8,57.8,2000.0,58.1,58.1,57.8,57.8,2000.0
2018-09-06 15:00:00,57.8,58.0,57.7,57.75,3500.0,57.8,58.0,57.7,57.75,3500.0
2018-09-06 15:30:00,57.8,57.8,57.65,57.7,6927.0,57.8,57.8,57.65,57.7,6927.0
2018-09-07 09:30:00,57.4,58.5,57.35,58.4,1400.0,57.4,58.5,57.35,58.4,1400.0
2018-09-07 10:00:00,57.85,58.2,57.75,57.75,2900.0,57.85,58.2,57.75,57.75,2900.0
2018-09-07 10:30:00,57.65,57.75,57.55,57.75,3011.0,57.65,57.75,57.55,57.75,3011.0
2018-09-07 11:00:00,57.75,57.75,57.4,57.4,2883.0,57.75,57.75,57.4,57.4,2883.0
2018-09-07 11:30:00,57.4,57.45,57.25,57.25,2693.0,57.4,57.45,57.25,57.25,2693.0
2018-09-07 12:00:00,57.0,57.0,56.71,56.85,3519.0,57.0,57.0,56.71,56.85,3519.0
2018-09-07 12:30:00,56.8,56.9,56.65,56.85,3916.0,56.8,56.9,56.65,56.85,3916.0
2018-09-07 13:00:00,56.8,56.8,56.55,56.6,2045.0,56.8,56.8,56.55,56.6,2045.0
2018-09-07 13:30:00,56.7,56.7,56.5,56.55,2647.0,56.7,56.7,56.5,56.55,2647.0
2018-09-07 14:00:00,56.55,56.8,56.55,56.8,2149.0,56.55,56.8,56.55,56.8,2149.0
2018-09-07 14:30:00,56.7,57.0,56.65,57.0,4234.0,56.7,57.0,56.65,57.0,4234.0
2018-09-07 15:00:00,56.95,56.95,56.8,56.8,3335.0,56.95,56.95,56.8,56.8,3335.0
2018-09-07 15:30:00,56.8,56.8,56.55,56.75,10445.0,56.8,56.8,56.55,56.75,10445.0
2018-09-10 09:30:00,56.76,56.95,56.55,56.6,938.0,56.76,56.95,56.55,56.6,938.0
2018-09-10 10:00:00,56.85,57.2,56.85,57.2,1327.0,56.85,57.2,56.85,57.2,1327.0
2018-09-10 10:30:00,57.3,57.35,57.25,57.25,800.0,57.3,57.35,57.25,57.25,800.0
2018-09-10 11:00:00,57.05,57.45,57.05,57.45,2200.0,57.05,57.45,57.05,57.45,2200.0
2018-09-10 11:30:00,57.45,57.5,57.25,57.4,2700.0,57.45,57.5,57.25,57.4,2700.0
2018-09-10 12:00:00,57.45,57.45,57.25,57.25,1700.0,57.45,57.45,57.25,57.25,1700.0
2018-09-10 12:30:00,57.2,57.3,57.2,57.3,952.0,57.2,57.3,57.2,57.3,952.0
2018-09-10 13:00:00,57.2,57.6,57.2,57.45,8422.0,57.2,57.6,57.2,57.45,8422.0
2018-09-10 13:30:00,57.45,57.8,57.3,57.6,5569.0,57.45,57.8,57.3,57.6,5569.0
2018-09-10 14:00:00,57.55,57.6,57.4,57.55,1900.0,57.55,57.6,57.4,57.55,1900.0
2018-09-10 14:30:00,57.75,57.85,57.7,57.7,3998.0,57.75,57.85,57.7,57.7,3998.0
2018-09-10 15:00:00,57.65,57.8,57.65,57.7,1917.0,57.65,57.8,57.65,57.7,1917.0
2018-09-10 15:30:00,57.7,57.8,57.65,57.65,5676.0,57.7,57.8,57.65,57.65,5676.0
2018-09-11 09:30:00,57.2,57.7,57.2,57.58,900.0,57.2,57.7,57.2,57.58,900.0
2018-09-11 10:00:00,57.65,58.05,57.65,57.75,1600.0,57.65,58.05,57.65,57.75,1600.0
2018-09-11 10:30:00,57.55,57.7,57.4,57.55,800.0,57.55,57.7,57.4,57.55,800.0
2018-09-11 11:00:00,57.7,57.95,57.7,57.95,600.0,57.7,57.95,57.7,57.95,600.0
2018-09-11 11:30:00,57.95,58.45,57.95,58.45,2363.0,57.95,58.45,57.95,58.45,2363.0
2018-09-11 12:00:00,58.65,58.7,58.3,58.35,2400.0,58.65,58.7,58.3,58.35,2400.0
2018-09-11 12:30:00,58.35,58.35,58.2,58.25,1200.0,58.35,58.35,58.2,58.25,1200.0
2018-09-11 13:00:00,58.25,58.4,58.2,58.4,900.0,58.25,58.4,58.2,58.4,900.0
2018-09-11 13:30:00,58.3,58.5,58.2,58.4,1330.0,58.3,58.5,58.2,58.4,1330.0
2018-09-11 14:00:00,58.45,58.55,58.35,58.55,1400.0,58.45,58.55,58.35,58.55,1400.0
2018-09-11 14:30:00,58.6,58.6,58.35,58.45,3093.0,58.6,58.6,58.35,58.45,3093.0
2018-09-11 15:00:00,58.5,58.7,58.45,58.7,2735.0,58.5,58.7,58.45,58.7,2735.0
2018-09-11 15:30:00,58.6,58.65,58.45,58.45,7611.0,58.6,58.65,58.45,58.45,7611.0
2018-09-12 09:30:00,57.7,58.15,57.7,57.7,900.0,57.7,58.15,57.7,57.7,900.0
2018-09-12 10:00:00,57.65,57.8,57.4,57.55,900.0,57.65,57.8,57.4,57.55,900.0
2018-09-12 10:30:00,57.5,58.2,57.15,58.2,4120.0,57.5,58.2,57.15,58.2,4120.0
2018-09-12 11:00:00,58.3,58.65,58.15,58.5,2900.0,58.3,58.65,58.15,58.5,2900.0
2018-09-12 11:30:00,58.55,58.6,58.0,58.05,1900.0,58.55,58.6,58.0,58.05,1900.0
2018-09-12 12:00:00,58.25,58.6,58.25,58.6,1029.0,58.25,58.6,58.25,58.6,1029.0
2018-09-12 12:30:00,58.5,58.55,58.4,58.4,2641.0,58.5,58.55,58.4,58.4,2641.0
2018-09-12 13:00:00,58.4,58.55,58.4,58.55,2000.0,58.4,58.55,58.4,58.55,2000.0
2018-09-12 13:30:00,58.55,58.55,58.35,58.45,1000.0,58.55,58.55,58.35,58.45,1000.0
2018-09-12 14:00:00,58.4,58.4,58.25,58.4,800.0,58.4,58.4,58.25,58.4,800.0
2018-09-12 14:30:00,58.5,58.6,58.45,58.55,1100.0,58.5,58.6,58.45,58.55,1100.0
2018-09-12 15:00:00,58.55,58.6,58.5,58.6,2121.0,58.55,58.6,58.5,58.6,2121.0
2018-09-12 15:30:00,58.65,58.9,58.6,58.9,8000.0,58.65,58.9,58.6,58.9,8000.0
2018-09-13 09:30:00,59.25,59.4,59.25,59.35,653.0,59.25,59.4,59.25,59.35,653.0
2018-09-13 10:00:00,59.4,59.4,58.9,58.95,1000.0,59.4,59.4,58.9,58.95,1000.0
2018-09-13 10:30:00,58.75,58.75,58.65,58.65,400.0,58.75,58.75,58.65,58.65,400.0
2018-09-13 11:00:00,58.65,59.05,58.65,58.95,1600.0,58.65,59.05,58.65,58.95,1600.0
2018-09-13 11:30:00,59.0,59.05,59.0,59.05,600.0,59.0,59.05,59.0,59.05,600.0
2018-09-13 12:00:00,59.05,59.15,59.0,59.15,2197.0,59.05,59.15,59.0,59.15,2197.0
2018-09-13 12:30:00,59.25,59.4,59.25,59.25,1500.0,59.25,59.4,59.25,59.25,1500.0
2018-09-13 13:00:00,59.2,59.25,58.95,58.95,5174.0,59.2,59.25,58.95,58.95,5174.0
2018-09-13 13:30:00,59.0,59.0,58.55,58.6,3299.0,59.0,59.0,58.55,58.6,3299.0
2018-09-13 14:00:00,58.85,58.85,58.65,58.7,1433.0,58.85,58.85,58.65,58.7,1433.0
2018-09-13 14:30:00,58.75,58.8,58.65,58.65,1300.0,58.75,58.8,58.65,58.65,1300.0
2018-09-13 15:00:00,58.65,58.65,58.3,58.35,2866.0,58.65,58.65,58.3,58.35,2866.0
2018-09-13 15:30:00,58.3,58.5,58.25,58.5,6514.0,58.3,58.5,58.25,58.5,6514.0
2018-09-14 09:30:00,58.6,59.05,58.6,59.05,1400.0,58.6,59.05,58.6,59.05,1400.0
2018-09-14 10:00:00,59.0,59.0,58.9,59.0,300.0,59.0,59.0,58.9,59.0,300.0
2018-09-14 10:30:00,59.0,59.2,58.95,59.0,900.0,59.0,59.2,58.95,59.0,900.0
2018-09-14 11:00:00,59.05,59.05,59.0,59.0,1300.0,59.05,59.05,59.0,59.0,1300.0
2018-09-14 11:30:00,59.1,59.1,59.05,59.1,900.0,59.1,59.1,59.05,59.1,900.0
2018-09-14 12:00:00,59.05,59.05,58.85,59.0,6153.0,59.05,59.05,58.85,59.0,6153.0
2018-09-14 12:30:00,58.95,59.0,58.95,59.0,700.0,58.95,59.0,58.95,59.0,700.0
2018-09-14 13:00:00,59.0,59.2,59.0,59.2,1200.0,59.0,59.2,59.0,59.2,1200.0
2018-09-14 13:30:00,59.25,59.35,59.25,59.35,800.0,59.25,59.35,59.25,59.35,800.0
2018-09-14 14:00:00,59.45,59.55,59.45,59.5,900.0,59.45,59.55,59.45,59.5,900.0
2018-09-14 14:30:00,59.5,59.55,59.4,59.5,1700.0,59.5,59.55,59.4,59.5,1700.0
2018-09-14 15:00:00,59.5,59.5,59.35,59.35,1500.0,59.5,59.5,59.35,59.35,1500.0
2018-09-14 15:30:00,59.45,59.55,59.4,59.5,3600.0,59.45,59.55,59.4,59.5,3600.0
2018-09-17 09:30:00,59.3,59.3,59.0,59.05,2100.0,59.3,59.3,59.0,59.05,2100.0
2018-09-17 10:00:00,59.15,59.45,59.1,59.45,1700.0,59.15,59.45,59.1,59.45,1700.0
2018-09-17 10:30:00,59.35,59.4,59.35,59.35,1200.0,59.35,59.4,59.35,59.35,1200.0
2018-09-17 11:00:00,59.8,59.9,59.8,59.8,3800.0,59.8,59.9,59.8,59.8,3800.0
2018-09-17 11:30:00,59.6,59.7,59.6,59.7,700.0,59.6,59.7,59.6,59.7,700.0
2018-09-17 12:00:00,59.65,59.7,59.6,59.6,2067.0,59.65,59.7,59.6,59.6,2067.0
2018-09-17 12:30:00,59.6,59.6,59.45,59.55,2400.0,59.6,59.6,59.45,59.55,2400.0
2018-09-17 13:00:00,59.5,59.6,59.5,59.55,1600.0,59.5,59.6,59.5,59.55,1600.0
2018-09-17 13:30:00,59.5,59.7,59.5,59.7,1800.0,59.5,59.7,59.5,59.7,1800.0
2018-09-17 14:00:00,59.7,59.7,59.5,59.5,800.0,59.7,59.7,59.5,59.5,800.0
2018-09-17 14:30:00,59.5,59.5,59.4,59.5,2027.0,59.5,59.5,59.4,59.5,2027.0
2018-09-17 15:00:00,59.53,59.53,59.35,59.45,3582.0,59.53,59.53,59.35,59.45,3582.0
2018-09-17 15:30:00,59.4,59.6,59.35,59.45,6396.0,59.4,59.6,59.35,59.45,6396.0
2018-09-18 09:30:00,59.75,60.0,59.45,59.45,2103.0,59.75,60.0,59.45,59.45,2103.0
2018-09-18 10:00:00,59.7,59.8,59.45,59.45,500.0,59.7,59.8,59.45,59.45,500.0
2018-09-18 10:30:00,59.3,59.45,59.2,59.45,900.0,59.3,59.45,59.2,59.45,900.0
2018-09-18 11:00:00,59.4,59.85,59.4,59.85,1900.0,59.4,59.85,59.4,59.85,1900.0
2018-09-18 11:30:00,59.85,59.85,59.65,59.65,200.0,59.85,59.85,59.65,59.65,200.0
2018-09-18 12:00:00,59.8,59.85,59.8,59.85,600.0,59.8,59.85,59.8,59.85,600.0
2018-09-18 12:30:00,59.75,59.8,59.7,59.8,600.0,59.75,59.8,59.7,59.8,600.0
2018-09-18 13:00:00,59.8,59.95,59.8,59.95,300.0,59.8,59.95,59.8,59.95,300.0
2018-09-18 13:30:00,59.85,59.85,59.75,59.8,1900.0,59.85,59.85,59.75,59.8,1900.0
2018-09-18 14:00:00,59.75,60.0,59.75,60.0,1693.0,59.75,60.0,59.75,60.0,1693.0
2018-09-18 14:30:00,59.99,59.99,59.9,59.95,1700.0,59.99,59.99,59.9,59.95,1700.0
2018-09-18 15:00:00,59.95,59.99,59.92,59.96,523.0,59.95,59.99,59.92,59.96,523.0
2018-09-18 15:30:00,59.95,60.0,59.95,60.0,1521.0,59.95,60.0,59.95,60.0,1521.0
2018-09-19 09:30:00,60.0,60.3,59.7,59.8,1566.0,60.0,60.3,59.7,59.8,1566.0
2018-09-19 10:00:00,60.45,60.45,60.1,60.35,1806.0,60.45,60.45,60.1,60.35,1806.0
2018-09-19 10:30:00,60.25,60.35,60.25,60.3,2669.0,60.25,60.35,60.25,60.3,2669.0
2018-09-19 11:00:00,60.25,60.4,60.25,60.35,1700.0,60.25,60.4,60.25,60.35,1700.0
2018-09-19 11:30:00,60.3,60.4,60.2,60.25,1493.0,60.3,60.4,60.2,60.25,1493.0
2018-09-19 12:00:00,60.25,60.25,60.25,60.25,700.0,60.25,60.25,60.25,60.25,700.0
2018-09-19 12:30:00,60.3,60.3,59.8,59.8,1980.0,60.3,60.3,59.8,59.8,1980.0
2018-09-19 13:00:00,59.9,59.95,59.8,59.9,1000.0,59.9,59.95,59.8,59.9,1000.0
2018-09-19 13:30:00,59.9,59.95,59.85,59.95,1000.0,59.9,59.95,59.85,59.95,1000.0
2018-09-19 14:00:00,59.9,60.1,59.9,60.1,1498.0,59.9,60.1,59.9,60.1,1498.0
2018-09-19 14:30:00,60.1,60.2,60.1,60.1,1300.0,60.1,60.2,60.1,60.1,1300.0
2018-09-19 15:00:00,59.95,60.05,59.95,60.05,900.0,59.95,60.05,59.95,60.05,900.0
2018-09-19 15:30:00,60.05,60.15,59.8,59.8,4082.0,60.05,60.15,59.8,59.8,4082.0
2018-09-20 09:30:00,60.2,60.2,59.3,59.45,1751.0,60.2,60.2,59.3,59.45,1751.0
2018-09-20 10:00:00,59.5,59.7,59.35,59.35,1884.0,59.5,59.7,59.35,59.35,1884.0
2018-09-20 10:30:00,59.4,59.45,59.3,59.45,1100.0,59.4,59.45,59.3,59.45,1100.0
2018-09-20 11:00:00,59.5,59.5,59.4,59.4,1517.0,59.5,59.5,59.4,59.4,1517.0
2018-09-20 11:30:00,59.4,59.55,59.2,59.2,2334.0,59.4,59.55,59.2,59.2,2334.0
2018-09-20 12:00:00,59.25,59.35,59.15,59.15,1800.0,59.25,59.35,59.15,59.15,1800.0
2018-09-20 12:30:00,59.1,59.3,59.1,59.3,900.0,59.1,59.3,59.1,59.3,900.0
2018-09-20 13:00:00,59.3,59.3,59.25,59.3,1609.0,59.3,59.3,59.25,59.3,1609.0
2018-09-20 13:30:00,59.3,59.35,59.3,59.3,1500.0,59.3,59.35,59.3,59.3,1500.0
2018-09-20 14:00:00,59.3,59.3,59.15,59.15,2800.0,59.3,59.3,59.15,59.15,2800.0
2018-09-20 14:30:00,59.05,59.1,58.95,59.1,3687.0,59.05,59.1,58.95,59.1,3687.0
2018-09-20 15:00:00,59.08,59.15,59.0,59.0,1525.0,59.08,59.15,59.0,59.0,1525.0
2018-09-20 15:30:00,58.95,58.95,58.85,58.9,6640.0,58.95,58.95,58.85,58.9,6640.0
2018-09-21 09:30:00,58.95,58.95,58.85,58.85,200.0,58.95,58.95,58.85,58.85,200.0
2018-09-21 10:00:00,58.7,58.7,58.2,58.2,500.0,58.7,58.7,58.2,58.2,500.0
2018-09-21 10:30:00,58.1,58.1,57.7,57.7,1368.0,58.1,58.1,57.7,57.7,1368.0
2018-09-21 11:00:00,57.75,58.05,57.63,58.05,2100.0,57.75,58.05,57.63,58.05,2100.0
2018-09-21 11:30:00,58.05,58.35,58.05,58.25,1400.0,58.05,58.35,58.05,58.25,1400.0
2018-09-21 12:00:00,58.2,58.35,58.2,58.2,1000.0,58.2,58.35,58.2,58.2,1000.0
2018-09-21 12:30:00,58.2,58.2,58.0,58.1,1300.0,58.2,58.2,58.0,58.1,1300.0
2018-09-21 13:00:00,58.05,58.05,57.95,57.95,800.0,58.05,58.05,57.95,57.95,800.0
2018-09-21 13:30:00,57.75,57.8,57.75,57.8,500.0,57.75,57.8,57.75,57.8,500.0
2018-09-21 14:00:00,57.85,57.85,57.55,57.6,1600.0,57.85,57.85,57.55,57.6,1600.0
2018-09-21 14:30:00,57.65,57.65,57.55,57.55,200.0,57.65,57.65,57.55,57.55,200.0
2018-09-21 15:00:00,57.55,57.6,57.5,57.55,2787.0,57.55,57.6,57.5,57.55,2787.0
2018-09-21 15:30:00,57.55,57.55,57.1,57.35,8829.0,57.55,57.55,57.1,57.35,8829.0
2018-09-24 09:30:00,56.85,57.75,56.55,57.75,1800.0,56.85,57.75,56.55,57.75,1800.0
2018-09-24 10:00:00,57.7,57.85,57.65,57.65,1200.0,57.7,57.85,57.65,57.65,1200.0
2018-09-24 10:30:00,57.65,57.65,57.05,57.1,1100.0,57.65,57.65,57.05,57.1,1100.0
2018-09-24 11:00:00,57.1,57.1,56.75,57.1,1800.0,57.1,57.1,56.75,57.1,1800.0
2018-09-24 11:30:00,56.95,57.05,56.9,57.0,1100.0,56.95,57.05,56.9,57.0,1100.0
2018-09-24 12:00:00,57.0,57.0,56.65,56.65,2436.0,57.0,57.0,56.65,56.65,2436.0
2018-09-24 12:30:00,56.65,56.75,56.5,56.75,1700.0,56.65,56.75,56.5,56.75,1700.0
2018-09-24 13:00:00,56.7,56.7,56.6,56.7,1500.0,56.7,56.7,56.6,56.7,1500.0
2018-09-24 13:30:00,56.8,56.95,56.75,56.9,2400.0,56.8,56.95,56.75,56.9,2400.0
2018-09-24 14:00:00,56.9,56.92,56.75,56.75,2005.0,56.9,56.92,56.75,56.75,2005.0
2018-09-24 14:30:00,56.75,57.0,56.7,56.85,2300.0,56.75,57.0,56.7,56.85,2300.0
2018-09-24 15:00:00,56.85,56.95,56.8,56.85,2781.0,56.85,56.95,56.8,56.85,2781.0
2018-09-24 15:30:00,56.9,56.95,56.75,56.9,5310.0,56.9,56.95,56.75,56.9,5310.0
2018-09-25 09:30:00,57.15,57.15,56.28,56.65,2100.0,57.15,57.15,56.28,56.65,2100.0
2018-09-25 10:00:00,56.65,56.65,56.3,56.4,1466.0,56.65,56.65,56.3,56.4,1466.0
2018-09-25 10:30:00,56.35,56.45,56.05,56.05,1760.0,56.35,56.45,56.05,56.05,1760.0
2018-09-25 11:00:00,56.05,56.2,56.05,56.2,2300.0,56.05,56.2,56.05,56.2,2300.0
2018-09-25 11:30:00,56.45,56.6,56.45,56.5,2610.0,56.45,56.6,56.45,56.5,2610.0
2018-09-25 12:00:00,56.45,56.55,56.4,56.5,3462.0,56.45,56.55,56.4,56.5,3462.0
2018-09-25 12:30:00,56.4,56.4,56.3,56.35,1400.0,56.4,56.4,56.3,56.35,1400.0
2018-09-25 13:00:00,56.4,56.4,56.15,56.4,2100.0,56.4,56.4,56.15,56.4,2100.0
2018-09-25 13:30:00,56.5,56.65,56.45,56.45,2114.0,56.5,56.65,56.45,56.45,2114.0
2018-09-25 14:00:00,56.5,56.5,56.45,56.5,1387.0,56.5,56.5,56.45,56.5,1387.0
2018-09-25 14:30:00,56.5,56.5,56.35,56.35,1800.0,56.5,56.5,56.35,56.35,1800.0
2018-09-25 15:00:00,56.35,56.6,56.35,56.53,1400.0,56.35,56.6,56.35,56.53,1400.0
2018-09-25 15:30:00,56.5,56.6,56.35,56.4,6142.0,56.5,56.6,56.35,56.4,6142.0
2018-09-26 09:30:00,56.05,56.2,55.95,56.05,650.0,56.05,56.2,55.95,56.05,650.0
2018-09-26 10:00:00,56.1,56.45,56.1,56.35,1699.0,56.1,56.45,56.1,56.35,1699.0
2018-09-26 10:30:00,56.4,56.4,56.25,56.25,1177.0,56.4,56.4,56.25,56.25,1177.0
2018-09-26 11:00:00,56.3,56.65,56.26,56.65,3415.0,56.3,56.65,56.26,56.65,3415.0
2018-09-26 11:30:00,56.6,56.6,56.3,56.3,1500.0,56.6,56.6,56.3,56.3,1500.0
2018-09-26 12:00:00,56.25,56.25,55.9,55.9,1600.0,56.25,56.25,55.9,55.9,1600.0
2018-09-26 12:30:00,56.0,56.05,56.0,56.05,1430.0,56.0,56.05,56.0,56.05,1430.0
2018-09-26 13:00:00,56.0,56.05,55.85,55.85,1900.0,56.0,56.05,55.85,55.85,1900.0
2018-09-26 13:30:00,55.9,55.9,55.85,55.85,1100.0,55.9,55.9,55.85,55.85,1100.0
2018-09-26 14:00:00,55.9,56.0,55.85,56.0,1400.0,55.9,56.0,55.85,56.0,1400.0
2018-09-26 14:30:00,55.95,55.95,55.6,55.6,2200.0,55.95,55.95,55.6,55.6,2200.0
2018-09-26 15:00:00,55.55,55.65,55.55,55.58,2900.0,55.55,55.65,55.55,55.58,2900.0
2018-09-26 15:30:00,55.5,55.55,55.3,55.45,7041.0,55.5,55.55,55.3,55.45,7041.0
2018-09-27 09:30:00,55.45,55.8,55.45,55.75,4600.0,55.45,55.8,55.45,55.75,4600.0
2018-09-27 10:00:00,55.8,56.0,55.65,55.85,4700.0,55.8,56.0,55.65,55.85,4700.0
2018-09-27 10:30:00,55.85,55.85,55.7,55.85,1200.0,55.85,55.85,55.7,55.85,1200.0
2018-09-27 11:00:00,55.8,55.8,55.5,55.5,2400.0,55.8,55.8,55.5,55.5,2400.0
2018-09-27 11:30:00,55.45,55.5,55.45,55.5,900.0,55.45,55.5,55.45,55.5,900.0
2018-09-27 12:00:00,55.45,55.65,55.45,55.6,4880.0,55.45,55.65,55.45,55.6,4880.0
2018-09-27 12:30:00,55.65,55.65,55.45,55.5,1300.0,55.65,55.65,55.45,55.5,1300.0
2018-09-27 13:00:00,55.45,55.45,55.4,55.4,1100.0,55.45,55.45,55.4,55.4,1100.0
2018-09-27 13:30:00,55.45,55.5,55.45,55.45,2500.0,55.45,55.5,55.45,55.45,2500.0
2018-09-27 14:00:00,55.35,55.5,55.35,55.45,1000.0,55.35,55.5,55.35,55.45,1000.0
2018-09-27 14:30:00,55.5,55.5,55.45,55.5,2600.0,55.5,55.5,55.45,55.5,2600.0
2018-09-27 15:00:00,55.55,55.75,55.55,55.55,5217.0,55.55,55.75,55.55,55.55,5217.0
2018-09-27 15:30:00,55.55,55.55,55.45,55.55,5538.0,55.55,55.55,55.45,55.55,5538.0
2018-09-28 09:30:00,55.85,56.0,55.05,55.05,1900.0,55.85,56.0,55.05,55.05,1900.0
2018-09-28 10:00:00,55.25,55.3,55.25,55.3,1800.0,55.25,55.3,55.25,55.3,1800.0
2018-09-28 10:30:00,55.35,55.35,55.3,55.35,1300.0,55.35,55.35,55.3,55.35,1300.0
2018-09-28 11:00:00,55.35,55.7,55.3,55.7,2300.0,55.35,55.7,55.3,55.7,2300.0
2018-09-28 11:30:00,55.65,55.85,55.65,55.75,1700.0,55.65,55.85,55.65,55.75,1700.0
2018-09-28 12:00:00,55.8,55.95,55.8,55.95,575.0,55.8,55.95,55.8,55.95,575.0
2018-09-28 12:30:00,55.95,55.95,55.8,55.8,1339.0,55.95,55.95,55.8,55.8,1339.0
2018-09-28 13:00:00,55.85,55.9,55.85,55.9,300.0,55.85,55.9,55.85,55.9,300.0
2018-09-28 13:30:00,55.95,55.95,55.8,55.8,927.0,55.95,55.95,55.8,55.8,927.0
2018-09-28 14:00:00,55.8,55.85,55.8,55.85,300.0,55.8,55.85,55.8,55.85,300.0
2018-09-28 14:30:00,55.8,55.8,55.8,55.8,600.0,55.8,55.8,55.8,55.8,600.0
2018-09-28 15:00:00,55.85,55.85,55.8,55.85,2000.0,55.85,55.85,55.8,55.85,2000.0
2018-09-28 15:30:00,55.8,55.8,55.6,55.65,4436.0,55.8,55.8,55.6,55.65,4436.0
2018-10-01 09:30:00,56.04,56.04,55.79,55.98,6644.0,56.04,56.04,55.79,55.98,6644.0
2018-10-01 10:00:00,56.21,56.29,55.98,56.29,1000.0,56.21,56.29,55.98,56.29,1000.0
2018-10-01 10:30:00,56.29,56.29,56.24,56.27,500.0,56.29,56.29,56.24,56.27,500.0
2018-10-01 11:00:00,56.14,56.22,56.04,56.04,700.0,56.14,56.22,56.04,56.04,700.0
2018-10-01 11:30:00,56.03,56.04,55.82,55.82,500.0,56.03,56.04,55.82,55.82,500.0
2018-10-01 12:00:00,55.7,56.08,55.7,56.0,1728.0,55.7,56.08,55.7,56.0,1728.0
2018-10-01 12:30:00,55.97,55.97,55.7,55.71,900.0,55.97,55.97,55.7,55.71,900.0
2018-10-01 13:00:00,55.68,55.74,55.48,55.59,1300.0,55.68,55.74,55.48,55.59,1300.0
2018-10-01 13:30:00,55.6,55.73,55.32,55.32,2689.0,55.6,55.73,55.32,55.32,2689.0
2018-10-01 14:00:00,55.27,55.27,54.89,54.97,3251.0,55.27,55.27,54.89,54.97,3251.0
2018-10-01 14:30:00,55.0,55.1,54.95,54.99,1708.0,55.0,55.1,54.95,54.99,1708.0
2018-10-01 15:00:00,55.01,55.06,54.74,54.74,1500.0,55.01,55.06,54.74,54.74,1500.0
2018-10-01 15:30:00,54.7,54.76,54.53,54.67,4522.0,54.7,54.76,54.53,54.67,4522.0
2018-10-02 09:30:00,54.96,55.7,54.96,55.63,1400.0,54.96,55.7,54.96,55.63,1400.0
2018-10-02 10:00:00,55.56,55.56,55.4,55.41,700.0,55.56,55.56,55.4,55.41,700.0
2018-10-02 10:30:00,55.3,55.54,55.27,55.5,600.0,55.3,55.54,55.27,55.5,600.0
2018-10-02 11:00:00,55.46,55.55,55.46,55.47,400.0,55.46,55.55,55.46,55.47,400.0
2018-10-02 11:30:00,55.41,55.45,55.38,55.45,635.0,55.41,55.45,55.38,55.45,635.0
2018-10-02 12:00:00,55.39,55.46,55.39,55.46,200.0,55.39,55.46,55.39,55.46,200.0
2018-10-02 12:30:00,55.48,55.48,55.01,55.01,1100.0,55.48,55.48,55.01,55.01,1100.0
2018-10-02 13:00:00,55.09,55.18,54.82,54.84,1330.0,55.09,55.18,54.82,54.84,1330.0
2018-10-02 13:30:00,54.9,54.9,54.66,54.66,1200.0,54.9,54.9,54.66,54.66,1200.0
2018-10-02 14:00:00,54.79,54.85,54.69,54.72,1653.0,54.79,54.85,54.69,54.72,1653.0
2018-10-02 14:30:00,54.64,54.73,54.64,54.71,1500.0,54.64,54.73,54.64,54.71,1500.0
2018-10-02 15:00:00,54.58,54.62,54.39,54.39,1100.0,54.58,54.62,54.39,54.39,1100.0
2018-10-02 15:30:00,54.44,54.52,54.36,54.43,4200.0,54.44,54.52,54.36,54.43,4200.0
2018-10-03 09:30:00,54.31,54.31,53.97,54.16,1300.0,54.31,54.31,53.97,54.16,1300.0
2018-10-03 10:00:00,54.15,54.17,53.82,54.14,5264.0,54.15,54.17,53.82,54.14,5264.0
2018-10-03 10:30:00,54.14,54.33,54.08,54.25,2255.0,54.14,54.33,54.08,54.25,2255.0
2018-10-03 11:00:00,54.06,54.26,54.01,54.23,1100.0,54.06,54.26,54.01,54.23,1100.0
2018-10-03 11:30:00,54.23,54.26,54.07,54.26,1200.0,54.23,54.26,54.07,54.26,1200.0
2018-10-03 12:00:00,54.26,54.78,54.21,54.75,2044.0,54.26,54.78,54.21,54.75,2044.0
2018-10-03 12:30:00,54.7,54.75,54.63,54.65,1900.0,54.7,54.75,54.63,54.65,1900.0
2018-10-03 13:00:00,54.75,54.75,54.47,54.47,2407.0,54.75,54.75,54.47,54.47,2407.0
2018-10-03 13:30:00,54.47,54.47,54.47,54.47,0.0,54.47,54.47,54.47,54.47,0.0
2018-10-03 14:00:00,54.76,54.79,54.7,54.7,1400.0,54.76,54.79,54.7,54.7,1400.0
2018-10-03 14:30:00,54.68,54.69,54.62,54.62,500.0,54.68,54.69,54.62,54.62,500.0
2018-10-03 15:00:00,54.64,54.74,54.61,54.7,1100.0,54.64,54.74,54.61,54.7,1100.0
2018-10-03 15:30:00,54.67,54.74,54.59,54.65,5200.0,54.67,54.74,54.59,54.65,5200.0
2018-10-04 09:30:00,54.15,54.57,54.08,54.45,1700.0,54.15,54.57,54.08,54.45,1700.0
2018-10-04 10:00:00,54.55,54.63,54.21,54.3,963.0,54.55,54.63,54.21,54.3,963.0
2018-10-04 10:30:00,54.35,54.4,54.16,54.4,1400.0,54.35,54.4,54.16,54.4,1400.0
2018-10-04 11:00:00,54.07,54.07,53.94,54.04,700.0,54.07,54.07,53.94,54.04,700.0
2018-10-04 11:30:00,54.06,54.09,53.85,53.85,800.0,54.06,54.09,53.85,53.85,800.0
2018-10-04 12:00:00,53.9,53.9,53.44,53.45,1100.0,53.9,53.9,53.44,53.45,1100.0
2018-10-04 12:30:00,53.6,53.75,53.6,53.68,900.0,53.6,53.75,53.6,53.68,900.0
2018-10-04 13:00:00,53.72,53.81,53.49,53.59,1800.0,53.72,53.81,53.49,53.59,1800.0
2018-10-04 13:30:00,53.62,53.68,53.46,53.49,2100.0,53.62,53.68,53.46,53.49,2100.0
2018-10-04 14:00:00,53.63,53.78,53.58,53.69,2601.0,53.63,53.78,53.58,53.69,2601.0
2018-10-04 14:30:00,53.77,53.96,53.77,53.9,1900.0,53.77,53.96,53.77,53.9,1900.0
2018-10-04 15:00:00,53.84,54.07,53.84,53.88,2356.0,53.84,54.07,53.84,53.88,2356.0
2018-10-04 15:30:00,53.77,54.11,53.76,54.1,6400.0,53.77,54.11,53.76,54.1,6400.0
2018-10-05 09:30:00,54.3,54.3,53.83,53.83,700.0,54.3,54.3,53.83,53.83,700.0
2018-10-05 10:00:00,53.74,53.82,53.65,53.79,1800.0,53.74,53.82,53.65,53.79,1800.0
2018-10-05 10:30:00,53.39,53.39,53.04,53.18,1000.0,53.39,53.39,53.04,53.18,1000.0
2018-10-05 11:00:00,53.09,53.11,52.84,52.85,1500.0,53.09,53.11,52.84,52.85,1500.0
2018-10-05 11:30:00,52.6,52.73,52.29,52.36,1310.0,52.6,52.73,52.29,52.36,1310.0
2018-10-05 12:00:00,52.32,52.35,52.15,52.15,895.0,52.32,52.35,52.15,52.15,895.0
2018-10-05 12:30:00,52.09,52.09,52.0,52.07,600.0,52.09,52.09,52.0,52.07,600.0
2018-10-05 13:00:00,52.07,52.08,51.75,51.79,1500.0,52.07,52.08,51.75,51.79,1500.0
2018-10-05 13:30:00,51.88,52.06,51.88,52.06,1700.0,51.88,52.06,51.88,52.06,1700.0
2018-10-05 14:00:00,52.2,52.29,52.08,52.29,600.0,52.2,52.29,52.08,52.29,600.0
2018-10-05 14:30:00,52.42,52.73,52.42,52.55,1200.0,52.42,52.73,52.42,52.55,1200.0
2018-10-05 15:00:00,52.41,52.43,52.23,52.35,2300.0,52.41,52.43,52.23,52.35,2300.0
2018-10-05 15:30:00,52.32,52.43,52.09,52.24,5625.0,52.32,52.43,52.09,52.24,5625.0
2018-10-08 09:30:00,51.56,52.2,51.56,52.17,4101.0,51.56,52.2,51.56,52.17,4101.0
2018-10-08 10:00:00,52.18,52.36,51.65,52.36,4200.0,52.18,52.36,51.65,52.36,4200.0
2018-10-08 10:30:00,52.22,52.22,51.78,51.89,4384.0,52.22,52.22,51.78,51.89,4384.0
2018-10-08 11:00:00,51.71,51.9,51.58,51.64,1300.0,51.71,51.9,51.58,51.64,1300.0
2018-10-08 11:30:00,51.46,51.46,50.99,51.1,1500.0,51.46,51.46,50.99,51.1,1500.0
2018-10-08 12:00:00,51.33,51.33,51.04,51.21,2400.0,51.33,51.33,51.04,51.21,2400.0
2018-10-08 12:30:00,51.19,51.3,51.16,51.16,1100.0,51.19,51.3,51.16,51.16,1100.0
2018-10-08 13:00:00,51.08,51.22,51.06,51.15,700.0,51.08,51.22,51.06,51.15,700.0
2018-10-08 13:30:00,51.18,51.29,51.16,51.21,1900.0,51.18,51.29,51.16,51.21,1900.0
2018-10-08 14:00:00,51.19,51.48,51.19,51.48,1800.0,51.19,51.48,51.19,51.48,1800.0
2018-10-08 14:30:00,51.5,51.56,51.33,51.49,3700.0,51.5,51.56,51.33,51.49,3700.0
2018-10-08 15:00:00,51.57,51.63,51.54,51.58,3235.0,51.57,51.63,51.54,51.58,3235.0
2018-10-08 15:30:00,51.63,51.79,51.6,51.65,5851.0,51.63,51.79,51.6,51.65,5851.0
2018-10-09 09:30:00,51.87,52.35,51.72,51.75,5850.0,51.87,52.35,51.72,51.75,5850.0
2018-10-09 10:00:00,51.59,51.8,51.26,51.41,2900.0,51.59,51.8,51.26,51.41,2900.0
2018-10-09 10:30:00,51.41,51.44,51.03,51.03,2000.0,51.41,51.44,51.03,51.03,2000.0
2018-10-09 11:00:00,51.02,51.17,50.99,51.01,2800.0,51.02,51.17,50.99,51.01,2800.0
2018-10-09 11:30:00,50.99,51.05,50.55,50.55,2400.0,50.99,51.05,50.55,50.55,2400.0
2018-10-09 12:00:00,50.63,50.78,50.58,50.6,3500.0,50.63,50.78,50.58,50.6,3500.0
2018-10-09 12:30:00,50.5,50.81,50.5,50.7,4891.0,50.5,50.81,50.5,50.7,4891.0
2018-10-09 13:00:00,50.7,50.83,50.5,50.81,4300.0,50.7,50.83,50.5,50.81,4300.0
2018-10-09 13:30:00,50.79,51.04,50.78,50.92,5104.0,50.79,51.04,50.78,50.92,5104.0
2018-10-09 14:00:00,50.88,51.01,50.82,50.83,2900.0,50.88,51.01,50.82,50.83,2900.0
2018-10-09 14:30:00,50.86,50.91,50.73,50.74,3000.0,50.86,50.91,50.73,50.74,3000.0
2018-10-09 15:00:00,50.86,50.87,50.49,50.71,3867.0,50.86,50.87,50.49,50.71,3867.0
2018-10-09 15:30:00,50.75,50.89,50.69,50.72,3691.0,50.75,50.89,50.69,50.72,3691.0
2018-10-10 09:30:00,50.19,50.31,49.49,49.49,3400.0,50.19,50.31,49.49,49.49,3400.0
2018-10-10 10:00:00,49.39,49.77,49.39,49.77,3000.0,49.39,49.77,49.39,49.77,3000.0
2018-10-10 10:30:00,49.89,50.06,49.75,49.93,1000.0,49.89,50.06,49.75,49.93,1000.0
2018-10-10 11:00:00,49.75,49.86,49.59,49.86,1200.0,49.75,49.86,49.59,49.86,1200.0
2018-10-10 11:30:00,49.68,49.94,49.63,49.94,800.0,49.68,49.94,49.63,49.94,800.0
2018-10-10 12:00:00,49.78,50.23,49.75,50.15,1700.0,49.78,50.23,49.75,50.15,1700.0
2018-10-10 12:30:00,50.0,50.16,49.87,50.16,1000.0,50.0,50.16,49.87,50.16,1000.0
2018-10-10 13:00:00,50.03,50.4,49.94,50.4,1300.0,50.03,50.4,49.94,50.4,1300.0
2018-10-10 13:30:00,50.32,50.42,50.25,50.34,2900.0,50.32,50.42,50.25,50.34,2900.0
2018-10-10 14:00:00,50.28,50.39,50.07,50.35,2900.0,50.28,50.39,50.07,50.35,2900.0
2018-10-10 14:30:00,50.38,50.38,49.96,50.01,1200.0,50.38,50.38,49.96,50.01,1200.0
2018-10-10 15:00:00,49.92,49.92,49.64,49.86,1400.0,49.92,49.92,49.64,49.86,1400.0
2018-10-10 15:30:00,49.88,49.88,49.31,49.42,6700.0,49.88,49.88,49.31,49.42,6700.0
2018-10-11 09:30:00,48.29,50.2,48.27,50.2,7225.0,48.29,50.2,48.27,50.2,7225.0
2018-10-11 10:00:00,50.1,50.1,49.4,49.63,2100.0,50.1,50.1,49.4,49.63,2100.0
2018-10-11 10:30:00,49.89,50.04,49.51,49.55,4200.0,49.89,50.04,49.51,49.55,4200.0
2018-10-11 11:00:00,49.53,49.81,49.32,49.81,4893.0,49.53,49.81,49.32,49.81,4893.0
2018-10-11 11:30:00,49.71,49.84,49.5,49.71,3700.0,49.71,49.84,49.5,49.71,3700.0
2018-10-11 12:00:00,49.72,50.14,49.71,50.03,4100.0,49.72,50.14,49.71,50.03,4100.0
2018-10-11 12:30:00,49.98,50.08,49.83,50.04,3000.0,49.98,50.08,49.83,50.04,3000.0
2018-10-11 13:00:00,50.0,50.03,49.83,49.94,4500.0,50.0,50.03,49.83,49.94,4500.0
2018-10-11 13:30:00,49.95,49.97,49.71,49.78,3400.0,49.95,49.97,49.71,49.78,3400.0
2018-10-11 14:00:00,49.76,49.79,49.62,49.62,2100.0,49.76,49.79,49.62,49.62,2100.0
2018-10-11 14:30:00,49.52,49.52,49.2,49.31,3300.0,49.52,49.52,49.2,49.31,3300.0
2018-10-11 15:00:00,49.32,49.79,49.28,49.58,2800.0,49.32,49.79,49.28,49.58,2800.0
2018-10-11 15:30:00,49.55,49.62,49.01,49.01,10297.0,49.55,49.62,49.01,49.01,10297.0
2018-10-12 09:30:00,50.46,50.65,49.47,49.47,4598.0,50.46,50.65,49.47,49.47,4598.0
2018-10-12 10:00:00,49.99,50.0,49.65,49.8,2400.0,49.99,50.0,49.65,49.8,2400.0
2018-10-12 10:30:00,49.88,50.1,49.87,49.87,800.0,49.88,50.1,49.87,49.87,800.0
2018-10-12 11:00:00,49.78,49.81,49.36,49.36,1300.0,49.78,49.81,49.36,49.36,1300.0
2018-10-12 11:30:00,49.45,49.56,49.03,49.15,1736.0,49.45,49.56,49.03,49.15,1736.0
2018-10-12 12:00:00,48.99,49.28,48.99,49.24,1100.0,48.99,49.28,48.99,49.24,1100.0
2018-10-12 12:30:00,49.25,49.27,48.92,49.16,1400.0,49.25,49.27,48.92,49.16,1400.0
2018-10-12 13:00:00,49.18,49.36,49.12,49.12,600.0,49.18,49.36,49.12,49.12,600.0
2018-10-12 13:30:00,49.21,49.56,49.13,49.56,10385.0,49.21,49.56,49.13,49.56,10385.0
2018-10-12 14:00:00,49.43,49.46,49.22,49.23,6011.0,49.43,49.46,49.22,49.23,6011.0
2018-10-12 14:30:00,49.22,49.35,49.07,49.33,988.0,49.22,49.35,49.07,49.33,988.0
2018-10-12 15:00:00,49.3,49.41,49.25,49.31,2211.0,49.3,49.41,49.25,49.31,2211.0
2018-10-12 15:30:00,49.35,49.52,49.35,49.52,5428.0,49.35,49.52,49.35,49.52,5428.0
2018-10-15 09:30:00,49.29,49.29,49.19,49.19,1400.0,49.29,49.29,49.19,49.19,1400.0
2018-10-15 10:00:00,49.12,49.12,48.8,48.82,1200.0,49.12,49.12,48.8,48.82,1200.0
2018-10-15 10:30:00,49.02,49.03,48.66,48.68,1600.0,49.02,49.03,48.66,48.68,1600.0
2018-10-15 11:00:00,48.71,49.17,48.71,49.17,1100.0,48.71,49.17,48.71,49.17,1100.0
2018-10-15 11:30:00,49.36,49.36,49.2,49.26,1000.0,49.36,49.36,49.2,49.26,1000.0
2018-10-15 12:00:00,49.28,49.31,49.23,49.29,900.0,49.28,49.31,49.23,49.29,900.0
2018-10-15 12:30:00,49.47,49.75,49.47,49.71,500.0,49.47,49.75,49.47,49.71,500.0
2018-10-15 13:00:00,49.7,49.73,49.62,49.73,400.0,49.7,49.73,49.62,49.73,400.0
2018-10-15 13:30:00,49.89,50.05,49.89,49.99,700.0,49.89,50.05,49.89,49.99,700.0
2018-10-15 14:00:00,49.84,49.86,49.72,49.77,1500.0,49.84,49.86,49.72,49.77,1500.0
2018-10-15 14:30:00,49.71,49.9,49.71,49.9,500.0,49.71,49.9,49.71,49.9,500.0
2018-10-15 15:00:00,49.93,49.93,49.63,49.63,343.0,49.93,49.93,49.63,49.63,343.0
2018-10-15 15:30:00,49.6,49.72,49.5,49.5,1938.0,49.6,49.72,49.5,49.5,1938.0
2018-10-16 09:30:00,50.16,50.37,50.16,50.37,1700.0,50.16,50.37,50.16,50.37,1700.0
2018-10-16 10:00:00,50.33,50.33,50.16,50.16,300.0,50.33,50.33,50.16,50.16,300.0
2018-10-16 10:30:00,49.96,50.19,49.96,50.09,700.0,49.96,50.19,49.96,50.09,700.0
2018-10-16 11:00:00,50.52,50.67,50.52,50.67,300.0,50.52,50.67,50.52,50.67,300.0
2018-10-16 11:30:00,50.61,50.99,50.44,50.99,1500.0,50.61,50.99,50.44,50.99,1500.0
2018-10-16 12:00:00,51.04,51.04,50.58,50.62,1300.0,51.04,51.04,50.58,50.62,1300.0
2018-10-16 12:30:00,50.53,50.61,50.4,50.45,4100.0,50.53,50.61,50.4,50.45,4100.0
2018-10-16 13:00:00,50.58,50.65,50.58,50.6,2300.0,50.58,50.65,50.58,50.6,2300.0
2018-10-16 13:30:00,50.6,50.84,50.6,50.8,2500.0,50.6,50.84,50.6,50.8,2500.0
2018-10-16 14:00:00,50.81,51.11,50.78,51.11,2000.0,50.81,51.11,50.78,51.11,2000.0
2018-10-16 14:30:00,51.12,51.15,51.12,51.12,700.0,51.12,51.15,51.12,51.12,700.0
2018-10-16 15:00:00,51.03,51.13,51.03,51.13,700.0,51.03,51.13,51.03,51.13,700.0
2018-10-16 15:30:00,51.24,51.42,51.23,51.35,7493.0,51.24,51.42,51.23,51.35,7493.0
2018-10-17 09:30:00,51.3,51.3,50.87,50.87,1000.0,51.3,51.3,50.87,50.87,1000.0
2018-10-17 10:00:00,50.84,50.86,50.76,50.85,800.0,50.84,50.86,50.76,50.85,800.0
2018-10-17 10:30:00,50.68,50.68,50.6,50.68,400.0,50.68,50.68,50.6,50.68,400.0
2018-10-17 11:00:00,50.77,50.78,50.26,50.34,2400.0,50.77,50.78,50.26,50.34,2400.0
2018-10-17 11:30:00,50.53,50.53,50.41,50.41,200.0,50.53,50.53,50.41,50.41,200.0
2018-10-17 12:00:00,50.48,50.56,50.48,50.55,800.0,50.48,50.56,50.48,50.55,800.0
2018-10-17 12:30:00,50.52,50.61,50.37,50.5,1300.0,50.52,50.61,50.37,50.5,1300.0
2018-10-17 13:00:00,50.51,50.74,50.51,50.74,1000.0,50.51,50.74,50.51,50.74,1000.0
2018-10-17 13:30:00,50.81,50.82,50.79,50.81,800.0,50.81,50.82,50.79,50.81,800.0
2018-10-17 14:00:00,50.78,50.94,50.75,50.75,500.0,50.78,50.94,50.75,50.75,500.0
2018-10-17 14:30:00,50.75,51.02,50.75,51.02,900.0,50.75,51.02,50.75,51.02,900.0
2018-10-17 15:00:00,50.99,51.03,50.85,50.87,942.0,50.99,51.03,50.85,50.87,942.0
2018-10-17 15:30:00,50.87,50.91,50.8,50.8,1874.0,50.87,50.91,50.8,50.8,1874.0
2018-10-18 09:30:00,50.05,50.23,50.04,50.12,1100.0,50.05,50.23,50.04,50.12,1100.0
2018-10-18 10:00:00,50.12,50.37,50.0,50.3,2000.0,50.12,50.37,50.0,50.3,2000.0
2018-10-18 10:30:00,50.34,50.34,50.01,50.16,600.0,50.34,50.34,50.01,50.16,600.0
2018-10-18 11:00:00,50.06,50.23,50.01,50.12,1594.0,50.06,50.23,50.01,50.12,1594.0
2018-10-18 11:30:00,50.01,50.08,49.91,49.97,1000.0,50.01,50.08,49.91,49.97,1000.0
2018-10-18 12:00:00,49.95,50.0,49.84,49.84,1400.0,49.95,50.0,49.84,49.84,1400.0
2018-10-18 12:30:00,49.81,49.85,49.81,49.85,400.0,49.81,49.85,49.81,49.85,400.0
2018-10-18 13:00:00,49.76,49.76,49.42,49.5,1563.0,49.76,49.76,49.42,49.5,1563.0
2018-10-18 13:30:00,49.32,49.32,49.13,49.13,1500.0,49.32,49.32,49.13,49.13,1500.0
2018-10-18 14:00:00,49.2,49.46,49.2,49.25,1000.0,49.2,49.46,49.2,49.25,1000.0
2018-10-18 14:30:00,49.3,49.7,49.3,49.7,1200.0,49.3,49.7,49.3,49.7,1200.0
2018-10-18 15:00:00,49.6,49.63,49.45,49.63,2900.0,49.6,49.63,49.45,49.63,2900.0
2018-10-18 15:30:00,49.63,49.89,49.55,49.7,6500.0,49.63,49.89,49.55,49.7,6500.0
2018-10-19 09:30:00,49.6,49.96,49.6,49.82,1100.0,49.6,49.96,49.6,49.82,1100.0
2018-10-19 10:00:00,50.06,50.06,49.82,49.82,200.0,50.06,50.06,49.82,49.82,200.0
2018-10-19 10:30:00,49.92,49.94,49.85,49.85,700.0,49.92,49.94,49.85,49.85,700.0
2018-10-19 11:00:00,49.88,49.92,49.63,49.63,700.0,49.88,49.92,49.63,49.63,700.0
2018-10-19 11:30:00,49.39,49.4,49.21,49.25,500.0,49.39,49.4,49.21,49.25,500.0
2018-10-19 12:00:00,49.23,49.23,48.8,48.8,600.0,49.23,49.23,48.8,48.8,600.0
2018-10-19 12:30:00,48.56,48.82,48.52,48.8,1600.0,48.56,48.82,48.52,48.8,1600.0
2018-10-19 13:00:00,48.76,48.8,48.65,48.74,924.0,48.76,48.8,48.65,48.74,924.0
2018-10-19 13:30:00,48.69,48.75,48.66,48.74,1100.0,48.69,48.75,48.66,48.74,1100.0
2018-10-19 14:00:00,48.74,48.74,48.48,48.73,3901.0,48.74,48.74,48.48,48.73,3901.0
2018-10-19 14:30:00,48.76,48.76,48.63,48.71,500.0,48.76,48.76,48.63,48.71,500.0
2018-10-19 15:00:00,48.74,48.74,48.53,48.62,1800.0,48.74,48.74,48.53,48.62,1800.0
2018-10-19 15:30:00,48.67,48.68,48.6,48.62,3600.0,48.67,48.68,48.6,48.62,3600.0
2018-10-22 09:30:00,48.48,48.53,48.48,48.53,200.0,48.48,48.53,48.48,48.53,200.0
2018-10-22 10:00:00,48.59,48.6,48.37,48.45,3000.0,48.59,48.6,48.37,48.45,3000.0
2018-10-22 10:30:00,48.48,49.04,48.35,49.01,5500.0,48.48,49.04,48.35,49.01,5500.0
2018-10-22 11:00:00,48.86,49.02,48.72,48.86,1100.0,48.86,49.02,48.72,48.86,1100.0
2018-10-22 11:30:00,48.81,48.81,48.71,48.71,1565.0,48.81,48.81,48.71,48.71,1565.0
2018-10-22 12:00:00,48.77,48.77,48.45,48.49,1200.0,48.77,48.77,48.45,48.49,1200.0
2018-10-22 12:30:00,48.49,48.52,48.49,48.52,500.0,48.49,48.52,48.49,48.52,500.0
2018-10-22 13:00:00,48.56,48.66,48.56,48.66,500.0,48.56,48.66,48.56,48.66,500.0
2018-10-22 13:30:00,48.7,48.72,48.48,48.48,900.0,48.7,48.72,48.48,48.48,900.0
2018-10-22 14:00:00,48.58,48.71,48.58,48.6,600.0,48.58,48.71,48.58,48.6,600.0
2018-10-22 14:30:00,48.57,48.64,48.54,48.57,1700.0,48.57,48.64,48.54,48.57,1700.0
2018-10-22 15:00:00,48.75,48.83,48.75,48.79,1000.0,48.75,48.83,48.75,48.79,1000.0
2018-10-22 15:30:00,48.77,48.83,48.65,48.71,1000.0,48.77,48.83,48.65,48.71,1000.0
2018-10-23 09:30:00,48.25,48.25,47.77,48.23,5500.0,48.25,48.25,47.77,48.23,5500.0
2018-10-23 10:00:00,48.23,48.23,47.27,47.27,2460.0,48.23,48.23,47.27,47.27,2460.0
2018-10-23 10:30:00,47.39,47.43,47.19,47.34,2658.0,47.39,47.43,47.19,47.34,2658.0
2018-10-23 11:00:00,47.42,47.99,47.42,47.99,4000.0,47.42,47.99,47.42,47.99,4000.0
2018-10-23 11:30:00,48.04,48.04,47.86,47.89,600.0,48.04,48.04,47.86,47.89,600.0
2018-10-23 12:00:00,47.81,48.14,47.81,48.14,1000.0,47.81,48.14,47.81,48.14,1000.0
2018-10-23 12:30:00,48.36,48.4,48.15,48.15,1100.0,48.36,48.4,48.15,48.15,1100.0
2018-10-23 13:00:00,48.09,48.21,47.96,47.97,2999.0,48.09,48.21,47.96,47.97,2999.0
2018-10-23 13:30:00,48.09,48.09,47.85,47.89,1751.0,48.09,48.09,47.85,47.89,1751.0
2018-10-23 14:00:00,47.91,48.27,47.88,48.15,3532.0,47.91,48.27,47.88,48.15,3532.0
2018-10-23 14:30:00,48.13,48.35,48.13,48.35,4000.0,48.13,48.35,48.13,48.35,4000.0
2018-10-23 15:00:00,48.36,48.4,48.19,48.27,2100.0,48.36,48.4,48.19,48.27,2100.0
2018-10-23 15:30:00,48.11,48.18,48.04,48.09,5700.0,48.11,48.18,48.04,48.09,5700.0
2018-10-24 09:30:00,47.14,47.21,46.25,46.32,4000.0,47.14,47.21,46.25,46.32,4000.0
2018-10-24 10:00:00,46.32,46.32,45.28,45.35,5800.0,46.32,46.32,45.28,45.35,5800.0
2018-10-24 10:30:00,45.35,45.48,44.89,45.06,8400.0,45.35,45.48,44.89,45.06,8400.0
2018-10-24 11:00:00,44.96,45.17,44.66,44.85,4600.0,44.96,45.17,44.66,44.85,4600.0
2018-10-24 11:30:00,44.68,45.51,44.58,45.51,3600.0,44.68,45.51,44.58,45.51,3600.0
2018-10-24 12:00:00,45.39,45.4,44.86,44.89,4200.0,45.39,45.4,44.86,44.89,4200.0
2018-10-24 12:30:00,44.95,44.95,44.46,44.7,3500.0,44.95,44.95,44.46,44.7,3500.0
2018-10-24 13:00:00,44.61,44.62,44.35,44.36,3200.0,44.61,44.62,44.35,44.36,3200.0
2018-10-24 13:30:00,44.27,44.37,44.21,44.26,3076.0,44.27,44.37,44.21,44.26,3076.0
2018-10-24 14:00:00,44.19,44.22,43.98,44.1,5100.0,44.19,44.22,43.98,44.1,5100.0
2018-10-24 14:30:00,44.06,44.1,43.62,43.63,4564.0,44.06,44.1,43.62,43.63,4564.0
2018-10-24 15:00:00,43.6,43.69,43.25,43.25,10930.0,43.6,43.69,43.25,43.25,10930.0
2018-10-24 15:30:00,43.26,43.29,42.92,42.92,11093.0,43.26,43.29,42.92,42.92,11093.0
2018-10-25 09:30:00,42.77,43.82,42.17,43.73,5993.0,42.77,43.82,42.17,43.73,5993.0
2018-10-25 10:00:00,43.7,43.92,43.7,43.81,3500.0,43.7,43.92,43.7,43.81,3500.0
2018-10-25 10:30:00,43.95,44.47,43.95,44.47,800.0,43.95,44.47,43.95,44.47,800.0
2018-10-25 11:00:00,44.46,44.46,44.17,44.41,2700.0,44.46,44.46,44.17,44.41,2700.0
2018-10-25 11:30:00,44.43,44.52,44.23,44.23,1900.0,44.43,44.52,44.23,44.23,1900.0
2018-10-25 12:00:00,44.2,44.37,43.99,44.11,1100.0,44.2,44.37,43.99,44.11,1100.0
2018-10-25 12:30:00,44.08,44.14,44.05,44.09,1800.0,44.08,44.14,44.05,44.09,1800.0
2018-10-25 13:00:00,44.12,44.26,44.02,44.26,1900.0,44.12,44.26,44.02,44.26,1900.0
2018-10-25 13:30:00,44.21,44.31,44.19,44.22,1200.0,44.21,44.31,44.19,44.22,1200.0
2018-10-25 14:00:00,44.19,44.4,44.19,44.38,900.0,44.19,44.4,44.19,44.38,900.0
2018-10-25 14:30:00,44.31,44.33,44.1,44.13,2000.0,44.31,44.33,44.1,44.13,2000.0
2018-10-25 15:00:00,44.22,44.22,44.11,44.19,2600.0,44.22,44.22,44.11,44.19,2600.0
2018-10-25 15:30:00,44.27,44.27,44.0,44.14,8633.0,44.27,44.27,44.0,44.14,8633.0
2018-10-26 09:30:00,43.12,43.64,42.32,43.64,5800.0,43.12,43.64,42.32,43.64,5800.0
2018-10-26 10:00:00,43.31,43.31,42.9,43.01,1300.0,43.31,43.31,42.9,43.01,1300.0
2018-10-26 10:30:00,42.88,42.88,42.22,42.28,3758.0,42.88,42.88,42.22,42.28,3758.0
2018-10-26 11:00:00,42.23,43.07,42.23,43.07,2600.0,42.23,43.07,42.23,43.07,2600.0
2018-10-26 11:30:00,43.12,43.54,43.05,43.54,2400.0,43.12,43.54,43.05,43.54,2400.0
2018-10-26 12:00:00,43.55,43.72,43.55,43.67,2745.0,43.55,43.72,43.55,43.67,2745.0
2018-10-26 12:30:00,43.66,44.22,43.66,44.13,3100.0,43.66,44.22,43.66,44.13,3100.0
2018-10-26 13:00:00,44.2,44.51,44.17,44.17,1100.0,44.2,44.51,44.17,44.17,1100.0
2018-10-26 13:30:00,44.17,44.29,43.93,44.29,1200.0,44.17,44.29,43.93,44.29,1200.0
2018-10-26 14:00:00,44.29,44.37,44.09,44.37,2800.0,44.29,44.37,44.09,44.37,2800.0
2018-10-26 14:30:00,44.34,44.34,44.05,44.05,1600.0,44.34,44.34,44.05,44.05,1600.0
2018-10-26 15:00:00,44.0,44.17,43.86,44.07,4200.0,44.0,44.17,43.86,44.07,4200.0
2018-10-26 15:30:00,44.02,44.06,43.8,43.92,6300.0,44.02,44.06,43.8,43.92,6300.0
2018-10-29 09:30:00,44.21,44.86,44.17,44.27,1700.0,44.21,44.86,44.17,44.27,1700.0
2018-10-29 10:00:00,44.49,44.68,44.49,44.67,1200.0,44.49,44.68,44.49,44.67,1200.0
2018-10-29 10:30:00,44.5,44.52,44.5,44.52,200.0,44.5,44.52,44.5,44.52,200.0
2018-10-29 11:00:00,44.49,44.49,44.46,44.46,200.0,44.49,44.49,44.46,44.46,200.0
2018-10-29 11:30:00,44.5,44.59,44.47,44.52,500.0,44.5,44.59,44.47,44.52,500.0
2018-10-29 12:00:00,44.31,44.31,43.7,43.72,1100.0,44.31,44.31,43.7,43.72,1100.0
2018-10-29 12:30:00,43.84,43.93,43.84,43.84,800.0,43.84,43.93,43.84,43.84,800.0
2018-10-29 13:00:00,44.1,44.14,44.03,44.14,500.0,44.1,44.14,44.03,44.14,500.0
2018-10-29 13:30:00,44.25,44.25,43.83,43.87,800.0,44.25,44.25,43.83,43.87,800.0
2018-10-29 14:00:00,43.5,43.5,43.47,43.47,200.0,43.5,43.5,43.47,43.47,200.0
2018-10-29 14:30:00,43.3,43.5,43.28,43.28,800.0,43.3,43.5,43.28,43.28,800.0
2018-10-29 15:00:00,43.09,43.09,42.83,42.83,2000.0,43.09,43.09,42.83,42.83,2000.0
2018-10-29 15:30:00,42.81,43.17,42.47,43.17,4000.0,42.81,43.17,42.47,43.17,4000.0
2018-10-30 09:30:00,43.47,43.8,43.05,43.8,1300.0,43.47,43.8,43.05,43.8,1300.0
2018-10-30 10:00:00,44.03,44.26,43.76,43.76,2000.0,44.03,44.26,43.76,43.76,2000.0
2018-10-30 10:30:00,43.65,43.65,42.96,43.35,1900.0,43.65,43.65,42.96,43.35,1900.0
2018-10-30 11:00:00,43.22,43.49,43.19,43.38,1900.0,43.22,43.49,43.19,43.38,1900.0
2018-10-30 11:30:00,43.51,43.65,43.51,43.65,400.0,43.51,43.65,43.51,43.65,400.0
2018-10-30 12:00:00,43.72,43.86,43.72,43.79,400.0,43.72,43.86,43.72,43.79,400.0
2018-10-30 12:30:00,43.64,43.95,43.64,43.67,700.0,43.64,43.95,43.64,43.67,700.0
2018-10-30 13:00:00,43.43,43.58,43.4,43.49,500.0,43.43,43.58,43.4,43.49,500.0
2018-10-30 13:30:00,43.32,43.45,43.13,43.33,1600.0,43.32,43.45,43.13,43.33,1600.0
2018-10-30 14:00:00,43.29,43.38,43.29,43.38,800.0,43.29,43.38,43.29,43.38,800.0
2018-10-30 14:30:00,43.36,43.47,43.31,43.41,900.0,43.36,43.47,43.31,43.41,900.0
2018-10-30 15:00:00,43.63,43.68,43.63,43.68,200.0,43.63,43.68,43.63,43.68,200.0
2018-10-30 15:30:00,43.83,44.0,43.78,43.98,3200.0,43.83,44.0,43.78,43.98,3200.0
2018-10-31 09:30:00,44.94,45.41,44.69,45.41,4300.0,44.94,45.41,44.69,45.41,4300.0
2018-10-31 10:00:00,45.4,45.59,45.33,45.46,2000.0,45.4,45.59,45.33,45.46,2000.0
2018-10-31 10:30:00,45.28,45.32,44.64,44.64,4750.0,45.28,45.32,44.64,44.64,4750.0
2018-10-31 11:00:00,44.55,44.75,44.29,44.69,1600.0,44.55,44.75,44.29,44.69,1600.0
2018-10-31 11:30:00,44.71,44.71,44.21,44.27,2621.0,44.71,44.71,44.21,44.27,2621.0
2018-10-31 12:00:00,44.19,44.32,44.01,44.32,1500.0,44.19,44.32,44.01,44.32,1500.0
2018-10-31 12:30:00,44.29,44.91,44.29,44.91,5800.0,44.29,44.91,44.29,44.91,5800.0
2018-10-31 13:00:00,44.85,45.08,44.84,45.0,2900.0,44.85,45.08,44.84,45.0,2900.0
2018-10-31 13:30:00,45.02,45.12,45.0,45.01,8300.0,45.02,45.12,45.0,45.01,8300.0
2018-10-31 14:00:00,44.95,45.11,44.93,44.96,5200.0,44.95,45.11,44.93,44.96,5200.0
2018-10-31 14:30:00,44.85,45.19,44.85,44.97,5700.0,44.85,45.19,44.85,44.97,5700.0
2018-10-31 15:00:00,44.96,45.28,44.94,45.15,3657.0,44.96,45.28,44.94,45.15,3657.0
2018-10-31 15:30:00,45.27,45.27,44.99,45.05,5295.0,45.27,45.27,44.99,45.05,5295.0
2018-11-01 09:30:00,45.1,45.76,44.85,45.52,4901.0,45.1,45.76,44.85,45.52,4901.0
2018-11-01 10:00:00,45.41,45.46,45.12,45.46,3100.0,45.41,45.46,45.12,45.46,3100.0
2018-11-01 10:30:00,45.65,46.04,45.58,46.03,7533.0,45.65,46.04,45.58,46.03,7533.0
2018-11-01 11:00:00,46.06,46.23,46.02,46.22,1800.0,46.06,46.23,46.02,46.22,1800.0
2018-11-01 11:30:00,46.41,46.75,46.29,46.67,900.0,46.41,46.75,46.29,46.67,900.0
2018-11-01 12:00:00,46.44,46.65,46.44,46.54,1700.0,46.44,46.65,46.44,46.54,1700.0
2018-11-01 12:30:00,46.64,46.64,46.46,46.57,2200.0,46.64,46.64,46.46,46.57,2200.0
2018-11-01 13:00:00,46.58,47.08,46.52,47.08,500.0,46.58,47.08,46.52,47.08,500.0
2018-11-01 13:30:00,46.99,47.03,46.85,46.85,1100.0,46.99,47.03,46.85,46.85,1100.0
2018-11-01 14:00:00,46.84,47.13,46.76,47.05,2900.0,46.84,47.13,46.76,47.05,2900.0
2018-11-01 14:30:00,47.08,47.13,47.0,47.03,2900.0,47.08,47.13,47.0,47.03,2900.0
2018-11-01 15:00:00,46.98,47.1,46.85,47.1,4600.0,46.98,47.1,46.85,47.1,4600.0
2018-11-01 15:30:00,47.08,47.22,46.95,47.04,9274.0,47.08,47.22,46.95,47.04,9274.0
2018-11-02 09:30:00,47.18,47.4,46.94,47.1,3700.0,47.18,47.4,46.94,47.1,3700.0
2018-11-02 10:00:00,47.04,47.26,46.8,46.8,4185.0,47.04,47.26,46.8,46.8,4185.0
2018-11-02 10:30:00,46.71,47.15,46.61,47.1,2200.0,46.71,47.15,46.61,47.1,2200.0
2018-11-02 11:00:00,47.18,47.22,46.88,46.88,1100.0,47.18,47.22,46.88,46.88,1100.0
2018-11-02 11:30:00,47.18,47.21,47.08,47.15,600.0,47.18,47.21,47.08,47.15,600.0
2018-11-02 12:00:00,47.4,47.4,47.23,47.37,1000.0,47.4,47.4,47.23,47.37,1000.0
2018-11-02 12:30:00,47.4,47.4,46.87,46.97,1400.0,47.4,47.4,46.87,46.97,1400.0
2018-11-02 13:00:00,46.98,47.26,46.98,47.21,1100.0,46.98,47.26,46.98,47.21,1100.0
2018-11-02 13:30:00,47.27,47.27,47.16,47.16,300.0,47.27,47.27,47.16,47.16,300.0
2018-11-02 14:00:00,47.16,47.3,46.97,47.3,1421.0,47.16,47.3,46.97,47.3,1421.0
2018-11-02 14:30:00,47.27,47.44,47.22,47.39,1400.0,47.27,47.44,47.22,47.39,1400.0
2018-11-02 15:00:00,47.27,47.59,47.23,47.5,2800.0,47.27,47.59,47.23,47.5,2800.0
2018-11-02 15:30:00,47.46,47.46,47.32,47.32,3099.0,47.46,47.46,47.32,47.32,3099.0
2018-11-05 09:30:00,47.4,47.54,46.94,46.94,2182.0,47.4,47.54,46.94,46.94,2182.0
2018-11-05 10:00:00,46.8,46.8,46.08,46.08,4270.0,46.8,46.8,46.08,46.08,4270.0
2018-11-05 10:30:00,46.49,46.5,46.11,46.34,600.0,46.49,46.5,46.11,46.34,600.0
2018-11-05 11:00:00,46.59,46.73,46.31,46.31,2000.0,46.59,46.73,46.31,46.31,2000.0
2018-11-05 11:30:00,46.26,46.65,46.25,46.65,1400.0,46.26,46.65,46.25,46.65,1400.0
2018-11-05 12:00:00,46.8,46.8,46.71,46.78,1200.0,46.8,46.8,46.71,46.78,1200.0
2018-11-05 12:30:00,46.72,46.76,46.46,46.67,1800.0,46.72,46.76,46.46,46.67,1800.0
2018-11-05 13:00:00,46.66,46.86,46.66,46.74,500.0,46.66,46.86,46.66,46.74,500.0
2018-11-05 13:30:00,46.7,46.98,46.69,46.98,2500.0,46.7,46.98,46.69,46.98,2500.0
2018-11-05 14:00:00,46.97,47.24,46.94,47.24,1700.0,46.97,47.24,46.94,47.24,1700.0
2018-11-05 14:30:00,47.25,47.5,47.25,47.42,1900.0,47.25,47.5,47.25,47.42,1900.0
2018-11-05 15:00:00,47.49,47.49,47.29,47.35,950.0,47.49,47.49,47.29,47.35,950.0
2018-11-05 15:30:00,47.35,47.4,47.24,47.4,2200.0,47.35,47.4,47.24,47.4,2200.0
2018-11-06 09:30:00,47.75,47.85,47.51,47.79,2800.0,47.75,47.85,47.51,47.79,2800.0
2018-11-06 10:00:00,47.92,48.38,47.75,48.38,1532.0,47.92,48.38,47.75,48.38,1532.0
2018-11-06 10:30:00,48.36,48.56,48.35,48.56,2500.0,48.36,48.56,48.35,48.56,2500.0
2018-11-06 11:00:00,48.49,48.61,48.35,48.61,1200.0,48.49,48.61,48.35,48.61,1200.0
2018-11-06 11:30:00,48.31,48.43,48.19,48.31,2700.0,48.31,48.43,48.19,48.31,2700.0
2018-11-06 12:00:00,48.43,48.61,48.42,48.49,1300.0,48.43,48.61,48.42,48.49,1300.0
2018-11-06 12:30:00,48.53,48.83,48.5,48.83,9458.0,48.53,48.83,48.5,48.83,9458.0
2018-11-06 13:00:00,48.73,48.73,48.56,48.63,22857.0,48.73,48.73,48.56,48.63,22857.0
2018-11-06 13:30:00,48.51,48.62,48.51,48.58,1200.0,48.51,48.62,48.51,48.58,1200.0
2018-11-06 14:00:00,48.4,48.51,48.35,48.35,1800.0,48.4,48.51,48.35,48.35,1800.0
2018-11-06 14:30:00,48.32,48.32,48.23,48.31,2260.0,48.32,48.32,48.23,48.31,2260.0
2018-11-06 15:00:00,48.23,48.38,48.23,48.38,1880.0,48.23,48.38,48.23,48.38,1880.0
2018-11-06 15:30:00,48.36,48.52,48.36,48.51,4112.0,48.36,48.52,48.36,48.51,4112.0
2018-11-07 09:30:00,48.44,48.8,48.39,48.73,1300.0,48.44,48.8,48.39,48.73,1300.0
2018-11-07 10:00:00,48.67,49.18,48.67,49.17,2100.0,48.67,49.18,48.67,49.17,2100.0
2018-11-07 10:30:00,49.2,49.38,49.08,49.08,1400.0,49.2,49.38,49.08,49.08,1400.0
2018-11-07 11:00:00,48.97,49.42,48.83,49.42,2200.0,48.97,49.42,48.83,49.42,2200.0
2018-11-07 11:30:00,49.34,49.34,49.23,49.34,900.0,49.34,49.34,49.23,49.34,900.0
2018-11-07 12:00:00,49.47,49.61,49.29,49.35,1400.0,49.47,49.61,49.29,49.35,1400.0
2018-11-07 12:30:00,49.43,49.56,49.37,49.54,1000.0,49.43,49.56,49.37,49.54,1000.0
2018-11-07 13:00:00,49.51,49.54,49.24,49.34,500.0,49.51,49.54,49.24,49.34,500.0
2018-11-07 13:30:00,49.37,49.37,49.13,49.13,200.0,49.37,49.37,49.13,49.13,200.0
2018-11-07 14:00:00,49.06,49.06,48.73,48.81,2000.0,49.06,49.06,48.73,48.81,2000.0
2018-11-07 14:30:00,48.84,48.93,48.61,48.61,2393.0,48.84,48.93,48.61,48.61,2393.0
2018-11-07 15:00:00,48.56,48.6,48.38,48.52,5700.0,48.56,48.6,48.38,48.52,5700.0
2018-11-07 15:30:00,48.48,48.84,48.35,48.76,5777.0,48.48,48.84,48.35,48.76,5777.0
2018-11-08 09:30:00,48.15,48.61,48.15,48.61,4900.0,48.15,48.61,48.15,48.61,4900.0
2018-11-08 10:00:00,48.79,48.79,48.6,48.6,400.0,48.79,48.79,48.6,48.6,400.0
2018-11-08 10:30:00,48.73,48.8,48.66,48.69,600.0,48.73,48.8,48.66,48.69,600.0
2018-11-08 11:00:00,48.64,48.64,48.38,48.42,1005.0,48.64,48.64,48.38,48.42,1005.0
2018-11-08 11:30:00,48.48,48.58,48.48,48.58,500.0,48.48,48.58,48.48,48.58,500.0
2018-11-08 12:00:00,48.59,49.03,48.59,48.99,1200.0,48.59,49.03,48.59,48.99,1200.0
2018-11-08 12:30:00,48.95,49.0,48.86,48.86,400.0,48.95,49.0,48.86,48.86,400.0
2018-11-08 13:00:00,48.68,48.7,48.67,48.67,400.0,48.68,48.7,48.67,48.67,400.0
2018-11-08 13:30:00,48.5,48.51,48.4,48.4,600.0,48.5,48.51,48.4,48.4,600.0
2018-11-08 14:00:00,48.4,48.56,48.27,48.27,1200.0,48.4,48.56,48.27,48.27,1200.0
2018-11-08 14:30:00,48.22,48.22,48.11,48.18,1510.0,48.22,48.22,48.11,48.18,1510.0
2018-11-08 15:00:00,48.14,48.31,48.14,48.31,1297.0,48.14,48.31,48.14,48.31,1297.0
2018-11-08 15:30:00,48.24,48.57,48.2,48.57,4129.0,48.24,48.57,48.2,48.57,4129.0
2018-11-09 09:30:00,48.36,48.4,47.67,47.67,3498.0,48.36,48.4,47.67,47.67,3498.0
2018-11-09 10:00:00,47.79,47.8,47.7,47.7,400.0,47.79,47.8,47.7,47.7,400.0
2018-11-09 10:30:00,48.1,48.13,48.1,48.13,200.0,48.1,48.13,48.1,48.13,200.0
2018-11-09 11:00:00,47.99,47.99,47.7,47.87,1600.0,47.99,47.99,47.7,47.87,1600.0
2018-11-09 11:30:00,47.82,47.99,47.66,47.66,4600.0,47.82,47.99,47.66,47.66,4600.0
2018-11-09 12:00:00,47.28,47.3,47.18,47.29,1300.0,47.28,47.3,47.18,47.29,1300.0
2018-11-09 12:30:00,47.17,47.39,47.16,47.33,1100.0,47.17,47.39,47.16,47.33,1100.0
2018-11-09 13:00:00,46.9,47.01,46.9,46.96,3000.0,46.9,47.01,46.9,46.96,3000.0
2018-11-09 13:30:00,46.87,46.87,46.74,46.77,1500.0,46.87,46.87,46.74,46.77,1500.0
2018-11-09 14:00:00,46.88,46.88,46.61,46.63,1400.0,46.88,46.88,46.61,46.63,1400.0
2018-11-09 14:30:00,46.75,46.83,46.7,46.7,1900.0,46.75,46.83,46.7,46.7,1900.0
2018-11-09 15:00:00,46.61,46.62,46.48,46.58,2957.0,46.61,46.62,46.48,46.58,2957.0
2018-11-09 15:30:00,46.59,46.92,46.59,46.7,5750.0,46.59,46.92,46.59,46.7,5750.0
2018-11-12 09:30:00,45.86,46.2,45.36,45.65,2600.0,45.86,46.2,45.36,45.65,2600.0
2018-11-12 10:00:00,45.4,45.42,45.13,45.33,1800.0,45.4,45.42,45.13,45.33,1800.0
2018-11-12 10:30:00,45.33,45.33,44.83,44.83,1578.0,45.33,45.33,44.83,44.83,1578.0
2018-11-12 11:00:00,44.72,44.74,44.48,44.59,1906.0,44.72,44.74,44.48,44.59,1906.0
2018-11-12 11:30:00,44.58,44.83,44.5,44.83,1924.0,44.58,44.83,44.5,44.83,1924.0
2018-11-12 12:00:00,44.87,45.07,44.87,45.06,2300.0,44.87,45.07,44.87,45.06,2300.0
2018-11-12 12:30:00,44.95,45.1,44.91,44.95,1800.0,44.95,45.1,44.91,44.95,1800.0
2018-11-12 13:00:00,44.89,44.98,44.89,44.95,1100.0,44.89,44.98,44.89,44.95,1100.0
2018-11-12 13:30:00,44.93,45.08,44.92,45.04,1100.0,44.93,45.08,44.92,45.04,1100.0
2018-11-12 14:00:00,45.06,45.41,45.03,45.41,3100.0,45.06,45.41,45.03,45.41,3100.0
2018-11-12 14:30:00,45.39,45.43,45.07,45.08,3300.0,45.39,45.43,45.07,45.08,3300.0
2018-11-12 15:00:00,44.97,45.07,44.91,44.96,2900.0,44.97,45.07,44.91,44.96,2900.0
2018-11-12 15:30:00,44.92,44.95,44.63,44.63,6973.0,44.92,44.95,44.63,44.63,6973.0
2018-11-13 09:30:00,44.9,45.39,44.82,44.82,8928.0,44.9,45.39,44.82,44.82,8928.0
2018-11-13 10:00:00,45.13,45.52,45.1,45.17,5100.0,45.13,45.52,45.1,45.17,5100.0
2018-11-13 10:30:00,45.18,45.96,45.18,45.89,1300.0,45.18,45.96,45.18,45.89,1300.0
2018-11-13 11:00:00,46.02,46.2,46.02,46.2,2100.0,46.02,46.2,46.02,46.2,2100.0
2018-11-13 11:30:00,46.19,46.19,45.74,45.87,2400.0,46.19,46.19,45.74,45.87,2400.0
2018-11-13 12:00:00,45.99,46.23,45.88,46.23,3200.0,45.99,46.23,45.88,46.23,3200.0
2018-11-13 12:30:00,46.19,46.19,45.91,46.06,1682.0,46.19,46.19,45.91,46.06,1682.0
2018-11-13 13:00:00,46.04,46.08,45.63,45.64,2600.0,46.04,46.08,45.63,45.64,2600.0
2018-11-13 13:30:00,45.71,45.96,45.63,45.66,3200.0,45.71,45.96,45.63,45.66,3200.0
2018-11-13 14:00:00,45.58,45.64,45.27,45.3,3252.0,45.58,45.64,45.27,45.3,3252.0
2018-11-13 14:30:00,45.38,45.4,45.1,45.38,2212.0,45.38,45.4,45.1,45.38,2212.0
2018-11-13 15:00:00,45.32,45.55,45.29,45.43,3627.0,45.32,45.55,45.29,45.43,3627.0
2018-11-13 15:30:00,45.34,45.64,45.26,45.51,6404.0,45.34,45.64,45.26,45.51,6404.0
2018-11-14 09:30:00,46.4,46.44,45.68,45.86,2900.0,46.4,46.44,45.68,45.86,2900.0
2018-11-14 10:00:00,45.96,45.99,45.92,45.95,400.0,45.96,45.99,45.92,45.95,400.0
2018-11-14 10:30:00,46.16,46.45,46.16,46.39,2100.0,46.16,46.45,46.16,46.39,2100.0
2018-11-14 11:00:00,46.28,46.38,46.23,46.25,1700.0,46.28,46.38,46.23,46.25,1700.0
2018-11-14 11:30:00,46.09,46.1,46.06,46.06,300.0,46.09,46.1,46.06,46.06,300.0
2018-11-14 12:00:00,46.34,46.37,46.11,46.17,1528.0,46.34,46.37,46.11,46.17,1528.0
2018-11-14 12:30:00,46.42,46.42,46.12,46.19,300.0,46.42,46.42,46.12,46.19,300.0
2018-11-14 13:00:00,46.39,46.39,46.23,46.24,400.0,46.39,46.39,46.23,46.24,400.0
2018-11-14 13:30:00,46.13,46.37,46.13,46.37,300.0,46.13,46.37,46.13,46.37,300.0
2018-11-14 14:00:00,46.33,46.71,46.32,46.55,2200.0,46.33,46.71,46.32,46.55,2200.0
2018-11-14 14:30:00,46.6,47.02,46.55,47.02,1300.0,46.6,47.02,46.55,47.02,1300.0
2018-11-14 15:00:00,47.0,47.2,46.98,47.12,2100.0,47.0,47.2,46.98,47.12,2100.0
2018-11-14 15:30:00,47.04,47.04,46.8,46.86,6009.0,47.04,47.04,46.8,46.86,6009.0
2018-11-15 09:30:00,47.35,48.04,47.28,47.71,5813.0,47.35,48.04,47.28,47.71,5813.0
2018-11-15 10:00:00,47.73,48.19,47.57,48.15,1300.0,47.73,48.19,47.57,48.15,1300.0
2018-11-15 10:30:00,47.86,47.86,47.38,47.78,4200.0,47.86,47.86,47.38,47.78,4200.0
2018-11-15 11:00:00,47.48,47.89,47.48,47.89,700.0,47.48,47.89,47.48,47.89,700.0
2018-11-15 11:30:00,48.02,48.28,48.02,48.16,1100.0,48.02,48.28,48.02,48.16,1100.0
2018-11-15 12:00:00,48.2,48.2,47.99,48.09,800.0,48.2,48.2,47.99,48.09,800.0
2018-11-15 12:30:00,48.19,48.39,48.13,48.13,900.0,48.19,48.39,48.13,48.13,900.0
2018-11-15 13:00:00,48.17,48.62,48.16,48.62,1000.0,48.17,48.62,48.16,48.62,1000.0
2018-11-15 13:30:00,48.66,48.66,48.45,48.61,1700.0,48.66,48.66,48.45,48.61,1700.0
2018-11-15 14:00:00,48.65,48.71,48.48,48.68,1100.0,48.65,48.71,48.48,48.68,1100.0
2018-11-15 14:30:00,48.8,49.01,48.8,49.01,500.0,48.8,49.01,48.8,49.01,500.0
2018-11-15 15:00:00,48.87,48.9,48.63,48.69,1000.0,48.87,48.9,48.63,48.69,1000.0
2018-11-15 15:30:00,48.7,48.77,48.63,48.71,1400.0,48.7,48.77,48.63,48.71,1400.0
2018-11-16 09:30:00,47.88,47.88,46.84,46.98,4900.0,47.88,47.88,46.84,46.98,4900.0
2018-11-16 10:00:00,46.77,46.77,46.02,46.7,1500.0,46.77,46.77,46.02,46.7,1500.0
2018-11-16 10:30:00,47.0,47.1,46.62,46.79,700.0,47.0,47.1,46.62,46.79,700.0
2018-11-16 11:00:00,46.88,46.88,46.34,46.56,700.0,46.88,46.88,46.34,46.56,700.0
2018-11-16 11:30:00,46.59,47.08,46.44,47.06,3030.0,46.59,47.08,46.44,47.06,3030.0
2018-11-16 12:00:00,46.97,46.97,46.45,46.45,400.0,46.97,46.97,46.45,46.45,400.0
2018-11-16 12:30:00,46.45,47.26,46.45,46.9,3000.0,46.45,47.26,46.45,46.9,3000.0
2018-11-16 13:00:00,47.03,47.03,46.8,46.92,1900.0,47.03,47.03,46.8,46.92,1900.0
2018-11-16 13:30:00,46.91,46.91,46.38,46.43,4400.0,46.91,46.91,46.38,46.43,4400.0
2018-11-16 14:00:00,46.51,46.96,46.43,46.85,3700.0,46.51,46.96,46.43,46.85,3700.0
2018-11-16 14:30:00,46.84,46.93,46.75,46.93,1000.0,46.84,46.93,46.75,46.93,1000.0
2018-11-16 15:00:00,46.94,47.23,46.84,47.14,2300.0,46.94,47.23,46.84,47.14,2300.0
2018-11-16 15:30:00,47.07,47.09,46.89,46.94,3900.0,47.07,47.09,46.89,46.94,3900.0
2018-11-19 09:30:00,47.08,47.08,46.09,46.09,3200.0,47.08,47.08,46.09,46.09,3200.0
2018-11-19 10:00:00,45.93,45.93,45.49,45.49,1487.0,45.93,45.93,45.49,45.49,1487.0
2018-11-19 10:30:00,45.27,45.99,45.27,45.92,3600.0,45.27,45.99,45.27,45.92,3600.0
2018-11-19 11:00:00,45.95,45.95,45.4,45.4,1900.0,45.95,45.95,45.4,45.4,1900.0
2018-11-19 11:30:00,45.25,45.28,44.97,45.02,1000.0,45.25,45.28,44.97,45.02,1000.0
2018-11-19 12:00:00,45.05,45.05,44.79,44.89,2000.0,45.05,45.05,44.79,44.89,2000.0
2018-11-19 12:30:00,44.91,45.25,44.85,45.06,2200.0,44.91,45.25,44.85,45.06,2200.0
2018-11-19 13:00:00,45.11,45.18,44.78,44.78,3500.0,45.11,45.18,44.78,44.78,3500.0
2018-11-19 13:30:00,44.74,44.75,44.22,44.22,1900.0,44.74,44.75,44.22,44.22,1900.0
2018-11-19 14:00:00,44.18,44.4,44.09,44.35,2800.0,44.18,44.4,44.09,44.35,2800.0
2018-11-19 14:30:00,44.32,44.36,44.17,44.31,1600.0,44.32,44.36,44.17,44.31,1600.0
2018-11-19 15:00:00,44.21,44.47,44.2,44.2,2978.0,44.21,44.47,44.2,44.2,2978.0
2018-11-19 15:30:00,44.1,44.1,43.75,43.92,6663.0,44.1,44.1,43.75,43.92,6663.0
2018-11-20 09:30:00,43.72,43.72,43.11,43.26,800.0,43.72,43.72,43.11,43.26,800.0
2018-11-20 10:00:00,43.19,43.46,42.79,43.39,6108.0,43.19,43.46,42.79,43.39,6108.0
2018-11-20 10:30:00,43.27,44.06,43.21,44.06,6754.0,43.27,44.06,43.21,44.06,6754.0
2018-11-20 11:00:00,44.19,44.3,43.84,43.85,4510.0,44.19,44.3,43.84,43.85,4510.0
2018-11-20 11:30:00,43.83,44.47,43.76,44.24,6700.0,43.83,44.47,43.76,44.24,6700.0
2018-11-20 12:00:00,44.26,44.45,44.24,44.37,3500.0,44.26,44.45,44.24,44.37,3500.0
2018-11-20 12:30:00,44.37,44.37,43.98,43.98,3511.0,44.37,44.37,43.98,43.98,3511.0
2018-11-20 13:00:00,43.95,44.26,43.86,43.96,4400.0,43.95,44.26,43.86,43.96,4400.0
2018-11-20 13:30:00,44.02,44.2,44.01,44.12,2610.0,44.02,44.2,44.01,44.12,2610.0
2018-11-20 14:00:00,44.05,44.21,44.02,44.02,3300.0,44.05,44.21,44.02,44.02,3300.0
2018-11-20 14:30:00,44.08,44.24,44.05,44.22,3600.0,44.08,44.24,44.05,44.22,3600.0
2018-11-20 15:00:00,44.27,44.27,44.04,44.18,5400.0,44.27,44.27,44.04,44.18,5400.0
2018-11-20 15:30:00,44.19,44.37,44.15,44.33,11049.0,44.19,44.37,44.15,44.33,11049.0
2018-11-21 09:30:00,45.52,45.6,44.39,44.75,7600.0,45.52,45.6,44.39,44.75,7600.0
2018-11-21 10:00:00,44.83,45.34,44.6,45.3,4200.0,44.83,45.34,44.6,45.3,4200.0
2018-11-21 10:30:00,45.3,45.3,45.02,45.02,2000.0,45.3,45.3,45.02,45.02,2000.0
2018-11-21 11:00:00,45.3,45.75,45.26,45.49,2237.0,45.3,45.75,45.26,45.49,2237.0
2018-11-21 11:30:00,45.55,45.6,45.35,45.45,2700.0,45.55,45.6,45.35,45.45,2700.0
2018-11-21 12:00:00,45.3,45.57,45.3,45.5,1700.0,45.3,45.57,45.3,45.5,1700.0
2018-11-21 12:30:00,45.49,45.5,45.39,45.45,1700.0,45.49,45.5,45.39,45.45,1700.0
2018-11-21 13:00:00,45.46,45.84,45.46,45.68,2000.0,45.46,45.84,45.46,45.68,2000.0
2018-11-21 13:30:00,45.65,45.74,45.62,45.69,1600.0,45.65,45.74,45.62,45.69,1600.0
2018-11-21 14:00:00,45.68,45.77,45.63,45.63,1000.0,45.68,45.77,45.63,45.63,1000.0
2018-11-21 14:30:00,45.65,45.67,45.44,45.47,1800.0,45.65,45.67,45.44,45.47,1800.0
2018-11-21 15:00:00,45.5,45.56,45.44,45.51,1300.0,45.5,45.56,45.44,45.51,1300.0
2018-11-21 15:30:00,45.61,45.62,45.44,45.44,5200.0,45.61,45.62,45.44,45.44,5200.0
2018-11-23 09:30:00,45.26,45.42,44.89,44.89,2652.0,45.26,45.42,44.89,44.89,2652.0
2018-11-23 10:00:00,44.88,45.36,44.88,45.36,1000.0,44.88,45.36,44.88,45.36,1000.0
2018-11-23 10:30:00,45.39,45.46,45.2,45.42,900.0,45.39,45.46,45.2,45.42,900.0
2018-11-23 11:00:00,45.31,45.42,45.09,45.09,1300.0,45.31,45.42,45.09,45.09,1300.0
2018-11-23 11:30:00,45.12,45.23,45.07,45.07,1400.0,45.12,45.23,45.07,45.07,1400.0
2018-11-23 12:00:00,45.07,45.24,44.99,45.08,5100.0,45.07,45.24,44.99,45.08,5100.0
2018-11-23 12:30:00,45.06,45.15,44.68,44.75,6750.0,45.06,45.15,44.68,44.75,6750.0
2018-11-26 09:30:00,44.95,45.15,44.48,45.15,3500.0,44.95,45.15,44.48,45.15,3500.0
2018-11-26 10:00:00,45.11,45.42,44.9,45.42,4300.0,45.11,45.42,44.9,45.42,4300.0
2018-11-26 10:30:00,45.34,45.87,45.34,45.74,3500.0,45.34,45.87,45.34,45.74,3500.0
2018-11-26 11:00:00,45.78,46.06,45.69,45.92,2100.0,45.78,46.06,45.69,45.92,2100.0
2018-11-26 11:30:00,45.74,45.74,45.37,45.5,1300.0,45.74,45.74,45.37,45.5,1300.0
2018-11-26 12:00:00,45.46,45.73,45.3,45.3,1600.0,45.46,45.73,45.3,45.3,1600.0
2018-11-26 12:30:00,45.13,45.2,45.1,45.2,3227.0,45.13,45.2,45.1,45.2,3227.0
2018-11-26 13:00:00,45.24,45.38,45.18,45.2,5200.0,45.24,45.38,45.18,45.2,5200.0
2018-11-26 13:30:00,45.2,45.31,45.12,45.27,1500.0,45.2,45.31,45.12,45.27,1500.0
2018-11-26 14:00:00,45.29,45.29,45.23,45.26,3320.0,45.29,45.29,45.23,45.26,3320.0
2018-11-26 14:30:00,45.24,45.63,45.21,45.52,3521.0,45.24,45.63,45.21,45.52,3521.0
2018-11-26 15:00:00,45.68,45.88,45.68,45.87,1698.0,45.68,45.88,45.68,45.87,1698.0
2018-11-26 15:30:00,45.88,46.19,45.88,46.11,7533.0,45.88,46.19,45.88,46.11,7533.0
2018-11-27 09:30:00,45.77,45.77,45.69,45.76,900.0,45.77,45.77,45.69,45.76,900.0
2018-11-27 10:00:00,45.82,46.25,45.82,46.25,4076.0,45.82,46.25,45.82,46.25,4076.0
2018-11-27 10:30:00,45.85,45.91,45.83,45.91,400.0,45.85,45.91,45.83,45.91,400.0
2018-11-27 11:00:00,46.26,46.43,46.17,46.2,4456.0,46.26,46.43,46.17,46.2,4456.0
2018-11-27 11:30:00,46.31,46.39,46.15,46.33,2100.0,46.31,46.39,46.15,46.33,2100.0
2018-11-27 12:00:00,46.22,46.28,46.03,46.03,1716.0,46.22,46.28,46.03,46.03,1716.0
2018-11-27 12:30:00,45.99,46.04,45.89,45.89,1743.0,45.99,46.04,45.89,45.89,1743.0
2018-11-27 13:00:00,45.95,46.0,45.82,45.93,2600.0,45.95,46.0,45.82,45.93,2600.0
2018-11-27 13:30:00,45.97,45.97,45.8,45.81,2400.0,45.97,45.97,45.8,45.81,2400.0
2018-11-27 14:00:00,46.0,46.07,45.97,46.04,2353.0,46.0,46.07,45.97,46.04,2353.0
2018-11-27 14:30:00,46.01,46.05,45.91,45.96,1900.0,46.01,46.05,45.91,45.96,1900.0
2018-11-27 15:00:00,45.91,46.0,45.8,45.8,1700.0,45.91,46.0,45.8,45.8,1700.0
2018-11-27 15:30:00,45.72,45.99,45.72,45.84,2600.0,45.72,45.99,45.72,45.84,2600.0
2018-11-28 09:30:00,46.55,46.55,46.41,46.41,400.0,46.55,46.55,46.41,46.41,400.0
2018-11-28 10:00:00,46.57,46.57,45.91,45.93,1000.0,46.57,46.57,45.91,45.93,1000.0
2018-11-28 10:30:00,46.07,46.2,46.0,46.18,400.0,46.07,46.2,46.0,46.18,400.0
2018-11-28 11:00:00,46.25,46.35,46.09,46.09,1700.0,46.25,46.35,46.09,46.09,1700.0
2018-11-28 11:30:00,46.2,46.29,46.04,46.27,1400.0,46.2,46.29,46.04,46.27,1400.0
2018-11-28 12:00:00,46.6,47.11,46.6,47.11,2300.0,46.6,47.11,46.6,47.11,2300.0
2018-11-28 12:30:00,47.21,47.21,47.0,47.06,1670.0,47.21,47.21,47.0,47.06,1670.0
2018-11-28 13:00:00,47.06,47.1,46.96,47.05,2900.0,47.06,47.1,46.96,47.05,2900.0
2018-11-28 13:30:00,47.03,47.08,46.98,47.08,2400.0,47.03,47.08,46.98,47.08,2400.0
2018-11-28 14:00:00,47.09,47.09,46.75,46.75,2245.0,47.09,47.09,46.75,46.75,2245.0
2018-11-28 14:30:00,46.75,47.05,46.69,46.94,3600.0,46.75,47.05,46.69,46.94,3600.0
2018-11-28 15:00:00,46.91,47.48,46.87,47.39,1600.0,46.91,47.48,46.87,47.39,1600.0
2018-11-28 15:30:00,47.32,48.22,47.32,48.22,11246.0,47.32,48.22,47.32,48.22,11246.0
2018-11-29 09:30:00,49.84,52.99,49.49,51.81,14931.0,49.84,52.99,49.49,51.81,14931.0
2018-11-29 10:00:00,51.68,51.68,50.44,50.67,9073.0,51.68,51.68,50.44,50.67,9073.0
2018-11-29 10:30:00,50.86,51.22,50.25,50.4,6820.0,50.86,51.22,50.25,50.4,6820.0
2018-11-29 11:00:00,50.39,52.7,50.39,52.59,15903.0,50.39,52.7,50.39,52.59,15903.0
2018-11-29 11:30:00,52.68,52.89,52.02,52.02,10891.0,52.68,52.89,52.02,52.02,10891.0
2018-11-29 12:00:00,51.65,52.57,51.65,52.55,4500.0,51.65,52.57,51.65,52.55,4500.0
2018-11-29 12:30:00,52.62,52.63,52.23,52.45,5141.0,52.62,52.63,52.23,52.45,5141.0
2018-11-29 13:00:00,52.49,52.72,52.1,52.72,3656.0,52.49,52.72,52.1,52.72,3656.0
2018-11-29 13:30:00,52.76,52.85,52.4,52.85,2300.0,52.76,52.85,52.4,52.85,2300.0
2018-11-29 14:00:00,52.84,52.86,51.57,51.57,4520.0,52.84,52.86,51.57,51.57,4520.0
2018-11-29 14:30:00,51.59,51.87,51.5,51.8,4600.0,51.59,51.87,51.5,51.8,4600.0
2018-11-29 15:00:00,51.85,52.06,51.85,52.04,3600.0,51.85,52.06,51.85,52.04,3600.0
2018-11-29 15:30:00,51.99,52.03,51.37,51.85,21039.0,51.99,52.03,51.37,51.85,21039.0
2018-11-30 09:30:00,51.66,51.81,50.46,51.67,3900.0,51.66,51.81,50.46,51.67,3900.0
2018-11-30 10:00:00,51.67,52.16,51.61,52.12,3200.0,51.67,52.16,51.61,52.12,3200.0
2018-11-30 10:30:00,52.06,52.34,52.06,52.19,1400.0,52.06,52.34,52.06,52.19,1400.0
2018-11-30 11:00:00,52.21,52.45,51.99,52.19,3455.0,52.21,52.45,51.99,52.19,3455.0
2018-11-30 11:30:00,52.19,52.57,52.11,52.46,3600.0,52.19,52.57,52.11,52.46,3600.0
2018-11-30 12:00:00,52.37,52.54,52.26,52.51,3900.0,52.37,52.54,52.26,52.51,3900.0
2018-11-30 12:30:00,52.51,52.57,52.32,52.54,3600.0,52.51,52.57,52.32,52.54,3600.0
2018-11-30 13:00:00,52.43,52.48,52.34,52.39,3030.0,52.43,52.48,52.34,52.39,3030.0
2018-11-30 13:30:00,52.39,52.69,52.32,52.66,2600.0,52.39,52.69,52.32,52.66,2600.0
2018-11-30 14:00:00,52.57,52.79,52.52,52.73,4139.0,52.57,52.79,52.52,52.73,4139.0
2018-11-30 14:30:00,52.8,53.16,52.79,53.15,5210.0,52.8,53.16,52.79,53.15,5210.0
2018-11-30 15:00:00,53.3,53.57,53.14,53.45,10093.0,53.3,53.57,53.14,53.45,10093.0
2018-11-30 15:30:00,53.43,53.67,53.29,53.31,18291.0,53.43,53.67,53.29,53.31,18291.0
2018-12-03 09:30:00,54.2,54.2,53.16,53.27,5782.0,54.2,54.2,53.16,53.27,5782.0
2018-12-03 10:00:00,53.39,54.04,53.39,53.55,4071.0,53.39,54.04,53.39,53.55,4071.0
2018-12-03 10:30:00,53.58,53.58,52.93,52.93,3230.0,53.58,53.58,52.93,52.93,3230.0
2018-12-03 11:00:00,52.88,53.09,52.5,52.58,4158.0,52.88,53.09,52.5,52.58,4158.0
2018-12-03 11:30:00,52.52,52.55,52.15,52.16,2000.0,52.52,52.55,52.15,52.16,2000.0
2018-12-03 12:00:00,52.17,52.74,52.17,52.73,1400.0,52.17,52.74,52.17,52.73,1400.0
2018-12-03 12:30:00,52.61,52.61,52.37,52.48,1600.0,52.61,52.61,52.37,52.48,1600.0
2018-12-03 13:00:00,52.52,52.88,52.52,52.8,2900.0,52.52,52.88,52.52,52.8,2900.0
2018-12-03 13:30:00,52.81,52.81,52.4,52.41,1400.0,52.81,52.81,52.4,52.41,1400.0
2018-12-03 14:00:00,52.48,52.53,52.24,52.26,4400.0,52.48,52.53,52.24,52.26,4400.0
2018-12-03 14:30:00,52.3,52.35,52.23,52.26,3400.0,52.3,52.35,52.23,52.26,3400.0
2018-12-03 15:00:00,52.31,52.45,52.16,52.17,3925.0,52.31,52.45,52.16,52.17,3925.0
2018-12-03 15:30:00,52.22,52.29,52.18,52.22,7900.0,52.22,52.29,52.18,52.22,7900.0
2018-12-04 09:30:00,51.77,51.96,51.77,51.96,800.0,51.77,51.96,51.77,51.96,800.0
2018-12-04 10:00:00,51.65,51.65,51.31,51.36,1800.0,51.65,51.65,51.31,51.36,1800.0
2018-12-04 10:30:00,51.75,52.23,51.73,51.99,2800.0,51.75,52.23,51.73,51.99,2800.0
2018-12-04 11:00:00,52.18,52.4,52.14,52.15,1200.0,52.18,52.4,52.14,52.15,1200.0
2018-12-04 11:30:00,52.21,52.25,51.55,51.73,2300.0,52.21,52.25,51.55,51.73,2300.0
2018-12-04 12:00:00,51.77,51.83,51.16,51.28,1400.0,51.77,51.83,51.16,51.28,1400.0
2018-12-04 12:30:00,51.18,51.62,51.08,51.36,2300.0,51.18,51.62,51.08,51.36,2300.0
2018-12-04 13:00:00,51.16,51.21,50.94,51.19,3500.0,51.16,51.21,50.94,51.19,3500.0
2018-12-04 13:30:00,51.17,51.29,50.97,51.18,1600.0,51.17,51.29,50.97,51.18,1600.0
2018-12-04 14:00:00,51.0,51.19,50.89,50.89,2600.0,51.0,51.19,50.89,50.89,2600.0
2018-12-04 14:30:00,50.91,51.32,50.91,51.09,2686.0,50.91,51.32,50.91,51.09,2686.0
2018-12-04 15:00:00,50.95,50.98,50.51,50.55,2200.0,50.95,50.98,50.51,50.55,2200.0
2018-12-04 15:30:00,50.55,50.62,49.94,49.98,6783.0,50.55,50.62,49.94,49.98,6783.0
2018-12-06 09:30:00,48.9,49.41,48.6,49.41,3200.0,48.9,49.41,48.6,49.41,3200.0
2018-12-06 10:00:00,49.49,50.18,49.48,50.02,3800.0,49.49,50.18,49.48,50.02,3800.0
2018-12-06 10:30:00,49.96,49.99,49.32,49.37,3200.0,49.96,49.99,49.32,49.37,3200.0
2018-12-06 11:00:00,49.34,49.38,48.96,48.96,3500.0,49.34,49.38,48.96,48.96,3500.0
2018-12-06 11:30:00,49.16,49.65,49.16,49.65,1800.0,49.16,49.65,49.16,49.65,1800.0
2018-12-06 12:00:00,49.79,49.89,49.69,49.88,1300.0,49.79,49.89,49.69,49.88,1300.0
2018-12-06 12:30:00,50.04,50.22,50.01,50.14,1600.0,50.04,50.22,50.01,50.14,1600.0
2018-12-06 13:00:00,50.16,50.4,49.95,50.18,4000.0,50.16,50.4,49.95,50.18,4000.0
2018-12-06 13:30:00,50.07,50.35,50.01,50.35,2092.0,50.07,50.35,50.01,50.35,2092.0
2018-12-06 14:00:00,50.43,50.47,50.27,50.29,1500.0,50.43,50.47,50.27,50.29,1500.0
2018-12-06 14:30:00,50.33,50.36,50.03,50.17,900.0,50.33,50.36,50.03,50.17,900.0
2018-12-06 15:00:00,50.27,50.27,50.07,50.2,2679.0,50.27,50.27,50.07,50.2,2679.0
2018-12-06 15:30:00,50.31,50.71,50.31,50.53,6676.0,50.31,50.71,50.31,50.53,6676.0
2018-12-07 09:30:00,50.56,50.66,50.22,50.35,1100.0,50.56,50.66,50.22,50.35,1100.0
2018-12-07 10:00:00,50.56,50.62,49.95,49.95,4000.0,50.56,50.62,49.95,49.95,4000.0
2018-12-07 10:30:00,50.17,50.45,50.05,50.26,2385.0,50.17,50.45,50.05,50.26,2385.0
2018-12-07 11:00:00,50.13,50.16,49.2,49.2,3786.0,50.13,50.16,49.2,49.2,3786.0
2018-12-07 11:30:00,49.34,49.63,49.3,49.3,900.0,49.34,49.63,49.3,49.3,900.0
2018-12-07 12:00:00,48.79,48.81,48.79,48.81,300.0,48.79,48.81,48.79,48.81,300.0
2018-12-07 12:30:00,48.74,48.82,48.4,48.52,1200.0,48.74,48.82,48.4,48.52,1200.0
2018-12-07 13:00:00,48.59,48.71,48.23,48.51,2428.0,48.59,48.71,48.23,48.51,2428.0
2018-12-07 13:30:00,48.56,48.56,48.27,48.27,2600.0,48.56,48.56,48.27,48.27,2600.0
2018-12-07 14:00:00,48.34,48.34,47.67,47.82,2700.0,48.34,48.34,47.67,47.82,2700.0
2018-12-07 14:30:00,47.71,47.74,46.94,46.95,5600.0,47.71,47.74,46.94,46.95,5600.0
2018-12-07 15:00:00,47.1,47.1,46.84,47.0,7585.0,47.1,47.1,46.84,47.0,7585.0
2018-12-07 15:30:00,47.01,47.08,46.52,46.73,15083.0,47.01,47.08,46.52,46.73,15083.0
2018-12-10 09:30:00,47.0,47.64,47.0,47.4,4800.0,47.0,47.64,47.0,47.4,4800.0
2018-12-10 10:00:00,47.33,47.65,47.14,47.18,3800.0,47.33,47.65,47.14,47.18,3800.0
2018-12-10 10:30:00,47.17,47.17,46.81,46.93,2800.0,47.17,47.17,46.81,46.93,2800.0
2018-12-10 11:00:00,46.93,46.93,46.48,46.66,10500.0,46.93,46.93,46.48,46.66,10500.0
2018-12-10 11:30:00,47.0,47.15,46.76,47.01,3900.0,47.0,47.15,46.76,47.01,3900.0
2018-12-10 12:00:00,46.88,47.13,46.74,46.74,2000.0,46.88,47.13,46.74,46.74,2000.0
2018-12-10 12:30:00,46.89,47.04,46.89,47.02,7880.0,46.89,47.04,46.89,47.02,7880.0
2018-12-10 13:00:00,47.05,47.05,46.86,46.92,2200.0,47.05,47.05,46.86,46.92,2200.0
2018-12-10 13:30:00,46.99,47.09,46.89,47.02,5307.0,46.99,47.09,46.89,47.02,5307.0
2018-12-10 14:00:00,46.96,46.98,46.86,46.97,2700.0,46.96,46.98,46.86,46.97,2700.0
2018-12-10 14:30:00,47.0,47.21,46.99,47.04,2700.0,47.0,47.21,46.99,47.04,2700.0
2018-12-10 15:00:00,47.01,47.12,46.93,46.97,1700.0,47.01,47.12,46.93,46.97,1700.0
2018-12-10 15:30:00,47.1,47.1,46.8,46.83,6901.0,47.1,47.1,46.8,46.83,6901.0
2018-12-11 09:30:00,47.99,48.94,47.99,48.82,2100.0,47.99,48.94,47.99,48.82,2100.0
2018-12-11 10:00:00,48.92,49.54,48.92,49.54,3300.0,48.92,49.54,48.92,49.54,3300.0
2018-12-11 10:30:00,49.73,49.73,49.19,49.19,476.0,49.73,49.73,49.19,49.19,476.0
2018-12-11 11:00:00,49.25,49.25,48.54,48.58,2108.0,49.25,49.25,48.54,48.58,2108.0
2018-12-11 11:30:00,48.59,48.6,48.49,48.51,1368.0,48.59,48.6,48.49,48.51,1368.0
2018-12-11 12:00:00,48.61,48.61,48.41,48.41,700.0,48.61,48.61,48.41,48.41,700.0
2018-12-11 12:30:00,48.45,48.54,48.38,48.45,1100.0,48.45,48.54,48.38,48.45,1100.0
2018-12-11 13:00:00,48.55,48.55,48.05,48.06,1212.0,48.55,48.55,48.05,48.06,1212.0
2018-12-11 13:30:00,48.02,48.02,47.59,47.66,900.0,48.02,48.02,47.59,47.66,900.0
2018-12-11 14:00:00,47.64,47.69,47.34,47.69,2324.0,47.64,47.69,47.34,47.69,2324.0
2018-12-11 14:30:00,47.69,47.87,47.54,47.81,2200.0,47.69,47.87,47.54,47.81,2200.0
2018-12-11 15:00:00,47.87,48.0,47.71,47.96,2400.0,47.87,48.0,47.71,47.96,2400.0
2018-12-11 15:30:00,47.94,48.17,47.56,47.56,7440.0,47.94,48.17,47.56,47.56,7440.0
2018-12-12 09:30:00,48.61,48.79,48.23,48.24,1216.0,48.61,48.79,48.23,48.24,1216.0
2018-12-12 10:00:00,48.56,48.9,48.45,48.78,2300.0,48.56,48.9,48.45,48.78,2300.0
2018-12-12 10:30:00,48.63,49.01,48.51,48.75,1300.0,48.63,49.01,48.51,48.75,1300.0
2018-12-12 11:00:00,48.69,48.7,48.56,48.6,1394.0,48.69,48.7,48.56,48.6,1394.0
2018-12-12 11:30:00,48.61,48.64,48.36,48.43,2200.0,48.61,48.64,48.36,48.43,2200.0
2018-12-12 12:00:00,48.64,48.64,48.42,48.45,1100.0,48.64,48.64,48.42,48.45,1100.0
2018-12-12 12:30:00,48.72,48.94,48.64,48.94,1100.0,48.72,48.94,48.64,48.94,1100.0
2018-12-12 13:00:00,48.9,48.96,48.67,48.79,1700.0,48.9,48.96,48.67,48.79,1700.0
2018-12-12 13:30:00,48.85,48.87,48.62,48.72,2200.0,48.85,48.87,48.62,48.72,2200.0
2018-12-12 14:00:00,48.76,48.76,48.42,48.57,2568.0,48.76,48.76,48.42,48.57,2568.0
2018-12-12 14:30:00,48.52,48.57,48.38,48.46,3560.0,48.52,48.57,48.38,48.46,3560.0
2018-12-12 15:00:00,48.43,48.45,48.23,48.23,1528.0,48.43,48.45,48.23,48.23,1528.0
2018-12-12 15:30:00,48.28,48.54,48.24,48.3,5119.0,48.28,48.54,48.24,48.3,5119.0
2018-12-13 09:30:00,48.71,48.71,47.81,47.81,4203.0,48.71,48.71,47.81,47.81,4203.0
2018-12-13 10:00:00,48.44,48.44,48.17,48.22,685.0,48.44,48.44,48.17,48.22,685.0
2018-12-13 10:30:00,48.11,48.2,47.92,47.98,600.0,48.11,48.2,47.92,47.98,600.0
2018-12-13 11:00:00,47.97,48.06,47.87,47.87,400.0,47.97,48.06,47.87,47.87,400.0
2018-12-13 11:30:00,47.76,47.81,47.76,47.81,300.0,47.76,47.81,47.76,47.81,300.0
2018-12-13 12:00:00,47.78,47.78,47.67,47.67,400.0,47.78,47.78,47.67,47.67,400.0
2018-12-13 12:30:00,47.81,47.81,47.63,47.63,400.0,47.81,47.81,47.63,47.63,400.0
2018-12-13 13:00:00,47.62,47.62,47.61,47.61,315.0,47.62,47.62,47.61,47.61,315.0
2018-12-13 13:30:00,47.59,47.8,47.58,47.74,1500.0,47.59,47.8,47.58,47.74,1500.0
2018-12-13 14:00:00,47.59,47.63,47.55,47.63,400.0,47.59,47.63,47.55,47.63,400.0
2018-12-13 14:30:00,47.61,47.66,47.48,47.66,600.0,47.61,47.66,47.48,47.66,600.0
2018-12-13 15:00:00,47.65,47.85,47.59,47.78,1500.0,47.65,47.85,47.59,47.78,1500.0
2018-12-13 15:30:00,47.65,47.76,47.46,47.46,3400.0,47.65,47.76,47.46,47.46,3400.0
2018-12-14 09:30:00,47.83,47.96,47.83,47.95,1100.0,47.83,47.96,47.83,47.95,1100.0
2018-12-14 10:00:00,48.03,48.07,47.65,47.65,1400.0,48.03,48.07,47.65,47.65,1400.0
2018-12-14 10:30:00,47.72,48.06,47.72,47.74,1000.0,47.72,48.06,47.72,47.74,1000.0
2018-12-14 11:00:00,47.88,48.0,47.74,47.77,1200.0,47.88,48.0,47.74,47.77,1200.0
2018-12-14 11:30:00,47.86,47.86,47.47,47.47,1700.0,47.86,47.86,47.47,47.47,1700.0
2018-12-14 12:00:00,47.49,47.5,47.31,47.35,2100.0,47.49,47.5,47.31,47.35,2100.0
2018-12-14 12:30:00,47.35,47.39,47.15,47.21,900.0,47.35,47.39,47.15,47.21,900.0
2018-12-14 13:00:00,47.19,47.25,47.13,47.25,900.0,47.19,47.25,47.13,47.25,900.0
2018-12-14 13:30:00,47.13,47.16,47.13,47.15,300.0,47.13,47.16,47.13,47.15,300.0
2018-12-14 14:00:00,47.16,47.24,47.02,47.24,1100.0,47.16,47.24,47.02,47.24,1100.0
2018-12-14 14:30:00,47.23,47.23,47.08,47.08,1100.0,47.23,47.23,47.08,47.08,1100.0
2018-12-14 15:00:00,47.14,47.19,46.96,46.96,1100.0,47.14,47.19,46.96,46.96,1100.0
2018-12-14 15:30:00,47.01,47.01,46.81,46.84,2200.0,47.01,47.01,46.81,46.84,2200.0
2018-12-17 09:30:00,46.32,46.55,46.12,46.44,1350.0,46.32,46.55,46.12,46.44,1350.0
2018-12-17 10:00:00,46.39,46.52,46.38,46.45,1100.0,46.39,46.52,46.38,46.45,1100.0
2018-12-17 10:30:00,46.69,47.05,46.58,46.97,1400.0,46.69,47.05,46.58,46.97,1400.0
2018-12-17 11:00:00,47.09,47.13,46.98,47.04,1500.0,47.09,47.13,46.98,47.04,1500.0
2018-12-17 11:30:00,46.86,46.98,46.72,46.82,1600.0,46.86,46.98,46.72,46.82,1600.0
2018-12-17 12:00:00,46.8,46.84,46.51,46.51,4000.0,46.8,46.84,46.51,46.51,4000.0
2018-12-17 12:30:00,46.35,46.35,46.01,46.01,700.0,46.35,46.35,46.01,46.01,700.0
2018-12-17 13:00:00,45.9,45.99,45.79,45.79,1000.0,45.9,45.99,45.79,45.79,1000.0
2018-12-17 13:30:00,45.83,45.83,45.65,45.7,800.0,45.83,45.83,45.65,45.7,800.0
2018-12-17 14:00:00,45.6,45.7,45.56,45.56,808.0,45.6,45.7,45.56,45.56,808.0
2018-12-17 14:30:00,45.65,45.72,45.55,45.59,1000.0,45.65,45.72,45.55,45.59,1000.0
2018-12-17 15:00:00,45.53,45.71,45.46,45.47,3046.0,45.53,45.71,45.46,45.47,3046.0
2018-12-17 15:30:00,45.48,45.48,45.09,45.35,7324.0,45.48,45.48,45.09,45.35,7324.0
2018-12-18 09:30:00,45.96,47.16,45.96,47.14,2400.0,45.96,47.16,45.96,47.14,2400.0
2018-12-18 10:00:00,47.04,47.06,46.78,46.92,1500.0,47.04,47.06,46.78,46.92,1500.0
2018-12-18 10:30:00,47.04,47.04,46.82,46.97,1100.0,47.04,47.04,46.82,46.97,1100.0
2018-12-18 11:00:00,47.12,47.12,46.45,46.45,2198.0,47.12,47.12,46.45,46.45,2198.0
2018-12-18 11:30:00,46.69,46.7,46.28,46.5,2300.0,46.69,46.7,46.28,46.5,2300.0
2018-12-18 12:00:00,46.68,46.86,46.57,46.75,1000.0,46.68,46.86,46.57,46.75,1000.0
2018-12-18 12:30:00,46.92,46.92,46.61,46.86,1300.0,46.92,46.92,46.61,46.86,1300.0
2018-12-18 13:00:00,46.89,46.89,46.55,46.55,1100.0,46.89,46.89,46.55,46.55,1100.0
2018-12-18 13:30:00,46.54,46.56,46.5,46.52,900.0,46.54,46.56,46.5,46.52,900.0
2018-12-18 14:00:00,46.61,46.64,46.54,46.54,619.0,46.61,46.64,46.54,46.54,619.0
2018-12-18 14:30:00,46.55,46.55,46.19,46.19,1700.0,46.55,46.55,46.19,46.19,1700.0
2018-12-18 15:00:00,46.13,46.19,46.01,46.09,2200.0,46.13,46.19,46.01,46.09,2200.0
2018-12-18 15:30:00,46.16,46.52,46.16,46.26,2862.0,46.16,46.52,46.16,46.26,2862.0
2018-12-19 09:30:00,46.26,46.64,46.09,46.64,2300.0,46.26,46.64,46.09,46.64,2300.0
2018-12-19 10:00:00,46.68,46.72,46.6,46.72,537.0,46.68,46.72,46.6,46.72,537.0
2018-12-19 10:30:00,46.81,46.81,46.4,46.49,1300.0,46.81,46.81,46.4,46.49,1300.0
2018-12-19 11:00:00,46.41,46.41,46.02,46.02,500.0,46.41,46.41,46.02,46.02,500.0
2018-12-19 11:30:00,45.94,46.08,45.94,46.0,1100.0,45.94,46.08,45.94,46.0,1100.0
2018-12-19 12:00:00,46.06,46.06,45.95,46.02,900.0,46.06,46.06,45.95,46.02,900.0
2018-12-19 12:30:00,45.87,45.91,45.74,45.74,800.0,45.87,45.91,45.74,45.74,800.0
2018-12-19 13:00:00,45.73,45.73,45.49,45.52,9200.0,45.73,45.73,45.49,45.52,9200.0
2018-12-19 13:30:00,45.58,45.62,45.45,45.49,4330.0,45.58,45.62,45.45,45.49,4330.0
2018-12-19 14:00:00,45.54,45.54,44.46,44.89,5150.0,45.54,45.54,44.46,44.89,5150.0
2018-12-19 14:30:00,44.84,45.0,43.93,44.08,7400.0,44.84,45.0,43.93,44.08,7400.0
2018-12-19 15:00:00,44.09,44.09,43.5,43.64,13016.0,44.09,44.09,43.5,43.64,13016.0
2018-12-19 15:30:00,43.69,44.02,43.69,43.88,12729.0,43.69,44.02,43.69,43.88,12729.0
2018-12-20 09:30:00,44.42,44.52,43.66,44.3,2500.0,44.42,44.52,43.66,44.3,2500.0
2018-12-20 10:00:00,44.31,44.32,43.75,43.93,7500.0,44.31,44.32,43.75,43.93,7500.0
2018-12-20 10:30:00,43.79,44.0,43.53,43.62,8630.0,43.79,44.0,43.53,43.62,8630.0
2018-12-20 11:00:00,43.54,43.62,42.81,42.81,6100.0,43.54,43.62,42.81,42.81,6100.0
2018-12-20 11:30:00,42.88,42.88,42.28,42.65,5300.0,42.88,42.88,42.28,42.65,5300.0
2018-12-20 12:00:00,42.71,42.74,42.47,42.74,2200.0,42.71,42.74,42.47,42.74,2200.0
2018-12-20 12:30:00,42.75,42.75,42.42,42.54,2300.0,42.75,42.75,42.42,42.54,2300.0
2018-12-20 13:00:00,42.49,42.57,42.31,42.57,1300.0,42.49,42.57,42.31,42.57,1300.0
2018-12-20 13:30:00,42.52,42.7,42.52,42.64,1000.0,42.52,42.7,42.52,42.64,1000.0
2018-12-20 14:00:00,42.67,42.83,42.41,42.79,1800.0,42.67,42.83,42.41,42.79,1800.0
2018-12-20 14:30:00,42.82,43.16,42.82,42.98,2100.0,42.82,43.16,42.82,42.98,2100.0
2018-12-20 15:00:00,43.0,43.17,42.91,43.02,2900.0,43.0,43.17,42.91,43.02,2900.0
2018-12-20 15:30:00,43.01,43.18,42.67,42.78,5600.0,43.01,43.18,42.67,42.78,5600.0
2018-12-21 09:30:00,43.11,43.24,42.96,43.04,3000.0,43.11,43.24,42.96,43.04,3000.0
2018-12-21 10:00:00,43.19,43.53,42.93,43.53,1500.0,43.19,43.53,42.93,43.53,1500.0
2018-12-21 10:30:00,43.52,43.52,43.24,43.24,3200.0,43.52,43.52,43.24,43.24,3200.0
2018-12-21 11:00:00,43.22,43.22,42.73,42.73,1700.0,43.22,43.22,42.73,42.73,1700.0
2018-12-21 11:30:00,43.01,43.01,42.6,42.63,1900.0,43.01,43.01,42.6,42.63,1900.0
2018-12-21 12:00:00,42.59,42.62,41.9,41.9,1200.0,42.59,42.62,41.9,41.9,1200.0
2018-12-21 12:30:00,41.9,42.35,41.9,42.19,1500.0,41.9,42.35,41.9,42.19,1500.0
2018-12-21 13:00:00,42.39,42.42,42.34,42.39,8516.0,42.39,42.42,42.34,42.39,8516.0
2018-12-21 13:30:00,42.54,42.75,42.47,42.47,1800.0,42.54,42.75,42.47,42.47,1800.0
2018-12-21 14:00:00,42.54,42.56,42.33,42.35,1200.0,42.54,42.56,42.33,42.35,1200.0
2018-12-21 14:30:00,42.48,42.48,42.31,42.36,1346.0,42.48,42.48,42.31,42.36,1346.0
2018-12-21 15:00:00,42.43,42.43,42.0,42.0,1500.0,42.43,42.43,42.0,42.0,1500.0
2018-12-21 15:30:00,42.0,42.09,41.85,42.04,6901.0,42.0,42.09,41.85,42.04,6901.0
2018-12-24 09:30:00,41.63,42.12,41.37,41.65,3700.0,41.63,42.12,41.37,41.65,3700.0
2018-12-24 10:00:00,41.75,42.24,41.75,42.01,2700.0,41.75,42.24,41.75,42.01,2700.0
2018-12-24 10:30:00,42.17,42.8,42.12,42.8,1654.0,42.17,42.8,42.12,42.8,1654.0
2018-12-24 11:00:00,42.96,43.09,42.82,42.89,2400.0,42.96,43.09,42.82,42.89,2400.0
2018-12-24 11:30:00,42.81,42.81,42.64,42.7,1000.0,42.81,42.81,42.64,42.7,1000.0
2018-12-24 12:00:00,42.67,42.93,42.36,42.36,2801.0,42.67,42.93,42.36,42.36,2801.0
2018-12-24 12:30:00,42.22,42.22,41.41,41.41,4064.0,42.22,42.22,41.41,41.41,4064.0
2018-12-26 09:30:00,42.46,42.64,42.38,42.61,900.0,42.46,42.64,42.38,42.61,900.0
2018-12-26 10:00:00,42.72,42.72,42.14,42.18,824.0,42.72,42.72,42.14,42.18,824.0
2018-12-26 10:30:00,42.1,42.1,41.75,41.75,1100.0,42.1,42.1,41.75,41.75,1100.0
2018-12-26 11:00:00,41.73,42.06,41.73,41.98,600.0,41.73,42.06,41.73,41.98,600.0
2018-12-26 11:30:00,42.42,42.6,42.37,42.6,1300.0,42.42,42.6,42.37,42.6,1300.0
2018-12-26 12:00:00,42.49,42.96,42.48,42.9,1000.0,42.49,42.96,42.48,42.9,1000.0
2018-12-26 12:30:00,42.9,43.31,42.9,43.3,800.0,42.9,43.31,42.9,43.3,800.0
2018-12-26 13:00:00,43.29,43.29,43.15,43.15,600.0,43.29,43.29,43.15,43.15,600.0
2018-12-26 13:30:00,43.19,43.5,43.14,43.49,1400.0,43.19,43.5,43.14,43.49,1400.0
2018-12-26 14:00:00,43.53,43.55,43.5,43.55,600.0,43.53,43.55,43.5,43.55,600.0
2018-12-26 14:30:00,43.6,43.71,43.59,43.71,1047.0,43.6,43.71,43.59,43.71,1047.0
2018-12-26 15:00:00,43.71,43.98,43.69,43.97,1700.0,43.71,43.98,43.69,43.97,1700.0
2018-12-26 15:30:00,44.07,44.59,44.04,44.59,4400.0,44.07,44.59,44.04,44.59,4400.0
2018-12-27 09:30:00,43.24,44.46,43.24,43.63,1900.0,43.24,44.46,43.24,43.63,1900.0
2018-12-27 10:00:00,43.75,43.88,43.64,43.85,900.0,43.75,43.88,43.64,43.85,900.0
2018-12-27 10:30:00,43.56,43.65,43.56,43.61,900.0,43.56,43.65,43.56,43.61,900.0
2018-12-27 11:00:00,43.41,43.8,43.41,43.8,480.0,43.41,43.8,43.41,43.8,480.0
2018-12-27 11:30:00,43.91,43.91,43.69,43.71,600.0,43.91,43.91,43.69,43.71,600.0
2018-12-27 12:00:00,43.65,43.8,43.65,43.76,800.0,43.65,43.8,43.65,43.76,800.0
2018-12-27 12:30:00,43.45,43.61,43.45,43.61,400.0,43.45,43.61,43.45,43.61,400.0
2018-12-27 13:00:00,43.56,43.56,43.5,43.5,300.0,43.56,43.56,43.5,43.5,300.0
2018-12-27 13:30:00,43.41,43.42,43.12,43.12,300.0,43.41,43.42,43.12,43.12,300.0
2018-12-27 14:00:00,43.06,43.26,43.02,43.04,800.0,43.06,43.26,43.02,43.04,800.0
2018-12-27 14:30:00,43.21,43.54,43.19,43.54,800.0,43.21,43.54,43.19,43.54,800.0
2018-12-27 15:00:00,43.75,43.9,43.75,43.9,200.0,43.75,43.9,43.75,43.9,200.0
2018-12-27 15:30:00,44.15,44.66,44.15,44.66,1683.0,44.15,44.66,44.15,44.66,1683.0
2018-12-28 09:30:00,45.37,45.37,44.87,44.87,1095.0,45.37,45.37,44.87,44.87,1095.0
2018-12-28 10:00:00,44.91,44.91,44.1,44.28,1100.0,44.91,44.91,44.1,44.28,1100.0
2018-12-28 10:30:00,44.57,44.77,44.4,44.4,700.0,44.57,44.77,44.4,44.4,700.0
2018-12-28 11:00:00,44.47,44.6,44.47,44.6,500.0,44.47,44.6,44.47,44.6,500.0
2018-12-28 11:30:00,44.83,44.92,44.6,44.66,1500.0,44.83,44.92,44.6,44.66,1500.0
2018-12-28 12:00:00,44.82,44.85,44.72,44.77,600.0,44.82,44.85,44.72,44.77,600.0
2018-12-28 12:30:00,44.77,44.95,44.77,44.93,1300.0,44.77,44.95,44.77,44.93,1300.0
2018-12-28 13:00:00,44.89,45.25,44.89,45.05,600.0,44.89,45.25,44.89,45.05,600.0
2018-12-28 13:30:00,44.94,45.19,44.94,45.17,500.0,44.94,45.19,44.94,45.17,500.0
2018-12-28 14:00:00,45.42,45.65,45.39,45.47,938.0,45.42,45.65,45.39,45.47,938.0
2018-12-28 14:30:00,45.68,46.09,45.68,46.01,1800.0,45.68,46.09,45.68,46.01,1800.0
2018-12-28 15:00:00,46.21,46.21,45.56,45.56,2400.0,46.21,46.21,45.56,45.56,2400.0
2018-12-28 15:30:00,45.48,45.48,45.12,45.15,4268.0,45.48,45.48,45.12,45.15,4268.0
2018-12-31 09:30:00,45.77,46.2,45.5,45.5,900.0,45.77,46.2,45.5,45.5,900.0
2018-12-31 10:00:00,45.9,45.9,45.47,45.47,1000.0,45.9,45.9,45.47,45.47,1000.0
2018-12-31 10:30:00,45.52,45.62,45.2,45.2,2443.0,45.52,45.62,45.2,45.2,2443.0
2018-12-31 11:00:00,45.19,45.19,45.08,45.19,600.0,45.19,45.19,45.08,45.19,600.0
2018-12-31 11:30:00,45.09,45.43,45.0,45.38,600.0,45.09,45.43,45.0,45.38,600.0
2018-12-31 12:00:00,45.58,45.58,45.56,45.56,289.0,45.58,45.58,45.56,45.56,289.0
2018-12-31 12:30:00,45.43,45.62,45.42,45.58,1200.0,45.43,45.62,45.42,45.58,1200.0
2018-12-31 13:00:00,45.62,45.8,45.62,45.8,200.0,45.62,45.8,45.62,45.8,200.0
2018-12-31 13:30:00,45.58,45.58,45.19,45.24,900.0,45.58,45.58,45.19,45.24,900.0
2018-12-31 14:00:00,45.28,45.35,45.24,45.35,1400.0,45.28,45.35,45.24,45.35,1400.0
2018-12-31 14:30:00,45.32,45.52,45.29,45.44,1900.0,45.32,45.52,45.29,45.44,1900.0
2018-12-31 15:00:00,45.4,45.49,45.34,45.49,1700.0,45.4,45.49,45.34,45.49,1700.0
2018-12-31 15:30:00,45.46,45.84,45.39,45.84,6300.0,45.46,45.84,45.39,45.84,6300.0
2019-01-02 09:30:00,45.3,45.74,45.23,45.74,1000.0,45.3,45.74,45.23,45.74,1000.0
2019-01-02 10:00:00,45.7,46.12,45.7,46.02,1300.0,45.7,46.12,45.7,46.02,1300.0
2019-01-02 10:30:00,45.99,46.36,45.86,46.32,2100.0,45.99,46.36,45.86,46.32,2100.0
2019-01-02 11:00:00,46.22,46.54,46.22,46.41,2500.0,46.22,46.54,46.22,46.41,2500.0
2019-01-02 11:30:00,46.28,46.38,46.23,46.23,900.0,46.28,46.38,46.23,46.23,900.0
2019-01-02 12:00:00,46.06,46.06,45.77,45.79,1600.0,46.06,46.06,45.77,45.79,1600.0
2019-01-02 12:30:00,45.95,46.26,45.95,46.2,2700.0,45.95,46.26,45.95,46.2,2700.0
2019-01-02 13:00:00,46.21,46.21,46.03,46.08,2100.0,46.21,46.21,46.03,46.08,2100.0
2019-01-02 13:30:00,46.15,46.33,46.15,46.28,1100.0,46.15,46.33,46.15,46.28,1100.0
2019-01-02 14:00:00,46.21,46.31,46.05,46.29,900.0,46.21,46.31,46.05,46.29,900.0
2019-01-02 14:30:00,46.29,46.36,46.17,46.19,1500.0,46.29,46.36,46.17,46.19,1500.0
2019-01-02 15:00:00,46.15,46.15,45.92,45.94,2800.0,46.15,46.15,45.92,45.94,2800.0
2019-01-02 15:30:00,45.93,46.12,45.79,46.12,5193.0,45.93,46.12,45.79,46.12,5193.0
2019-01-03 09:30:00,44.85,45.02,44.0,44.05,4734.0,44.85,45.02,44.0,44.05,4734.0
2019-01-03 10:00:00,43.95,43.95,43.48,43.8,2399.0,43.95,43.95,43.48,43.8,2399.0
2019-01-03 10:30:00,43.76,43.76,43.55,43.7,1100.0,43.76,43.76,43.55,43.7,1100.0
2019-01-03 11:00:00,43.89,44.12,43.73,44.07,1000.0,43.89,44.12,43.73,44.07,1000.0
2019-01-03 11:30:00,44.01,44.12,43.92,44.12,700.0,44.01,44.12,43.92,44.12,700.0
2019-01-03 12:00:00,44.09,44.09,43.62,43.65,800.0,44.09,44.09,43.62,43.65,800.0
2019-01-03 12:30:00,43.65,43.65,43.64,43.64,300.0,43.65,43.65,43.64,43.64,300.0
2019-01-03 13:00:00,43.82,43.89,43.53,43.53,700.0,43.82,43.89,43.53,43.53,700.0
2019-01-03 13:30:00,43.61,43.83,43.61,43.77,800.0,43.61,43.83,43.61,43.77,800.0
2019-01-03 14:00:00,43.83,43.92,43.78,43.83,1373.0,43.83,43.92,43.78,43.83,1373.0
2019-01-03 14:30:00,44.0,44.0,43.79,43.8,1256.0,44.0,44.0,43.79,43.8,1256.0
2019-01-03 15:00:00,43.57,43.6,43.33,43.36,2221.0,43.57,43.6,43.33,43.36,2221.0
2019-01-03 15:30:00,43.35,43.61,43.11,43.11,7127.0,43.35,43.61,43.11,43.11,7127.0
2019-01-04 09:30:00,43.94,44.03,43.62,44.03,800.0,43.94,44.03,43.62,44.03,800.0
2019-01-04 10:00:00,44.4,44.63,44.13,44.62,1400.0,44.4,44.63,44.13,44.62,1400.0
2019-01-04 10:30:00,44.75,44.85,44.44,44.78,2900.0,44.75,44.85,44.44,44.78,2900.0
2019-01-04 11:00:00,44.9,45.04,44.89,45.04,2200.0,44.9,45.04,44.89,45.04,2200.0
2019-01-04 11:30:00,45.1,45.24,45.1,45.24,750.0,45.1,45.24,45.1,45.24,750.0
2019-01-04 12:00:00,45.08,45.21,45.08,45.21,300.0,45.08,45.21,45.08,45.21,300.0
2019-01-04 12:30:00,45.3,45.44,45.3,45.44,200.0,45.3,45.44,45.3,45.44,200.0
2019-01-04 13:00:00,45.7,45.75,45.63,45.75,300.0,45.7,45.75,45.63,45.75,300.0
2019-01-04 13:30:00,45.88,45.88,45.46,45.47,700.0,45.88,45.88,45.46,45.47,700.0
2019-01-04 14:00:00,45.43,45.68,45.38,45.68,900.0,45.43,45.68,45.38,45.68,900.0
2019-01-04 14:30:00,45.62,45.65,45.41,45.41,600.0,45.62,45.65,45.41,45.41,600.0
2019-01-04 15:00:00,45.46,45.63,45.45,45.56,998.0,45.46,45.63,45.45,45.56,998.0
2019-01-04 15:30:00,45.66,45.78,45.6,45.77,2197.0,45.66,45.78,45.6,45.77,2197.0
2019-01-07 09:30:00,46.24,46.24,45.74,46.22,1300.0,46.24,46.24,45.74,46.22,1300.0
2019-01-07 10:00:00,46.38,46.38,46.2,46.2,2736.0,46.38,46.38,46.2,46.2,2736.0
2019-01-07 10:30:00,46.45,46.57,46.45,46.57,500.0,46.45,46.57,46.45,46.57,500.0
2019-01-07 11:00:00,46.74,46.91,46.72,46.72,500.0,46.74,46.91,46.72,46.72,500.0
2019-01-07 11:30:00,46.81,47.24,46.81,47.24,400.0,46.81,47.24,46.81,47.24,400.0
2019-01-07 12:00:00,47.27,47.41,47.24,47.41,1200.0,47.27,47.41,47.24,47.41,1200.0
2019-01-07 12:30:00,47.54,47.81,47.51,47.63,1200.0,47.54,47.81,47.51,47.63,1200.0
2019-01-07 13:00:00,47.46,47.64,47.46,47.58,700.0,47.46,47.64,47.46,47.58,700.0
2019-01-07 13:30:00,47.54,47.61,47.29,47.29,900.0,47.54,47.61,47.29,47.29,900.0
2019-01-07 14:00:00,47.3,47.38,47.27,47.37,600.0,47.3,47.38,47.27,47.37,600.0
2019-01-07 14:30:00,47.29,47.29,46.89,46.89,1000.0,47.29,47.29,46.89,46.89,1000.0
2019-01-07 15:00:00,46.86,47.24,46.86,47.22,1717.0,46.86,47.24,46.86,47.22,1717.0
2019-01-07 15:30:00,47.16,47.43,47.03,47.41,6675.0,47.16,47.43,47.03,47.41,6675.0
2019-01-08 09:30:00,48.05,48.05,47.09,47.13,1900.0,48.05,48.05,47.09,47.13,1900.0
2019-01-08 10:00:00,47.24,47.76,47.09,47.45,1800.0,47.24,47.76,47.09,47.45,1800.0
2019-01-08 10:30:00,47.46,47.68,47.38,47.55,2900.0,47.46,47.68,47.38,47.55,2900.0
2019-01-08 11:00:00,47.68,47.87,47.68,47.7,2200.0,47.68,47.87,47.68,47.7,2200.0
2019-01-08 11:30:00,47.53,47.84,47.53,47.84,1400.0,47.53,47.84,47.53,47.84,1400.0
2019-01-08 12:00:00,47.93,47.99,47.73,47.91,1500.0,47.93,47.99,47.73,47.91,1500.0
2019-01-08 12:30:00,47.95,47.95,47.61,47.67,500.0,47.95,47.95,47.61,47.67,500.0
2019-01-08 13:00:00,47.6,47.61,47.6,47.61,200.0,47.6,47.61,47.6,47.61,200.0
2019-01-08 13:30:00,47.55,47.79,47.55,47.75,600.0,47.55,47.79,47.55,47.75,600.0
2019-01-08 14:00:00,47.79,47.79,47.75,47.75,400.0,47.79,47.79,47.75,47.75,400.0
2019-01-08 14:30:00,47.78,47.79,47.62,47.62,300.0,47.78,47.79,47.62,47.62,300.0
2019-01-08 15:00:00,47.69,47.69,47.56,47.66,1300.0,47.69,47.69,47.56,47.66,1300.0
2019-01-08 15:30:00,47.78,47.84,47.59,47.84,2800.0,47.78,47.84,47.59,47.84,2800.0
2019-01-09 09:30:00,48.21,49.25,47.54,49.1,2400.0,48.21,49.25,47.54,49.1,2400.0
2019-01-09 10:00:00,49.12,49.12,48.92,49.04,914.0,49.12,49.12,48.92,49.04,914.0
2019-01-09 10:30:00,49.12,49.12,48.9,48.97,900.0,49.12,49.12,48.9,48.97,900.0
2019-01-09 11:00:00,49.11,49.24,49.11,49.24,1000.0,49.11,49.24,49.11,49.24,1000.0
2019-01-09 11:30:00,49.5,49.67,49.42,49.67,3000.0,49.5,49.67,49.42,49.67,3000.0
2019-01-09 12:00:00,49.69,49.78,49.69,49.76,300.0,49.69,49.78,49.69,49.76,300.0
2019-01-09 12:30:00,49.83,50.06,49.83,50.06,1100.0,49.83,50.06,49.83,50.06,1100.0
2019-01-09 13:00:00,49.99,50.05,49.99,50.02,300.0,49.99,50.05,49.99,50.02,300.0
2019-01-09 13:30:00,50.05,50.05,49.93,50.02,1100.0,50.05,50.05,49.93,50.02,1100.0
2019-01-09 14:00:00,50.18,50.25,50.04,50.04,5080.0,50.18,50.25,50.04,50.04,5080.0
2019-01-09 14:30:00,50.09,50.2,50.04,50.14,3700.0,50.09,50.2,50.04,50.14,3700.0
2019-01-09 15:00:00,50.18,50.23,49.9,49.9,2300.0,50.18,50.23,49.9,49.9,2300.0
2019-01-09 15:30:00,49.84,50.07,49.46,50.07,19816.0,49.84,50.07,49.46,50.07,19816.0
2019-01-10 09:30:00,49.03,49.48,49.03,49.25,1400.0,49.03,49.48,49.03,49.25,1400.0
2019-01-10 10:00:00,49.44,49.66,49.4,49.61,1700.0,49.44,49.66,49.4,49.61,1700.0
2019-01-10 10:30:00,49.85,50.07,49.79,50.07,3300.0,49.85,50.07,49.79,50.07,3300.0
2019-01-10 11:00:00,49.98,50.1,49.9,50.04,1600.0,49.98,50.1,49.9,50.04,1600.0
2019-01-10 11:30:00,50.03,50.21,50.03,50.21,1000.0,50.03,50.21,50.03,50.21,1000.0
2019-01-10 12:00:00,50.23,50.23,50.12,50.12,400.0,50.23,50.23,50.12,50.12,400.0
2019-01-10 12:30:00,50.26,50.46,50.22,50.46,1006.0,50.26,50.46,50.22,50.46,1006.0
2019-01-10 13:00:00,50.53,50.53,50.33,50.33,600.0,50.53,50.53,50.33,50.33,600.0
2019-01-10 13:30:00,50.26,50.28,50.07,50.07,500.0,50.26,50.28,50.07,50.07,500.0
2019-01-10 14:00:00,50.15,50.66,50.15,50.56,634.0,50.15,50.66,50.15,50.56,634.0
2019-01-10 14:30:00,50.55,50.55,50.49,50.49,500.0,50.55,50.55,50.49,50.49,500.0
2019-01-10 15:00:00,50.6,50.64,50.53,50.61,1500.0,50.6,50.64,50.53,50.61,1500.0
2019-01-10 15:30:00,50.52,50.87,50.52,50.81,3247.0,50.52,50.87,50.52,50.81,3247.0
2019-01-11 09:30:00,50.86,51.38,50.63,51.27,3300.0,50.86,51.38,50.63,51.27,3300.0
2019-01-11 10:00:00,51.36,51.89,51.36,51.43,2260.0,51.36,51.89,51.36,51.43,2260.0
2019-01-11 10:30:00,51.2,51.5,51.19,51.5,1600.0,51.2,51.5,51.19,51.5,1600.0
2019-01-11 11:00:00,51.68,51.96,51.58,51.96,2014.0,51.68,51.96,51.58,51.96,2014.0
2019-01-11 11:30:00,51.88,52.14,51.88,52.14,922.0,51.88,52.14,51.88,52.14,922.0
2019-01-11 12:00:00,52.24,52.84,52.24,52.84,3800.0,52.24,52.84,52.24,52.84,3800.0
2019-01-11 12:30:00,52.84,53.03,52.6,52.89,1400.0,52.84,53.03,52.6,52.89,1400.0
2019-01-11 13:00:00,52.8,53.01,52.64,52.77,14332.0,52.8,53.01,52.64,52.77,14332.0
2019-01-11 13:30:00,52.73,52.74,52.44,52.53,1800.0,52.73,52.74,52.44,52.53,1800.0
2019-01-11 14:00:00,52.51,52.51,52.28,52.3,1100.0,52.51,52.51,52.28,52.3,1100.0
2019-01-11 14:30:00,52.33,52.34,51.86,51.86,1700.0,52.33,52.34,51.86,51.86,1700.0
2019-01-11 15:00:00,51.85,52.22,51.85,52.22,3000.0,51.85,52.22,51.85,52.22,3000.0
2019-01-11 15:30:00,52.18,52.5,52.18,52.3,8920.0,52.18,52.5,52.18,52.3,8920.0
2019-01-14 09:30:00,51.45,51.54,51.37,51.47,1700.0,51.45,51.54,51.37,51.47,1700.0
2019-01-14 10:00:00,51.27,51.48,51.25,51.45,1400.0,51.27,51.48,51.25,51.45,1400.0
2019-01-14 10:30:00,51.51,51.63,51.31,51.32,2300.0,51.51,51.63,51.31,51.32,2300.0
2019-01-14 11:00:00,51.18,51.2,50.6,50.77,2200.0,51.18,51.2,50.6,50.77,2200.0
2019-01-14 11:30:00,51.03,51.05,50.97,51.02,791.0,51.03,51.05,50.97,51.02,791.0
2019-01-14 12:00:00,50.95,51.23,50.95,51.23,300.0,50.95,51.23,50.95,51.23,300.0
2019-01-14 12:30:00,51.19,51.49,51.19,51.45,500.0,51.19,51.49,51.19,51.45,500.0
2019-01-14 13:00:00,51.32,51.4,51.32,51.38,600.0,51.32,51.4,51.32,51.38,600.0
2019-01-14 13:30:00,51.42,51.45,51.42,51.45,300.0,51.42,51.45,51.42,51.45,300.0
2019-01-14 14:00:00,51.44,51.46,51.35,51.41,700.0,51.44,51.46,51.35,51.41,700.0
2019-01-14 14:30:00,51.43,51.53,51.42,51.52,1500.0,51.43,51.53,51.42,51.52,1500.0
2019-01-14 15:00:00,51.57,51.57,51.31,51.31,1000.0,51.57,51.57,51.31,51.31,1000.0
2019-01-14 15:30:00,51.25,51.25,50.87,50.87,4883.0,51.25,51.25,50.87,50.87,4883.0
2019-01-15 09:30:00,51.51,51.75,51.14,51.75,3200.0,51.51,51.75,51.14,51.75,3200.0
2019-01-15 10:00:00,51.96,52.2,51.65,51.65,1900.0,51.96,52.2,51.65,51.65,1900.0
2019-01-15 10:30:00,51.35,51.55,51.18,51.55,1300.0,51.35,51.55,51.18,51.55,1300.0
2019-01-15 11:00:00,51.71,51.91,51.62,51.91,1800.0,51.71,51.91,51.62,51.91,1800.0
2019-01-15 11:30:00,51.88,52.11,51.82,52.11,2200.0,51.88,52.11,51.82,52.11,2200.0
2019-01-15 12:00:00,52.22,52.29,52.13,52.29,1300.0,52.22,52.29,52.13,52.29,1300.0
2019-01-15 12:30:00,52.28,52.28,52.2,52.2,400.0,52.28,52.28,52.2,52.2,400.0
2019-01-15 13:00:00,51.8,51.9,51.8,51.8,500.0,51.8,51.9,51.8,51.8,500.0
2019-01-15 13:30:00,51.94,51.97,51.94,51.97,1000.0,51.94,51.97,51.94,51.97,1000.0
2019-01-15 14:00:00,52.03,52.07,51.82,51.83,1079.0,52.03,52.07,51.82,51.83,1079.0
2019-01-15 14:30:00,51.75,52.0,51.75,52.0,600.0,51.75,52.0,51.75,52.0,600.0
2019-01-15 15:00:00,51.97,52.05,51.97,52.0,2600.0,51.97,52.05,51.97,52.0,2600.0
2019-01-15 15:30:00,51.98,52.04,51.78,51.95,5770.0,51.98,52.04,51.78,51.95,5770.0
2019-01-16 09:30:00,52.29,52.75,52.23,52.75,2400.0,52.29,52.75,52.23,52.75,2400.0
2019-01-16 10:00:00,52.68,52.96,52.51,52.58,1501.0,52.68,52.96,52.51,52.58,1501.0
2019-01-16 10:30:00,52.55,52.91,52.47,52.81,1200.0,52.55,52.91,52.47,52.81,1200.0
2019-01-16 11:00:00,52.73,52.82,52.62,52.63,1200.0,52.73,52.82,52.62,52.63,1200.0
2019-01-16 11:30:00,52.72,52.74,52.53,52.58,2100.0,52.72,52.74,52.53,52.58,2100.0
2019-01-16 12:00:00,52.59,52.66,52.47,52.47,2270.0,52.59,52.66,52.47,52.47,2270.0
2019-01-16 12:30:00,52.33,52.37,52.28,52.32,1000.0,52.33,52.37,52.28,52.32,1000.0
2019-01-16 13:00:00,52.28,52.28,52.14,52.23,900.0,52.28,52.28,52.14,52.23,900.0
2019-01-16 13:30:00,52.24,52.24,52.2,52.2,300.0,52.24,52.24,52.2,52.2,300.0
2019-01-16 14:00:00,52.2,52.2,52.08,52.12,500.0,52.2,52.2,52.08,52.12,500.0
2019-01-16 14:30:00,52.09,52.29,51.94,51.94,2200.0,52.09,52.29,51.94,51.94,2200.0
2019-01-16 15:00:00,51.99,52.0,51.92,51.92,400.0,51.99,52.0,51.92,51.92,400.0
2019-01-16 15:30:00,51.92,51.92,51.35,51.35,5549.0,51.92,51.92,51.35,51.35,5549.0
2019-01-17 09:30:00,51.08,51.41,51.0,51.41,1200.0,51.08,51.41,51.0,51.41,1200.0
2019-01-17 10:00:00,51.34,51.34,51.22,51.32,1100.0,51.34,51.34,51.22,51.32,1100.0
2019-01-17 10:30:00,51.21,51.32,51.18,51.3,1400.0,51.21,51.32,51.18,51.3,1400.0
2019-01-17 11:00:00,51.37,51.39,51.23,51.23,1600.0,51.37,51.39,51.23,51.23,1600.0
2019-01-17 11:30:00,51.19,51.35,51.18,51.19,1400.0,51.19,51.35,51.18,51.19,1400.0
2019-01-17 12:00:00,51.24,51.26,51.18,51.23,1100.0,51.24,51.26,51.18,51.23,1100.0
2019-01-17 12:30:00,51.3,51.35,51.14,51.14,600.0,51.3,51.35,51.14,51.14,600.0
2019-01-17 13:00:00,51.18,51.27,51.15,51.27,1000.0,51.18,51.27,51.15,51.27,1000.0
2019-01-17 13:30:00,51.26,51.27,51.1,51.13,900.0,51.26,51.27,51.1,51.13,900.0
2019-01-17 14:00:00,51.16,51.16,50.98,51.01,2400.0,51.16,51.16,50.98,51.01,2400.0
2019-01-17 14:30:00,51.04,51.57,51.02,51.06,9400.0,51.04,51.57,51.02,51.06,9400.0
2019-01-17 15:00:00,51.12,51.12,50.88,51.06,6360.0,51.12,51.12,50.88,51.06,6360.0
2019-01-17 15:30:00,51.11,51.11,50.79,50.79,11756.0,51.11,51.11,50.79,50.79,11756.0
2019-01-18 09:30:00,50.76,51.2,50.71,50.73,1900.0,50.76,51.2,50.71,50.73,1900.0
2019-01-18 10:00:00,50.83,51.22,50.63,51.22,8508.0,50.83,51.22,50.63,51.22,8508.0
2019-01-18 10:30:00,51.2,51.26,51.18,51.24,3585.0,51.2,51.26,51.18,51.24,3585.0
2019-01-18 11:00:00,51.26,51.62,51.23,51.61,3043.0,51.26,51.62,51.23,51.61,3043.0
2019-01-18 11:30:00,51.69,51.69,51.25,51.45,1721.0,51.69,51.69,51.25,51.45,1721.0
2019-01-18 12:00:00,51.44,51.8,51.4,51.64,1600.0,51.44,51.8,51.4,51.64,1600.0
2019-01-18 12:30:00,51.65,51.65,51.14,51.15,6300.0,51.65,51.65,51.14,51.15,6300.0
2019-01-18 13:00:00,51.22,51.27,51.04,51.15,5946.0,51.22,51.27,51.04,51.15,5946.0
2019-01-18 13:30:00,51.11,51.11,50.88,50.92,3100.0,51.11,51.11,50.88,50.92,3100.0
2019-01-18 14:00:00,50.95,51.04,50.71,50.76,3201.0,50.95,51.04,50.71,50.76,3201.0
2019-01-18 14:30:00,50.88,51.01,50.8,50.92,4454.0,50.88,51.01,50.8,50.92,4454.0
2019-01-18 15:00:00,50.91,50.91,50.63,50.63,6946.0,50.91,50.91,50.63,50.63,6946.0
2019-01-18 15:30:00,50.63,51.24,50.54,51.24,15384.0,50.63,51.24,50.54,51.24,15384.0
2019-01-22 09:30:00,50.8,50.8,49.0,49.27,7182.0,50.8,50.8,49.0,49.27,7182.0
2019-01-22 10:00:00,49.3,49.31,48.5,48.63,9501.0,49.3,49.31,48.5,48.63,9501.0
2019-01-22 10:30:00,48.68,48.76,48.39,48.5,3900.0,48.68,48.76,48.39,48.5,3900.0
2019-01-22 11:00:00,48.5,48.53,48.26,48.27,2333.0,48.5,48.53,48.26,48.27,2333.0
2019-01-22 11:30:00,48.26,48.26,48.11,48.11,400.0,48.26,48.26,48.11,48.11,400.0
2019-01-22 12:00:00,48.03,48.03,47.78,47.79,3400.0,48.03,48.03,47.78,47.79,3400.0
2019-01-22 12:30:00,47.76,47.8,47.58,47.63,996.0,47.76,47.8,47.58,47.63,996.0
2019-01-22 13:00:00,47.5,47.5,46.93,47.32,2017.0,47.5,47.5,46.93,47.32,2017.0
2019-01-22 13:30:00,47.61,47.83,47.61,47.73,1700.0,47.61,47.83,47.61,47.73,1700.0
2019-01-22 14:00:00,47.7,47.76,47.58,47.63,900.0,47.7,47.76,47.58,47.63,900.0
2019-01-22 14:30:00,47.44,47.51,47.28,47.4,2035.0,47.44,47.51,47.28,47.4,2035.0
2019-01-22 15:00:00,47.5,47.56,47.28,47.54,2600.0,47.5,47.56,47.28,47.54,2600.0
2019-01-22 15:30:00,47.54,47.73,47.33,47.51,6754.0,47.54,47.73,47.33,47.51,6754.0
2019-01-23 09:30:00,47.51,47.82,47.4,47.47,1500.0,47.51,47.82,47.4,47.47,1500.0
2019-01-23 10:00:00,47.33,47.45,46.95,46.95,3200.0,47.33,47.45,46.95,46.95,3200.0
2019-01-23 10:30:00,46.96,47.04,46.71,46.77,3865.0,46.96,47.04,46.71,46.77,3865.0
2019-01-23 11:00:00,46.75,47.03,46.75,46.82,1900.0,46.75,47.03,46.75,46.82,1900.0
2019-01-23 11:30:00,46.64,46.64,46.13,46.13,1300.0,46.64,46.64,46.13,46.13,1300.0
2019-01-23 12:00:00,46.17,46.51,46.06,46.51,3400.0,46.17,46.51,46.06,46.51,3400.0
2019-01-23 12:30:00,46.54,46.55,46.35,46.47,1700.0,46.54,46.55,46.35,46.47,1700.0
2019-01-23 13:00:00,46.29,46.45,46.22,46.4,1000.0,46.29,46.45,46.22,46.4,1000.0
2019-01-23 13:30:00,46.48,46.62,46.48,46.62,1800.0,46.48,46.62,46.48,46.62,1800.0
2019-01-23 14:00:00,46.65,47.0,46.65,46.83,2300.0,46.65,47.0,46.65,46.83,2300.0
2019-01-23 14:30:00,46.79,46.81,46.59,46.66,2119.0,46.79,46.81,46.59,46.66,2119.0
2019-01-23 15:00:00,46.7,46.86,46.7,46.82,4469.0,46.7,46.86,46.7,46.82,4469.0
2019-01-23 15:30:00,46.84,46.84,46.59,46.69,9899.0,46.84,46.84,46.59,46.69,9899.0
2019-01-24 09:30:00,47.13,48.12,47.13,48.11,3900.0,47.13,48.12,47.13,48.11,3900.0
2019-01-24 10:00:00,48.12,48.12,47.89,48.02,2500.0,48.12,48.12,47.89,48.02,2500.0
2019-01-24 10:30:00,47.98,48.2,47.94,48.0,7500.0,47.98,48.2,47.94,48.0,7500.0
2019-01-24 11:00:00,47.95,49.15,47.95,49.15,3800.0,47.95,49.15,47.95,49.15,3800.0
2019-01-24 11:30:00,49.11,49.26,48.96,49.06,6100.0,49.11,49.26,48.96,49.06,6100.0
2019-01-24 12:00:00,49.15,49.27,49.0,49.06,2800.0,49.15,49.27,49.0,49.06,2800.0
2019-01-24 12:30:00,49.06,49.06,48.9,48.9,400.0,49.06,49.06,48.9,48.9,400.0
2019-01-24 13:00:00,48.86,48.86,48.8,48.8,400.0,48.86,48.86,48.8,48.8,400.0
2019-01-24 13:30:00,48.75,48.93,48.71,48.93,500.0,48.75,48.93,48.71,48.93,500.0
2019-01-24 14:00:00,48.91,48.91,48.69,48.73,1000.0,48.91,48.91,48.69,48.73,1000.0
2019-01-24 14:30:00,48.64,48.64,48.47,48.47,986.0,48.64,48.64,48.47,48.47,986.0
2019-01-24 15:00:00,48.53,48.54,48.4,48.4,2200.0,48.53,48.54,48.4,48.4,2200.0
2019-01-24 15:30:00,48.35,48.52,48.3,48.36,3738.0,48.35,48.52,48.3,48.36,3738.0
2019-01-25 09:30:00,48.59,49.08,48.59,48.79,3200.0,48.59,49.08,48.59,48.79,3200.0
2019-01-25 10:00:00,48.94,49.37,48.9,49.37,3500.0,48.94,49.37,48.9,49.37,3500.0
2019-01-25 10:30:00,49.43,49.45,49.31,49.42,2900.0,49.43,49.45,49.31,49.42,2900.0
2019-01-25 11:00:00,49.5,49.5,49.28,49.29,1400.0,49.5,49.5,49.28,49.29,1400.0
2019-01-25 11:30:00,49.32,49.56,49.32,49.56,19879.0,49.32,49.56,49.32,49.56,19879.0
2019-01-25 12:00:00,49.56,49.92,49.41,49.92,42334.0,49.56,49.92,49.41,49.92,42334.0
2019-01-25 12:30:00,49.92,49.95,49.78,49.9,15736.0,49.92,49.95,49.78,49.9,15736.0
2019-01-25 13:00:00,49.9,50.1,49.82,49.88,34410.0,49.9,50.1,49.82,49.88,34410.0
2019-01-25 13:30:00,49.85,50.37,49.73,50.12,20402.0,49.85,50.37,49.73,50.12,20402.0
2019-01-25 14:00:00,50.11,50.15,49.88,49.88,12412.0,50.11,50.15,49.88,49.88,12412.0
2019-01-25 14:30:00,49.88,50.0,49.71,49.88,1500.0,49.88,50.0,49.71,49.88,1500.0
2019-01-25 15:00:00,49.95,49.96,49.9,49.91,1400.0,49.95,49.96,49.9,49.91,1400.0
2019-01-25 15:30:00,49.9,49.9,49.57,49.68,8637.0,49.9,49.9,49.57,49.68,8637.0
2019-01-28 09:30:00,48.42,48.97,48.38,48.91,1500.0,48.42,48.97,48.38,48.91,1500.0
2019-01-28 10:00:00,48.83,48.83,48.58,48.8,1600.0,48.83,48.83,48.58,48.8,1600.0
2019-01-28 10:30:00,48.71,48.74,48.6,48.65,1300.0,48.71,48.74,48.6,48.65,1300.0
2019-01-28 11:00:00,48.59,48.75,48.59,48.68,700.0,48.59,48.75,48.59,48.68,700.0
2019-01-28 11:30:00,48.36,48.36,47.69,47.77,3900.0,48.36,48.36,47.69,47.77,3900.0
2019-01-28 12:00:00,47.81,48.14,47.73,48.13,2200.0,47.81,48.14,47.73,48.13,2200.0
2019-01-28 12:30:00,48.01,48.06,47.65,47.71,2200.0,48.01,48.06,47.65,47.71,2200.0
2019-01-28 13:00:00,47.74,47.88,47.72,47.79,800.0,47.74,47.88,47.72,47.79,800.0
2019-01-28 13:30:00,47.77,47.77,47.39,47.53,2400.0,47.77,47.77,47.39,47.53,2400.0
2019-01-28 14:00:00,47.71,47.8,47.69,47.69,900.0,47.71,47.8,47.69,47.69,900.0
2019-01-28 14:30:00,47.62,47.7,47.62,47.65,1600.0,47.62,47.7,47.62,47.65,1600.0
2019-01-28 15:00:00,47.7,47.8,47.68,47.71,1900.0,47.7,47.8,47.68,47.71,1900.0
2019-01-28 15:30:00,47.68,47.7,47.51,47.53,2500.0,47.68,47.7,47.51,47.53,2500.0
2019-01-29 09:30:00,47.12,47.82,47.03,47.72,2200.0,47.12,47.82,47.03,47.72,2200.0
2019-01-29 10:00:00,47.68,47.76,47.46,47.72,1200.0,47.68,47.76,47.46,47.72,1200.0
2019-01-29 10:30:00,47.9,47.9,47.67,47.67,800.0,47.9,47.9,47.67,47.67,800.0
2019-01-29 11:00:00,47.47,47.92,47.47,47.87,1700.0,47.47,47.92,47.47,47.87,1700.0
2019-01-29 11:30:00,47.97,48.07,47.86,47.86,1500.0,47.97,48.07,47.86,47.86,1500.0
2019-01-29 12:00:00,47.86,47.97,47.84,47.97,400.0,47.86,47.97,47.84,47.97,400.0
2019-01-29 12:30:00,47.95,47.98,47.9,47.98,1000.0,47.95,47.98,47.9,47.98,1000.0
2019-01-29 13:00:00,47.93,48.14,47.82,48.1,1000.0,47.93,48.14,47.82,48.1,1000.0
2019-01-29 13:30:00,48.11,48.11,48.06,48.06,400.0,48.11,48.11,48.06,48.06,400.0
2019-01-29 14:00:00,48.0,48.0,47.87,47.87,1000.0,48.0,48.0,47.87,47.87,1000.0
2019-01-29 14:30:00,47.91,47.93,47.79,47.79,826.0,47.91,47.93,47.79,47.79,826.0
2019-01-29 15:00:00,47.81,47.92,47.8,47.92,600.0,47.81,47.92,47.8,47.92,600.0
2019-01-29 15:30:00,47.96,47.96,47.68,47.68,2500.0,47.96,47.96,47.68,47.68,2500.0
2019-01-30 09:30:00,47.93,47.93,47.92,47.93,300.0,47.93,47.93,47.92,47.93,300.0
2019-01-30 10:00:00,47.6,47.73,47.6,47.73,500.0,47.6,47.73,47.6,47.73,500.0
2019-01-30 10:30:00,47.71,48.15,47.68,47.72,2700.0,47.71,48.15,47.68,47.72,2700.0
2019-01-30 11:00:00,47.74,47.82,47.47,47.47,4208.0,47.74,47.82,47.47,47.47,4208.0
2019-01-30 11:30:00,47.36,47.47,47.36,47.47,300.0,47.36,47.47,47.36,47.47,300.0
2019-01-30 12:00:00,47.52,48.02,47.52,48.02,1159.0,47.52,48.02,47.52,48.02,1159.0
2019-01-30 12:30:00,47.87,47.88,47.74,47.75,600.0,47.87,47.88,47.74,47.75,600.0
2019-01-30 13:00:00,47.7,47.7,47.64,47.7,600.0,47.7,47.7,47.64,47.7,600.0
2019-01-30 13:30:00,47.63,47.78,47.63,47.71,1100.0,47.63,47.78,47.63,47.71,1100.0
2019-01-30 14:00:00,47.9,47.93,47.8,47.93,2500.0,47.9,47.93,47.8,47.93,2500.0
2019-01-30 14:30:00,47.85,47.96,47.77,47.96,4826.0,47.85,47.96,47.77,47.96,4826.0
2019-01-30 15:00:00,47.99,47.99,47.82,47.93,1400.0,47.99,47.99,47.82,47.93,1400.0
2019-01-30 15:30:00,47.97,47.99,47.93,47.99,1620.0,47.97,47.99,47.93,47.99,1620.0
2019-01-31 09:30:00,48.18,48.42,48.18,48.3,1700.0,48.18,48.42,48.18,48.3,1700.0
2019-01-31 10:00:00,48.44,48.57,48.44,48.52,700.0,48.44,48.57,48.44,48.52,700.0
2019-01-31 10:30:00,48.78,49.0,48.78,49.0,1200.0,48.78,49.0,48.78,49.0,1200.0
2019-01-31 11:00:00,49.11,49.11,48.94,48.94,700.0,49.11,49.11,48.94,48.94,700.0
2019-01-31 11:30:00,48.76,49.03,48.76,48.97,1300.0,48.76,49.03,48.76,48.97,1300.0
2019-01-31 12:00:00,48.85,48.89,48.85,48.89,300.0,48.85,48.89,48.85,48.89,300.0
2019-01-31 12:30:00,48.93,49.02,48.78,48.78,525.0,48.93,49.02,48.78,48.78,525.0
2019-01-31 13:00:00,48.82,48.85,48.73,48.73,800.0,48.82,48.85,48.73,48.73,800.0
2019-01-31 13:30:00,48.65,48.71,48.65,48.69,400.0,48.65,48.71,48.65,48.69,400.0
2019-01-31 14:00:00,48.91,48.91,48.68,48.68,500.0,48.91,48.91,48.68,48.68,500.0
2019-01-31 14:30:00,48.61,48.64,48.56,48.56,600.0,48.61,48.64,48.56,48.56,600.0
2019-01-31 15:00:00,48.53,48.53,48.33,48.38,700.0,48.53,48.53,48.33,48.38,700.0
2019-01-31 15:30:00,48.44,48.56,48.37,48.56,3434.0,48.44,48.56,48.37,48.56,3434.0
2019-02-01 09:30:00,48.63,49.28,48.16,48.93,3600.0,48.63,49.28,48.16,48.93,3600.0
2019-02-01 10:00:00,49.02,49.35,49.02,49.31,20700.0,49.02,49.35,49.02,49.31,20700.0
2019-02-01 10:30:00,49.34,49.58,49.29,49.29,2500.0,49.34,49.58,49.29,49.29,2500.0
2019-02-01 11:00:00,49.24,49.4,49.24,49.35,1300.0,49.24,49.4,49.24,49.35,1300.0
2019-02-01 11:30:00,49.35,49.62,49.35,49.57,1200.0,49.35,49.62,49.35,49.57,1200.0
2019-02-01 12:00:00,49.62,49.69,49.29,49.29,3175.0,49.62,49.69,49.29,49.29,3175.0
2019-02-01 12:30:00,49.28,49.28,49.03,49.06,1000.0,49.28,49.28,49.03,49.06,1000.0
2019-02-01 13:00:00,49.05,49.19,49.05,49.08,4419.0,49.05,49.19,49.05,49.08,4419.0
2019-02-01 13:30:00,49.08,49.15,49.08,49.13,3700.0,49.08,49.15,49.08,49.13,3700.0
2019-02-01 14:00:00,49.15,49.15,48.99,49.03,6971.0,49.15,49.15,48.99,49.03,6971.0
2019-02-01 14:30:00,49.04,49.06,48.93,48.93,1000.0,49.04,49.06,48.93,48.93,1000.0
2019-02-01 15:00:00,48.9,49.0,48.89,48.9,6600.0,48.9,49.0,48.89,48.9,6600.0
2019-02-01 15:30:00,48.9,49.0,48.81,48.94,9806.0,48.9,49.0,48.81,48.94,9806.0
2019-02-04 09:30:00,48.7,48.7,48.31,48.66,1300.0,48.7,48.7,48.31,48.66,1300.0
2019-02-04 10:00:00,48.76,48.76,48.66,48.74,500.0,48.76,48.76,48.66,48.74,500.0
2019-02-04 10:30:00,48.84,48.87,48.84,48.85,300.0,48.84,48.87,48.84,48.85,300.0
2019-02-04 11:00:00,48.97,49.06,48.93,48.93,1100.0,48.97,49.06,48.93,48.93,1100.0
2019-02-04 11:30:00,49.02,49.1,49.02,49.1,500.0,49.02,49.1,49.02,49.1,500.0
2019-02-04 12:00:00,49.17,49.24,49.17,49.24,200.0,49.17,49.24,49.17,49.24,200.0
2019-02-04 12:30:00,49.39,49.44,49.3,49.3,1400.0,49.39,49.44,49.3,49.3,1400.0
2019-02-04 13:00:00,49.19,49.25,49.08,49.08,900.0,49.19,49.25,49.08,49.08,900.0
2019-02-04 13:30:00,49.2,49.37,49.2,49.33,1200.0,49.2,49.37,49.2,49.33,1200.0
2019-02-04 14:00:00,49.49,49.5,49.46,49.46,1582.0,49.49,49.5,49.46,49.46,1582.0
2019-02-04 14:30:00,49.44,49.48,49.37,49.39,1300.0,49.44,49.48,49.37,49.39,1300.0
2019-02-04 15:00:00,49.46,49.58,49.41,49.41,1959.0,49.46,49.58,49.41,49.41,1959.0
2019-02-04 15:30:00,49.33,49.68,49.3,49.68,5237.0,49.33,49.68,49.3,49.68,5237.0
2019-02-05 09:30:00,49.92,50.03,49.92,50.01,805.0,49.92,50.03,49.92,50.01,805.0
2019-02-05 10:00:00,49.96,50.28,49.96,50.28,700.0,49.96,50.28,49.96,50.28,700.0
2019-02-05 10:30:00,50.29,50.36,50.29,50.36,500.0,50.29,50.36,50.29,50.36,500.0
2019-02-05 11:00:00,50.34,50.49,50.33,50.38,600.0,50.34,50.49,50.33,50.38,600.0
2019-02-05 11:30:00,50.36,50.38,50.27,50.28,1700.0,50.36,50.38,50.27,50.28,1700.0
2019-02-05 12:00:00,50.25,50.26,50.25,50.26,200.0,50.25,50.26,50.25,50.26,200.0
2019-02-05 12:30:00,50.06,50.06,50.02,50.04,400.0,50.06,50.06,50.02,50.04,400.0
2019-02-05 13:00:00,49.77,49.78,49.75,49.78,400.0,49.77,49.78,49.75,49.78,400.0
2019-02-05 13:30:00,49.77,50.02,49.77,50.02,500.0,49.77,50.02,49.77,50.02,500.0
2019-02-05 14:00:00,50.2,50.29,50.12,50.12,400.0,50.2,50.29,50.12,50.12,400.0
2019-02-05 14:30:00,49.98,49.98,49.95,49.95,200.0,49.98,49.98,49.95,49.95,200.0
2019-02-05 15:00:00,49.95,49.97,49.95,49.96,400.0,49.95,49.97,49.95,49.96,400.0
2019-02-05 15:30:00,49.97,50.05,49.8,49.81,1900.0,49.97,50.05,49.8,49.81,1900.0
2019-02-06 09:30:00,50.94,51.34,50.8,51.29,900.0,50.94,51.34,50.8,51.29,900.0
2019-02-06 10:00:00,51.2,51.22,50.92,50.92,1095.0,51.2,51.22,50.92,50.92,1095.0
2019-02-06 10:30:00,51.1,51.2,50.99,51.2,1000.0,51.1,51.2,50.99,51.2,1000.0
2019-02-06 11:00:00,51.33,51.4,51.17,51.22,500.0,51.33,51.4,51.17,51.22,500.0
2019-02-06 11:30:00,51.22,51.47,51.22,51.36,1100.0,51.22,51.47,51.22,51.36,1100.0
2019-02-06 12:00:00,51.35,51.42,51.26,51.32,1200.0,51.35,51.42,51.26,51.32,1200.0
2019-02-06 12:30:00,51.38,51.41,51.38,51.41,700.0,51.38,51.41,51.38,51.41,700.0
2019-02-06 13:00:00,51.33,51.36,51.32,51.36,400.0,51.33,51.36,51.32,51.36,400.0
2019-02-06 13:30:00,51.37,51.45,51.27,51.27,400.0,51.37,51.45,51.27,51.27,400.0
2019-02-06 14:00:00,51.16,51.2,51.16,51.2,400.0,51.16,51.2,51.16,51.2,400.0
2019-02-06 14:30:00,51.22,51.22,51.11,51.16,735.0,51.22,51.22,51.11,51.16,735.0
2019-02-06 15:00:00,51.26,51.36,51.25,51.36,700.0,51.26,51.36,51.25,51.36,700.0
2019-02-06 15:30:00,51.34,51.46,51.32,51.45,4250.0,51.34,51.46,51.32,51.45,4250.0
2019-02-07 09:30:00,50.6,50.68,50.3,50.68,900.0,50.6,50.68,50.3,50.68,900.0
2019-02-07 10:00:00,50.66,50.82,50.49,50.82,4100.0,50.66,50.82,50.49,50.82,4100.0
2019-02-07 10:30:00,50.82,50.86,50.18,50.26,2000.0,50.82,50.86,50.18,50.26,2000.0
2019-02-07 11:00:00,50.0,50.02,49.59,49.59,3962.0,50.0,50.02,49.59,49.59,3962.0
2019-02-07 11:30:00,49.49,49.57,49.33,49.35,1000.0,49.49,49.57,49.33,49.35,1000.0
2019-02-07 12:00:00,49.3,49.37,49.17,49.37,500.0,49.3,49.37,49.17,49.37,500.0
2019-02-07 12:30:00,49.52,49.68,49.52,49.68,400.0,49.52,49.68,49.52,49.68,400.0
2019-02-07 13:00:00,49.92,49.96,49.84,49.9,400.0,49.92,49.96,49.84,49.9,400.0
2019-02-07 13:30:00,50.01,50.01,49.92,49.92,700.0,50.01,50.01,49.92,49.92,700.0
2019-02-07 14:00:00,49.76,49.84,49.62,49.84,642.0,49.76,49.84,49.62,49.84,642.0
2019-02-07 14:30:00,49.88,49.88,49.77,49.83,935.0,49.88,49.88,49.77,49.83,935.0
2019-02-07 15:00:00,49.74,49.74,49.58,49.58,300.0,49.74,49.74,49.58,49.58,300.0
2019-02-07 15:30:00,49.56,49.71,49.45,49.45,900.0,49.56,49.71,49.45,49.45,900.0
2019-02-08 09:30:00,49.44,49.44,48.93,48.93,1000.0,49.44,49.44,48.93,48.93,1000.0
2019-02-08 10:00:00,49.25,49.29,48.83,49.03,1000.0,49.25,49.29,48.83,49.03,1000.0
2019-02-08 10:30:00,49.16,49.16,49.0,49.07,1200.0,49.16,49.16,49.0,49.07,1200.0
2019-02-08 11:00:00,49.13,49.13,48.9,49.0,1600.0,49.13,49.13,48.9,49.0,1600.0
2019-02-08 11:30:00,48.99,48.99,48.83,48.83,500.0,48.99,48.99,48.83,48.83,500.0
2019-02-08 12:00:00,49.0,49.06,48.83,48.96,1152.0,49.0,49.06,48.83,48.96,1152.0
2019-02-08 12:30:00,49.03,49.11,49.0,49.0,1500.0,49.03,49.11,49.0,49.0,1500.0
2019-02-08 13:00:00,48.99,49.23,48.99,49.22,900.0,48.99,49.23,48.99,49.22,900.0
2019-02-08 13:30:00,49.2,49.54,49.2,49.52,600.0,49.2,49.54,49.2,49.52,600.0
2019-02-08 14:00:00,49.49,49.71,49.48,49.67,700.0,49.49,49.71,49.48,49.67,700.0
2019-02-08 14:30:00,49.67,49.67,49.36,49.36,2100.0,49.67,49.67,49.36,49.36,2100.0
2019-02-08 15:00:00,49.36,49.5,49.3,49.31,3300.0,49.36,49.5,49.3,49.31,3300.0
2019-02-08 15:30:00,49.31,49.48,49.27,49.47,1629.0,49.31,49.48,49.27,49.47,1629.0
2019-02-11 09:30:00,49.45,49.45,48.86,48.86,1200.0,49.45,49.45,48.86,48.86,1200.0
2019-02-11 10:00:00,48.96,49.08,48.88,48.92,1400.0,48.96,49.08,48.88,48.92,1400.0
2019-02-11 10:30:00,48.86,48.98,48.81,48.84,1900.0,48.86,48.98,48.81,48.84,1900.0
2019-02-11 11:00:00,48.86,49.56,48.64,49.56,3499.0,48.86,49.56,48.64,49.56,3499.0
2019-02-11 11:30:00,49.58,49.87,49.53,49.69,1100.0,49.58,49.87,49.53,49.69,1100.0
2019-02-11 12:00:00,49.89,50.01,49.89,50.01,500.0,49.89,50.01,49.89,50.01,500.0
2019-02-11 12:30:00,50.07,50.07,49.89,49.89,400.0,50.07,50.07,49.89,49.89,400.0
2019-02-11 13:00:00,49.89,49.89,49.89,49.89,0.0,49.89,49.89,49.89,49.89,0.0
2019-02-11 13:30:00,49.93,49.93,49.74,49.74,600.0,49.93,49.93,49.74,49.74,600.0
2019-02-11 14:00:00,49.77,49.77,49.69,49.69,400.0,49.77,49.77,49.69,49.69,400.0
2019-02-11 14:30:00,49.69,49.77,49.59,49.59,413.0,49.69,49.77,49.59,49.59,413.0
2019-02-11 15:00:00,49.69,49.73,49.69,49.73,500.0,49.69,49.73,49.69,49.73,500.0
2019-02-11 15:30:00,49.74,49.79,49.68,49.79,1900.0,49.74,49.79,49.68,49.79,1900.0
2019-02-12 09:30:00,51.07,51.07,50.96,50.96,500.0,51.07,51.07,50.96,50.96,500.0
2019-02-12 10:00:00,51.07,51.11,50.82,50.82,800.0,51.07,51.11,50.82,50.82,800.0
2019-02-12 10:30:00,50.84,50.84,50.84,50.84,100.0,50.84,50.84,50.84,50.84,100.0
2019-02-12 11:00:00,51.0,51.0,50.86,50.86,400.0,51.0,51.0,50.86,50.86,400.0
2019-02-12 11:30:00,50.78,50.78,50.74,50.75,600.0,50.78,50.78,50.74,50.75,600.0
2019-02-12 12:00:00,50.67,50.7,50.66,50.7,300.0,50.67,50.7,50.66,50.7,300.0
2019-02-12 12:30:00,50.67,50.67,50.66,50.66,200.0,50.67,50.67,50.66,50.66,200.0
2019-02-12 13:00:00,50.65,50.67,50.5,50.5,800.0,50.65,50.67,50.5,50.5,800.0
2019-02-12 13:30:00,50.5,50.52,50.49,50.49,500.0,50.5,50.52,50.49,50.49,500.0
2019-02-12 14:00:00,50.44,50.63,50.39,50.63,800.0,50.44,50.63,50.39,50.63,800.0
2019-02-12 14:30:00,50.58,50.87,50.58,50.87,600.0,50.58,50.87,50.58,50.87,600.0
2019-02-12 15:00:00,50.86,50.95,50.73,50.73,599.0,50.86,50.95,50.73,50.73,599.0
2019-02-12 15:30:00,50.83,51.12,50.66,51.12,3300.0,50.83,51.12,50.66,51.12,3300.0
2019-02-13 09:30:00,51.01,52.0,50.61,52.0,4800.0,51.01,52.0,50.61,52.0,4800.0
2019-02-13 10:00:00,52.02,52.02,51.61,51.87,1900.0,52.02,52.02,51.61,51.87,1900.0
2019-02-13 10:30:00,51.87,51.96,51.77,51.77,800.0,51.87,51.96,51.77,51.77,800.0
2019-02-13 11:00:00,51.85,51.87,51.76,51.8,800.0,51.85,51.87,51.76,51.8,800.0
2019-02-13 11:30:00,51.83,51.96,51.81,51.95,2100.0,51.83,51.96,51.81,51.95,2100.0
2019-02-13 12:00:00,52.01,52.17,52.01,52.16,1225.0,52.01,52.17,52.01,52.16,1225.0
2019-02-13 12:30:00,52.2,52.22,52.08,52.08,904.0,52.2,52.22,52.08,52.08,904.0
2019-02-13 13:00:00,52.03,52.03,52.0,52.0,411.0,52.03,52.03,52.0,52.0,411.0
2019-02-13 13:30:00,52.04,52.19,52.04,52.19,700.0,52.04,52.19,52.04,52.19,700.0
2019-02-13 14:00:00,52.18,52.32,52.16,52.32,1000.0,52.18,52.32,52.16,52.32,1000.0
2019-02-13 14:30:00,52.37,52.41,52.33,52.34,1100.0,52.37,52.41,52.33,52.34,1100.0
2019-02-13 15:00:00,52.37,52.37,52.19,52.2,800.0,52.37,52.37,52.19,52.2,800.0
2019-02-13 15:30:00,52.23,52.23,51.76,51.96,6852.0,52.23,52.23,51.76,51.96,6852.0
2019-02-14 09:30:00,52.22,52.26,52.16,52.18,4200.0,52.22,52.26,52.16,52.18,4200.0
2019-02-14 10:00:00,52.21,52.24,52.19,52.19,500.0,52.21,52.24,52.19,52.19,500.0
2019-02-14 10:30:00,52.24,52.24,51.77,52.15,1000.0,52.24,52.24,51.77,52.15,1000.0
2019-02-14 11:00:00,51.99,52.26,51.99,52.13,700.0,51.99,52.26,51.99,52.13,700.0
2019-02-14 11:30:00,52.08,52.11,52.01,52.08,900.0,52.08,52.11,52.01,52.08,900.0
2019-02-14 12:00:00,52.1,52.1,52.0,52.0,700.0,52.1,52.1,52.0,52.0,700.0
2019-02-14 12:30:00,52.19,52.29,52.1,52.29,500.0,52.19,52.29,52.1,52.29,500.0
2019-02-14 13:00:00,52.27,52.31,52.27,52.3,400.0,52.27,52.31,52.27,52.3,400.0
2019-02-14 13:30:00,52.18,52.32,52.18,52.32,200.0,52.18,52.32,52.18,52.32,200.0
2019-02-14 14:00:00,52.33,52.47,52.33,52.36,500.0,52.33,52.47,52.33,52.36,500.0
2019-02-14 14:30:00,52.37,52.37,52.3,52.3,500.0,52.37,52.37,52.3,52.3,500.0
2019-02-14 15:00:00,52.3,52.4,52.26,52.3,2551.0,52.3,52.4,52.26,52.3,2551.0
2019-02-14 15:30:00,52.34,52.41,52.25,52.25,2494.0,52.34,52.41,52.25,52.25,2494.0
2019-02-15 09:30:00,52.67,52.71,52.67,52.71,200.0,52.67,52.71,52.67,52.71,200.0
2019-02-15 10:00:00,52.81,52.85,52.58,52.85,600.0,52.81,52.85,52.58,52.85,600.0
2019-02-15 10:30:00,52.88,53.03,52.71,52.71,2000.0,52.88,53.03,52.71,52.71,2000.0
2019-02-15 11:00:00,52.74,52.83,52.73,52.82,700.0,52.74,52.83,52.73,52.82,700.0
2019-02-15 11:30:00,52.95,53.0,52.93,53.0,500.0,52.95,53.0,52.93,53.0,500.0
2019-02-15 12:00:00,52.94,53.09,52.94,53.09,300.0,52.94,53.09,52.94,53.09,300.0
2019-02-15 12:30:00,52.99,53.02,52.99,53.02,500.0,52.99,53.02,52.99,53.02,500.0
2019-02-15 13:00:00,53.04,53.04,52.96,53.04,1300.0,53.04,53.04,52.96,53.04,1300.0
2019-02-15 13:30:00,53.11,53.11,53.11,53.11,300.0,53.11,53.11,53.11,53.11,300.0
2019-02-15 14:00:00,53.05,53.08,53.02,53.08,600.0,53.05,53.08,53.02,53.08,600.0
2019-02-15 14:30:00,53.11,53.21,53.11,53.21,1000.0,53.11,53.21,53.11,53.21,1000.0
2019-02-15 15:00:00,53.15,53.21,53.12,53.15,1100.0,53.15,53.21,53.12,53.15,1100.0
2019-02-15 15:30:00,53.17,53.41,53.17,53.4,3296.0,53.17,53.41,53.17,53.4,3296.0
2019-02-19 09:30:00,53.04,53.2,53.04,53.13,800.0,53.04,53.2,53.04,53.13,800.0
2019-02-19 10:00:00,53.26,53.27,53.13,53.27,800.0,53.26,53.27,53.13,53.27,800.0
2019-02-19 10:30:00,53.26,53.31,53.12,53.15,1200.0,53.26,53.31,53.12,53.15,1200.0
2019-02-19 11:00:00,53.14,53.25,53.14,53.23,800.0,53.14,53.25,53.14,53.23,800.0
2019-02-19 11:30:00,53.22,53.45,53.22,53.39,600.0,53.22,53.45,53.22,53.39,600.0
2019-02-19 12:00:00,53.33,53.48,53.33,53.47,900.0,53.33,53.48,53.33,53.47,900.0
2019-02-19 12:30:00,53.43,53.43,53.31,53.36,1200.0,53.43,53.43,53.31,53.36,1200.0
2019-02-19 13:00:00,53.41,53.49,53.38,53.48,500.0,53.41,53.49,53.38,53.48,500.0
2019-02-19 13:30:00,53.47,53.47,53.41,53.42,800.0,53.47,53.47,53.41,53.42,800.0
2019-02-19 14:00:00,53.44,53.63,53.44,53.53,1300.0,53.44,53.63,53.44,53.53,1300.0
2019-02-19 14:30:00,53.59,53.74,53.59,53.74,700.0,53.59,53.74,53.59,53.74,700.0
2019-02-19 15:00:00,53.78,53.78,53.5,53.5,1000.0,53.78,53.78,53.5,53.5,1000.0
2019-02-19 15:30:00,53.53,53.53,53.34,53.37,3875.0,53.53,53.53,53.34,53.37,3875.0
2019-02-20 09:30:00,53.21,53.85,53.2,53.85,3100.0,53.21,53.85,53.2,53.85,3100.0
2019-02-20 10:00:00,53.77,53.78,53.59,53.76,1200.0,53.77,53.78,53.59,53.76,1200.0
2019-02-20 10:30:00,53.84,54.12,53.84,54.12,800.0,53.84,54.12,53.84,54.12,800.0
2019-02-20 11:00:00,54.04,54.11,54.04,54.06,600.0,54.04,54.11,54.04,54.06,600.0
2019-02-20 11:30:00,54.08,54.29,54.05,54.29,1385.0,54.08,54.29,54.05,54.29,1385.0
2019-02-20 12:00:00,54.23,54.23,53.88,53.94,900.0,54.23,54.23,53.88,53.94,900.0
2019-02-20 12:30:00,53.96,54.26,53.95,54.26,600.0,53.96,54.26,53.95,54.26,600.0
2019-02-20 13:00:00,54.05,54.25,54.05,54.25,800.0,54.05,54.25,54.05,54.25,800.0
2019-02-20 13:30:00,54.36,54.44,54.33,54.42,800.0,54.36,54.44,54.33,54.42,800.0
2019-02-20 14:00:00,54.36,54.43,54.11,54.19,800.0,54.36,54.43,54.11,54.19,800.0
2019-02-20 14:30:00,54.28,54.34,54.28,54.31,700.0,54.28,54.34,54.28,54.31,700.0
2019-02-20 15:00:00,54.26,54.41,54.26,54.4,1200.0,54.26,54.41,54.26,54.4,1200.0
2019-02-20 15:30:00,54.37,54.38,54.14,54.25,1493.0,54.37,54.38,54.14,54.25,1493.0
2019-02-21 09:30:00,54.15,54.2,54.0,54.0,1200.0,54.15,54.2,54.0,54.0,1200.0
2019-02-21 10:00:00,53.95,53.95,53.51,53.54,1900.0,53.95,53.95,53.51,53.54,1900.0
2019-02-21 10:30:00,53.49,53.85,53.49,53.79,2123.0,53.49,53.85,53.49,53.79,2123.0
2019-02-21 11:00:00,53.77,54.03,53.77,53.99,1500.0,53.77,54.03,53.77,53.99,1500.0
2019-02-21 11:30:00,53.87,53.88,53.87,53.88,200.0,53.87,53.88,53.87,53.88,200.0
2019-02-21 12:00:00,54.01,54.12,54.01,54.12,400.0,54.01,54.12,54.01,54.12,400.0
2019-02-21 12:30:00,54.18,54.19,54.1,54.19,500.0,54.18,54.19,54.1,54.19,500.0
2019-02-21 13:00:00,54.15,54.31,54.15,54.29,400.0,54.15,54.31,54.15,54.29,400.0
2019-02-21 13:30:00,54.29,54.37,54.29,54.37,400.0,54.29,54.37,54.29,54.37,400.0
2019-02-21 14:00:00,54.26,54.26,54.22,54.24,902.0,54.26,54.26,54.22,54.24,902.0
2019-02-21 14:30:00,54.31,54.35,54.21,54.24,809.0,54.31,54.35,54.21,54.24,809.0
2019-02-21 15:00:00,54.25,54.31,54.2,54.21,2500.0,54.25,54.31,54.2,54.21,2500.0
2019-02-21 15:30:00,54.14,54.62,54.09,54.62,6400.0,54.14,54.62,54.09,54.62,6400.0
2019-02-22 09:30:00,55.2,55.38,55.0,55.09,5700.0,55.2,55.38,55.0,55.09,5700.0
2019-02-22 10:00:00,55.06,55.28,54.95,55.28,3807.0,55.06,55.28,54.95,55.28,3807.0
2019-02-22 10:30:00,55.27,55.41,55.21,55.41,1100.0,55.27,55.41,55.21,55.41,1100.0
2019-02-22 11:00:00,55.5,55.54,55.4,55.54,800.0,55.5,55.54,55.4,55.54,800.0
2019-02-22 11:30:00,55.5,55.84,55.5,55.75,2000.0,55.5,55.84,55.5,55.75,2000.0
2019-02-22 12:00:00,55.75,55.75,55.48,55.54,2200.0,55.75,55.75,55.48,55.54,2200.0
2019-02-22 12:30:00,55.54,55.54,55.49,55.49,700.0,55.54,55.54,55.49,55.49,700.0
2019-02-22 13:00:00,55.5,55.54,55.5,55.5,1844.0,55.5,55.54,55.5,55.5,1844.0
2019-02-22 13:30:00,55.55,55.59,55.55,55.57,500.0,55.55,55.59,55.55,55.57,500.0
2019-02-22 14:00:00,55.7,55.81,55.7,55.81,2600.0,55.7,55.81,55.7,55.81,2600.0
2019-02-22 14:30:00,55.75,55.83,55.53,55.61,3155.0,55.75,55.83,55.53,55.61,3155.0
2019-02-22 15:00:00,55.62,55.84,55.62,55.84,1600.0,55.62,55.84,55.62,55.84,1600.0
2019-02-22 15:30:00,55.92,56.17,55.9,56.15,9727.0,55.92,56.17,55.9,56.15,9727.0
2019-02-25 09:30:00,56.68,57.03,56.32,56.82,896.0,56.68,57.03,56.32,56.82,896.0
2019-02-25 10:00:00,56.77,56.95,56.75,56.95,1000.0,56.77,56.95,56.75,56.95,1000.0
2019-02-25 10:30:00,57.02,57.74,57.02,57.74,900.0,57.02,57.74,57.02,57.74,900.0
2019-02-25 11:00:00,57.49,57.66,57.49,57.62,800.0,57.49,57.66,57.49,57.62,800.0
2019-02-25 11:30:00,57.59,57.96,57.59,57.88,1300.0,57.59,57.96,57.59,57.88,1300.0
2019-02-25 12:00:00,57.79,57.81,57.54,57.75,1700.0,57.79,57.81,57.54,57.75,1700.0
2019-02-25 12:30:00,57.75,57.9,57.58,57.58,1000.0,57.75,57.9,57.58,57.58,1000.0
2019-02-25 13:00:00,57.58,57.74,57.58,57.74,500.0,57.58,57.74,57.58,57.74,500.0
2019-02-25 13:30:00,57.42,57.43,57.42,57.43,200.0,57.42,57.43,57.42,57.43,200.0
2019-02-25 14:00:00,57.39,57.46,57.37,57.45,700.0,57.39,57.46,57.37,57.45,700.0
2019-02-25 14:30:00,57.32,57.35,57.16,57.19,800.0,57.32,57.35,57.16,57.19,800.0
2019-02-25 15:00:00,57.21,57.24,57.19,57.24,800.0,57.21,57.24,57.19,57.24,800.0
2019-02-25 15:30:00,57.22,57.45,57.09,57.09,3000.0,57.22,57.45,57.09,57.09,3000.0
2019-02-26 09:30:00,56.85,57.04,56.84,57.04,1900.0,56.85,57.04,56.84,57.04,1900.0
2019-02-26 10:00:00,57.03,57.03,56.73,56.88,1100.0,57.03,57.03,56.73,56.88,1100.0
2019-02-26 10:30:00,56.75,56.75,56.52,56.56,1500.0,56.75,56.75,56.52,56.56,1500.0
2019-02-26 11:00:00,56.27,56.34,56.27,56.29,800.0,56.27,56.34,56.27,56.29,800.0
2019-02-26 11:30:00,56.27,56.32,56.27,56.32,300.0,56.27,56.32,56.27,56.32,300.0
2019-02-26 12:00:00,56.1,56.39,56.06,56.38,1500.0,56.1,56.39,56.06,56.38,1500.0
2019-02-26 12:30:00,56.36,56.36,56.12,56.12,300.0,56.36,56.36,56.12,56.12,300.0
2019-02-26 13:00:00,56.03,56.04,55.94,56.03,2090.0,56.03,56.04,55.94,56.03,2090.0
2019-02-26 13:30:00,56.02,56.04,55.9,56.04,600.0,56.02,56.04,55.9,56.04,600.0
2019-02-26 14:00:00,56.12,56.14,56.08,56.14,700.0,56.12,56.14,56.08,56.14,700.0
2019-02-26 14:30:00,56.16,56.27,56.16,56.18,1500.0,56.16,56.27,56.16,56.18,1500.0
2019-02-26 15:00:00,56.2,56.3,56.19,56.3,1000.0,56.2,56.3,56.19,56.3,1000.0
2019-02-26 15:30:00,56.28,56.28,55.84,55.84,3000.0,56.28,56.28,55.84,55.84,3000.0
2019-02-27 09:30:00,55.68,55.93,55.18,55.33,1500.0,55.68,55.93,55.18,55.33,1500.0
2019-02-27 10:00:00,55.33,55.39,54.76,54.94,2142.0,55.33,55.39,54.76,54.94,2142.0
2019-02-27 10:30:00,54.89,55.16,54.89,55.06,1200.0,54.89,55.16,54.89,55.06,1200.0
2019-02-27 11:00:00,55.39,55.42,55.39,55.39,300.0,55.39,55.42,55.39,55.39,300.0
2019-02-27 11:30:00,55.55,55.55,55.55,55.55,100.0,55.55,55.55,55.55,55.55,100.0
2019-02-27 12:00:00,55.42,55.42,55.15,55.15,700.0,55.42,55.42,55.15,55.15,700.0
2019-02-27 12:30:00,55.15,55.15,55.15,55.15,0.0,55.15,55.15,55.15,55.15,0.0
2019-02-27 13:00:00,55.0,55.01,54.97,54.97,650.0,55.0,55.01,54.97,54.97,650.0
2019-02-27 13:30:00,54.95,54.95,54.77,54.79,600.0,54.95,54.95,54.77,54.79,600.0
2019-02-27 14:00:00,54.83,54.83,54.68,54.7,1100.0,54.83,54.83,54.68,54.7,1100.0
2019-02-27 14:30:00,54.8,54.88,54.77,54.88,1600.0,54.8,54.88,54.77,54.88,1600.0
2019-02-27 15:00:00,54.88,54.98,54.86,54.86,1500.0,54.88,54.98,54.86,54.86,1500.0
2019-02-27 15:30:00,54.86,55.03,54.8,55.03,1088.0,54.86,55.03,54.8,55.03,1088.0
2019-02-28 09:30:00,54.58,54.74,54.21,54.36,3340.0,54.58,54.74,54.21,54.36,3340.0
2019-02-28 10:00:00,54.29,54.56,54.29,54.52,1600.0,54.29,54.56,54.29,54.52,1600.0
2019-02-28 10:30:00,54.8,54.91,54.8,54.84,700.0,54.8,54.91,54.8,54.84,700.0
2019-02-28 11:00:00,55.01,55.07,55.0,55.07,400.0,55.01,55.07,55.0,55.07,400.0
2019-02-28 11:30:00,55.07,55.07,55.07,55.07,0.0,55.07,55.07,55.07,55.07,0.0
2019-02-28 12:00:00,55.21,55.24,55.21,55.24,300.0,55.21,55.24,55.21,55.24,300.0
2019-02-28 12:30:00,55.3,55.32,55.01,55.01,900.0,55.3,55.32,55.01,55.01,900.0
2019-02-28 13:00:00,55.1,55.32,55.1,55.32,525.0,55.1,55.32,55.1,55.32,525.0
2019-02-28 13:30:00,55.18,55.19,55.17,55.19,500.0,55.18,55.19,55.17,55.19,500.0
2019-02-28 14:00:00,55.15,55.15,55.15,55.15,100.0,55.15,55.15,55.15,55.15,100.0
2019-02-28 14:30:00,55.11,55.11,55.01,55.09,700.0,55.11,55.11,55.01,55.09,700.0
2019-02-28 15:00:00,55.18,55.21,55.17,55.19,500.0,55.18,55.21,55.17,55.19,500.0
2019-02-28 15:30:00,55.25,55.31,55.21,55.21,700.0,55.25,55.31,55.21,55.21,700.0
2019-03-01 09:30:00,55.6,56.29,55.13,55.6,15188.0,55.6,56.29,55.13,55.6,15188.0
2019-03-01 10:00:00,55.43,55.43,55.12,55.12,700.0,55.43,55.43,55.12,55.12,700.0
2019-03-01 10:30:00,55.26,55.29,55.18,55.18,698.0,55.26,55.29,55.18,55.18,698.0
2019-03-01 11:00:00,55.02,55.07,55.02,55.02,600.0,55.02,55.07,55.02,55.02,600.0
2019-03-01 11:30:00,55.16,55.16,54.9,54.95,1275.0,55.16,55.16,54.9,54.95,1275.0
2019-03-01 12:00:00,55.16,55.51,55.16,55.51,400.0,55.16,55.51,55.16,55.51,400.0
2019-03-01 12:30:00,55.52,55.62,55.52,55.59,400.0,55.52,55.62,55.52,55.59,400.0
2019-03-01 13:00:00,55.54,55.58,55.48,55.48,900.0,55.54,55.58,55.48,55.48,900.0
2019-03-01 13:30:00,55.53,55.56,55.53,55.56,200.0,55.53,55.56,55.53,55.56,200.0
2019-03-01 14:00:00,55.61,55.92,55.61,55.92,500.0,55.61,55.92,55.61,55.92,500.0
2019-03-01 14:30:00,55.9,55.9,55.81,55.81,200.0,55.9,55.9,55.81,55.81,200.0
2019-03-01 15:00:00,55.78,55.81,55.74,55.81,800.0,55.78,55.81,55.74,55.81,800.0
2019-03-01 15:30:00,55.81,55.92,55.75,55.91,1500.0,55.81,55.92,55.75,55.91,1500.0
2019-03-04 09:30:00,56.19,56.25,56.02,56.1,953.0,56.19,56.25,56.02,56.1,953.0
2019-03-04 10:00:00,56.01,56.02,55.91,56.01,400.0,56.01,56.02,55.91,56.01,400.0
2019-03-04 10:30:00,55.88,55.91,55.86,55.86,800.0,55.88,55.91,55.86,55.86,800.0
2019-03-04 11:00:00,55.74,55.74,55.6,55.62,700.0,55.74,55.74,55.6,55.62,700.0
2019-03-04 11:30:00,55.54,55.54,55.27,55.27,1000.0,55.54,55.54,55.27,55.27,1000.0
2019-03-04 12:00:00,55.19,55.2,54.85,54.85,1051.0,55.19,55.2,54.85,54.85,1051.0
2019-03-04 12:30:00,55.01,55.11,54.95,55.11,800.0,55.01,55.11,54.95,55.11,800.0
2019-03-04 13:00:00,55.2,55.3,55.2,55.3,200.0,55.2,55.3,55.2,55.3,200.0
2019-03-04 13:30:00,55.49,55.64,55.45,55.64,895.0,55.49,55.64,55.45,55.64,895.0
2019-03-04 14:00:00,55.44,55.48,55.43,55.48,600.0,55.44,55.48,55.43,55.48,600.0
2019-03-04 14:30:00,55.51,55.51,55.27,55.32,600.0,55.51,55.51,55.27,55.32,600.0
2019-03-04 15:00:00,55.23,55.35,55.22,55.3,1600.0,55.23,55.35,55.22,55.3,1600.0
2019-03-04 15:30:00,55.24,55.41,55.24,55.34,1193.0,55.24,55.41,55.24,55.34,1193.0
2019-03-05 09:30:00,55.0,55.0,54.43,54.46,1000.0,55.0,55.0,54.43,54.46,1000.0
2019-03-05 10:00:00,54.9,55.18,54.9,54.93,500.0,54.9,55.18,54.9,54.93,500.0
2019-03-05 10:30:00,55.0,55.12,54.95,55.05,2400.0,55.0,55.12,54.95,55.05,2400.0
2019-03-05 11:00:00,55.03,55.27,55.03,55.27,600.0,55.03,55.27,55.03,55.27,600.0
2019-03-05 11:30:00,55.19,55.4,55.19,55.4,300.0,55.19,55.4,55.19,55.4,300.0
2019-03-05 12:00:00,55.4,55.56,55.4,55.45,600.0,55.4,55.56,55.4,55.45,600.0
2019-03-05 12:30:00,55.43,55.52,55.43,55.52,700.0,55.43,55.52,55.43,55.52,700.0
2019-03-05 13:00:00,55.43,55.72,55.43,55.68,1500.0,55.43,55.72,55.43,55.68,1500.0
2019-03-05 13:30:00,55.61,55.78,55.61,55.76,1200.0,55.61,55.78,55.61,55.76,1200.0
2019-03-05 14:00:00,55.57,55.57,55.54,55.54,200.0,55.57,55.57,55.54,55.54,200.0
2019-03-05 14:30:00,55.58,55.6,55.39,55.6,1900.0,55.58,55.6,55.39,55.6,1900.0
2019-03-05 15:00:00,55.54,55.54,55.37,55.37,1000.0,55.54,55.54,55.37,55.37,1000.0
2019-03-05 15:30:00,55.3,55.31,55.05,55.05,1400.0,55.3,55.31,55.05,55.05,1400.0
2019-03-06 09:30:00,54.69,54.69,54.48,54.51,300.0,54.69,54.69,54.48,54.51,300.0
2019-03-06 10:00:00,54.8,54.9,54.69,54.82,1700.0,54.8,54.9,54.69,54.82,1700.0
2019-03-06 10:30:00,54.86,55.0,54.61,55.0,2200.0,54.86,55.0,54.61,55.0,2200.0
2019-03-06 11:00:00,54.92,55.01,54.76,54.86,3100.0,54.92,55.01,54.76,54.86,3100.0
2019-03-06 11:30:00,54.83,54.83,54.2,54.2,937.0,54.83,54.83,54.2,54.2,937.0
2019-03-06 12:00:00,54.17,54.32,53.83,53.83,1300.0,54.17,54.32,53.83,53.83,1300.0
2019-03-06 12:30:00,53.87,54.07,53.74,53.85,1300.0,53.87,54.07,53.74,53.85,1300.0
2019-03-06 13:00:00,53.8,53.8,53.39,53.39,3400.0,53.8,53.8,53.39,53.39,3400.0
2019-03-06 13:30:00,53.64,53.82,53.64,53.79,700.0,53.64,53.82,53.64,53.79,700.0
2019-03-06 14:00:00,53.78,53.93,53.71,53.88,500.0,53.78,53.93,53.71,53.88,500.0
2019-03-06 14:30:00,53.77,53.92,53.74,53.92,1800.0,53.77,53.92,53.74,53.92,1800.0
2019-03-06 15:00:00,53.97,53.97,53.81,53.81,1100.0,53.97,53.97,53.81,53.81,1100.0
2019-03-06 15:30:00,53.9,53.94,53.78,53.79,2175.0,53.9,53.94,53.78,53.79,2175.0
2019-03-07 09:30:00,53.28,53.28,52.82,52.93,500.0,53.28,53.28,52.82,52.93,500.0
2019-03-07 10:00:00,53.15,53.16,53.03,53.03,700.0,53.15,53.16,53.03,53.03,700.0
2019-03-07 10:30:00,53.15,53.31,53.15,53.3,5400.0,53.15,53.31,53.15,53.3,5400.0
2019-03-07 11:00:00,53.23,53.32,53.21,53.3,4100.0,53.23,53.32,53.21,53.3,4100.0
2019-03-07 11:30:00,53.43,53.47,53.39,53.41,601.0,53.43,53.47,53.39,53.41,601.0
2019-03-07 12:00:00,53.43,53.43,53.31,53.33,1300.0,53.43,53.43,53.31,53.33,1300.0
2019-03-07 12:30:00,53.38,53.45,53.34,53.45,600.0,53.38,53.45,53.34,53.45,600.0
2019-03-07 13:00:00,53.58,53.58,53.43,53.5,2300.0,53.58,53.58,53.43,53.5,2300.0
2019-03-07 13:30:00,53.5,53.58,53.46,53.53,1260.0,53.5,53.58,53.46,53.53,1260.0
2019-03-07 14:00:00,53.46,53.47,53.23,53.23,700.0,53.46,53.47,53.23,53.23,700.0
2019-03-07 14:30:00,53.19,53.33,53.19,53.3,1600.0,53.19,53.33,53.19,53.3,1600.0
2019-03-07 15:00:00,53.27,53.51,53.27,53.51,1700.0,53.27,53.51,53.27,53.51,1700.0
2019-03-07 15:30:00,53.52,53.71,53.52,53.71,1700.0,53.52,53.71,53.52,53.71,1700.0
2019-03-08 09:30:00,52.37,52.51,51.68,52.51,12256.0,52.37,52.51,51.68,52.51,12256.0
2019-03-08 10:00:00,52.42,52.77,52.4,52.67,1500.0,52.42,52.77,52.4,52.67,1500.0
2019-03-08 10:30:00,52.88,53.3,52.88,53.03,1100.0,52.88,53.3,52.88,53.03,1100.0
2019-03-08 11:00:00,53.0,53.2,52.97,53.2,900.0,53.0,53.2,52.97,53.2,900.0
2019-03-08 11:30:00,52.93,52.93,52.7,52.7,300.0,52.93,52.93,52.7,52.7,300.0
2019-03-08 12:00:00,52.76,52.76,52.74,52.74,700.0,52.76,52.76,52.74,52.74,700.0
2019-03-08 12:30:00,52.84,52.89,52.73,52.81,1800.0,52.84,52.89,52.73,52.81,1800.0
2019-03-08 13:00:00,52.74,52.8,52.74,52.8,598.0,52.74,52.8,52.74,52.8,598.0
2019-03-08 13:30:00,52.72,52.86,52.72,52.79,800.0,52.72,52.86,52.72,52.79,800.0
2019-03-08 14:00:00,52.71,52.75,52.71,52.74,1000.0,52.71,52.75,52.71,52.74,1000.0
2019-03-08 14:30:00,52.79,52.79,52.63,52.7,7900.0,52.79,52.79,52.63,52.7,7900.0
2019-03-08 15:00:00,52.67,52.75,52.46,52.5,1900.0,52.67,52.75,52.46,52.5,1900.0
2019-03-08 15:30:00,52.48,52.74,52.48,52.61,2612.0,52.48,52.74,52.48,52.61,2612.0
2019-03-11 09:30:00,52.92,53.59,52.82,53.59,10559.0,52.92,53.59,52.82,53.59,10559.0
2019-03-11 10:00:00,53.77,54.02,53.52,53.52,1000.0,53.77,54.02,53.52,53.52,1000.0
2019-03-11 10:30:00,53.66,54.0,53.66,53.96,2954.0,53.66,54.0,53.66,53.96,2954.0
2019-03-11 11:00:00,53.91,54.39,53.91,54.36,2600.0,53.91,54.39,53.91,54.36,2600.0
2019-03-11 11:30:00,54.37,54.42,53.86,53.92,1200.0,54.37,54.42,53.86,53.92,1200.0
2019-03-11 12:00:00,54.0,54.33,53.97,54.26,2897.0,54.0,54.33,53.97,54.26,2897.0
2019-03-11 12:30:00,54.22,54.22,54.1,54.1,600.0,54.22,54.22,54.1,54.1,600.0
2019-03-11 13:00:00,54.09,54.58,54.09,54.54,2500.0,54.09,54.58,54.09,54.54,2500.0
2019-03-11 13:30:00,54.65,54.67,54.34,54.34,700.0,54.65,54.67,54.34,54.34,700.0
2019-03-11 14:00:00,54.43,54.43,54.33,54.4,1200.0,54.43,54.43,54.33,54.4,1200.0
2019-03-11 14:30:00,54.41,54.62,54.26,54.26,1900.0,54.41,54.62,54.26,54.26,1900.0
2019-03-11 15:00:00,54.24,54.45,54.24,54.43,2783.0,54.24,54.45,54.24,54.43,2783.0
2019-03-11 15:30:00,54.45,54.49,54.18,54.18,4500.0,54.45,54.49,54.18,54.18,4500.0
2019-03-12 09:30:00,54.05,54.05,53.76,53.76,1075.0,54.05,54.05,53.76,53.76,1075.0
2019-03-12 10:00:00,54.22,54.22,53.85,53.85,1200.0,54.22,54.22,53.85,53.85,1200.0
2019-03-12 10:30:00,53.92,53.93,53.88,53.88,300.0,53.92,53.93,53.88,53.88,300.0
2019-03-12 11:00:00,53.8,53.86,53.8,53.83,800.0,53.8,53.86,53.8,53.83,800.0
2019-03-12 11:30:00,53.85,54.42,53.85,54.42,400.0,53.85,54.42,53.85,54.42,400.0
2019-03-12 12:00:00,54.49,54.69,54.49,54.62,700.0,54.49,54.69,54.49,54.62,700.0
2019-03-12 12:30:00,54.62,54.62,54.62,54.62,0.0,54.62,54.62,54.62,54.62,0.0
2019-03-12 13:00:00,54.64,54.74,54.64,54.67,700.0,54.64,54.74,54.64,54.67,700.0
2019-03-12 13:30:00,54.76,54.8,54.75,54.8,500.0,54.76,54.8,54.75,54.8,500.0
2019-03-12 14:00:00,54.7,54.76,54.7,54.76,200.0,54.7,54.76,54.7,54.76,200.0
2019-03-12 14:30:00,54.62,54.65,54.62,54.65,200.0,54.62,54.65,54.62,54.65,200.0
2019-03-12 15:00:00,54.64,54.64,54.48,54.48,300.0,54.64,54.64,54.48,54.48,300.0
2019-03-12 15:30:00,54.51,54.64,54.51,54.63,1300.0,54.51,54.64,54.51,54.63,1300.0
2019-03-13 09:30:00,54.81,54.81,54.45,54.54,1410.0,54.81,54.81,54.45,54.54,1410.0
2019-03-13 10:00:00,54.91,55.07,54.91,54.96,1800.0,54.91,55.07,54.91,54.96,1800.0
2019-03-13 10:30:00,55.1,55.52,55.1,55.52,2552.0,55.1,55.52,55.1,55.52,2552.0
2019-03-13 11:00:00,55.66,55.9,55.6,55.89,2011.0,55.66,55.9,55.6,55.89,2011.0
2019-03-13 11:30:00,55.84,55.94,55.67,55.68,600.0,55.84,55.94,55.67,55.68,600.0
2019-03-13 12:00:00,55.79,55.82,55.48,55.56,2199.0,55.79,55.82,55.48,55.56,2199.0
2019-03-13 12:30:00,55.58,55.71,55.54,55.61,2000.0,55.58,55.71,55.54,55.61,2000.0
2019-03-13 13:00:00,55.69,55.69,55.58,55.6,800.0,55.69,55.69,55.58,55.6,800.0
2019-03-13 13:30:00,55.69,55.9,55.64,55.9,1100.0,55.69,55.9,55.64,55.9,1100.0
2019-03-13 14:00:00,55.88,55.97,55.84,55.84,800.0,55.88,55.97,55.84,55.84,800.0
2019-03-13 14:30:00,55.7,55.7,55.62,55.67,1000.0,55.7,55.7,55.62,55.67,1000.0
2019-03-13 15:00:00,55.71,55.77,55.59,55.7,3302.0,55.71,55.77,55.59,55.7,3302.0
2019-03-13 15:30:00,55.61,55.72,55.5,55.5,8395.0,55.61,55.72,55.5,55.5,8395.0
2019-03-14 09:30:00,52.01,55.31,52.01,53.02,61611.0,52.01,55.31,52.01,53.02,61611.0
2019-03-14 10:00:00,52.97,53.01,51.5,51.73,64485.0,52.97,53.01,51.5,51.73,64485.0
2019-03-14 10:30:00,51.55,51.8,51.1,51.57,9297.0,51.55,51.8,51.1,51.57,9297.0
2019-03-14 11:00:00,51.31,52.13,51.23,52.06,10163.0,51.31,52.13,51.23,52.06,10163.0
2019-03-14 11:30:00,51.98,52.47,51.79,52.4,6621.0,51.98,52.47,51.79,52.4,6621.0
2019-03-14 12:00:00,52.35,52.75,52.22,52.36,6700.0,52.35,52.75,52.22,52.36,6700.0
2019-03-14 12:30:00,52.06,52.27,52.02,52.21,3556.0,52.06,52.27,52.02,52.21,3556.0
2019-03-14 13:00:00,52.2,52.2,51.91,52.05,3914.0,52.2,52.2,51.91,52.05,3914.0
2019-03-14 13:30:00,52.15,52.4,51.93,51.98,3275.0,52.15,52.4,51.93,51.98,3275.0
2019-03-14 14:00:00,51.98,51.98,51.62,51.63,6200.0,51.98,51.98,51.62,51.63,6200.0
2019-03-14 14:30:00,51.69,51.69,51.14,51.35,6281.0,51.69,51.69,51.14,51.35,6281.0
2019-03-14 15:00:00,51.38,51.77,51.28,51.77,8900.0,51.38,51.77,51.28,51.77,8900.0
2019-03-14 15:30:00,51.81,52.12,51.65,52.09,19385.0,51.81,52.12,51.65,52.09,19385.0
2019-03-15 09:30:00,52.43,53.66,52.43,53.66,5253.0,52.43,53.66,52.43,53.66,5253.0
2019-03-15 10:00:00,53.78,54.3,53.64,54.3,3000.0,53.78,54.3,53.64,54.3,3000.0
2019-03-15 10:30:00,54.53,55.22,54.53,55.06,6259.0,54.53,55.22,54.53,55.06,6259.0
2019-03-15 11:00:00,55.11,55.3,54.98,55.19,7578.0,55.11,55.3,54.98,55.19,7578.0
2019-03-15 11:30:00,55.19,55.19,54.7,55.0,11657.0,55.19,55.19,54.7,55.0,11657.0
2019-03-15 12:00:00,55.0,55.04,54.74,54.74,2671.0,55.0,55.04,54.74,54.74,2671.0
2019-03-15 12:30:00,54.77,54.92,54.77,54.91,4546.0,54.77,54.92,54.77,54.91,4546.0
2019-03-15 13:00:00,54.95,55.11,54.91,55.08,3500.0,54.95,55.11,54.91,55.08,3500.0
2019-03-15 13:30:00,55.1,55.1,54.87,54.9,2200.0,55.1,55.1,54.87,54.9,2200.0
2019-03-15 14:00:00,54.93,55.64,54.88,55.57,8343.0,54.93,55.64,54.88,55.57,8343.0
2019-03-15 14:30:00,55.44,55.66,55.3,55.44,5162.0,55.44,55.66,55.3,55.44,5162.0
2019-03-15 15:00:00,55.4,55.53,55.26,55.31,11656.0,55.4,55.53,55.26,55.31,11656.0
2019-03-15 15:30:00,55.31,55.31,54.75,54.88,35297.0,55.31,55.31,54.75,54.88,35297.0
2019-03-18 09:30:00,54.69,54.73,54.4,54.4,1900.0,54.69,54.73,54.4,54.4,1900.0
2019-03-18 10:00:00,54.54,54.66,54.41,54.65,3909.0,54.54,54.66,54.41,54.65,3909.0
2019-03-18 10:30:00,54.66,55.06,54.6,54.91,8209.0,54.66,55.06,54.6,54.91,8209.0
2019-03-18 11:00:00,54.84,54.84,54.19,54.21,20072.0,54.84,54.84,54.19,54.21,20072.0
2019-03-18 11:30:00,54.25,54.44,54.04,54.26,4967.0,54.25,54.44,54.04,54.26,4967.0
2019-03-18 12:00:00,54.27,54.35,53.76,53.83,9327.0,54.27,54.35,53.76,53.83,9327.0
2019-03-18 12:30:00,53.82,54.4,53.77,54.4,5600.0,53.82,54.4,53.77,54.4,5600.0
2019-03-18 13:00:00,54.36,54.63,54.33,54.63,5900.0,54.36,54.63,54.33,54.63,5900.0
2019-03-18 13:30:00,54.65,54.65,54.27,54.46,11386.0,54.65,54.65,54.27,54.46,11386.0
2019-03-18 14:00:00,54.45,54.53,54.25,54.32,6928.0,54.45,54.53,54.25,54.32,6928.0
2019-03-18 14:30:00,54.34,54.54,54.3,54.47,5192.0,54.34,54.54,54.3,54.47,5192.0
2019-03-18 15:00:00,54.5,54.51,54.19,54.19,6439.0,54.5,54.51,54.19,54.19,6439.0
2019-03-18 15:30:00,54.19,54.48,54.19,54.39,17322.0,54.19,54.48,54.19,54.39,17322.0
2019-03-19 09:30:00,54.98,55.05,54.62,54.7,4420.0,54.98,55.05,54.62,54.7,4420.0
2019-03-19 10:00:00,54.75,54.99,54.75,54.77,2099.0,54.75,54.99,54.75,54.77,2099.0
2019-03-19 10:30:00,54.77,55.02,54.66,54.76,4500.0,54.77,55.02,54.66,54.76,4500.0
2019-03-19 11:00:00,54.55,54.62,54.46,54.62,2000.0,54.55,54.62,54.46,54.62,2000.0
2019-03-19 11:30:00,54.58,54.64,54.47,54.51,4300.0,54.58,54.64,54.47,54.51,4300.0
2019-03-19 12:00:00,54.69,54.89,54.69,54.89,1800.0,54.69,54.89,54.69,54.89,1800.0
2019-03-19 12:30:00,54.83,54.9,54.53,54.65,6324.0,54.83,54.9,54.53,54.65,6324.0
2019-03-19 13:00:00,54.68,54.84,54.67,54.73,7441.0,54.68,54.84,54.67,54.73,7441.0
2019-03-19 13:30:00,54.72,54.77,54.71,54.73,5916.0,54.72,54.77,54.71,54.73,5916.0
2019-03-19 14:00:00,54.72,55.0,54.72,54.97,8538.0,54.72,55.0,54.72,54.97,8538.0
2019-03-19 14:30:00,54.84,54.88,54.75,54.75,2595.0,54.84,54.88,54.75,54.75,2595.0
2019-03-19 15:00:00,54.72,54.94,54.72,54.75,9354.0,54.72,54.94,54.72,54.75,9354.0
2019-03-19 15:30:00,54.72,54.92,54.67,54.9,15504.0,54.72,54.92,54.67,54.9,15504.0
2019-03-20 09:30:00,54.93,55.13,54.87,54.93,4099.0,54.93,55.13,54.87,54.93,4099.0
2019-03-20 10:00:00,54.93,55.35,54.87,54.94,7864.0,54.93,55.35,54.87,54.94,7864.0
2019-03-20 10:30:00,55.03,55.03,54.8,54.93,5059.0,55.03,55.03,54.8,54.93,5059.0
2019-03-20 11:00:00,54.93,54.93,54.74,54.76,4305.0,54.93,54.93,54.74,54.76,4305.0
2019-03-20 11:30:00,54.85,54.85,54.37,54.37,4800.0,54.85,54.85,54.37,54.37,4800.0
2019-03-20 12:00:00,54.51,54.65,54.47,54.51,2386.0,54.51,54.65,54.47,54.51,2386.0
2019-03-20 12:30:00,54.36,54.38,54.22,54.27,2090.0,54.36,54.38,54.22,54.27,2090.0
2019-03-20 13:00:00,54.32,54.35,54.29,54.3,3157.0,54.32,54.35,54.29,54.3,3157.0
2019-03-20 13:30:00,54.26,54.75,54.26,54.74,3800.0,54.26,54.75,54.26,54.74,3800.0
2019-03-20 14:00:00,54.79,55.07,54.72,54.94,4814.0,54.79,55.07,54.72,54.94,4814.0
2019-03-20 14:30:00,55.03,55.16,54.92,54.92,2700.0,55.03,55.16,54.92,54.92,2700.0
2019-03-20 15:00:00,54.97,55.05,54.63,54.79,4200.0,54.97,55.05,54.63,54.79,4200.0
2019-03-20 15:30:00,54.8,54.8,54.42,54.5,16312.0,54.8,54.8,54.42,54.5,16312.0
2019-03-21 09:30:00,55.0,55.04,55.0,55.04,300.0,55.0,55.04,55.0,55.04,300.0
2019-03-21 10:00:00,54.78,55.23,54.78,55.13,2600.0,54.78,55.23,54.78,55.13,2600.0
2019-03-21 10:30:00,55.23,55.42,55.22,55.4,4667.0,55.23,55.42,55.22,55.4,4667.0
2019-03-21 11:00:00,55.44,55.66,55.4,55.66,4100.0,55.44,55.66,55.4,55.66,4100.0
2019-03-21 11:30:00,55.66,55.83,55.59,55.81,4176.0,55.66,55.83,55.59,55.81,4176.0
2019-03-21 12:00:00,55.84,55.97,55.69,55.7,2828.0,55.84,55.97,55.69,55.7,2828.0
2019-03-21 12:30:00,55.51,55.76,55.45,55.62,2500.0,55.51,55.76,55.45,55.62,2500.0
2019-03-21 13:00:00,55.65,55.78,55.65,55.77,2000.0,55.65,55.78,55.65,55.77,2000.0
2019-03-21 13:30:00,55.87,55.87,55.66,55.66,2600.0,55.87,55.87,55.66,55.66,2600.0
2019-03-21 14:00:00,55.65,55.84,55.62,55.8,2600.0,55.65,55.84,55.62,55.8,2600.0
2019-03-21 14:30:00,55.77,56.1,55.77,55.82,3800.0,55.77,56.1,55.77,55.82,3800.0
2019-03-21 15:00:00,55.78,56.0,55.74,55.91,3500.0,55.78,56.0,55.74,55.91,3500.0
2019-03-21 15:30:00,55.92,55.94,55.53,55.53,10873.0,55.92,55.94,55.53,55.53,10873.0
2019-03-22 09:30:00,55.13,55.13,54.14,54.14,1000.0,55.13,55.13,54.14,54.14,1000.0
2019-03-22 10:00:00,54.14,54.52,54.05,54.07,1800.0,54.14,54.52,54.05,54.07,1800.0
2019-03-22 10:30:00,54.17,54.32,53.47,53.48,3550.0,54.17,54.32,53.47,53.48,3550.0
2019-03-22 11:00:00,53.43,53.43,53.12,53.12,1500.0,53.43,53.43,53.12,53.12,1500.0
2019-03-22 11:30:00,53.18,53.22,52.74,52.74,4100.0,53.18,53.22,52.74,52.74,4100.0
2019-03-22 12:00:00,52.84,52.87,52.57,52.57,3700.0,52.84,52.87,52.57,52.57,3700.0
2019-03-22 12:30:00,52.51,52.84,52.51,52.75,2100.0,52.51,52.84,52.51,52.75,2100.0
2019-03-22 13:00:00,52.8,52.84,52.52,52.57,1400.0,52.8,52.84,52.52,52.57,1400.0
2019-03-22 13:30:00,52.44,52.57,52.4,52.48,2600.0,52.44,52.57,52.4,52.48,2600.0
2019-03-22 14:00:00,52.5,52.78,52.5,52.77,2300.0,52.5,52.78,52.5,52.77,2300.0
2019-03-22 14:30:00,52.74,52.96,52.74,52.96,1200.0,52.74,52.96,52.74,52.96,1200.0
2019-03-22 15:00:00,52.83,52.86,52.82,52.86,1400.0,52.83,52.86,52.82,52.86,1400.0
2019-03-22 15:30:00,52.86,53.08,52.86,52.96,4378.0,52.86,53.08,52.86,52.96,4378.0
2019-03-25 09:30:00,52.74,52.96,52.35,52.69,6516.0,52.74,52.96,52.35,52.69,6516.0
2019-03-25 10:00:00,52.54,52.64,52.0,52.22,2613.0,52.54,52.64,52.0,52.22,2613.0
2019-03-25 10:30:00,52.12,52.32,52.12,52.32,500.0,52.12,52.32,52.12,52.32,500.0
2019-03-25 11:00:00,52.46,53.05,52.46,53.05,800.0,52.46,53.05,52.46,53.05,800.0
2019-03-25 11:30:00,52.96,52.96,52.35,52.43,1700.0,52.96,52.96,52.35,52.43,1700.0
2019-03-25 12:00:00,52.36,52.6,52.34,52.48,1400.0,52.36,52.6,52.34,52.48,1400.0
2019-03-25 12:30:00,52.4,52.62,52.34,52.62,2200.0,52.4,52.62,52.34,52.62,2200.0
2019-03-25 13:00:00,52.59,52.66,52.38,52.38,1400.0,52.59,52.66,52.38,52.38,1400.0
2019-03-25 13:30:00,52.41,52.53,52.41,52.46,2800.0,52.41,52.53,52.41,52.46,2800.0
2019-03-25 14:00:00,52.38,52.51,52.38,52.4,500.0,52.38,52.51,52.38,52.4,500.0
2019-03-25 14:30:00,52.42,52.78,52.42,52.77,1400.0,52.42,52.78,52.42,52.77,1400.0
2019-03-25 15:00:00,52.81,52.94,52.8,52.92,1055.0,52.81,52.94,52.8,52.92,1055.0
2019-03-25 15:30:00,52.87,52.93,52.56,52.56,3100.0,52.87,52.93,52.56,52.56,3100.0
2019-03-26 09:30:00,52.88,52.91,52.76,52.81,1600.0,52.88,52.91,52.76,52.81,1600.0
2019-03-26 10:00:00,52.86,52.92,52.6,52.66,7306.0,52.86,52.92,52.6,52.66,7306.0
2019-03-26 10:30:00,52.74,53.06,52.72,52.94,7600.0,52.74,53.06,52.72,52.94,7600.0
2019-03-26 11:00:00,52.88,52.93,52.7,52.77,5000.0,52.88,52.93,52.7,52.77,5000.0
2019-03-26 11:30:00,52.81,53.0,52.72,52.85,900.0,52.81,53.0,52.72,52.85,900.0
2019-03-26 12:00:00,53.0,53.0,52.76,52.76,800.0,53.0,53.0,52.76,52.76,800.0
2019-03-26 12:30:00,52.78,52.86,52.78,52.84,1300.0,52.78,52.86,52.78,52.84,1300.0
2019-03-26 13:00:00,52.9,53.0,52.9,52.92,700.0,52.9,53.0,52.9,52.92,700.0
2019-03-26 13:30:00,52.84,52.84,52.6,52.6,800.0,52.84,52.84,52.6,52.6,800.0
2019-03-26 14:00:00,52.71,52.71,52.5,52.5,500.0,52.71,52.71,52.5,52.5,500.0
2019-03-26 14:30:00,52.36,52.6,52.36,52.56,900.0,52.36,52.6,52.36,52.56,900.0
2019-03-26 15:00:00,52.74,52.75,52.66,52.69,2200.0,52.74,52.75,52.66,52.69,2200.0
2019-03-26 15:30:00,52.6,52.72,52.56,52.72,3000.0,52.6,52.72,52.56,52.72,3000.0
2019-03-27 09:30:00,52.1,52.1,50.92,51.15,4391.0,52.1,52.1,50.92,51.15,4391.0
2019-03-27 10:00:00,51.26,51.38,50.83,51.07,5800.0,51.26,51.38,50.83,51.07,5800.0
2019-03-27 10:30:00,50.97,50.97,50.29,50.43,3600.0,50.97,50.97,50.29,50.43,3600.0
2019-03-27 11:00:00,50.5,50.5,50.16,50.16,4110.0,50.5,50.5,50.16,50.16,4110.0
2019-03-27 11:30:00,50.12,50.15,49.75,49.93,1100.0,50.12,50.15,49.75,49.93,1100.0
2019-03-27 12:00:00,50.03,50.51,50.03,50.41,1893.0,50.03,50.51,50.03,50.41,1893.0
2019-03-27 12:30:00,50.54,50.54,50.48,50.48,300.0,50.54,50.54,50.48,50.48,300.0
2019-03-27 13:00:00,50.35,50.59,50.26,50.53,1400.0,50.35,50.59,50.26,50.53,1400.0
2019-03-27 13:30:00,50.5,50.56,50.5,50.53,300.0,50.5,50.56,50.5,50.53,300.0
2019-03-27 14:00:00,50.53,50.59,50.38,50.45,1100.0,50.53,50.59,50.38,50.45,1100.0
2019-03-27 14:30:00,50.37,50.39,50.35,50.37,1800.0,50.37,50.39,50.35,50.37,1800.0
2019-03-27 15:00:00,50.36,50.42,50.34,50.41,2700.0,50.36,50.42,50.34,50.41,2700.0
2019-03-27 15:30:00,50.4,50.41,50.28,50.4,5400.0,50.4,50.41,50.28,50.4,5400.0
2019-03-28 09:30:00,50.6,51.17,50.6,51.03,1300.0,50.6,51.17,50.6,51.03,1300.0
2019-03-28 10:00:00,51.31,51.31,51.05,51.05,1700.0,51.31,51.31,51.05,51.05,1700.0
2019-03-28 10:30:00,51.03,51.06,50.8,50.82,3300.0,51.03,51.06,50.8,50.82,3300.0
2019-03-28 11:00:00,50.8,50.8,50.27,50.28,3000.0,50.8,50.8,50.27,50.28,3000.0
2019-03-28 11:30:00,50.28,50.47,50.27,50.36,1500.0,50.28,50.47,50.27,50.36,1500.0
2019-03-28 12:00:00,50.29,50.29,50.13,50.22,600.0,50.29,50.29,50.13,50.22,600.0
2019-03-28 12:30:00,50.2,50.44,50.15,50.44,1200.0,50.2,50.44,50.15,50.44,1200.0
2019-03-28 13:00:00,50.42,50.57,50.42,50.5,700.0,50.42,50.57,50.42,50.5,700.0
2019-03-28 13:30:00,50.51,50.54,50.5,50.52,500.0,50.51,50.54,50.5,50.52,500.0
2019-03-28 14:00:00,50.55,50.59,50.47,50.47,900.0,50.55,50.59,50.47,50.47,900.0
2019-03-28 14:30:00,50.46,50.47,50.39,50.47,957.0,50.46,50.47,50.39,50.47,957.0
2019-03-28 15:00:00,50.53,50.57,50.4,50.42,1000.0,50.53,50.57,50.4,50.42,1000.0
2019-03-28 15:30:00,50.42,50.48,50.33,50.44,2200.0,50.42,50.48,50.33,50.44,2200.0
2019-03-29 09:30:00,51.4,51.4,51.3,51.31,700.0,51.4,51.4,51.3,51.31,700.0
2019-03-29 10:00:00,51.29,51.29,51.26,51.26,200.0,51.29,51.29,51.26,51.26,200.0
2019-03-29 10:30:00,51.24,51.4,50.91,50.91,1500.0,51.24,51.4,50.91,50.91,1500.0
2019-03-29 11:00:00,50.88,50.95,50.84,50.84,700.0,50.88,50.95,50.84,50.84,700.0
2019-03-29 11:30:00,51.05,51.06,50.97,51.01,900.0,51.05,51.06,50.97,51.01,900.0
2019-03-29 12:00:00,50.93,51.02,50.87,50.87,700.0,50.93,51.02,50.87,50.87,700.0
2019-03-29 12:30:00,50.99,51.06,50.81,50.84,2300.0,50.99,51.06,50.81,50.84,2300.0
2019-03-29 13:00:00,50.81,50.81,50.81,50.81,100.0,50.81,50.81,50.81,50.81,100.0
2019-03-29 13:30:00,50.72,50.8,50.59,50.75,1500.0,50.72,50.8,50.59,50.75,1500.0
2019-03-29 14:00:00,50.94,50.95,50.91,50.91,500.0,50.94,50.95,50.91,50.91,500.0
2019-03-29 14:30:00,50.97,51.11,50.95,51.11,931.0,50.97,51.11,50.95,51.11,931.0
2019-03-29 15:00:00,51.03,51.04,51.02,51.02,300.0,51.03,51.04,51.02,51.02,300.0
2019-03-29 15:30:00,50.98,51.0,50.72,50.88,2000.0,50.98,51.0,50.72,50.88,2000.0
2019-04-01 09:30:00,51.94,51.94,51.74,51.75,900.0,51.94,51.94,51.74,51.75,900.0
2019-04-01 10:00:00,52.1,52.1,51.7,52.05,723.0,52.1,52.1,51.7,52.05,723.0
2019-04-01 10:30:00,52.17,52.28,52.04,52.08,900.0,52.17,52.28,52.04,52.08,900.0
2019-04-01 11:00:00,52.14,52.25,52.04,52.1,1700.0,52.14,52.25,52.04,52.1,1700.0
2019-04-01 11:30:00,52.09,52.23,52.09,52.2,900.0,52.09,52.23,52.09,52.2,900.0
2019-04-01 12:00:00,52.14,52.14,52.0,52.12,900.0,52.14,52.14,52.0,52.12,900.0
2019-04-01 12:30:00,52.19,52.19,52.17,52.17,400.0,52.19,52.19,52.17,52.17,400.0
2019-04-01 13:00:00,52.37,52.45,52.31,52.31,500.0,52.37,52.45,52.31,52.31,500.0
2019-04-01 13:30:00,52.39,52.5,52.39,52.45,950.0,52.39,52.5,52.39,52.45,950.0
2019-04-01 14:00:00,52.53,52.53,52.4,52.4,700.0,52.53,52.53,52.4,52.4,700.0
2019-04-01 14:30:00,52.41,52.47,52.33,52.37,800.0,52.41,52.47,52.33,52.37,800.0
2019-04-01 15:00:00,52.3,52.37,52.26,52.34,1300.0,52.3,52.37,52.26,52.34,1300.0
2019-04-01 15:30:00,52.32,52.45,52.18,52.45,4400.0,52.32,52.45,52.18,52.45,4400.0
2019-04-02 09:30:00,52.32,52.36,52.2,52.22,900.0,52.32,52.36,52.2,52.22,900.0
2019-04-02 10:00:00,52.17,52.24,52.04,52.12,1100.0,52.17,52.24,52.04,52.12,1100.0
2019-04-02 10:30:00,52.17,52.35,52.14,52.35,600.0,52.17,52.35,52.14,52.35,600.0
2019-04-02 11:00:00,52.23,52.23,51.78,52.09,1012.0,52.23,52.23,51.78,52.09,1012.0
2019-04-02 11:30:00,52.05,52.05,52.0,52.05,400.0,52.05,52.05,52.0,52.05,400.0
2019-04-02 12:00:00,52.34,52.36,52.25,52.25,534.0,52.34,52.36,52.25,52.25,534.0
2019-04-02 12:30:00,52.17,52.22,52.17,52.18,300.0,52.17,52.22,52.17,52.18,300.0
2019-04-02 13:00:00,52.13,52.31,52.13,52.31,487.0,52.13,52.31,52.13,52.31,487.0
2019-04-02 13:30:00,52.31,52.31,52.25,52.25,200.0,52.31,52.31,52.25,52.25,200.0
2019-04-02 14:00:00,52.24,52.29,52.19,52.29,657.0,52.24,52.29,52.19,52.29,657.0
2019-04-02 14:30:00,52.3,52.49,52.3,52.42,953.0,52.3,52.49,52.3,52.42,953.0
2019-04-02 15:00:00,52.47,52.48,52.41,52.43,950.0,52.47,52.48,52.41,52.43,950.0
2019-04-02 15:30:00,52.44,52.58,52.3,52.3,2100.0,52.44,52.58,52.3,52.3,2100.0
2019-04-03 09:30:00,53.73,54.14,53.53,54.13,3986.0,53.73,54.14,53.53,54.13,3986.0
2019-04-03 10:00:00,53.66,54.25,53.63,54.25,800.0,53.66,54.25,53.63,54.25,800.0
2019-04-03 10:30:00,54.27,54.45,54.07,54.07,700.0,54.27,54.45,54.07,54.07,700.0
2019-04-03 11:00:00,54.15,54.32,54.15,54.32,300.0,54.15,54.32,54.15,54.32,300.0
2019-04-03 11:30:00,54.47,54.7,54.47,54.68,600.0,54.47,54.7,54.47,54.68,600.0
2019-04-03 12:00:00,54.89,55.09,54.85,54.93,2899.0,54.89,55.09,54.85,54.93,2899.0
2019-04-03 12:30:00,54.82,54.96,54.64,54.71,1620.0,54.82,54.96,54.64,54.71,1620.0
2019-04-03 13:00:00,54.85,54.87,54.76,54.77,1130.0,54.85,54.87,54.76,54.77,1130.0
2019-04-03 13:30:00,54.82,54.84,54.61,54.61,1678.0,54.82,54.84,54.61,54.61,1678.0
2019-04-03 14:00:00,54.6,54.94,54.53,54.84,1347.0,54.6,54.94,54.53,54.84,1347.0
2019-04-03 14:30:00,54.76,54.78,54.62,54.62,500.0,54.76,54.78,54.62,54.62,500.0
2019-04-03 15:00:00,54.68,54.68,54.43,54.66,2831.0,54.68,54.68,54.43,54.66,2831.0
2019-04-03 15:30:00,54.68,54.82,54.62,54.8,5170.0,54.68,54.82,54.62,54.8,5170.0
2019-04-04 09:30:00,54.96,55.13,54.77,54.81,1460.0,54.96,55.13,54.77,54.81,1460.0
2019-04-04 10:00:00,54.75,54.87,54.39,54.41,1100.0,54.75,54.87,54.39,54.41,1100.0
2019-04-04 10:30:00,54.37,54.47,54.37,54.47,1006.0,54.37,54.47,54.37,54.47,1006.0
2019-04-04 11:00:00,54.34,54.55,54.29,54.55,1508.0,54.34,54.55,54.29,54.55,1508.0
2019-04-04 11:30:00,54.54,54.54,54.54,54.54,100.0,54.54,54.54,54.54,54.54,100.0
2019-04-04 12:00:00,54.6,54.65,54.41,54.43,1500.0,54.6,54.65,54.41,54.43,1500.0
2019-04-04 12:30:00,54.42,54.55,54.42,54.53,1139.0,54.42,54.55,54.42,54.53,1139.0
2019-04-04 13:00:00,54.63,54.72,54.63,54.72,1000.0,54.63,54.72,54.63,54.72,1000.0
2019-04-04 13:30:00,54.78,54.8,54.66,54.66,900.0,54.78,54.8,54.66,54.66,900.0
2019-04-04 14:00:00,54.73,54.83,54.7,54.83,400.0,54.73,54.83,54.7,54.83,400.0
2019-04-04 14:30:00,54.64,54.69,54.64,54.64,700.0,54.64,54.69,54.64,54.64,700.0
2019-04-04 15:00:00,54.62,54.62,54.48,54.5,1323.0,54.62,54.62,54.48,54.5,1323.0
2019-04-04 15:30:00,54.54,54.71,54.47,54.59,2600.0,54.54,54.71,54.47,54.59,2600.0
2019-04-05 09:30:00,52.4,53.6,52.07,52.24,33914.0,52.4,53.6,52.07,52.24,33914.0
2019-04-05 10:00:00,52.47,52.85,52.35,52.64,8712.0,52.47,52.85,52.35,52.64,8712.0
2019-04-05 10:30:00,52.85,52.96,52.33,52.77,7700.0,52.85,52.96,52.33,52.77,7700.0
2019-04-05 11:00:00,52.84,53.0,52.7,52.87,10547.0,52.84,53.0,52.7,52.87,10547.0
2019-04-05 11:30:00,52.9,53.0,52.85,53.0,17277.0,52.9,53.0,52.85,53.0,17277.0
2019-04-05 12:00:00,52.99,53.34,52.85,52.97,17839.0,52.99,53.34,52.85,52.97,17839.0
2019-04-05 12:30:00,52.91,52.92,52.64,52.8,5600.0,52.91,52.92,52.64,52.8,5600.0
2019-04-05 13:00:00,52.82,53.06,52.82,52.95,3500.0,52.82,53.06,52.82,52.95,3500.0
2019-04-05 13:30:00,52.94,53.08,52.9,52.99,4000.0,52.94,53.08,52.9,52.99,4000.0
2019-04-05 14:00:00,53.01,53.19,52.96,53.15,6221.0,53.01,53.19,52.96,53.15,6221.0
2019-04-05 14:30:00,53.16,53.16,52.79,52.88,7900.0,53.16,53.16,52.79,52.88,7900.0
2019-04-05 15:00:00,52.91,53.02,52.83,52.95,5500.0,52.91,53.02,52.83,52.95,5500.0
2019-04-05 15:30:00,52.95,53.03,52.75,52.89,22024.0,52.95,53.03,52.75,52.89,22024.0
2019-04-08 09:30:00,52.45,52.53,51.91,52.24,9125.0,52.45,52.53,51.91,52.24,9125.0
2019-04-08 10:00:00,52.2,52.43,52.04,52.09,5500.0,52.2,52.43,52.04,52.09,5500.0
2019-04-08 10:30:00,52.18,52.35,52.1,52.1,2600.0,52.18,52.35,52.1,52.1,2600.0
2019-04-08 11:00:00,52.11,52.18,51.89,52.0,4100.0,52.11,52.18,51.89,52.0,4100.0
2019-04-08 11:30:00,51.96,52.21,51.96,52.06,2100.0,51.96,52.21,51.96,52.06,2100.0
2019-04-08 12:00:00,52.11,52.25,51.96,52.25,2600.0,52.11,52.25,51.96,52.25,2600.0
2019-04-08 12:30:00,52.19,52.28,52.18,52.28,2413.0,52.19,52.28,52.18,52.28,2413.0
2019-04-08 13:00:00,52.31,52.43,52.27,52.43,2100.0,52.31,52.43,52.27,52.43,2100.0
2019-04-08 13:30:00,52.44,52.54,52.3,52.51,3000.0,52.44,52.54,52.3,52.51,3000.0
2019-04-08 14:00:00,52.54,52.67,52.52,52.66,3200.0,52.54,52.67,52.52,52.66,3200.0
2019-04-08 14:30:00,52.66,52.7,52.61,52.67,2900.0,52.66,52.7,52.61,52.67,2900.0
2019-04-08 15:00:00,52.66,52.68,52.49,52.5,6622.0,52.66,52.68,52.49,52.5,6622.0
2019-04-08 15:30:00,52.48,52.63,52.48,52.52,11543.0,52.48,52.63,52.48,52.52,11543.0
2019-04-09 09:30:00,52.0,52.14,51.87,52.11,6568.0,52.0,52.14,51.87,52.11,6568.0
2019-04-09 10:00:00,52.02,52.03,51.66,51.76,4500.0,52.02,52.03,51.66,51.76,4500.0
2019-04-09 10:30:00,51.66,51.66,51.29,51.61,4590.0,51.66,51.66,51.29,51.61,4590.0
2019-04-09 11:00:00,51.54,51.8,51.54,51.6,2500.0,51.54,51.8,51.54,51.6,2500.0
2019-04-09 11:30:00,51.61,51.67,51.54,51.65,2400.0,51.61,51.67,51.54,51.65,2400.0
2019-04-09 12:00:00,51.67,51.83,51.67,51.82,2439.0,51.67,51.83,51.67,51.82,2439.0
2019-04-09 12:30:00,51.81,51.92,51.81,51.9,1400.0,51.81,51.92,51.81,51.9,1400.0
2019-04-09 13:00:00,51.87,51.87,51.68,51.7,1600.0,51.87,51.87,51.68,51.7,1600.0
2019-04-09 13:30:00,51.64,51.67,51.5,51.51,2376.0,51.64,51.67,51.5,51.51,2376.0
2019-04-09 14:00:00,51.46,51.64,51.46,51.63,5101.0,51.46,51.64,51.46,51.63,5101.0
2019-04-09 14:30:00,51.59,51.61,51.5,51.5,5216.0,51.59,51.61,51.5,51.5,5216.0
2019-04-09 15:00:00,51.5,51.56,51.39,51.39,2500.0,51.5,51.56,51.39,51.39,2500.0
2019-04-09 15:30:00,51.31,51.38,51.21,51.33,6259.0,51.31,51.38,51.21,51.33,6259.0
2019-04-10 09:30:00,51.29,51.41,50.86,51.12,11421.0,51.29,51.41,50.86,51.12,11421.0
2019-04-10 10:00:00,51.12,51.52,51.1,51.43,11266.0,51.12,51.52,51.1,51.43,11266.0
2019-04-10 10:30:00,51.4,51.65,51.33,51.63,7395.0,51.4,51.65,51.33,51.63,7395.0
2019-04-10 11:00:00,51.68,52.0,51.68,51.85,5264.0,51.68,52.0,51.68,51.85,5264.0
2019-04-10 11:30:00,51.84,52.2,51.81,51.81,4741.0,51.84,52.2,51.81,51.81,4741.0
2019-04-10 12:00:00,51.83,51.83,51.66,51.76,4200.0,51.83,51.83,51.66,51.76,4200.0
2019-04-10 12:30:00,51.85,51.89,51.75,51.79,3500.0,51.85,51.89,51.75,51.79,3500.0
2019-04-10 13:00:00,51.78,51.78,51.6,51.69,2400.0,51.78,51.78,51.6,51.69,2400.0
2019-04-10 13:30:00,51.7,51.78,51.68,51.68,4200.0,51.7,51.78,51.68,51.68,4200.0
2019-04-10 14:00:00,51.77,51.9,51.62,51.8,5755.0,51.77,51.9,51.62,51.8,5755.0
2019-04-10 14:30:00,51.82,52.12,51.82,52.12,6574.0,51.82,52.12,51.82,52.12,6574.0
2019-04-10 15:00:00,52.11,52.42,52.1,52.34,12194.0,52.11,52.42,52.1,52.34,12194.0
2019-04-10 15:30:00,52.34,52.68,52.2,52.55,52583.0,52.34,52.68,52.2,52.55,52583.0
2019-04-11 09:30:00,52.69,53.22,52.69,52.95,7192.0,52.69,53.22,52.69,52.95,7192.0
2019-04-11 10:00:00,53.03,53.05,52.79,52.98,4535.0,53.03,53.05,52.79,52.98,4535.0
2019-04-11 10:30:00,52.95,53.19,52.88,52.97,9364.0,52.95,53.19,52.88,52.97,9364.0
2019-04-11 11:00:00,52.99,53.19,52.8,53.15,5445.0,52.99,53.19,52.8,53.15,5445.0
2019-04-11 11:30:00,53.12,53.12,52.76,52.83,2900.0,53.12,53.12,52.76,52.83,2900.0
2019-04-11 12:00:00,52.87,52.87,52.56,52.7,2812.0,52.87,52.87,52.56,52.7,2812.0
2019-04-11 12:30:00,52.64,52.91,52.6,52.88,1700.0,52.64,52.91,52.6,52.88,1700.0
2019-04-11 13:00:00,52.83,52.87,52.78,52.81,1700.0,52.83,52.87,52.78,52.81,1700.0
2019-04-11 13:30:00,52.81,52.85,52.68,52.73,2300.0,52.81,52.85,52.68,52.73,2300.0
2019-04-11 14:00:00,52.73,52.79,52.7,52.76,4100.0,52.73,52.79,52.7,52.76,4100.0
2019-04-11 14:30:00,52.58,52.64,52.46,52.54,3800.0,52.58,52.64,52.46,52.54,3800.0
2019-04-11 15:00:00,52.56,52.73,52.51,52.63,3600.0,52.56,52.73,52.51,52.63,3600.0
2019-04-11 15:30:00,52.59,52.71,52.49,52.71,10300.0,52.59,52.71,52.49,52.71,10300.0
2019-04-12 09:30:00,53.06,53.3,52.96,53.3,3900.0,53.06,53.3,52.96,53.3,3900.0
2019-04-12 10:00:00,53.37,53.37,52.96,53.08,1700.0,53.37,53.37,52.96,53.08,1700.0
2019-04-12 10:30:00,53.12,53.18,53.06,53.12,2000.0,53.12,53.18,53.06,53.12,2000.0
2019-04-12 11:00:00,53.07,53.07,52.93,52.99,3700.0,53.07,53.07,52.93,52.99,3700.0
2019-04-12 11:30:00,52.94,53.04,52.82,52.97,3000.0,52.94,53.04,52.82,52.97,3000.0
2019-04-12 12:00:00,52.94,53.16,52.94,53.1,3300.0,52.94,53.16,52.94,53.1,3300.0
2019-04-12 12:30:00,53.2,53.26,53.2,53.23,1478.0,53.2,53.26,53.2,53.23,1478.0
2019-04-12 13:00:00,53.22,53.29,53.22,53.27,1200.0,53.22,53.29,53.22,53.27,1200.0
2019-04-12 13:30:00,53.28,53.29,53.16,53.18,1400.0,53.28,53.29,53.16,53.18,1400.0
2019-04-12 14:00:00,53.2,53.21,53.02,53.04,2700.0,53.2,53.21,53.02,53.04,2700.0
2019-04-12 14:30:00,53.06,53.18,53.06,53.17,2000.0,53.06,53.18,53.06,53.17,2000.0
2019-04-12 15:00:00,53.12,53.2,53.09,53.09,3000.0,53.12,53.2,53.09,53.09,3000.0
2019-04-12 15:30:00,53.1,53.14,52.97,52.98,8593.0,53.1,53.14,52.97,52.98,8593.0
2019-04-15 09:30:00,52.85,53.17,52.85,53.17,900.0,52.85,53.17,52.85,53.17,900.0
2019-04-15 10:00:00,53.03,53.03,53.03,53.03,100.0,53.03,53.03,53.03,53.03,100.0
2019-04-15 10:30:00,52.74,52.78,52.72,52.78,300.0,52.74,52.78,52.72,52.78,300.0
2019-04-15 11:00:00,52.83,53.09,52.83,53.09,400.0,52.83,53.09,52.83,53.09,400.0
2019-04-15 11:30:00,53.05,53.13,53.02,53.13,400.0,53.05,53.13,53.02,53.13,400.0
2019-04-15 12:00:00,53.08,53.08,52.86,52.88,600.0,53.08,53.08,52.86,52.88,600.0
2019-04-15 12:30:00,52.84,52.97,52.8,52.8,600.0,52.84,52.97,52.8,52.8,600.0
2019-04-15 13:00:00,53.0,53.05,52.98,53.05,300.0,53.0,53.05,52.98,53.05,300.0
2019-04-15 13:30:00,53.06,53.14,53.06,53.11,300.0,53.06,53.14,53.06,53.11,300.0
2019-04-15 14:00:00,53.06,53.06,53.06,53.06,100.0,53.06,53.06,53.06,53.06,100.0
2019-04-15 14:30:00,53.12,53.12,53.06,53.07,600.0,53.12,53.12,53.06,53.07,600.0
2019-04-15 15:00:00,53.11,53.15,53.05,53.05,1005.0,53.11,53.15,53.05,53.05,1005.0
2019-04-15 15:30:00,53.05,53.14,53.05,53.07,2558.0,53.05,53.14,53.05,53.07,2558.0
2019-04-16 09:30:00,53.45,53.87,53.45,53.87,600.0,53.45,53.87,53.45,53.87,600.0
2019-04-16 10:00:00,53.87,54.14,53.86,53.95,3753.0,53.87,54.14,53.86,53.95,3753.0
2019-04-16 10:30:00,54.06,54.12,53.77,53.97,3800.0,54.06,54.12,53.77,53.97,3800.0
2019-04-16 11:00:00,53.94,54.05,53.86,53.94,1400.0,53.94,54.05,53.86,53.94,1400.0
2019-04-16 11:30:00,53.85,54.12,53.81,54.12,2400.0,53.85,54.12,53.81,54.12,2400.0
2019-04-16 12:00:00,54.09,54.09,54.02,54.09,600.0,54.09,54.09,54.02,54.09,600.0
2019-04-16 12:30:00,54.15,54.26,54.15,54.2,800.0,54.15,54.26,54.15,54.2,800.0
2019-04-16 13:00:00,54.18,54.41,54.18,54.37,800.0,54.18,54.41,54.18,54.37,800.0
2019-04-16 13:30:00,54.4,54.51,54.4,54.42,1600.0,54.4,54.51,54.4,54.42,1600.0
2019-04-16 14:00:00,54.41,54.48,54.31,54.32,1300.0,54.41,54.48,54.31,54.32,1300.0
2019-04-16 14:30:00,54.31,54.37,54.17,54.37,1899.0,54.31,54.37,54.17,54.37,1899.0
2019-04-16 15:00:00,54.42,54.46,54.27,54.36,3900.0,54.42,54.46,54.27,54.36,3900.0
2019-04-16 15:30:00,54.35,54.35,54.04,54.24,2700.0,54.35,54.35,54.04,54.24,2700.0
2019-04-17 09:30:00,54.59,54.91,54.5,54.91,1700.0,54.59,54.91,54.5,54.91,1700.0
2019-04-17 10:00:00,54.4,54.64,54.17,54.64,4319.0,54.4,54.64,54.17,54.64,4319.0
2019-04-17 10:30:00,54.55,54.87,54.43,54.43,1600.0,54.55,54.87,54.43,54.43,1600.0
2019-04-17 11:00:00,54.46,54.67,54.4,54.4,1200.0,54.46,54.67,54.4,54.4,1200.0
2019-04-17 11:30:00,54.35,54.56,54.31,54.51,1600.0,54.35,54.56,54.31,54.51,1600.0
2019-04-17 12:00:00,54.51,54.67,54.38,54.63,1300.0,54.51,54.67,54.38,54.63,1300.0
2019-04-17 12:30:00,54.67,54.67,54.56,54.61,600.0,54.67,54.67,54.56,54.61,600.0
2019-04-17 13:00:00,54.65,54.85,54.65,54.8,1000.0,54.65,54.85,54.65,54.8,1000.0
2019-04-17 13:30:00,54.74,54.74,54.52,54.53,904.0,54.74,54.74,54.52,54.53,904.0
2019-04-17 14:00:00,54.52,54.54,54.18,54.18,2004.0,54.52,54.54,54.18,54.18,2004.0
2019-04-17 14:30:00,54.12,54.44,54.12,54.43,900.0,54.12,54.44,54.12,54.43,900.0
2019-04-17 15:00:00,54.5,54.66,54.5,54.64,3300.0,54.5,54.66,54.5,54.64,3300.0
2019-04-17 15:30:00,54.61,54.67,54.51,54.54,4900.0,54.61,54.67,54.51,54.54,4900.0
2019-04-18 09:30:00,55.01,55.01,54.47,54.48,1296.0,55.01,55.01,54.47,54.48,1296.0
2019-04-18 10:00:00,54.47,54.49,54.26,54.26,1200.0,54.47,54.49,54.26,54.26,1200.0
2019-04-18 10:30:00,54.33,54.38,54.24,54.3,800.0,54.33,54.38,54.24,54.3,800.0
2019-04-18 11:00:00,54.2,54.4,54.2,54.29,1200.0,54.2,54.4,54.2,54.29,1200.0
2019-04-18 11:30:00,54.24,54.44,54.24,54.44,1000.0,54.24,54.44,54.24,54.44,1000.0
2019-04-18 12:00:00,54.49,54.51,54.33,54.45,1600.0,54.49,54.51,54.33,54.45,1600.0
2019-04-18 12:30:00,54.45,54.45,54.36,54.39,444.0,54.45,54.45,54.36,54.39,444.0
2019-04-18 13:00:00,54.33,54.38,54.26,54.28,900.0,54.33,54.38,54.26,54.28,900.0
2019-04-18 13:30:00,54.28,54.29,54.27,54.29,600.0,54.28,54.29,54.27,54.29,600.0
2019-04-18 14:00:00,54.38,54.38,54.26,54.26,500.0,54.38,54.38,54.26,54.26,500.0
2019-04-18 14:30:00,54.28,54.31,54.26,54.26,400.0,54.28,54.31,54.26,54.26,400.0
2019-04-18 15:00:00,54.26,54.26,54.21,54.21,300.0,54.26,54.26,54.21,54.21,300.0
2019-04-18 15:30:00,54.22,54.29,54.19,54.23,3501.0,54.22,54.29,54.19,54.23,3501.0
2019-04-22 09:30:00,53.99,54.03,53.99,54.03,200.0,53.99,54.03,53.99,54.03,200.0
2019-04-22 10:00:00,54.03,54.03,53.73,53.84,2200.0,54.03,54.03,53.73,53.84,2200.0
2019-04-22 10:30:00,53.88,53.94,53.82,53.91,900.0,53.88,53.94,53.82,53.91,900.0
2019-04-22 11:00:00,53.83,53.98,53.81,53.98,800.0,53.83,53.98,53.81,53.98,800.0
2019-04-22 11:30:00,54.07,54.15,53.98,53.98,1746.0,54.07,54.15,53.98,53.98,1746.0
2019-04-22 12:00:00,54.05,54.05,54.05,54.05,100.0,54.05,54.05,54.05,54.05,100.0
2019-04-22 12:30:00,54.12,54.2,54.12,54.16,600.0,54.12,54.2,54.12,54.16,600.0
2019-04-22 13:00:00,54.13,54.14,54.13,54.14,400.0,54.13,54.14,54.13,54.14,400.0
2019-04-22 13:30:00,54.03,54.03,53.77,53.77,300.0,54.03,54.03,53.77,53.77,300.0
2019-04-22 14:00:00,53.88,53.88,53.81,53.82,500.0,53.88,53.88,53.81,53.82,500.0
2019-04-22 14:30:00,53.82,53.82,53.81,53.81,200.0,53.82,53.82,53.81,53.81,200.0
2019-04-22 15:00:00,53.85,54.02,53.85,54.02,400.0,53.85,54.02,53.85,54.02,400.0
2019-04-22 15:30:00,54.0,54.07,53.96,54.07,700.0,54.0,54.07,53.96,54.07,700.0
2019-04-23 09:30:00,54.28,54.34,54.17,54.34,677.0,54.28,54.34,54.17,54.34,677.0
2019-04-23 10:00:00,54.35,54.5,54.25,54.5,2900.0,54.35,54.5,54.25,54.5,2900.0
2019-04-23 10:30:00,54.47,54.48,54.35,54.46,700.0,54.47,54.48,54.35,54.46,700.0
2019-04-23 11:00:00,54.43,54.64,54.41,54.64,500.0,54.43,54.64,54.41,54.64,500.0
2019-04-23 11:30:00,54.7,54.94,54.65,54.93,2197.0,54.7,54.94,54.65,54.93,2197.0
2019-04-23 12:00:00,54.94,55.03,54.93,54.95,2555.0,54.94,55.03,54.93,54.95,2555.0
2019-04-23 12:30:00,54.84,55.12,54.74,55.12,1100.0,54.84,55.12,54.74,55.12,1100.0
2019-04-23 13:00:00,55.06,55.15,54.98,54.98,700.0,55.06,55.15,54.98,54.98,700.0
2019-04-23 13:30:00,54.95,54.95,54.88,54.88,700.0,54.95,54.95,54.88,54.88,700.0
2019-04-23 14:00:00,54.77,54.89,54.77,54.87,1521.0,54.77,54.89,54.77,54.87,1521.0
2019-04-23 14:30:00,54.9,54.9,54.8,54.85,2189.0,54.9,54.9,54.8,54.85,2189.0
2019-04-23 15:00:00,54.85,55.0,54.78,54.94,3786.0,54.85,55.0,54.78,54.94,3786.0
2019-04-23 15:30:00,54.91,55.0,54.91,54.99,7542.0,54.91,55.0,54.91,54.99,7542.0
2019-04-24 09:30:00,55.5,55.64,55.46,55.64,1200.0,55.5,55.64,55.46,55.64,1200.0
2019-04-24 10:00:00,55.75,55.78,55.64,55.71,1790.0,55.75,55.78,55.64,55.71,1790.0
2019-04-24 10:30:00,55.64,55.99,55.57,55.96,5347.0,55.64,55.99,55.57,55.96,5347.0
2019-04-24 11:00:00,55.96,56.0,55.55,55.55,8650.0,55.96,56.0,55.55,55.55,8650.0
2019-04-24 11:30:00,55.53,55.59,55.4,55.45,3599.0,55.53,55.59,55.4,55.45,3599.0
2019-04-24 12:00:00,55.33,55.47,55.27,55.43,2050.0,55.33,55.47,55.27,55.43,2050.0
2019-04-24 12:30:00,55.36,55.36,55.15,55.15,2600.0,55.36,55.36,55.15,55.15,2600.0
2019-04-24 13:00:00,55.03,55.24,55.0,55.24,1900.0,55.03,55.24,55.0,55.24,1900.0
2019-04-24 13:30:00,55.3,55.37,55.3,55.37,300.0,55.3,55.37,55.3,55.37,300.0
2019-04-24 14:00:00,55.35,55.46,55.35,55.44,1200.0,55.35,55.46,55.35,55.44,1200.0
2019-04-24 14:30:00,55.38,55.5,55.38,55.49,1960.0,55.38,55.5,55.38,55.49,1960.0
2019-04-24 15:00:00,55.48,55.48,55.38,55.38,800.0,55.48,55.48,55.38,55.38,800.0
2019-04-24 15:30:00,55.25,55.25,55.13,55.13,5633.0,55.25,55.25,55.13,55.13,5633.0
2019-04-25 09:30:00,54.8,54.8,54.24,54.5,600.0,54.8,54.8,54.24,54.5,600.0
2019-04-25 10:00:00,54.37,54.37,53.5,53.5,600.0,54.37,54.37,53.5,53.5,600.0
2019-04-25 10:30:00,53.6,53.88,53.56,53.88,900.0,53.6,53.88,53.56,53.88,900.0
2019-04-25 11:00:00,53.9,54.0,53.81,54.0,1100.0,53.9,54.0,53.81,54.0,1100.0
2019-04-25 11:30:00,53.99,54.31,53.91,54.31,1100.0,53.99,54.31,53.91,54.31,1100.0
2019-04-25 12:00:00,54.02,54.14,53.82,53.82,1800.0,54.02,54.14,53.82,53.82,1800.0
2019-04-25 12:30:00,53.81,54.29,53.8,54.25,1600.0,53.81,54.29,53.8,54.25,1600.0
2019-04-25 13:00:00,54.24,54.3,54.02,54.04,900.0,54.24,54.3,54.02,54.04,900.0
2019-04-25 13:30:00,54.07,54.07,53.92,53.92,800.0,54.07,54.07,53.92,53.92,800.0
2019-04-25 14:00:00,53.95,54.12,53.95,54.12,800.0,53.95,54.12,53.95,54.12,800.0
2019-04-25 14:30:00,54.02,54.02,53.95,53.97,700.0,54.02,54.02,53.95,53.97,700.0
2019-04-25 15:00:00,53.96,53.98,53.81,53.98,1300.0,53.96,53.98,53.81,53.98,1300.0
2019-04-25 15:30:00,53.94,53.97,53.79,53.88,2700.0,53.94,53.97,53.79,53.88,2700.0
2019-04-26 09:30:00,53.24,53.6,52.97,53.23,4600.0,53.24,53.6,52.97,53.23,4600.0
2019-04-26 10:00:00,53.03,53.37,53.03,53.37,400.0,53.03,53.37,53.03,53.37,400.0
2019-04-26 10:30:00,53.37,53.52,53.37,53.52,600.0,53.37,53.52,53.37,53.52,600.0
2019-04-26 11:00:00,53.7,53.85,53.7,53.8,1289.0,53.7,53.85,53.7,53.8,1289.0
2019-04-26 11:30:00,53.9,53.9,53.7,53.7,500.0,53.9,53.9,53.7,53.7,500.0
2019-04-26 12:00:00,53.83,54.01,53.83,54.01,800.0,53.83,54.01,53.83,54.01,800.0
2019-04-26 12:30:00,54.0,54.14,54.0,54.04,300.0,54.0,54.14,54.0,54.04,300.0
2019-04-26 13:00:00,54.02,54.02,53.87,53.91,600.0,54.02,54.02,53.87,53.91,600.0
2019-04-26 13:30:00,53.99,54.13,53.99,54.05,300.0,53.99,54.13,53.99,54.05,300.0
2019-04-26 14:00:00,53.99,54.03,53.99,54.0,519.0,53.99,54.03,53.99,54.0,519.0
2019-04-26 14:30:00,53.98,53.99,53.97,53.97,500.0,53.98,53.99,53.97,53.97,500.0
2019-04-26 15:00:00,54.01,54.08,53.98,53.99,1687.0,54.01,54.08,53.98,53.99,1687.0
2019-04-26 15:30:00,54.0,54.02,53.88,53.94,3572.0,54.0,54.02,53.88,53.94,3572.0
2019-04-29 09:30:00,53.56,53.56,53.5,53.5,300.0,53.56,53.56,53.5,53.5,300.0
2019-04-29 10:00:00,53.56,53.99,53.56,53.99,600.0,53.56,53.99,53.56,53.99,600.0
2019-04-29 10:30:00,53.9,54.15,53.9,54.04,600.0,53.9,54.15,53.9,54.04,600.0
2019-04-29 11:00:00,54.02,54.12,53.81,53.81,600.0,54.02,54.12,53.81,53.81,600.0
2019-04-29 11:30:00,53.92,53.98,53.9,53.97,750.0,53.92,53.98,53.9,53.97,750.0
2019-04-29 12:00:00,54.0,54.12,54.0,54.09,1000.0,54.0,54.12,54.0,54.09,1000.0
2019-04-29 12:30:00,54.12,54.12,53.97,54.03,600.0,54.12,54.12,53.97,54.03,600.0
2019-04-29 13:00:00,54.03,54.03,53.89,53.89,400.0,54.03,54.03,53.89,53.89,400.0
2019-04-29 13:30:00,53.87,53.87,53.79,53.79,200.0,53.87,53.87,53.79,53.79,200.0
2019-04-29 14:00:00,53.9,54.0,53.88,53.91,1631.0,53.9,54.0,53.88,53.91,1631.0
2019-04-29 14:30:00,53.93,54.05,53.93,54.02,1500.0,53.93,54.05,53.93,54.02,1500.0
2019-04-29 15:00:00,53.98,54.0,53.97,54.0,400.0,53.98,54.0,53.97,54.0,400.0
2019-04-29 15:30:00,53.92,53.99,53.85,53.85,1760.0,53.92,53.99,53.85,53.85,1760.0
2019-04-30 09:30:00,54.29,54.31,54.04,54.04,1400.0,54.29,54.31,54.04,54.04,1400.0
2019-04-30 10:00:00,53.99,54.08,53.96,54.02,1000.0,53.99,54.08,53.96,54.02,1000.0
2019-04-30 10:30:00,53.85,53.85,53.74,53.74,300.0,53.85,53.85,53.74,53.74,300.0
2019-04-30 11:00:00,53.34,53.38,53.1,53.16,800.0,53.34,53.38,53.1,53.16,800.0
2019-04-30 11:30:00,53.45,53.81,53.45,53.81,600.0,53.45,53.81,53.45,53.81,600.0
2019-04-30 12:00:00,53.69,53.93,53.69,53.9,900.0,53.69,53.93,53.69,53.9,900.0
2019-04-30 12:30:00,53.91,53.94,53.78,53.89,1200.0,53.91,53.94,53.78,53.89,1200.0
2019-04-30 13:00:00,53.87,53.87,53.85,53.85,400.0,53.87,53.87,53.85,53.85,400.0
2019-04-30 13:30:00,53.81,54.01,53.8,54.0,2223.0,53.81,54.01,53.8,54.0,2223.0
2019-04-30 14:00:00,54.02,54.03,53.96,54.02,1200.0,54.02,54.03,53.96,54.02,1200.0
2019-04-30 14:30:00,53.99,54.05,53.84,53.87,1361.0,53.99,54.05,53.84,53.87,1361.0
2019-04-30 15:00:00,53.87,53.9,53.81,53.88,800.0,53.87,53.9,53.81,53.88,800.0
2019-04-30 15:30:00,53.87,53.89,53.77,53.83,4519.0,53.87,53.89,53.77,53.83,4519.0
2019-05-01 09:30:00,54.06,54.1,53.74,53.74,2872.0,54.06,54.1,53.74,53.74,2872.0
2019-05-01 10:00:00,53.67,53.95,53.67,53.75,600.0,53.67,53.95,53.67,53.75,600.0
2019-05-01 10:30:00,53.59,53.8,53.43,53.43,2600.0,53.59,53.8,53.43,53.43,2600.0
2019-05-01 11:00:00,53.41,53.54,53.41,53.54,3500.0,53.41,53.54,53.41,53.54,3500.0
2019-05-01 11:30:00,53.53,53.59,53.48,53.51,7100.0,53.53,53.59,53.48,53.51,7100.0
2019-05-01 12:00:00,53.5,53.5,53.35,53.35,2000.0,53.5,53.5,53.35,53.35,2000.0
2019-05-01 12:30:00,53.45,53.45,53.31,53.31,400.0,53.45,53.45,53.31,53.31,400.0
2019-05-01 13:00:00,53.48,53.48,53.41,53.41,400.0,53.48,53.48,53.41,53.41,400.0
2019-05-01 13:30:00,53.49,53.49,53.49,53.49,100.0,53.49,53.49,53.49,53.49,100.0
2019-05-01 14:00:00,53.5,53.53,53.39,53.51,5200.0,53.5,53.53,53.39,53.51,5200.0
2019-05-01 14:30:00,53.49,53.53,53.36,53.4,1300.0,53.49,53.53,53.36,53.4,1300.0
2019-05-01 15:00:00,53.28,53.28,52.85,52.88,1200.0,53.28,53.28,52.85,52.88,1200.0
2019-05-01 15:30:00,52.82,52.82,52.52,52.54,1709.0,52.82,52.82,52.52,52.54,1709.0
2019-05-02 09:30:00,52.4,53.34,52.35,53.22,1888.0,52.4,53.34,52.35,53.22,1888.0
2019-05-02 10:00:00,53.37,53.68,53.29,53.5,2500.0,53.37,53.68,53.29,53.5,2500.0
2019-05-02 10:30:00,53.56,53.77,53.5,53.5,2300.0,53.56,53.77,53.5,53.5,2300.0
2019-05-02 11:00:00,53.41,53.6,52.93,53.05,2200.0,53.41,53.6,52.93,53.05,2200.0
2019-05-02 11:30:00,53.0,53.17,52.6,52.63,1900.0,53.0,53.17,52.6,52.63,1900.0
2019-05-02 12:00:00,52.7,52.98,52.7,52.98,1600.0,52.7,52.98,52.7,52.98,1600.0
2019-05-02 12:30:00,53.0,53.27,52.96,52.99,1097.0,53.0,53.27,52.96,52.99,1097.0
2019-05-02 13:00:00,53.18,53.32,53.17,53.32,600.0,53.18,53.32,53.17,53.32,600.0
2019-05-02 13:30:00,53.3,53.31,53.2,53.2,400.0,53.3,53.31,53.2,53.2,400.0
2019-05-02 14:00:00,53.14,53.32,53.08,53.19,1600.0,53.14,53.32,53.08,53.19,1600.0
2019-05-02 14:30:00,53.16,53.26,53.09,53.16,900.0,53.16,53.26,53.09,53.16,900.0
2019-05-02 15:00:00,53.23,53.33,53.2,53.3,700.0,53.23,53.33,53.2,53.3,700.0
2019-05-02 15:30:00,53.36,53.43,53.3,53.41,2100.0,53.36,53.43,53.3,53.41,2100.0
2019-05-03 09:30:00,53.15,53.89,53.15,53.89,700.0,53.15,53.89,53.15,53.89,700.0
2019-05-03 10:00:00,54.0,54.0,53.46,53.47,2400.0,54.0,54.0,53.46,53.47,2400.0
2019-05-03 10:30:00,53.65,53.72,53.54,53.72,800.0,53.65,53.72,53.54,53.72,800.0
2019-05-03 11:00:00,53.91,53.97,53.87,53.89,400.0,53.91,53.97,53.87,53.89,400.0
2019-05-03 11:30:00,53.8,53.83,53.71,53.78,900.0,53.8,53.83,53.71,53.78,900.0
2019-05-03 12:00:00,53.68,53.81,53.65,53.81,1000.0,53.68,53.81,53.65,53.81,1000.0
2019-05-03 12:30:00,53.87,53.87,53.8,53.82,600.0,53.87,53.87,53.8,53.82,600.0
2019-05-03 13:00:00,53.89,54.0,53.87,54.0,600.0,53.89,54.0,53.87,54.0,600.0
2019-05-03 13:30:00,54.17,54.34,54.17,54.34,300.0,54.17,54.34,54.17,54.34,300.0
2019-05-03 14:00:00,54.32,54.4,54.31,54.31,400.0,54.32,54.4,54.31,54.31,400.0
2019-05-03 14:30:00,54.41,54.47,54.38,54.44,622.0,54.41,54.47,54.38,54.44,622.0
2019-05-03 15:00:00,54.39,54.43,54.38,54.39,500.0,54.39,54.43,54.38,54.39,500.0
2019-05-03 15:30:00,54.44,54.59,54.44,54.56,1400.0,54.44,54.59,54.44,54.56,1400.0
2019-05-06 09:30:00,53.22,53.53,53.22,53.53,1100.0,53.22,53.53,53.22,53.53,1100.0
2019-05-06 10:00:00,53.48,53.51,53.27,53.27,1200.0,53.48,53.51,53.27,53.27,1200.0
2019-05-06 10:30:00,53.4,53.6,53.4,53.53,400.0,53.4,53.6,53.4,53.53,400.0
2019-05-06 11:00:00,53.41,53.7,53.35,53.7,800.0,53.41,53.7,53.35,53.7,800.0
2019-05-06 11:30:00,53.67,53.76,53.57,53.57,600.0,53.67,53.76,53.57,53.57,600.0
2019-05-06 12:00:00,53.54,53.54,53.23,53.23,300.0,53.54,53.54,53.23,53.23,300.0
2019-05-06 12:30:00,53.35,53.39,53.11,53.11,1200.0,53.35,53.39,53.11,53.11,1200.0
2019-05-06 13:00:00,52.96,53.21,52.96,53.21,300.0,52.96,53.21,52.96,53.21,300.0
2019-05-06 13:30:00,53.35,53.4,53.34,53.37,742.0,53.35,53.4,53.34,53.37,742.0
2019-05-06 14:00:00,53.36,53.47,53.36,53.43,900.0,53.36,53.47,53.36,53.43,900.0
2019-05-06 14:30:00,53.57,53.78,53.57,53.78,706.0,53.57,53.78,53.57,53.78,706.0
2019-05-06 15:00:00,53.77,53.87,53.73,53.74,1400.0,53.77,53.87,53.73,53.74,1400.0
2019-05-06 15:30:00,53.78,53.78,53.63,53.66,1400.0,53.78,53.78,53.63,53.66,1400.0
2019-05-07 09:30:00,53.17,53.2,52.9,53.01,600.0,53.17,53.2,52.9,53.01,600.0
2019-05-07 10:00:00,52.98,52.98,52.69,52.81,1100.0,52.98,52.98,52.69,52.81,1100.0
2019-05-07 10:30:00,52.8,52.86,52.46,52.46,1800.0,52.8,52.86,52.46,52.46,1800.0
2019-05-07 11:00:00,52.43,52.91,52.43,52.78,1100.0,52.43,52.91,52.43,52.78,1100.0
2019-05-07 11:30:00,52.95,52.95,52.86,52.86,1000.0,52.95,52.95,52.86,52.86,1000.0
2019-05-07 12:00:00,52.79,53.15,52.79,53.15,900.0,52.79,53.15,52.79,53.15,900.0
2019-05-07 12:30:00,53.32,53.32,53.05,53.05,1274.0,53.32,53.32,53.05,53.05,1274.0
2019-05-07 13:00:00,52.81,52.83,52.48,52.48,800.0,52.81,52.83,52.48,52.48,800.0
2019-05-07 13:30:00,52.41,52.41,52.21,52.38,2200.0,52.41,52.41,52.21,52.38,2200.0
2019-05-07 14:00:00,52.44,52.47,52.33,52.36,2500.0,52.44,52.47,52.33,52.36,2500.0
2019-05-07 14:30:00,52.26,52.45,52.16,52.45,2200.0,52.26,52.45,52.16,52.45,2200.0
2019-05-07 15:00:00,52.43,52.58,52.31,52.32,3200.0,52.43,52.58,52.31,52.32,3200.0
2019-05-07 15:30:00,52.23,52.72,52.06,52.7,4060.0,52.23,52.72,52.06,52.7,4060.0
2019-05-08 09:30:00,52.22,52.89,52.22,52.6,8620.0,52.22,52.89,52.22,52.6,8620.0
2019-05-08 10:00:00,52.6,52.94,52.6,52.7,7033.0,52.6,52.94,52.6,52.7,7033.0
2019-05-08 10:30:00,52.63,52.63,52.19,52.19,900.0,52.63,52.63,52.19,52.19,900.0
2019-05-08 11:00:00,52.78,52.78,52.65,52.7,900.0,52.78,52.78,52.65,52.7,900.0
2019-05-08 11:30:00,52.55,52.63,52.38,52.58,900.0,52.55,52.63,52.38,52.58,900.0
2019-05-08 12:00:00,52.54,52.54,52.24,52.37,600.0,52.54,52.54,52.24,52.37,600.0
2019-05-08 12:30:00,52.39,52.6,52.39,52.6,800.0,52.39,52.6,52.39,52.6,800.0
2019-05-08 13:00:00,52.54,52.55,52.54,52.55,200.0,52.54,52.55,52.54,52.55,200.0
2019-05-08 13:30:00,52.44,52.44,52.3,52.3,300.0,52.44,52.44,52.3,52.3,300.0
2019-05-08 14:00:00,52.25,52.35,52.25,52.35,612.0,52.25,52.35,52.25,52.35,612.0
2019-05-08 14:30:00,52.35,52.45,52.25,52.28,1100.0,52.35,52.45,52.25,52.28,1100.0
2019-05-08 15:00:00,52.3,52.32,52.18,52.3,1400.0,52.3,52.32,52.18,52.3,1400.0
2019-05-08 15:30:00,52.38,52.38,51.9,51.92,2893.0,52.38,52.38,51.9,51.92,2893.0
2019-05-09 09:30:00,50.91,50.91,50.55,50.67,700.0,50.91,50.91,50.55,50.67,700.0
2019-05-09 10:00:00,50.79,50.79,50.37,50.39,500.0,50.79,50.79,50.37,50.39,500.0
2019-05-09 10:30:00,50.45,50.8,50.33,50.72,1000.0,50.45,50.8,50.33,50.72,1000.0
2019-05-09 11:00:00,50.68,50.71,50.33,50.33,2294.0,50.68,50.71,50.33,50.33,2294.0
2019-05-09 11:30:00,50.59,51.07,50.59,51.07,300.0,50.59,51.07,50.59,51.07,300.0
2019-05-09 12:00:00,51.08,51.3,51.07,51.3,800.0,51.08,51.3,51.07,51.3,800.0
2019-05-09 12:30:00,51.75,51.75,51.75,51.75,100.0,51.75,51.75,51.75,51.75,100.0
2019-05-09 13:00:00,51.69,51.69,51.59,51.59,200.0,51.69,51.69,51.59,51.59,200.0
2019-05-09 13:30:00,51.59,51.59,51.59,51.59,0.0,51.59,51.59,51.59,51.59,0.0
2019-05-09 14:00:00,51.83,51.83,51.83,51.83,100.0,51.83,51.83,51.83,51.83,100.0
2019-05-09 14:30:00,51.9,51.9,51.38,51.38,500.0,51.9,51.9,51.38,51.38,500.0
2019-05-09 15:00:00,51.41,51.41,51.29,51.41,400.0,51.41,51.41,51.29,51.41,400.0
2019-05-09 15:30:00,51.43,51.67,51.43,51.54,600.0,51.43,51.67,51.43,51.54,600.0
2019-05-10 09:30:00,51.36,51.93,51.36,51.69,1300.0,51.36,51.93,51.36,51.69,1300.0
2019-05-10 10:00:00,51.63,51.63,50.95,50.95,600.0,51.63,51.63,50.95,50.95,600.0
2019-05-10 10:30:00,50.95,50.95,50.38,50.38,700.0,50.95,50.95,50.38,50.38,700.0
2019-05-10 11:00:00,50.38,50.38,50.38,50.38,0.0,50.38,50.38,50.38,50.38,0.0
2019-05-10 11:30:00,50.1,50.1,49.93,49.98,1156.0,50.1,50.1,49.93,49.98,1156.0
2019-05-10 12:00:00,50.11,50.44,50.08,50.44,900.0,50.11,50.44,50.08,50.44,900.0
2019-05-10 12:30:00,50.55,50.71,50.55,50.68,700.0,50.55,50.71,50.55,50.68,700.0
2019-05-10 13:00:00,50.9,50.96,50.77,50.96,400.0,50.9,50.96,50.77,50.96,400.0
2019-05-10 13:30:00,51.06,51.06,51.06,51.06,100.0,51.06,51.06,51.06,51.06,100.0
2019-05-10 14:00:00,51.28,51.28,51.06,51.06,400.0,51.28,51.28,51.06,51.06,400.0
2019-05-10 14:30:00,50.88,51.17,50.88,51.06,500.0,50.88,51.17,50.88,51.06,500.0
2019-05-10 15:00:00,51.28,51.51,51.28,51.51,400.0,51.28,51.51,51.28,51.51,400.0
2019-05-10 15:30:00,51.52,51.52,51.12,51.24,1200.0,51.52,51.52,51.12,51.24,1200.0
2019-05-13 09:30:00,49.68,49.72,48.83,48.84,6100.0,49.68,49.72,48.83,48.84,6100.0
2019-05-13 10:00:00,48.57,48.68,48.31,48.37,4900.0,48.57,48.68,48.31,48.37,4900.0
2019-05-13 10:30:00,48.34,48.6,48.2,48.34,2700.0,48.34,48.6,48.2,48.34,2700.0
2019-05-13 11:00:00,48.63,48.68,48.32,48.5,900.0,48.63,48.68,48.32,48.5,900.0
2019-05-13 11:30:00,48.31,48.31,47.97,48.06,1300.0,48.31,48.31,47.97,48.06,1300.0
2019-05-13 12:00:00,48.14,48.14,47.84,47.84,1800.0,48.14,48.14,47.84,47.84,1800.0
2019-05-13 12:30:00,47.9,47.92,47.65,47.69,1500.0,47.9,47.92,47.65,47.69,1500.0
2019-05-13 13:00:00,47.55,47.55,47.45,47.51,787.0,47.55,47.55,47.45,47.51,787.0
2019-05-13 13:30:00,47.47,47.63,47.47,47.57,900.0,47.47,47.63,47.47,47.57,900.0
2019-05-13 14:00:00,47.57,47.71,47.35,47.71,2868.0,47.57,47.71,47.35,47.71,2868.0
2019-05-13 14:30:00,47.54,47.78,47.39,47.76,1700.0,47.54,47.78,47.39,47.76,1700.0
2019-05-13 15:00:00,47.72,47.72,47.21,47.28,3128.0,47.72,47.72,47.21,47.28,3128.0
2019-05-13 15:30:00,47.13,47.27,46.87,47.22,4900.0,47.13,47.27,46.87,47.22,4900.0
2019-05-14 09:30:00,47.73,47.73,47.39,47.57,1000.0,47.73,47.73,47.39,47.57,1000.0
2019-05-14 10:00:00,47.66,47.79,47.45,47.77,1500.0,47.66,47.79,47.45,47.77,1500.0
2019-05-14 10:30:00,47.65,47.8,47.39,47.39,900.0,47.65,47.8,47.39,47.39,900.0
2019-05-14 11:00:00,47.51,48.0,47.5,48.0,2200.0,47.51,48.0,47.5,48.0,2200.0
2019-05-14 11:30:00,48.0,48.0,47.83,47.9,2404.0,48.0,48.0,47.83,47.9,2404.0
2019-05-14 12:00:00,48.0,48.09,47.95,47.98,2411.0,48.0,48.09,47.95,47.98,2411.0
2019-05-14 12:30:00,48.1,48.13,48.01,48.01,600.0,48.1,48.13,48.01,48.01,600.0
2019-05-14 13:00:00,48.09,48.15,48.09,48.15,500.0,48.09,48.15,48.09,48.15,500.0
2019-05-14 13:30:00,48.23,48.23,48.23,48.23,100.0,48.23,48.23,48.23,48.23,100.0
2019-05-14 14:00:00,48.23,48.24,48.0,48.17,1200.0,48.23,48.24,48.0,48.17,1200.0
2019-05-14 14:30:00,48.15,48.29,48.13,48.13,2900.0,48.15,48.29,48.13,48.13,2900.0
2019-05-14 15:00:00,48.07,48.18,48.07,48.14,1200.0,48.07,48.18,48.07,48.14,1200.0
2019-05-14 15:30:00,48.02,48.21,48.01,48.05,1500.0,48.02,48.21,48.01,48.05,1500.0
2019-05-15 09:30:00,47.66,48.41,47.57,48.36,4427.0,47.66,48.41,47.57,48.36,4427.0
2019-05-15 10:00:00,48.47,48.75,48.22,48.75,6326.0,48.47,48.75,48.22,48.75,6326.0
2019-05-15 10:30:00,48.78,48.79,48.61,48.66,1200.0,48.78,48.79,48.61,48.66,1200.0
2019-05-15 11:00:00,48.77,48.85,48.75,48.85,300.0,48.77,48.85,48.75,48.85,300.0
2019-05-15 11:30:00,48.94,48.95,48.88,48.88,600.0,48.94,48.95,48.88,48.88,600.0
2019-05-15 12:00:00,48.89,49.0,48.87,48.87,1300.0,48.89,49.0,48.87,48.87,1300.0
2019-05-15 12:30:00,48.82,48.82,48.65,48.65,900.0,48.82,48.82,48.65,48.65,900.0
2019-05-15 13:00:00,48.78,48.81,48.73,48.73,400.0,48.78,48.81,48.73,48.73,400.0
2019-05-15 13:30:00,48.89,48.89,48.82,48.82,500.0,48.89,48.89,48.82,48.82,500.0
2019-05-15 14:00:00,48.86,49.01,48.8,49.0,1000.0,48.86,49.01,48.8,49.0,1000.0
2019-05-15 14:30:00,48.94,48.96,48.91,48.91,600.0,48.94,48.96,48.91,48.91,600.0
2019-05-15 15:00:00,48.96,48.99,48.95,48.98,800.0,48.96,48.99,48.95,48.98,800.0
2019-05-15 15:30:00,48.96,48.97,48.8,48.92,4072.0,48.96,48.97,48.8,48.92,4072.0
2019-05-16 09:30:00,48.0,48.19,47.91,48.02,3400.0,48.0,48.19,47.91,48.02,3400.0
2019-05-16 10:00:00,47.89,47.89,47.5,47.7,5300.0,47.89,47.89,47.5,47.7,5300.0
2019-05-16 10:30:00,47.7,47.96,47.7,47.96,3905.0,47.7,47.96,47.7,47.96,3905.0
2019-05-16 11:00:00,47.98,47.98,47.77,47.77,3410.0,47.98,47.98,47.77,47.77,3410.0
2019-05-16 11:30:00,47.77,47.85,47.72,47.72,4400.0,47.77,47.85,47.72,47.72,4400.0
2019-05-16 12:00:00,47.73,47.73,47.56,47.6,800.0,47.73,47.73,47.56,47.6,800.0
2019-05-16 12:30:00,47.54,47.54,47.2,47.2,800.0,47.54,47.54,47.2,47.2,800.0
2019-05-16 13:00:00,47.23,47.24,47.17,47.17,700.0,47.23,47.24,47.17,47.17,700.0
2019-05-16 13:30:00,47.16,47.24,47.06,47.06,1400.0,47.16,47.24,47.06,47.06,1400.0
2019-05-16 14:00:00,47.07,47.07,46.94,47.03,900.0,47.07,47.07,46.94,47.03,900.0
2019-05-16 14:30:00,47.04,47.07,46.96,46.96,1164.0,47.04,47.07,46.96,46.96,1164.0
2019-05-16 15:00:00,46.9,46.93,46.85,46.91,2429.0,46.9,46.93,46.85,46.91,2429.0
2019-05-16 15:30:00,46.89,46.89,46.6,46.65,7500.0,46.89,46.89,46.6,46.65,7500.0
2019-05-17 09:30:00,46.5,46.5,46.03,46.16,2000.0,46.5,46.5,46.03,46.16,2000.0
2019-05-17 10:00:00,46.17,46.17,45.78,45.78,2724.0,46.17,46.17,45.78,45.78,2724.0
2019-05-17 10:30:00,45.73,46.25,45.47,46.2,5000.0,45.73,46.25,45.47,46.2,5000.0
2019-05-17 11:00:00,46.22,46.22,45.78,45.78,3500.0,46.22,46.22,45.78,45.78,3500.0
2019-05-17 11:30:00,45.64,45.64,45.3,45.34,2400.0,45.64,45.64,45.3,45.34,2400.0
2019-05-17 12:00:00,45.29,45.33,44.91,44.93,4800.0,45.29,45.33,44.91,44.93,4800.0
2019-05-17 12:30:00,44.94,45.16,44.94,45.16,1100.0,44.94,45.16,44.94,45.16,1100.0
2019-05-17 13:00:00,45.2,45.47,45.2,45.37,2500.0,45.2,45.47,45.2,45.37,2500.0
2019-05-17 13:30:00,45.23,45.31,44.95,45.04,4497.0,45.23,45.31,44.95,45.04,4497.0
2019-05-17 14:00:00,45.04,45.33,45.02,45.25,2300.0,45.04,45.33,45.02,45.25,2300.0
2019-05-17 14:30:00,45.26,45.27,45.03,45.03,2700.0,45.26,45.27,45.03,45.03,2700.0
2019-05-17 15:00:00,44.95,44.95,44.48,44.68,2400.0,44.95,44.95,44.48,44.68,2400.0
2019-05-17 15:30:00,44.76,44.77,44.48,44.72,4400.0,44.76,44.77,44.48,44.72,4400.0
2019-05-20 09:30:00,44.24,44.29,43.77,44.15,7970.0,44.24,44.29,43.77,44.15,7970.0
2019-05-20 10:00:00,44.12,44.12,43.8,44.01,2100.0,44.12,44.12,43.8,44.01,2100.0
2019-05-20 10:30:00,44.08,44.32,43.91,44.05,2899.0,44.08,44.32,43.91,44.05,2899.0
2019-05-20 11:00:00,44.09,44.15,43.93,43.98,1139.0,44.09,44.15,43.93,43.98,1139.0
2019-05-20 11:30:00,44.15,44.25,43.92,44.14,1445.0,44.15,44.25,43.92,44.14,1445.0
2019-05-20 12:00:00,44.15,44.3,44.04,44.26,2542.0,44.15,44.3,44.04,44.26,2542.0
2019-05-20 12:30:00,44.31,44.39,44.27,44.27,1000.0,44.31,44.39,44.27,44.27,1000.0
2019-05-20 13:00:00,44.15,44.39,44.15,44.31,1000.0,44.15,44.39,44.15,44.31,1000.0
2019-05-20 13:30:00,44.45,44.64,44.42,44.45,1671.0,44.45,44.64,44.42,44.45,1671.0
2019-05-20 14:00:00,44.57,44.57,44.19,44.19,2086.0,44.57,44.57,44.19,44.19,2086.0
2019-05-20 14:30:00,44.28,44.28,44.09,44.1,1446.0,44.28,44.28,44.09,44.1,1446.0
2019-05-20 15:00:00,44.11,44.2,43.95,44.2,1214.0,44.11,44.2,43.95,44.2,1214.0
2019-05-20 15:30:00,44.21,44.45,44.21,44.38,3924.0,44.21,44.45,44.21,44.38,3924.0
2019-05-21 09:30:00,45.49,45.49,44.76,44.76,1400.0,45.49,45.49,44.76,44.76,1400.0
2019-05-21 10:00:00,44.71,44.71,44.68,44.69,300.0,44.71,44.71,44.68,44.69,300.0
2019-05-21 10:30:00,44.98,45.09,44.91,45.09,700.0,44.98,45.09,44.91,45.09,700.0
2019-05-21 11:00:00,45.09,45.09,45.09,45.09,0.0,45.09,45.09,45.09,45.09,0.0
2019-05-21 11:30:00,45.06,45.06,44.84,44.84,800.0,45.06,45.06,44.84,44.84,800.0
2019-05-21 12:00:00,44.95,44.95,44.88,44.88,200.0,44.95,44.95,44.88,44.88,200.0
2019-05-21 12:30:00,44.79,44.84,44.79,44.82,400.0,44.79,44.84,44.79,44.82,400.0
2019-05-21 13:00:00,44.81,44.81,44.77,44.77,300.0,44.81,44.81,44.77,44.77,300.0
2019-05-21 13:30:00,44.72,44.84,44.72,44.84,500.0,44.72,44.84,44.72,44.84,500.0
2019-05-21 14:00:00,44.85,44.85,44.79,44.83,600.0,44.85,44.85,44.79,44.83,600.0
2019-05-21 14:30:00,44.81,44.81,44.63,44.63,1100.0,44.81,44.81,44.63,44.63,1100.0
2019-05-21 15:00:00,44.59,44.61,44.47,44.47,700.0,44.59,44.61,44.47,44.47,700.0
2019-05-21 15:30:00,44.47,44.72,44.47,44.72,2529.0,44.47,44.72,44.47,44.72,2529.0
2019-05-22 09:30:00,45.0,45.42,45.0,45.42,1695.0,45.0,45.42,45.0,45.42,1695.0
2019-05-22 10:00:00,45.18,45.18,44.88,44.95,1700.0,45.18,45.18,44.88,44.95,1700.0
2019-05-22 10:30:00,44.66,44.66,44.66,44.66,100.0,44.66,44.66,44.66,44.66,100.0
2019-05-22 11:00:00,44.74,45.27,44.74,45.27,1000.0,44.74,45.27,44.74,45.27,1000.0
2019-05-22 11:30:00,45.33,45.33,45.16,45.31,2100.0,45.33,45.33,45.16,45.31,2100.0
2019-05-22 12:00:00,45.5,45.5,45.36,45.44,900.0,45.5,45.5,45.36,45.44,900.0
2019-05-22 12:30:00,45.28,45.45,45.28,45.45,300.0,45.28,45.45,45.28,45.45,300.0
2019-05-22 13:00:00,45.43,45.44,45.38,45.4,500.0,45.43,45.44,45.38,45.4,500.0
2019-05-22 13:30:00,45.38,45.52,45.36,45.52,1000.0,45.38,45.52,45.36,45.52,1000.0
2019-05-22 14:00:00,45.48,45.52,45.34,45.35,1800.0,45.48,45.52,45.34,45.35,1800.0
2019-05-22 14:30:00,45.29,45.42,45.29,45.37,1278.0,45.29,45.42,45.29,45.37,1278.0
2019-05-22 15:00:00,45.44,45.44,45.21,45.3,1412.0,45.44,45.44,45.21,45.3,1412.0
2019-05-22 15:30:00,45.21,45.48,45.16,45.16,4208.0,45.21,45.48,45.16,45.16,4208.0
2019-05-23 09:30:00,43.97,44.05,43.67,43.8,2300.0,43.97,44.05,43.67,43.8,2300.0
2019-05-23 10:00:00,43.82,43.92,43.65,43.9,1400.0,43.82,43.92,43.65,43.9,1400.0
2019-05-23 10:30:00,43.94,43.94,43.81,43.91,900.0,43.94,43.94,43.81,43.91,900.0
2019-05-23 11:00:00,43.8,44.03,43.8,44.03,688.0,43.8,44.03,43.8,44.03,688.0
2019-05-23 11:30:00,44.02,44.02,43.89,43.92,1000.0,44.02,44.02,43.89,43.92,1000.0
2019-05-23 12:00:00,43.68,43.69,43.59,43.64,500.0,43.68,43.69,43.59,43.64,500.0
2019-05-23 12:30:00,43.7,43.81,43.56,43.56,1300.0,43.7,43.81,43.56,43.56,1300.0
2019-05-23 13:00:00,43.72,43.72,43.53,43.53,700.0,43.72,43.72,43.53,43.53,700.0
2019-05-23 13:30:00,43.59,43.63,43.5,43.5,300.0,43.59,43.63,43.5,43.5,300.0
2019-05-23 14:00:00,43.5,43.56,43.39,43.39,600.0,43.5,43.56,43.39,43.39,600.0
2019-05-23 14:30:00,43.47,43.47,43.3,43.4,1200.0,43.47,43.47,43.3,43.4,1200.0
2019-05-23 15:00:00,43.4,43.9,43.38,43.9,1400.0,43.4,43.9,43.38,43.9,1400.0
2019-05-23 15:30:00,43.81,44.06,43.74,44.02,3188.0,43.81,44.06,43.74,44.02,3188.0
2019-05-24 09:30:00,44.3,44.79,44.29,44.63,1112.0,44.3,44.79,44.29,44.63,1112.0
2019-05-24 10:00:00,44.6,44.6,44.6,44.6,100.0,44.6,44.6,44.6,44.6,100.0
2019-05-24 10:30:00,44.35,44.35,44.08,44.08,500.0,44.35,44.35,44.08,44.08,500.0
2019-05-24 11:00:00,44.07,44.07,44.02,44.03,300.0,44.07,44.07,44.02,44.03,300.0
2019-05-24 11:30:00,44.12,44.35,44.12,44.35,908.0,44.12,44.35,44.12,44.35,908.0
2019-05-24 12:00:00,44.38,44.53,44.36,44.53,600.0,44.38,44.53,44.36,44.53,600.0
2019-05-24 12:30:00,44.5,44.5,44.39,44.39,300.0,44.5,44.5,44.39,44.39,300.0
2019-05-24 13:00:00,44.42,44.42,44.33,44.33,600.0,44.42,44.42,44.33,44.33,600.0
2019-05-24 13:30:00,44.27,44.49,44.27,44.41,700.0,44.27,44.49,44.27,44.41,700.0
2019-05-24 14:00:00,44.29,44.29,44.27,44.27,200.0,44.29,44.29,44.27,44.27,200.0
2019-05-24 14:30:00,44.23,44.28,44.23,44.25,500.0,44.23,44.28,44.23,44.25,500.0
2019-05-24 15:00:00,44.3,44.3,44.17,44.18,800.0,44.3,44.3,44.17,44.18,800.0
2019-05-24 15:30:00,44.14,44.22,44.05,44.05,1800.0,44.14,44.22,44.05,44.05,1800.0
2019-05-28 09:30:00,44.24,44.24,43.99,43.99,600.0,44.24,44.24,43.99,43.99,600.0
2019-05-28 10:00:00,44.05,44.06,43.54,43.54,1300.0,44.05,44.06,43.54,43.54,1300.0
2019-05-28 10:30:00,43.55,43.76,43.51,43.66,1400.0,43.55,43.76,43.51,43.66,1400.0
2019-05-28 11:00:00,43.77,43.9,43.68,43.68,700.0,43.77,43.9,43.68,43.68,700.0
2019-05-28 11:30:00,43.75,43.86,43.71,43.86,700.0,43.75,43.86,43.71,43.86,700.0
2019-05-28 12:00:00,43.91,43.98,43.91,43.98,700.0,43.91,43.98,43.91,43.98,700.0
2019-05-28 12:30:00,43.81,43.88,43.81,43.88,400.0,43.81,43.88,43.81,43.88,400.0
2019-05-28 13:00:00,43.88,43.98,43.88,43.98,200.0,43.88,43.98,43.88,43.98,200.0
2019-05-28 13:30:00,43.91,44.01,43.73,43.73,6025.0,43.91,44.01,43.73,43.73,6025.0
2019-05-28 14:00:00,43.76,43.85,43.68,43.7,3000.0,43.76,43.85,43.68,43.7,3000.0
2019-05-28 14:30:00,43.68,43.78,43.64,43.64,900.0,43.68,43.78,43.64,43.64,900.0
2019-05-28 15:00:00,43.55,43.56,43.5,43.56,1681.0,43.55,43.56,43.5,43.56,1681.0
2019-05-28 15:30:00,43.56,43.56,43.33,43.41,3096.0,43.56,43.56,43.33,43.41,3096.0
2019-05-29 09:30:00,42.86,42.98,42.75,42.88,2000.0,42.86,42.98,42.75,42.88,2000.0
2019-05-29 10:00:00,43.18,43.64,43.13,43.61,3614.0,43.18,43.64,43.13,43.61,3614.0
2019-05-29 10:30:00,43.84,44.29,43.67,43.97,3400.0,43.84,44.29,43.67,43.97,3400.0
2019-05-29 11:00:00,43.85,44.04,43.78,43.8,2900.0,43.85,44.04,43.78,43.8,2900.0
2019-05-29 11:30:00,43.83,43.84,43.66,43.69,6700.0,43.83,43.84,43.66,43.69,6700.0
2019-05-29 12:00:00,43.8,44.03,43.8,44.02,6500.0,43.8,44.03,43.8,44.02,6500.0
2019-05-29 12:30:00,44.04,44.28,44.04,44.16,2400.0,44.04,44.28,44.04,44.16,2400.0
2019-05-29 13:00:00,44.17,44.35,44.1,44.1,2900.0,44.17,44.35,44.1,44.1,2900.0
2019-05-29 13:30:00,44.1,44.2,44.08,44.08,6622.0,44.1,44.2,44.08,44.08,6622.0
2019-05-29 14:00:00,44.03,44.03,43.83,43.9,4700.0,44.03,44.03,43.83,43.9,4700.0
2019-05-29 14:30:00,43.89,43.89,43.47,43.57,3334.0,43.89,43.89,43.47,43.57,3334.0
2019-05-29 15:00:00,43.62,44.01,43.62,43.93,1200.0,43.62,44.01,43.62,43.93,1200.0
2019-05-29 15:30:00,43.97,44.32,43.95,44.11,5187.0,43.97,44.32,43.95,44.11,5187.0
2019-05-30 09:30:00,44.3,44.3,41.09,41.35,35825.0,44.3,44.3,41.09,41.35,35825.0
2019-05-30 10:00:00,41.39,41.84,40.63,41.01,14283.0,41.39,41.84,40.63,41.01,14283.0
2019-05-30 10:30:00,41.12,41.18,40.98,41.1,4100.0,41.12,41.18,40.98,41.1,4100.0
2019-05-30 11:00:00,40.92,41.02,40.7,41.02,5218.0,40.92,41.02,40.7,41.02,5218.0
2019-05-30 11:30:00,40.9,41.36,40.9,41.04,8790.0,40.9,41.36,40.9,41.04,8790.0
2019-05-30 12:00:00,41.03,41.03,40.65,40.7,6917.0,41.03,41.03,40.65,40.7,6917.0
2019-05-30 12:30:00,40.71,40.72,40.55,40.69,3773.0,40.71,40.72,40.55,40.69,3773.0
2019-05-30 13:00:00,40.67,41.24,40.41,41.19,7100.0,40.67,41.24,40.41,41.19,7100.0
2019-05-30 13:30:00,41.12,41.12,40.88,40.93,6900.0,41.12,41.12,40.88,40.93,6900.0
2019-05-30 14:00:00,40.93,40.98,40.4,40.58,7780.0,40.93,40.98,40.4,40.58,7780.0
2019-05-30 14:30:00,40.46,40.76,40.33,40.62,6677.0,40.46,40.76,40.33,40.62,6677.0
2019-05-30 15:00:00,40.49,40.7,40.4,40.48,5200.0,40.49,40.7,40.4,40.48,5200.0
2019-05-30 15:30:00,40.46,41.22,40.44,40.93,48843.0,40.46,41.22,40.44,40.93,48843.0
2019-05-31 09:30:00,39.97,40.12,39.79,39.92,4225.0,39.97,40.12,39.79,39.92,4225.0
2019-05-31 10:00:00,39.73,39.96,39.61,39.93,2300.0,39.73,39.96,39.61,39.93,2300.0
2019-05-31 10:30:00,39.91,40.27,39.91,40.27,1987.0,39.91,40.27,39.91,40.27,1987.0
2019-05-31 11:00:00,40.25,40.27,40.03,40.14,1600.0,40.25,40.27,40.03,40.14,1600.0
2019-05-31 11:30:00,40.08,40.14,40.02,40.14,740.0,40.08,40.14,40.02,40.14,740.0
2019-05-31 12:00:00,40.09,40.13,39.6,39.62,2102.0,40.09,40.13,39.6,39.62,2102.0
2019-05-31 12:30:00,39.57,39.78,39.57,39.76,1200.0,39.57,39.78,39.57,39.76,1200.0
2019-05-31 13:00:00,39.79,39.86,39.79,39.86,500.0,39.79,39.86,39.79,39.86,500.0
2019-05-31 13:30:00,39.91,40.14,39.91,40.14,2017.0,39.91,40.14,39.91,40.14,2017.0
2019-05-31 14:00:00,40.14,40.15,40.02,40.07,2400.0,40.14,40.15,40.02,40.07,2400.0
2019-05-31 14:30:00,40.03,40.12,39.99,40.04,2771.0,40.03,40.12,39.99,40.04,2771.0
2019-05-31 15:00:00,40.05,40.05,39.89,39.91,3300.0,40.05,40.05,39.89,39.91,3300.0
2019-05-31 15:30:00,39.85,40.04,39.83,39.83,9739.0,39.85,40.04,39.83,39.83,9739.0
2019-06-03 09:30:00,40.59,40.69,40.3,40.59,14500.0,40.59,40.69,40.3,40.59,14500.0
2019-06-03 10:00:00,40.52,41.14,40.52,41.11,3285.0,40.52,41.14,40.52,41.11,3285.0
2019-06-03 10:30:00,41.13,41.13,40.88,41.05,2700.0,41.13,41.13,40.88,41.05,2700.0
2019-06-03 11:00:00,41.08,41.14,40.7,40.76,4000.0,41.08,41.14,40.7,40.76,4000.0
2019-06-03 11:30:00,40.82,40.82,40.46,40.53,3378.0,40.82,40.82,40.46,40.53,3378.0
2019-06-03 12:00:00,40.6,40.6,40.41,40.41,2600.0,40.6,40.6,40.41,40.41,2600.0
2019-06-03 12:30:00,40.42,40.49,40.35,40.41,2200.0,40.42,40.49,40.35,40.41,2200.0
2019-06-03 13:00:00,40.38,40.81,40.38,40.77,2500.0,40.38,40.81,40.38,40.77,2500.0
2019-06-03 13:30:00,40.75,40.88,40.53,40.83,2200.0,40.75,40.88,40.53,40.83,2200.0
2019-06-03 14:00:00,40.85,40.87,40.55,40.55,2000.0,40.85,40.87,40.55,40.55,2000.0
2019-06-03 14:30:00,40.5,40.55,40.21,40.26,3280.0,40.5,40.55,40.21,40.26,3280.0
2019-06-03 15:00:00,40.16,40.16,39.84,39.89,3278.0,40.16,40.16,39.84,39.89,3278.0
2019-06-03 15:30:00,39.83,40.09,39.83,39.99,6839.0,39.83,40.09,39.83,39.99,6839.0
2019-06-04 09:30:00,40.85,41.81,40.85,41.7,11248.0,40.85,41.81,40.85,41.7,11248.0
2019-06-04 10:00:00,41.86,41.86,41.45,41.72,10229.0,41.86,41.86,41.45,41.72,10229.0
2019-06-04 10:30:00,41.73,41.9,41.57,41.78,2400.0,41.73,41.9,41.57,41.78,2400.0
2019-06-04 11:00:00,42.0,42.08,41.92,42.08,2300.0,42.0,42.08,41.92,42.08,2300.0
2019-06-04 11:30:00,42.02,42.02,41.77,41.88,1200.0,42.02,42.02,41.77,41.88,1200.0
2019-06-04 12:00:00,41.81,41.88,41.74,41.86,2300.0,41.81,41.88,41.74,41.86,2300.0
2019-06-04 12:30:00,41.76,41.97,41.74,41.93,1804.0,41.76,41.97,41.74,41.93,1804.0
2019-06-04 13:00:00,42.01,42.05,41.9,42.05,1269.0,42.01,42.05,41.9,42.05,1269.0
2019-06-04 13:30:00,42.12,42.36,42.1,42.36,3000.0,42.12,42.36,42.1,42.36,3000.0
2019-06-04 14:00:00,42.37,42.38,42.26,42.31,4021.0,42.37,42.38,42.26,42.31,4021.0
2019-06-04 14:30:00,42.34,42.5,42.31,42.41,3633.0,42.34,42.5,42.31,42.41,3633.0
2019-06-04 15:00:00,42.43,42.54,42.31,42.48,5745.0,42.43,42.54,42.31,42.48,5745.0
2019-06-04 15:30:00,42.47,42.74,42.45,42.74,10888.0,42.47,42.74,42.45,42.74,10888.0
2019-06-05 09:30:00,42.17,42.18,41.87,41.94,700.0,42.17,42.18,41.87,41.94,700.0
2019-06-05 10:00:00,41.83,41.83,41.67,41.71,640.0,41.83,41.83,41.67,41.71,640.0
2019-06-05 10:30:00,41.66,41.66,40.91,40.95,1600.0,41.66,41.66,40.91,40.95,1600.0
2019-06-05 11:00:00,41.09,41.66,40.98,41.66,1900.0,41.09,41.66,40.98,41.66,1900.0
2019-06-05 11:30:00,41.78,41.99,41.74,41.89,2912.0,41.78,41.99,41.74,41.89,2912.0
2019-06-05 12:00:00,41.9,41.9,41.65,41.76,7805.0,41.9,41.9,41.65,41.76,7805.0
2019-06-05 12:30:00,41.65,41.81,41.65,41.66,2025.0,41.65,41.81,41.65,41.66,2025.0
2019-06-05 13:00:00,41.73,41.89,41.73,41.86,700.0,41.73,41.89,41.73,41.86,700.0
2019-06-05 13:30:00,41.86,41.86,41.65,41.68,1300.0,41.86,41.86,41.65,41.68,1300.0
2019-06-05 14:00:00,41.65,41.77,41.35,41.35,6051.0,41.65,41.77,41.35,41.35,6051.0
2019-06-05 14:30:00,41.33,41.35,41.27,41.28,1700.0,41.33,41.35,41.27,41.28,1700.0
2019-06-05 15:00:00,41.29,41.51,41.23,41.45,2600.0,41.29,41.51,41.23,41.45,2600.0
2019-06-05 15:30:00,41.4,41.51,41.33,41.44,3500.0,41.4,41.51,41.33,41.44,3500.0
2019-06-06 09:30:00,41.42,41.52,40.97,40.97,1400.0,41.42,41.52,40.97,40.97,1400.0
2019-06-06 10:00:00,40.81,41.14,40.81,40.81,3200.0,40.81,41.14,40.81,40.81,3200.0
2019-06-06 10:30:00,40.82,41.44,40.82,41.32,2800.0,40.82,41.44,40.82,41.32,2800.0
2019-06-06 11:00:00,41.34,41.39,41.26,41.37,1300.0,41.34,41.39,41.26,41.37,1300.0
2019-06-06 11:30:00,41.43,41.64,41.3,41.32,1100.0,41.43,41.64,41.3,41.32,1100.0
2019-06-06 12:00:00,41.38,41.38,41.26,41.38,800.0,41.38,41.38,41.26,41.38,800.0
2019-06-06 12:30:00,41.38,41.43,41.33,41.42,800.0,41.38,41.43,41.33,41.42,800.0
2019-06-06 13:00:00,41.44,41.44,41.24,41.27,900.0,41.44,41.44,41.24,41.27,900.0
2019-06-06 13:30:00,41.26,41.3,41.26,41.3,500.0,41.26,41.3,41.26,41.3,500.0
2019-06-06 14:00:00,41.31,41.32,41.26,41.3,800.0,41.31,41.32,41.26,41.3,800.0
2019-06-06 14:30:00,41.3,41.62,41.3,41.56,900.0,41.3,41.62,41.3,41.56,900.0
2019-06-06 15:00:00,41.6,41.82,41.6,41.82,700.0,41.6,41.82,41.6,41.82,700.0
2019-06-06 15:30:00,41.83,41.93,41.75,41.9,3300.0,41.83,41.93,41.75,41.9,3300.0
2019-06-07 09:30:00,42.31,42.31,41.82,41.82,590.0,42.31,42.31,41.82,41.82,590.0
2019-06-07 10:00:00,41.98,42.06,41.83,41.91,1500.0,41.98,42.06,41.83,41.91,1500.0
2019-06-07 10:30:00,41.89,42.0,41.81,42.0,9120.0,41.89,42.0,41.81,42.0,9120.0
2019-06-07 11:00:00,42.0,42.02,41.64,41.64,1500.0,42.0,42.02,41.64,41.64,1500.0
2019-06-07 11:30:00,41.64,41.75,41.5,41.5,4000.0,41.64,41.75,41.5,41.5,4000.0
2019-06-07 12:00:00,41.72,41.85,41.67,41.85,800.0,41.72,41.85,41.67,41.85,800.0
2019-06-07 12:30:00,41.85,41.9,41.72,41.9,1500.0,41.85,41.9,41.72,41.9,1500.0
2019-06-07 13:00:00,41.85,41.85,41.72,41.74,1200.0,41.85,41.85,41.72,41.74,1200.0
2019-06-07 13:30:00,41.84,41.86,41.74,41.78,1400.0,41.84,41.86,41.74,41.78,1400.0
2019-06-07 14:00:00,41.8,41.89,41.8,41.89,1900.0,41.8,41.89,41.8,41.89,1900.0
2019-06-07 14:30:00,41.9,41.98,41.89,41.94,1600.0,41.9,41.98,41.89,41.94,1600.0
2019-06-07 15:00:00,42.07,42.14,41.97,42.1,2400.0,42.07,42.14,41.97,42.1,2400.0
2019-06-07 15:30:00,42.07,42.1,41.92,41.93,4515.0,42.07,42.1,41.92,41.93,4515.0
2019-06-10 09:30:00,41.97,43.39,41.76,43.23,7300.0,41.97,43.39,41.76,43.23,7300.0
2019-06-10 10:00:00,43.45,43.64,43.4,43.54,4090.0,43.45,43.64,43.4,43.54,4090.0
2019-06-10 10:30:00,43.53,43.61,43.43,43.43,1700.0,43.53,43.61,43.43,43.43,1700.0
2019-06-10 11:00:00,43.43,43.49,43.28,43.32,2300.0,43.43,43.49,43.28,43.32,2300.0
2019-06-10 11:30:00,43.44,43.57,43.29,43.57,1600.0,43.44,43.57,43.29,43.57,1600.0
2019-06-10 12:00:00,43.63,43.7,43.48,43.51,3171.0,43.63,43.7,43.48,43.51,3171.0
2019-06-10 12:30:00,43.52,43.62,43.5,43.57,2800.0,43.52,43.62,43.5,43.57,2800.0
2019-06-10 13:00:00,43.6,43.61,43.57,43.57,900.0,43.6,43.61,43.57,43.57,900.0
2019-06-10 13:30:00,43.62,43.62,43.45,43.51,2922.0,43.62,43.62,43.45,43.51,2922.0
2019-06-10 14:00:00,43.31,43.31,42.95,43.11,1300.0,43.31,43.31,42.95,43.11,1300.0
2019-06-10 14:30:00,43.18,43.22,43.16,43.22,900.0,43.18,43.22,43.16,43.22,900.0
2019-06-10 15:00:00,43.21,43.33,43.19,43.19,1500.0,43.21,43.33,43.19,43.19,1500.0
2019-06-10 15:30:00,43.16,43.23,43.1,43.16,2645.0,43.16,43.23,43.1,43.16,2645.0
2019-06-11 09:30:00,44.19,44.2,43.5,43.5,3778.0,44.19,44.2,43.5,43.5,3778.0
2019-06-11 10:00:00,43.5,43.62,43.19,43.62,1750.0,43.5,43.62,43.19,43.62,1750.0
2019-06-11 10:30:00,43.58,43.74,43.54,43.74,1600.0,43.58,43.74,43.54,43.74,1600.0
2019-06-11 11:00:00,43.71,43.73,43.38,43.38,600.0,43.71,43.73,43.38,43.38,600.0
2019-06-11 11:30:00,43.27,43.3,43.22,43.28,1100.0,43.27,43.3,43.22,43.28,1100.0
2019-06-11 12:00:00,43.14,43.18,42.85,42.85,700.0,43.14,43.18,42.85,42.85,700.0
2019-06-11 12:30:00,42.85,42.85,42.73,42.82,991.0,42.85,42.85,42.73,42.82,991.0
2019-06-11 13:00:00,42.77,42.88,42.73,42.73,600.0,42.77,42.88,42.73,42.73,600.0
2019-06-11 13:30:00,42.84,43.05,42.84,43.05,600.0,42.84,43.05,42.84,43.05,600.0
2019-06-11 14:00:00,43.1,43.17,43.04,43.17,800.0,43.1,43.17,43.04,43.17,800.0
2019-06-11 14:30:00,43.22,43.22,43.04,43.21,1100.0,43.22,43.22,43.04,43.21,1100.0
2019-06-11 15:00:00,43.15,43.26,43.15,43.23,1100.0,43.15,43.26,43.15,43.23,1100.0
2019-06-11 15:30:00,43.23,43.42,43.22,43.41,3700.0,43.23,43.42,43.22,43.41,3700.0
2019-06-12 09:30:00,42.95,43.17,42.86,43.1,3300.0,42.95,43.17,42.86,43.1,3300.0
2019-06-12 10:00:00,43.04,43.04,42.78,42.86,1500.0,43.04,43.04,42.78,42.86,1500.0
2019-06-12 10:30:00,42.93,42.97,42.64,42.9,1800.0,42.93,42.97,42.64,42.9,1800.0
2019-06-12 11:00:00,42.85,43.06,42.81,43.01,1800.0,42.85,43.06,42.81,43.01,1800.0
2019-06-12 11:30:00,43.03,43.03,42.93,42.99,1700.0,43.03,43.03,42.93,42.99,1700.0
2019-06-12 12:00:00,43.03,43.09,42.95,43.08,2000.0,43.03,43.09,42.95,43.08,2000.0
2019-06-12 12:30:00,43.16,43.21,43.13,43.21,700.0,43.16,43.21,43.13,43.21,700.0
2019-06-12 13:00:00,43.12,43.16,43.05,43.08,1000.0,43.12,43.16,43.05,43.08,1000.0
2019-06-12 13:30:00,43.15,43.21,43.13,43.21,700.0,43.15,43.21,43.13,43.21,700.0
2019-06-12 14:00:00,43.17,43.18,43.12,43.15,1400.0,43.17,43.18,43.12,43.15,1400.0
2019-06-12 14:30:00,43.15,43.21,43.14,43.21,1500.0,43.15,43.21,43.14,43.21,1500.0
2019-06-12 15:00:00,43.2,43.37,43.2,43.25,2200.0,43.2,43.37,43.2,43.25,2200.0
2019-06-12 15:30:00,43.24,43.27,43.16,43.22,5000.0,43.24,43.27,43.16,43.22,5000.0
2019-06-13 09:30:00,43.27,43.67,43.27,43.62,3974.0,43.27,43.67,43.27,43.62,3974.0
2019-06-13 10:00:00,43.47,43.6,43.47,43.6,6071.0,43.47,43.6,43.47,43.6,6071.0
2019-06-13 10:30:00,43.62,43.82,43.62,43.7,1100.0,43.62,43.82,43.62,43.7,1100.0
2019-06-13 11:00:00,43.73,43.85,43.73,43.83,5010.0,43.73,43.85,43.73,43.83,5010.0
2019-06-13 11:30:00,43.79,43.99,43.75,43.99,6875.0,43.79,43.99,43.75,43.99,6875.0
2019-06-13 12:00:00,43.96,44.08,43.95,44.07,1100.0,43.96,44.08,43.95,44.07,1100.0
2019-06-13 12:30:00,43.96,44.17,43.96,44.15,1000.0,43.96,44.17,43.96,44.15,1000.0
2019-06-13 13:00:00,44.13,44.16,44.1,44.12,900.0,44.13,44.16,44.1,44.12,900.0
2019-06-13 13:30:00,44.13,44.22,44.13,44.22,2021.0,44.13,44.22,44.13,44.22,2021.0
2019-06-13 14:00:00,44.19,44.19,44.1,44.16,900.0,44.19,44.19,44.1,44.16,900.0
2019-06-13 14:30:00,44.16,44.16,43.95,44.02,1100.0,44.16,44.16,43.95,44.02,1100.0
2019-06-13 15:00:00,44.01,44.02,43.85,43.93,1800.0,44.01,44.02,43.85,43.93,1800.0
2019-06-13 15:30:00,43.93,44.01,43.8,44.0,3403.0,43.93,44.01,43.8,44.0,3403.0
2019-06-14 09:30:00,42.88,43.07,42.68,42.85,8209.0,42.88,43.07,42.68,42.85,8209.0
2019-06-14 10:00:00,42.8,43.18,42.73,43.04,3116.0,42.8,43.18,42.73,43.04,3116.0
2019-06-14 10:30:00,43.11,43.36,43.08,43.36,1900.0,43.11,43.36,43.08,43.36,1900.0
2019-06-14 11:00:00,43.23,43.27,43.09,43.22,3700.0,43.23,43.27,43.09,43.22,3700.0
2019-06-14 11:30:00,43.17,43.3,43.17,43.27,2113.0,43.17,43.3,43.17,43.27,2113.0
2019-06-14 12:00:00,43.25,43.46,43.24,43.32,5386.0,43.25,43.46,43.24,43.32,5386.0
2019-06-14 12:30:00,43.22,43.27,43.21,43.26,2200.0,43.22,43.27,43.21,43.26,2200.0
2019-06-14 13:00:00,43.24,43.27,43.21,43.27,2600.0,43.24,43.27,43.21,43.27,2600.0
2019-06-14 13:30:00,43.25,43.26,43.16,43.26,2642.0,43.25,43.26,43.16,43.26,2642.0
2019-06-14 14:00:00,43.22,43.3,43.22,43.24,1900.0,43.22,43.3,43.22,43.24,1900.0
2019-06-14 14:30:00,43.24,43.27,43.2,43.24,2100.0,43.24,43.27,43.2,43.24,2100.0
2019-06-14 15:00:00,43.25,43.34,43.22,43.28,2200.0,43.25,43.34,43.22,43.28,2200.0
2019-06-14 15:30:00,43.26,43.35,43.26,43.35,9649.0,43.26,43.35,43.26,43.35,9649.0
2019-06-17 09:30:00,43.14,43.59,43.14,43.52,1100.0,43.14,43.59,43.14,43.52,1100.0
2019-06-17 10:00:00,43.61,43.77,43.46,43.48,1500.0,43.61,43.77,43.46,43.48,1500.0
2019-06-17 10:30:00,43.52,43.6,43.5,43.6,2200.0,43.52,43.6,43.5,43.6,2200.0
2019-06-17 11:00:00,43.44,43.5,43.16,43.16,1300.0,43.44,43.5,43.16,43.16,1300.0
2019-06-17 11:30:00,43.15,43.41,43.03,43.4,1200.0,43.15,43.41,43.03,43.4,1200.0
2019-06-17 12:00:00,43.4,43.46,43.4,43.46,400.0,43.4,43.46,43.4,43.46,400.0
2019-06-17 12:30:00,43.21,43.33,43.21,43.33,500.0,43.21,43.33,43.21,43.33,500.0
2019-06-17 13:00:00,43.32,43.38,43.32,43.38,400.0,43.32,43.38,43.32,43.38,400.0
2019-06-17 13:30:00,43.36,43.37,43.36,43.37,200.0,43.36,43.37,43.36,43.37,200.0
2019-06-17 14:00:00,43.39,43.44,43.37,43.37,600.0,43.39,43.44,43.37,43.37,600.0
2019-06-17 14:30:00,43.46,43.46,43.4,43.42,1000.0,43.46,43.46,43.4,43.42,1000.0
2019-06-17 15:00:00,43.43,43.44,43.31,43.33,2200.0,43.43,43.44,43.31,43.33,2200.0
2019-06-17 15:30:00,43.26,43.32,42.96,43.09,6799.0,43.26,43.32,42.96,43.09,6799.0
2019-06-18 09:30:00,43.98,44.77,43.98,44.74,3915.0,43.98,44.77,43.98,44.74,3915.0
2019-06-18 10:00:00,44.87,45.34,44.86,45.28,4100.0,44.87,45.34,44.86,45.28,4100.0
2019-06-18 10:30:00,45.33,45.45,45.33,45.42,800.0,45.33,45.45,45.33,45.42,800.0
2019-06-18 11:00:00,45.45,45.62,45.33,45.33,8208.0,45.45,45.62,45.33,45.33,8208.0
2019-06-18 11:30:00,45.33,45.4,45.23,45.27,1900.0,45.33,45.4,45.23,45.27,1900.0
2019-06-18 12:00:00,45.24,45.28,45.09,45.09,700.0,45.24,45.28,45.09,45.09,700.0
2019-06-18 12:30:00,45.24,45.31,45.22,45.27,1462.0,45.24,45.31,45.22,45.27,1462.0
2019-06-18 13:00:00,45.17,45.25,45.16,45.22,2300.0,45.17,45.25,45.16,45.22,2300.0
2019-06-18 13:30:00,45.25,45.35,45.21,45.29,4100.0,45.25,45.35,45.21,45.29,4100.0
2019-06-18 14:00:00,45.34,45.61,45.21,45.61,6693.0,45.34,45.61,45.21,45.61,6693.0
2019-06-18 14:30:00,45.64,45.66,45.54,45.58,1500.0,45.64,45.66,45.54,45.58,1500.0
2019-06-18 15:00:00,45.59,45.62,45.47,45.62,1500.0,45.59,45.62,45.47,45.62,1500.0
2019-06-18 15:30:00,45.69,45.69,45.29,45.4,3364.0,45.69,45.69,45.29,45.4,3364.0
2019-06-19 09:30:00,45.34,45.42,45.34,45.42,1561.0,45.34,45.42,45.34,45.42,1561.0
2019-06-19 10:00:00,45.44,45.54,45.32,45.33,1400.0,45.44,45.54,45.32,45.33,1400.0
2019-06-19 10:30:00,45.35,45.38,45.31,45.37,1250.0,45.35,45.38,45.31,45.37,1250.0
2019-06-19 11:00:00,45.36,45.54,45.35,45.52,900.0,45.36,45.54,45.35,45.52,900.0
2019-06-19 11:30:00,45.56,45.61,45.44,45.61,1900.0,45.56,45.61,45.44,45.61,1900.0
2019-06-19 12:00:00,45.57,45.62,45.57,45.59,500.0,45.57,45.62,45.57,45.59,500.0
2019-06-19 12:30:00,45.55,45.6,45.5,45.6,800.0,45.55,45.6,45.5,45.6,800.0
2019-06-19 13:00:00,45.5,45.58,45.5,45.5,800.0,45.5,45.58,45.5,45.5,800.0
2019-06-19 13:30:00,45.54,45.64,45.54,45.61,1400.0,45.54,45.64,45.54,45.61,1400.0
2019-06-19 14:00:00,45.67,46.07,45.5,45.53,2310.0,45.67,46.07,45.5,45.53,2310.0
2019-06-19 14:30:00,45.54,45.69,45.48,45.66,1700.0,45.54,45.69,45.48,45.66,1700.0
2019-06-19 15:00:00,45.62,45.76,45.62,45.74,4338.0,45.62,45.76,45.62,45.74,4338.0
2019-06-19 15:30:00,45.73,45.82,45.67,45.82,3081.0,45.73,45.82,45.67,45.82,3081.0
2019-06-20 09:30:00,46.62,46.63,45.74,46.39,2300.0,46.62,46.63,45.74,46.39,2300.0
2019-06-20 10:00:00,46.62,46.82,46.62,46.71,1200.0,46.62,46.82,46.62,46.71,1200.0
2019-06-20 10:30:00,46.72,46.72,46.55,46.55,600.0,46.72,46.72,46.55,46.55,600.0
2019-06-20 11:00:00,46.6,46.72,46.42,46.45,800.0,46.6,46.72,46.42,46.45,800.0
2019-06-20 11:30:00,46.36,46.43,46.36,46.43,400.0,46.36,46.43,46.36,46.43,400.0
2019-06-20 12:00:00,46.39,46.39,46.07,46.18,731.0,46.39,46.39,46.07,46.18,731.0
2019-06-20 12:30:00,46.29,46.3,46.18,46.3,700.0,46.29,46.3,46.18,46.3,700.0
2019-06-20 13:00:00,46.35,46.35,46.14,46.14,600.0,46.35,46.35,46.14,46.14,600.0
2019-06-20 13:30:00,46.11,46.19,46.11,46.19,200.0,46.11,46.19,46.11,46.19,200.0
2019-06-20 14:00:00,46.25,46.3,46.19,46.3,500.0,46.25,46.3,46.19,46.3,500.0
2019-06-20 14:30:00,46.29,46.34,46.26,46.3,7802.0,46.29,46.34,46.26,46.3,7802.0
2019-06-20 15:00:00,46.21,46.31,46.21,46.31,1000.0,46.21,46.31,46.21,46.31,1000.0
2019-06-20 15:30:00,46.32,46.57,46.32,46.56,2874.0,46.32,46.57,46.32,46.56,2874.0
2019-06-21 09:30:00,45.87,45.97,45.87,45.97,700.0,45.87,45.97,45.87,45.97,700.0
2019-06-21 10:00:00,46.04,46.25,45.92,46.25,1400.0,46.04,46.25,45.92,46.25,1400.0
2019-06-21 10:30:00,46.22,46.3,46.22,46.27,1945.0,46.22,46.3,46.22,46.27,1945.0
2019-06-21 11:00:00,46.29,46.4,46.29,46.33,700.0,46.29,46.4,46.29,46.33,700.0
2019-06-21 11:30:00,46.3,46.3,46.18,46.18,1350.0,46.3,46.3,46.18,46.18,1350.0
2019-06-21 12:00:00,46.2,46.2,46.07,46.07,2700.0,46.2,46.2,46.07,46.07,2700.0
2019-06-21 12:30:00,46.0,46.12,45.98,46.09,900.0,46.0,46.12,45.98,46.09,900.0
2019-06-21 13:00:00,46.0,46.04,45.96,45.96,600.0,46.0,46.04,45.96,45.96,600.0
2019-06-21 13:30:00,45.87,45.88,45.82,45.88,1100.0,45.87,45.88,45.82,45.88,1100.0
2019-06-21 14:00:00,45.92,45.97,45.89,45.9,1800.0,45.92,45.97,45.89,45.9,1800.0
2019-06-21 14:30:00,45.92,45.93,45.7,45.83,1234.0,45.92,45.93,45.7,45.83,1234.0
2019-06-21 15:00:00,45.87,45.88,45.75,45.75,744.0,45.87,45.88,45.75,45.75,744.0
2019-06-21 15:30:00,45.79,46.51,45.79,46.32,7300.0,45.79,46.51,45.79,46.32,7300.0
2019-06-24 09:30:00,46.26,46.49,46.04,46.08,1500.0,46.26,46.49,46.04,46.08,1500.0
2019-06-24 10:00:00,46.2,46.52,46.15,46.34,2100.0,46.2,46.52,46.15,46.34,2100.0
2019-06-24 10:30:00,46.33,46.44,46.25,46.38,1000.0,46.33,46.44,46.25,46.38,1000.0
2019-06-24 11:00:00,46.38,46.45,46.13,46.23,1125.0,46.38,46.45,46.13,46.23,1125.0
2019-06-24 11:30:00,46.43,46.65,46.41,46.65,500.0,46.43,46.65,46.41,46.65,500.0
2019-06-24 12:00:00,46.5,46.55,46.43,46.49,1100.0,46.5,46.55,46.43,46.49,1100.0
2019-06-24 12:30:00,46.42,46.52,46.42,46.5,900.0,46.42,46.52,46.42,46.5,900.0
2019-06-24 13:00:00,46.38,46.38,46.28,46.28,400.0,46.38,46.38,46.28,46.28,400.0
2019-06-24 13:30:00,46.28,46.48,46.23,46.46,1991.0,46.28,46.48,46.23,46.46,1991.0
2019-06-24 14:00:00,46.5,46.56,46.49,46.49,600.0,46.5,46.56,46.49,46.49,600.0
2019-06-24 14:30:00,46.33,46.49,46.33,46.43,1809.0,46.33,46.49,46.33,46.43,1809.0
2019-06-24 15:00:00,46.49,46.51,46.41,46.41,2900.0,46.49,46.51,46.41,46.41,2900.0
2019-06-24 15:30:00,46.28,46.45,46.28,46.35,3939.0,46.28,46.45,46.28,46.35,3939.0
2019-06-25 09:30:00,46.6,46.62,46.52,46.6,700.0,46.6,46.62,46.52,46.6,700.0
2019-06-25 10:00:00,46.57,46.57,46.21,46.3,2200.0,46.57,46.57,46.21,46.3,2200.0
2019-06-25 10:30:00,46.34,46.36,46.16,46.22,1000.0,46.34,46.36,46.16,46.22,1000.0
2019-06-25 11:00:00,46.17,46.24,46.12,46.24,2400.0,46.17,46.24,46.12,46.24,2400.0
2019-06-25 11:30:00,46.41,46.41,46.18,46.2,1500.0,46.41,46.41,46.18,46.2,1500.0
2019-06-25 12:00:00,46.2,46.24,45.95,45.95,1600.0,46.2,46.24,45.95,45.95,1600.0
2019-06-25 12:30:00,45.94,45.97,45.54,45.54,1300.0,45.94,45.97,45.54,45.54,1300.0
2019-06-25 13:00:00,45.71,45.71,45.67,45.68,700.0,45.71,45.71,45.67,45.68,700.0
2019-06-25 13:30:00,45.7,45.86,45.69,45.69,1600.0,45.7,45.86,45.69,45.69,1600.0
2019-06-25 14:00:00,45.69,45.73,45.66,45.7,1400.0,45.69,45.73,45.66,45.7,1400.0
2019-06-25 14:30:00,45.69,45.69,45.42,45.47,1300.0,45.69,45.69,45.42,45.47,1300.0
2019-06-25 15:00:00,45.42,45.47,45.31,45.47,1800.0,45.42,45.47,45.31,45.47,1800.0
2019-06-25 15:30:00,45.47,45.53,45.41,45.47,3100.0,45.47,45.53,45.41,45.47,3100.0
2019-06-26 09:30:00,46.32,46.95,46.27,46.67,2927.0,46.32,46.95,46.27,46.67,2927.0
2019-06-26 10:00:00,46.56,46.58,46.37,46.41,1400.0,46.56,46.58,46.37,46.41,1400.0
2019-06-26 10:30:00,46.73,46.73,46.51,46.68,1100.0,46.73,46.73,46.51,46.68,1100.0
2019-06-26 11:00:00,46.68,46.82,46.68,46.72,1600.0,46.68,46.82,46.68,46.72,1600.0
2019-06-26 11:30:00,46.7,46.73,46.61,46.72,1500.0,46.7,46.73,46.61,46.72,1500.0
2019-06-26 12:00:00,46.76,46.82,46.63,46.66,1950.0,46.76,46.82,46.63,46.66,1950.0
2019-06-26 12:30:00,46.61,46.76,46.6,46.6,1100.0,46.61,46.76,46.6,46.6,1100.0
2019-06-26 13:00:00,46.56,46.88,46.56,46.84,2700.0,46.56,46.88,46.56,46.84,2700.0
2019-06-26 13:30:00,46.81,46.93,46.72,46.72,1800.0,46.81,46.93,46.72,46.72,1800.0
2019-06-26 14:00:00,46.67,46.75,46.6,46.64,1800.0,46.67,46.75,46.6,46.64,1800.0
2019-06-26 14:30:00,46.69,46.69,46.51,46.65,1600.0,46.69,46.69,46.51,46.65,1600.0
2019-06-26 15:00:00,46.71,46.83,46.66,46.78,2893.0,46.71,46.83,46.66,46.78,2893.0
2019-06-26 15:30:00,46.78,46.83,46.69,46.73,5106.0,46.78,46.83,46.69,46.73,5106.0
2019-06-27 09:30:00,47.5,47.73,47.5,47.68,1200.0,47.5,47.73,47.5,47.68,1200.0
2019-06-27 10:00:00,47.66,47.72,47.37,47.55,2100.0,47.66,47.72,47.37,47.55,2100.0
2019-06-27 10:30:00,47.52,47.64,47.5,47.54,1200.0,47.52,47.64,47.5,47.54,1200.0
2019-06-27 11:00:00,47.57,47.64,47.34,47.44,1203.0,47.57,47.64,47.34,47.44,1203.0
2019-06-27 11:30:00,47.39,47.4,47.33,47.39,1400.0,47.39,47.4,47.33,47.39,1400.0
2019-06-27 12:00:00,47.45,47.57,47.45,47.52,1604.0,47.45,47.57,47.45,47.52,1604.0
2019-06-27 12:30:00,47.51,47.6,47.5,47.6,1400.0,47.51,47.6,47.5,47.6,1400.0
2019-06-27 13:00:00,47.6,47.63,47.58,47.61,1200.0,47.6,47.63,47.58,47.61,1200.0
2019-06-27 13:30:00,47.66,47.67,47.58,47.64,1900.0,47.66,47.67,47.58,47.64,1900.0
2019-06-27 14:00:00,47.63,47.86,47.63,47.86,2100.0,47.63,47.86,47.63,47.86,2100.0
2019-06-27 14:30:00,47.86,47.88,47.79,47.84,1710.0,47.86,47.88,47.79,47.84,1710.0
2019-06-27 15:00:00,47.86,47.98,47.85,47.93,3600.0,47.86,47.98,47.85,47.93,3600.0
2019-06-27 15:30:00,47.92,48.25,47.87,48.22,9390.0,47.92,48.25,47.87,48.22,9390.0
2019-06-28 09:30:00,48.87,48.87,48.23,48.23,1000.0,48.87,48.87,48.23,48.23,1000.0
2019-06-28 10:00:00,48.18,48.28,48.07,48.28,1802.0,48.18,48.28,48.07,48.28,1802.0
2019-06-28 10:30:00,48.46,48.72,48.46,48.71,1100.0,48.46,48.72,48.46,48.71,1100.0
2019-06-28 11:00:00,48.76,48.82,48.71,48.79,1800.0,48.76,48.82,48.71,48.79,1800.0
2019-06-28 11:30:00,48.76,48.88,48.68,48.88,3348.0,48.76,48.88,48.68,48.88,3348.0
2019-06-28 12:00:00,48.88,48.9,48.73,48.81,1700.0,48.88,48.9,48.73,48.81,1700.0
2019-06-28 12:30:00,48.68,48.85,48.68,48.85,1700.0,48.68,48.85,48.68,48.85,1700.0
2019-06-28 13:00:00,48.79,48.79,48.64,48.65,4123.0,48.79,48.79,48.64,48.65,4123.0
2019-06-28 13:30:00,48.64,48.81,48.64,48.7,1713.0,48.64,48.81,48.64,48.7,1713.0
2019-06-28 14:00:00,48.69,48.76,48.69,48.73,2301.0,48.69,48.76,48.69,48.73,2301.0
2019-06-28 14:30:00,48.76,48.79,48.53,48.64,5885.0,48.76,48.79,48.53,48.64,5885.0
2019-06-28 15:00:00,48.57,48.59,48.43,48.47,3562.0,48.57,48.59,48.43,48.47,3562.0
2019-06-28 15:30:00,48.44,48.5,47.93,47.96,8337.0,48.44,48.5,47.93,47.96,8337.0
2019-07-01 09:30:00,50.79,50.8,50.08,50.37,13116.0,50.79,50.8,50.08,50.37,13116.0
2019-07-01 10:00:00,50.65,50.84,50.39,50.48,10661.0,50.65,50.84,50.39,50.48,10661.0
2019-07-01 10:30:00,50.56,50.76,50.56,50.74,4332.0,50.56,50.76,50.56,50.74,4332.0
2019-07-01 11:00:00,50.71,50.85,50.58,50.81,1600.0,50.71,50.85,50.58,50.81,1600.0
2019-07-01 11:30:00,50.65,50.74,50.64,50.69,1700.0,50.65,50.74,50.64,50.69,1700.0
2019-07-01 12:00:00,50.64,50.77,50.61,50.65,1400.0,50.64,50.77,50.61,50.65,1400.0
2019-07-01 12:30:00,50.74,50.75,50.64,50.69,800.0,50.74,50.75,50.64,50.69,800.0
2019-07-01 13:00:00,50.7,50.75,50.55,50.55,1706.0,50.7,50.75,50.55,50.55,1706.0
2019-07-01 13:30:00,50.51,50.67,50.51,50.67,800.0,50.51,50.67,50.51,50.67,800.0
2019-07-01 14:00:00,50.67,50.67,50.4,50.41,3103.0,50.67,50.67,50.4,50.41,3103.0
2019-07-01 14:30:00,50.27,50.31,50.22,50.27,2753.0,50.27,50.31,50.22,50.27,2753.0
2019-07-01 15:00:00,50.28,50.43,50.27,50.41,1200.0,50.28,50.43,50.27,50.41,1200.0
2019-07-01 15:30:00,50.41,50.58,50.41,50.55,5654.0,50.41,50.58,50.41,50.55,5654.0
2019-07-02 09:30:00,49.63,49.63,49.29,49.57,2200.0,49.63,49.63,49.29,49.57,2200.0
2019-07-02 10:00:00,49.44,49.44,48.99,49.02,700.0,49.44,49.44,48.99,49.02,700.0
2019-07-02 10:30:00,49.0,49.04,48.78,48.94,2000.0,49.0,49.04,48.78,48.94,2000.0
2019-07-02 11:00:00,49.01,49.21,49.01,49.13,500.0,49.01,49.21,49.01,49.13,500.0
2019-07-02 11:30:00,49.13,49.15,49.05,49.07,800.0,49.13,49.15,49.05,49.07,800.0
2019-07-02 12:00:00,49.12,49.31,49.12,49.27,1800.0,49.12,49.31,49.12,49.27,1800.0
2019-07-02 12:30:00,49.09,49.19,49.07,49.07,800.0,49.09,49.19,49.07,49.07,800.0
2019-07-02 13:00:00,49.1,49.13,49.03,49.1,900.0,49.1,49.13,49.03,49.1,900.0
2019-07-02 13:30:00,49.08,49.12,49.02,49.06,1296.0,49.08,49.12,49.02,49.06,1296.0
2019-07-02 14:00:00,49.03,49.1,48.99,49.07,1911.0,49.03,49.1,48.99,49.07,1911.0
2019-07-02 14:30:00,49.06,49.06,48.82,48.82,400.0,49.06,49.06,48.82,48.82,400.0
2019-07-02 15:00:00,48.71,48.73,48.58,48.58,1100.0,48.71,48.73,48.58,48.58,1100.0
2019-07-02 15:30:00,48.68,48.96,48.68,48.96,2802.0,48.68,48.96,48.68,48.96,2802.0
2019-07-03 09:30:00,48.82,48.87,48.43,48.43,900.0,48.82,48.87,48.43,48.43,900.0
2019-07-03 10:00:00,48.49,48.79,48.4,48.78,1300.0,48.49,48.79,48.4,48.78,1300.0
2019-07-03 10:30:00,49.0,49.18,48.89,49.1,2000.0,49.0,49.18,48.89,49.1,2000.0
2019-07-03 11:00:00,49.05,49.21,49.03,49.15,800.0,49.05,49.21,49.03,49.15,800.0
2019-07-03 11:30:00,49.02,49.23,49.02,49.1,1400.0,49.02,49.23,49.02,49.1,1400.0
2019-07-03 12:00:00,49.14,49.38,49.09,49.23,2519.0,49.14,49.38,49.09,49.23,2519.0
2019-07-03 12:30:00,49.21,49.59,49.21,49.59,5737.0,49.21,49.59,49.21,49.59,5737.0
2019-07-05 09:30:00,49.06,49.07,48.82,48.82,1000.0,49.06,49.07,48.82,48.82,1000.0
2019-07-05 10:00:00,48.81,48.96,48.77,48.78,3221.0,48.81,48.96,48.77,48.78,3221.0
2019-07-05 10:30:00,48.61,48.77,48.52,48.74,1100.0,48.61,48.77,48.52,48.74,1100.0
2019-07-05 11:00:00,48.71,48.83,48.71,48.83,700.0,48.71,48.83,48.71,48.83,700.0
2019-07-05 11:30:00,48.81,48.93,48.77,48.82,1200.0,48.81,48.93,48.77,48.82,1200.0
2019-07-05 12:00:00,48.67,48.82,48.67,48.77,1700.0,48.67,48.82,48.67,48.77,1700.0
2019-07-05 12:30:00,48.81,48.81,48.69,48.71,500.0,48.81,48.81,48.69,48.71,500.0
2019-07-05 13:00:00,48.81,48.96,48.76,48.96,700.0,48.81,48.96,48.76,48.96,700.0
2019-07-05 13:30:00,48.98,48.98,48.92,48.95,600.0,48.98,48.98,48.92,48.95,600.0
2019-07-05 14:00:00,48.98,48.98,48.87,48.87,1000.0,48.98,48.98,48.87,48.87,1000.0
2019-07-05 14:30:00,48.89,49.03,48.85,48.95,2023.0,48.89,49.03,48.85,48.95,2023.0
2019-07-05 15:00:00,48.94,49.19,48.89,49.19,2600.0,48.94,49.19,48.89,49.19,2600.0
2019-07-05 15:30:00,49.2,49.2,48.99,49.01,2200.0,49.2,49.2,48.99,49.01,2200.0
2019-07-08 09:30:00,48.84,48.84,48.54,48.67,700.0,48.84,48.84,48.54,48.67,700.0
2019-07-08 10:00:00,48.72,48.88,48.72,48.77,800.0,48.72,48.88,48.72,48.77,800.0
2019-07-08 10:30:00,48.57,48.61,48.46,48.46,1200.0,48.57,48.61,48.46,48.46,1200.0
2019-07-08 11:00:00,48.43,48.73,48.43,48.56,1300.0,48.43,48.73,48.43,48.56,1300.0
2019-07-08 11:30:00,48.56,48.64,48.56,48.63,1800.0,48.56,48.64,48.56,48.63,1800.0
2019-07-08 12:00:00,48.45,48.58,48.44,48.57,1200.0,48.45,48.58,48.44,48.57,1200.0
2019-07-08 12:30:00,48.59,48.66,48.56,48.56,1300.0,48.59,48.66,48.56,48.56,1300.0
2019-07-08 13:00:00,48.5,48.5,48.41,48.41,900.0,48.5,48.5,48.41,48.41,900.0
2019-07-08 13:30:00,48.48,48.48,48.32,48.34,1000.0,48.48,48.48,48.32,48.34,1000.0
2019-07-08 14:00:00,48.36,48.39,48.16,48.16,1800.0,48.36,48.39,48.16,48.16,1800.0
2019-07-08 14:30:00,48.23,48.34,48.23,48.29,2400.0,48.23,48.34,48.23,48.29,2400.0
2019-07-08 15:00:00,48.29,48.34,48.27,48.31,3900.0,48.29,48.34,48.27,48.31,3900.0
2019-07-08 15:30:00,48.31,48.31,48.18,48.18,3544.0,48.31,48.31,48.18,48.18,3544.0
2019-07-09 09:30:00,48.18,48.21,48.17,48.18,1500.0,48.18,48.21,48.17,48.18,1500.0
2019-07-09 10:00:00,48.19,48.24,48.05,48.11,2132.0,48.19,48.24,48.05,48.11,2132.0
2019-07-09 10:30:00,48.39,48.39,48.23,48.23,600.0,48.39,48.39,48.23,48.23,600.0
2019-07-09 11:00:00,48.25,48.44,48.25,48.3,1620.0,48.25,48.44,48.25,48.3,1620.0
2019-07-09 11:30:00,48.35,48.35,48.26,48.31,300.0,48.35,48.35,48.26,48.31,300.0
2019-07-09 12:00:00,48.45,48.52,48.38,48.44,1700.0,48.45,48.52,48.38,48.44,1700.0
2019-07-09 12:30:00,48.41,48.41,48.18,48.18,600.0,48.41,48.41,48.18,48.18,600.0
2019-07-09 13:00:00,48.14,48.15,48.07,48.08,812.0,48.14,48.15,48.07,48.08,812.0
2019-07-09 13:30:00,48.07,48.1,47.99,47.99,1570.0,48.07,48.1,47.99,47.99,1570.0
2019-07-09 14:00:00,47.98,48.02,47.9,47.97,3300.0,47.98,48.02,47.9,47.97,3300.0
2019-07-09 14:30:00,47.96,48.12,47.89,48.05,4003.0,47.96,48.12,47.89,48.05,4003.0
2019-07-09 15:00:00,48.01,48.01,47.91,47.98,4413.0,48.01,48.01,47.91,47.98,4413.0
2019-07-09 15:30:00,47.96,48.11,47.95,48.11,8377.0,47.96,48.11,47.95,48.11,8377.0
2019-07-10 09:30:00,49.08,49.38,49.05,49.38,3144.0,49.08,49.38,49.05,49.38,3144.0
2019-07-10 10:00:00,49.35,49.35,48.57,48.57,4491.0,49.35,49.35,48.57,48.57,4491.0
2019-07-10 10:30:00,48.61,48.62,48.42,48.42,2212.0,48.61,48.62,48.42,48.42,2212.0
2019-07-10 11:00:00,48.41,48.44,48.32,48.32,700.0,48.41,48.44,48.32,48.32,700.0
2019-07-10 11:30:00,48.43,48.46,48.35,48.35,1000.0,48.43,48.46,48.35,48.35,1000.0
2019-07-10 12:00:00,48.45,48.69,48.44,48.69,1100.0,48.45,48.69,48.44,48.69,1100.0
2019-07-10 12:30:00,48.78,48.85,48.75,48.75,1400.0,48.78,48.85,48.75,48.75,1400.0
2019-07-10 13:00:00,48.76,48.81,48.72,48.76,1000.0,48.76,48.81,48.72,48.76,1000.0
2019-07-10 13:30:00,48.77,48.77,48.52,48.52,940.0,48.77,48.77,48.52,48.52,940.0
2019-07-10 14:00:00,48.54,48.6,48.4,48.44,2022.0,48.54,48.6,48.4,48.44,2022.0
2019-07-10 14:30:00,48.44,48.58,48.44,48.58,1200.0,48.44,48.58,48.44,48.58,1200.0
2019-07-10 15:00:00,48.63,48.73,48.61,48.73,1600.0,48.63,48.73,48.61,48.73,1600.0
2019-07-10 15:30:00,48.75,49.16,48.75,48.87,8426.0,48.75,49.16,48.75,48.87,8426.0
2019-07-11 09:30:00,48.9,48.93,48.71,48.77,1900.0,48.9,48.93,48.71,48.77,1900.0
2019-07-11 10:00:00,48.66,48.66,48.12,48.12,1460.0,48.66,48.66,48.12,48.12,1460.0
2019-07-11 10:30:00,48.11,48.11,47.94,48.0,2267.0,48.11,48.11,47.94,48.0,2267.0
2019-07-11 11:00:00,47.92,47.94,47.82,47.86,3820.0,47.92,47.94,47.82,47.86,3820.0
2019-07-11 11:30:00,47.82,48.2,47.8,48.0,1800.0,47.82,48.2,47.8,48.0,1800.0
2019-07-11 12:00:00,48.06,48.19,48.06,48.11,1905.0,48.06,48.19,48.06,48.11,1905.0
2019-07-11 12:30:00,48.11,48.14,47.96,47.96,1300.0,48.11,48.14,47.96,47.96,1300.0
2019-07-11 13:00:00,48.02,48.04,47.91,47.91,1100.0,48.02,48.04,47.91,47.91,1100.0
2019-07-11 13:30:00,47.88,48.0,47.73,48.0,1500.0,47.88,48.0,47.73,48.0,1500.0
2019-07-11 14:00:00,47.97,48.13,47.97,48.13,1800.0,47.97,48.13,47.97,48.13,1800.0
2019-07-11 14:30:00,48.12,48.18,48.1,48.12,2300.0,48.12,48.18,48.1,48.12,2300.0
2019-07-11 15:00:00,48.16,48.24,48.16,48.22,1211.0,48.16,48.24,48.16,48.22,1211.0
2019-07-11 15:30:00,48.25,48.59,48.25,48.48,4200.0,48.25,48.59,48.25,48.48,4200.0
2019-07-12 09:30:00,49.06,49.2,49.0,49.0,1300.0,49.06,49.2,49.0,49.0,1300.0
2019-07-12 10:00:00,48.97,49.0,48.79,48.79,1200.0,48.97,49.0,48.79,48.79,1200.0
2019-07-12 10:30:00,48.85,48.85,48.74,48.74,700.0,48.85,48.85,48.74,48.74,700.0
2019-07-12 11:00:00,48.81,49.23,48.81,49.22,1400.0,48.81,49.23,48.81,49.22,1400.0
2019-07-12 11:30:00,49.26,49.29,49.19,49.19,1928.0,49.26,49.29,49.19,49.19,1928.0
2019-07-12 12:00:00,49.14,49.43,49.13,49.42,800.0,49.14,49.43,49.13,49.42,800.0
2019-07-12 12:30:00,49.44,49.47,49.44,49.47,600.0,49.44,49.47,49.44,49.47,600.0
2019-07-12 13:00:00,49.44,49.54,49.44,49.52,1500.0,49.44,49.54,49.44,49.52,1500.0
2019-07-12 13:30:00,49.47,49.48,49.45,49.47,700.0,49.47,49.48,49.45,49.47,700.0
2019-07-12 14:00:00,49.58,49.7,49.58,49.68,900.0,49.58,49.7,49.58,49.68,900.0
2019-07-12 14:30:00,49.74,49.78,49.69,49.78,800.0,49.74,49.78,49.69,49.78,800.0
2019-07-12 15:00:00,49.77,49.77,49.62,49.62,1100.0,49.77,49.77,49.62,49.62,1100.0
2019-07-12 15:30:00,49.64,49.69,49.57,49.66,4772.0,49.64,49.69,49.57,49.66,4772.0
2019-07-15 09:30:00,50.3,50.3,49.49,49.49,300.0,50.3,50.3,49.49,49.49,300.0
2019-07-15 10:00:00,49.73,49.84,49.7,49.82,1600.0,49.73,49.84,49.7,49.82,1600.0
2019-07-15 10:30:00,49.87,49.95,49.87,49.88,400.0,49.87,49.95,49.87,49.88,400.0
2019-07-15 11:00:00,49.95,49.96,49.8,49.8,1300.0,49.95,49.96,49.8,49.8,1300.0
2019-07-15 11:30:00,49.88,50.15,49.88,50.08,1700.0,49.88,50.15,49.88,50.08,1700.0
2019-07-15 12:00:00,50.1,50.14,49.94,50.1,1200.0,50.1,50.14,49.94,50.1,1200.0
2019-07-15 12:30:00,50.01,50.15,50.01,50.05,1267.0,50.01,50.15,50.01,50.05,1267.0
2019-07-15 13:00:00,50.08,50.1,50.05,50.1,1000.0,50.08,50.1,50.05,50.1,1000.0
2019-07-15 13:30:00,50.11,50.14,50.1,50.11,900.0,50.11,50.14,50.1,50.11,900.0
2019-07-15 14:00:00,50.11,50.11,50.01,50.07,1300.0,50.11,50.11,50.01,50.07,1300.0
2019-07-15 14:30:00,50.01,50.08,50.01,50.08,1100.0,50.01,50.08,50.01,50.08,1100.0
2019-07-15 15:00:00,50.06,50.06,49.97,50.05,1000.0,50.06,50.06,49.97,50.05,1000.0
2019-07-15 15:30:00,50.05,50.26,50.05,50.25,4781.0,50.05,50.26,50.05,50.25,4781.0
2019-07-16 09:30:00,49.41,49.41,49.01,49.36,600.0,49.41,49.41,49.01,49.36,600.0
2019-07-16 10:00:00,49.42,49.54,49.42,49.44,400.0,49.42,49.54,49.42,49.44,400.0
2019-07-16 10:30:00,49.41,49.41,49.25,49.25,700.0,49.41,49.41,49.25,49.25,700.0
2019-07-16 11:00:00,49.38,49.38,49.21,49.21,1000.0,49.38,49.38,49.21,49.21,1000.0
2019-07-16 11:30:00,49.24,49.3,49.22,49.29,600.0,49.24,49.3,49.22,49.29,600.0
2019-07-16 12:00:00,49.0,49.04,48.97,48.97,300.0,49.0,49.04,48.97,48.97,300.0
2019-07-16 12:30:00,48.97,48.97,48.93,48.93,600.0,48.97,48.97,48.93,48.93,600.0
2019-07-16 13:00:00,48.94,49.22,48.94,49.22,1000.0,48.94,49.22,48.94,49.22,1000.0
2019-07-16 13:30:00,49.24,49.24,49.18,49.18,200.0,49.24,49.24,49.18,49.18,200.0
2019-07-16 14:00:00,49.05,49.07,49.03,49.07,400.0,49.05,49.07,49.03,49.07,400.0
2019-07-16 14:30:00,48.99,49.18,48.99,49.18,900.0,48.99,49.18,48.99,49.18,900.0
2019-07-16 15:00:00,49.16,49.23,49.13,49.13,800.0,49.16,49.23,49.13,49.13,800.0
2019-07-16 15:30:00,49.11,49.32,49.1,49.31,3500.0,49.11,49.32,49.1,49.31,3500.0
2019-07-17 09:30:00,49.51,49.51,49.21,49.31,500.0,49.51,49.51,49.21,49.31,500.0
2019-07-17 10:00:00,49.29,49.42,49.29,49.29,500.0,49.29,49.42,49.29,49.29,500.0
2019-07-17 10:30:00,49.38,49.51,49.2,49.22,1500.0,49.38,49.51,49.2,49.22,1500.0
2019-07-17 11:00:00,49.26,49.56,49.26,49.51,3300.0,49.26,49.56,49.26,49.51,3300.0
2019-07-17 11:30:00,49.53,49.65,49.48,49.65,400.0,49.53,49.65,49.48,49.65,400.0
2019-07-17 12:00:00,49.56,49.62,49.53,49.56,633.0,49.56,49.62,49.53,49.56,633.0
2019-07-17 12:30:00,49.55,49.64,49.55,49.64,200.0,49.55,49.64,49.55,49.64,200.0
2019-07-17 13:00:00,49.68,49.69,49.68,49.69,216.0,49.68,49.69,49.68,49.69,216.0
2019-07-17 13:30:00,49.79,49.88,49.79,49.85,516.0,49.79,49.88,49.79,49.85,516.0
2019-07-17 14:00:00,49.82,49.82,49.68,49.68,300.0,49.82,49.82,49.68,49.68,300.0
2019-07-17 14:30:00,49.67,49.68,49.55,49.55,500.0,49.67,49.68,49.55,49.55,500.0
2019-07-17 15:00:00,49.56,49.64,49.49,49.49,799.0,49.56,49.64,49.49,49.49,799.0
2019-07-17 15:30:00,49.49,49.52,49.3,49.3,1700.0,49.49,49.52,49.3,49.3,1700.0
2019-07-18 09:30:00,49.72,49.72,49.68,49.68,200.0,49.72,49.72,49.68,49.68,200.0
2019-07-18 10:00:00,49.72,49.72,49.7,49.7,200.0,49.72,49.72,49.7,49.7,200.0
2019-07-18 10:30:00,49.55,49.68,49.52,49.57,900.0,49.55,49.68,49.52,49.57,900.0
2019-07-18 11:00:00,49.62,49.62,49.33,49.39,1700.0,49.62,49.62,49.33,49.39,1700.0
2019-07-18 11:30:00,49.53,49.63,49.43,49.63,1400.0,49.53,49.63,49.43,49.63,1400.0
2019-07-18 12:00:00,49.65,49.82,49.65,49.82,1315.0,49.65,49.82,49.65,49.82,1315.0
2019-07-18 12:30:00,49.84,49.85,49.83,49.83,400.0,49.84,49.85,49.83,49.83,400.0
2019-07-18 13:00:00,49.75,49.86,49.75,49.84,1000.0,49.75,49.86,49.75,49.84,1000.0
2019-07-18 13:30:00,49.88,49.88,49.82,49.82,200.0,49.88,49.88,49.82,49.82,200.0
2019-07-18 14:00:00,49.8,50.0,49.8,50.0,2600.0,49.8,50.0,49.8,50.0,2600.0
2019-07-18 14:30:00,50.06,50.1,50.05,50.05,940.0,50.06,50.1,50.05,50.05,940.0
2019-07-18 15:00:00,50.11,50.2,50.08,50.08,1000.0,50.11,50.2,50.08,50.08,1000.0
2019-07-18 15:30:00,50.02,50.04,49.9,49.9,2354.0,50.02,50.04,49.9,49.9,2354.0
2019-07-19 09:30:00,50.22,50.22,49.82,49.82,700.0,50.22,50.22,49.82,49.82,700.0
2019-07-19 10:00:00,49.85,49.85,49.56,49.56,700.0,49.85,49.85,49.56,49.56,700.0
2019-07-19 10:30:00,49.45,49.5,49.35,49.37,600.0,49.45,49.5,49.35,49.37,600.0
2019-07-19 11:00:00,49.63,49.63,49.62,49.62,200.0,49.63,49.63,49.62,49.62,200.0
2019-07-19 11:30:00,49.59,49.59,49.32,49.39,1116.0,49.59,49.59,49.32,49.39,1116.0
2019-07-19 12:00:00,49.43,49.61,49.43,49.54,1473.0,49.43,49.61,49.43,49.54,1473.0
2019-07-19 12:30:00,49.6,49.61,49.59,49.61,320.0,49.6,49.61,49.59,49.61,320.0
2019-07-19 13:00:00,49.62,49.62,49.57,49.61,900.0,49.62,49.62,49.57,49.61,900.0
2019-07-19 13:30:00,49.64,49.67,49.59,49.67,800.0,49.64,49.67,49.59,49.67,800.0
2019-07-19 14:00:00,49.71,49.71,49.44,49.44,400.0,49.71,49.71,49.44,49.44,400.0
2019-07-19 14:30:00,49.37,49.39,49.32,49.36,752.0,49.37,49.39,49.32,49.36,752.0
2019-07-19 15:00:00,49.28,49.35,49.21,49.23,1306.0,49.28,49.35,49.21,49.23,1306.0
2019-07-19 15:30:00,49.35,49.57,49.25,49.25,1700.0,49.35,49.57,49.25,49.25,1700.0
2019-07-22 09:30:00,50.0,50.3,50.0,50.3,400.0,50.0,50.3,50.0,50.3,400.0
2019-07-22 10:00:00,50.19,50.19,50.04,50.04,400.0,50.19,50.19,50.04,50.04,400.0
2019-07-22 10:30:00,50.2,50.2,50.2,50.2,100.0,50.2,50.2,50.2,50.2,100.0
2019-07-22 11:00:00,49.86,50.14,49.86,50.14,700.0,49.86,50.14,49.86,50.14,700.0
2019-07-22 11:30:00,50.21,50.33,50.18,50.32,500.0,50.21,50.33,50.18,50.32,500.0
2019-07-22 12:00:00,50.23,50.24,50.17,50.18,700.0,50.23,50.24,50.17,50.18,700.0
2019-07-22 12:30:00,50.16,50.25,50.16,50.25,300.0,50.16,50.25,50.16,50.25,300.0
2019-07-22 13:00:00,50.23,50.32,50.23,50.32,600.0,50.23,50.32,50.23,50.32,600.0
2019-07-22 13:30:00,50.3,50.3,50.25,50.27,300.0,50.3,50.3,50.25,50.27,300.0
2019-07-22 14:00:00,50.19,50.19,50.19,50.19,200.0,50.19,50.19,50.19,50.19,200.0
2019-07-22 14:30:00,50.15,50.16,50.07,50.07,300.0,50.15,50.16,50.07,50.07,300.0
2019-07-22 15:00:00,50.0,50.16,50.0,50.12,600.0,50.0,50.16,50.0,50.12,600.0
2019-07-22 15:30:00,50.04,50.04,49.97,49.98,600.0,50.04,50.04,49.97,49.98,600.0
2019-07-23 09:30:00,50.44,50.45,50.44,50.45,200.0,50.44,50.45,50.44,50.45,200.0
2019-07-23 10:00:00,50.39,50.42,50.3,50.41,1100.0,50.39,50.42,50.3,50.41,1100.0
2019-07-23 10:30:00,50.49,50.58,50.49,50.58,400.0,50.49,50.58,50.49,50.58,400.0
2019-07-23 11:00:00,50.59,50.75,50.59,50.73,500.0,50.59,50.75,50.59,50.73,500.0
2019-07-23 11:30:00,50.68,50.69,50.67,50.69,411.0,50.68,50.69,50.67,50.69,411.0
2019-07-23 12:00:00,50.72,50.98,50.72,50.98,700.0,50.72,50.98,50.72,50.98,700.0
2019-07-23 12:30:00,51.08,51.18,51.08,51.14,1219.0,51.08,51.18,51.08,51.14,1219.0
2019-07-23 13:00:00,51.11,51.13,51.07,51.07,400.0,51.11,51.13,51.07,51.07,400.0
2019-07-23 13:30:00,51.01,51.21,51.01,51.05,500.0,51.01,51.21,51.01,51.05,500.0
2019-07-23 14:00:00,51.08,51.08,50.95,50.95,300.0,51.08,51.08,50.95,50.95,300.0
2019-07-23 14:30:00,50.89,50.94,50.89,50.89,600.0,50.89,50.94,50.89,50.89,600.0
2019-07-23 15:00:00,50.88,50.9,50.81,50.82,900.0,50.88,50.9,50.81,50.82,900.0
2019-07-23 15:30:00,50.9,51.15,50.9,51.15,1613.0,50.9,51.15,50.9,51.15,1613.0
2019-07-24 09:30:00,51.96,52.28,51.91,52.28,800.0,51.96,52.28,51.91,52.28,800.0
2019-07-24 10:00:00,52.5,52.53,52.5,52.53,200.0,52.5,52.53,52.5,52.53,200.0
2019-07-24 10:30:00,52.67,52.74,52.67,52.74,400.0,52.67,52.74,52.67,52.74,400.0
2019-07-24 11:00:00,52.7,52.89,52.7,52.89,1800.0,52.7,52.89,52.7,52.89,1800.0
2019-07-24 11:30:00,52.92,53.02,52.91,52.91,755.0,52.92,53.02,52.91,52.91,755.0
2019-07-24 12:00:00,52.84,52.9,52.83,52.9,300.0,52.84,52.9,52.83,52.9,300.0
2019-07-24 12:30:00,53.05,53.22,53.02,53.22,300.0,53.05,53.22,53.02,53.22,300.0
2019-07-24 13:00:00,53.18,53.23,53.15,53.23,308.0,53.18,53.23,53.15,53.23,308.0
2019-07-24 13:30:00,53.31,53.35,53.29,53.29,922.0,53.31,53.35,53.29,53.29,922.0
2019-07-24 14:00:00,53.3,53.31,53.26,53.31,400.0,53.3,53.31,53.26,53.31,400.0
2019-07-24 14:30:00,53.32,53.56,53.32,53.56,402.0,53.32,53.56,53.32,53.56,402.0
2019-07-24 15:00:00,53.56,53.76,53.56,53.76,1200.0,53.56,53.76,53.56,53.76,1200.0
2019-07-24 15:30:00,53.8,53.82,53.72,53.79,2260.0,53.8,53.82,53.72,53.79,2260.0
2019-07-25 09:30:00,52.9,53.81,52.9,53.59,2100.0,52.9,53.81,52.9,53.59,2100.0
2019-07-25 10:00:00,53.5,53.54,53.0,53.0,1100.0,53.5,53.54,53.0,53.0,1100.0
2019-07-25 10:30:00,53.2,53.49,53.2,53.49,400.0,53.2,53.49,53.2,53.49,400.0
2019-07-25 11:00:00,53.48,53.53,53.32,53.47,900.0,53.48,53.53,53.32,53.47,900.0
2019-07-25 11:30:00,53.4,53.66,53.38,53.63,2100.0,53.4,53.66,53.38,53.63,2100.0
2019-07-25 12:00:00,53.56,53.56,53.36,53.51,500.0,53.56,53.56,53.36,53.51,500.0
2019-07-25 12:30:00,53.5,53.5,53.16,53.27,1418.0,53.5,53.5,53.16,53.27,1418.0
2019-07-25 13:00:00,53.28,53.32,53.03,53.09,700.0,53.28,53.32,53.03,53.09,700.0
2019-07-25 13:30:00,53.24,53.29,53.22,53.26,1300.0,53.24,53.29,53.22,53.26,1300.0
2019-07-25 14:00:00,53.31,53.36,53.24,53.24,1200.0,53.31,53.36,53.24,53.24,1200.0
2019-07-25 14:30:00,53.15,53.17,53.07,53.13,1649.0,53.15,53.17,53.07,53.13,1649.0
2019-07-25 15:00:00,53.19,53.28,53.19,53.25,4286.0,53.19,53.28,53.19,53.25,4286.0
2019-07-25 15:30:00,53.25,53.28,53.07,53.07,6320.0,53.25,53.28,53.07,53.07,6320.0
2019-07-26 09:30:00,53.56,53.56,53.55,53.55,300.0,53.56,53.56,53.55,53.55,300.0
2019-07-26 10:00:00,53.58,53.6,53.47,53.47,400.0,53.58,53.6,53.47,53.47,400.0
2019-07-26 10:30:00,53.45,53.49,53.41,53.41,1436.0,53.45,53.49,53.41,53.41,1436.0
2019-07-26 11:00:00,53.41,53.59,53.41,53.56,4857.0,53.41,53.59,53.41,53.56,4857.0
2019-07-26 11:30:00,53.59,53.65,53.55,53.6,1300.0,53.59,53.65,53.55,53.6,1300.0
2019-07-26 12:00:00,53.69,53.73,53.53,53.55,700.0,53.69,53.73,53.53,53.55,700.0
2019-07-26 12:30:00,53.64,53.64,53.6,53.6,400.0,53.64,53.64,53.6,53.6,400.0
2019-07-26 13:00:00,53.56,53.61,53.55,53.58,800.0,53.56,53.61,53.55,53.58,800.0
2019-07-26 13:30:00,53.6,53.6,53.54,53.54,400.0,53.6,53.6,53.54,53.54,400.0
2019-07-26 14:00:00,53.63,53.63,53.56,53.56,400.0,53.63,53.63,53.56,53.56,400.0
2019-07-26 14:30:00,53.61,53.71,53.61,53.71,800.0,53.61,53.71,53.61,53.71,800.0
2019-07-26 15:00:00,53.72,53.75,53.68,53.71,700.0,53.72,53.75,53.68,53.71,700.0
2019-07-26 15:30:00,53.81,53.81,53.62,53.62,2300.0,53.81,53.81,53.62,53.62,2300.0
2019-07-29 09:30:00,53.36,53.36,53.36,53.36,100.0,53.36,53.36,53.36,53.36,100.0
2019-07-29 10:00:00,53.02,53.02,52.97,52.97,700.0,53.02,53.02,52.97,52.97,700.0
2019-07-29 10:30:00,53.07,53.21,52.95,53.21,700.0,53.07,53.21,52.95,53.21,700.0
2019-07-29 11:00:00,53.14,53.17,53.06,53.14,800.0,53.14,53.17,53.06,53.14,800.0
2019-07-29 11:30:00,53.13,53.33,53.13,53.33,500.0,53.13,53.33,53.13,53.33,500.0
2019-07-29 12:00:00,53.38,53.46,53.3,53.44,1100.0,53.38,53.46,53.3,53.44,1100.0
2019-07-29 12:30:00,53.53,53.53,53.53,53.53,100.0,53.53,53.53,53.53,53.53,100.0
2019-07-29 13:00:00,53.54,53.61,53.53,53.53,600.0,53.54,53.61,53.53,53.53,600.0
2019-07-29 13:30:00,53.51,53.51,53.44,53.47,700.0,53.51,53.51,53.44,53.47,700.0
2019-07-29 14:00:00,53.34,53.57,53.34,53.57,1000.0,53.34,53.57,53.34,53.57,1000.0
2019-07-29 14:30:00,53.51,53.67,53.51,53.66,700.0,53.51,53.67,53.51,53.66,700.0
2019-07-29 15:00:00,53.58,53.58,53.51,53.53,1700.0,53.58,53.58,53.51,53.53,1700.0
2019-07-29 15:30:00,53.52,53.74,53.52,53.69,2602.0,53.52,53.74,53.52,53.69,2602.0
2019-07-30 09:30:00,53.31,53.47,53.18,53.18,1200.0,53.31,53.47,53.18,53.18,1200.0
2019-07-30 10:00:00,53.24,53.24,53.09,53.13,600.0,53.24,53.24,53.09,53.13,600.0
2019-07-30 10:30:00,53.13,53.17,52.99,52.99,2100.0,53.13,53.17,52.99,52.99,2100.0
2019-07-30 11:00:00,53.22,53.39,53.22,53.37,1100.0,53.22,53.39,53.22,53.37,1100.0
2019-07-30 11:30:00,53.36,53.57,53.36,53.56,800.0,53.36,53.57,53.36,53.56,800.0
2019-07-30 12:00:00,53.45,53.58,53.44,53.58,500.0,53.45,53.58,53.44,53.58,500.0
2019-07-30 12:30:00,53.66,53.73,53.61,53.61,1300.0,53.66,53.73,53.61,53.61,1300.0
2019-07-30 13:00:00,53.62,53.62,53.55,53.55,800.0,53.62,53.62,53.55,53.55,800.0
2019-07-30 13:30:00,53.58,53.7,53.58,53.7,900.0,53.58,53.7,53.58,53.7,900.0
2019-07-30 14:00:00,53.7,53.83,53.7,53.82,900.0,53.7,53.83,53.7,53.82,900.0
2019-07-30 14:30:00,53.84,53.89,53.82,53.83,1500.0,53.84,53.89,53.82,53.83,1500.0
2019-07-30 15:00:00,53.84,53.88,53.8,53.88,1254.0,53.84,53.88,53.8,53.88,1254.0
2019-07-30 15:30:00,53.88,53.96,53.71,53.96,5273.0,53.88,53.96,53.71,53.96,5273.0
2019-07-31 09:30:00,53.92,54.07,53.8,53.93,1100.0,53.92,54.07,53.8,53.93,1100.0
2019-07-31 10:00:00,53.85,54.16,53.85,54.01,1900.0,53.85,54.16,53.85,54.01,1900.0
2019-07-31 10:30:00,54.0,54.08,53.76,54.08,1500.0,54.0,54.08,53.76,54.08,1500.0
2019-07-31 11:00:00,54.0,54.29,53.97,54.2,2300.0,54.0,54.29,53.97,54.2,2300.0
2019-07-31 11:30:00,54.21,54.3,54.1,54.1,2200.0,54.21,54.3,54.1,54.1,2200.0
2019-07-31 12:00:00,54.07,54.19,54.07,54.13,1800.0,54.07,54.19,54.07,54.13,1800.0
2019-07-31 12:30:00,54.1,54.1,54.01,54.09,1200.0,54.1,54.1,54.01,54.09,1200.0
2019-07-31 13:00:00,54.1,54.2,54.09,54.2,1300.0,54.1,54.2,54.09,54.2,1300.0
2019-07-31 13:30:00,54.17,54.26,54.15,54.22,1100.0,54.17,54.26,54.15,54.22,1100.0
2019-07-31 14:00:00,54.12,54.31,54.05,54.15,1900.0,54.12,54.31,54.05,54.15,1900.0
2019-07-31 14:30:00,54.24,54.24,52.85,53.14,1900.0,54.24,54.24,52.85,53.14,1900.0
2019-07-31 15:00:00,53.19,53.74,53.19,53.67,1800.0,53.19,53.74,53.19,53.67,1800.0
2019-07-31 15:30:00,53.63,53.63,52.95,52.95,4499.0,53.63,53.63,52.95,52.95,4499.0
2019-08-01 09:30:00,52.07,52.07,51.08,51.28,5339.0,52.07,52.07,51.08,51.28,5339.0
2019-08-01 10:00:00,51.65,51.65,51.25,51.52,1300.0,51.65,51.65,51.25,51.52,1300.0
2019-08-01 10:30:00,51.4,51.4,51.21,51.34,4740.0,51.4,51.4,51.21,51.34,4740.0
2019-08-01 11:00:00,51.3,51.33,51.13,51.3,1966.0,51.3,51.33,51.13,51.3,1966.0
2019-08-01 11:30:00,51.73,52.01,51.73,51.94,600.0,51.73,52.01,51.73,51.94,600.0
2019-08-01 12:00:00,51.87,52.11,51.87,52.11,800.0,51.87,52.11,51.87,52.11,800.0
2019-08-01 12:30:00,52.16,52.21,52.15,52.15,601.0,52.16,52.21,52.15,52.15,601.0
2019-08-01 13:00:00,52.19,52.23,51.95,51.97,900.0,52.19,52.23,51.95,51.97,900.0
2019-08-01 13:30:00,50.4,50.58,50.27,50.27,600.0,50.4,50.58,50.27,50.27,600.0
2019-08-01 14:00:00,50.53,50.53,49.58,49.58,600.0,50.53,50.53,49.58,49.58,600.0
2019-08-01 14:30:00,49.54,49.6,49.4,49.56,700.0,49.54,49.6,49.4,49.56,700.0
2019-08-01 15:00:00,49.81,49.88,49.57,49.81,1700.0,49.81,49.88,49.57,49.81,1700.0
2019-08-01 15:30:00,49.74,49.91,49.55,49.74,7000.0,49.74,49.91,49.55,49.74,7000.0
2019-08-02 09:30:00,49.08,49.25,48.59,48.95,1800.0,49.08,49.25,48.59,48.95,1800.0
2019-08-02 10:00:00,48.58,48.58,48.29,48.33,1300.0,48.58,48.58,48.29,48.33,1300.0
2019-08-02 10:30:00,48.0,48.11,47.67,47.67,1350.0,48.0,48.11,47.67,47.67,1350.0
2019-08-02 11:00:00,47.67,48.2,47.67,48.1,2606.0,47.67,48.2,47.67,48.1,2606.0
2019-08-02 11:30:00,48.09,48.09,47.87,48.02,1000.0,48.09,48.09,47.87,48.02,1000.0
2019-08-02 12:00:00,48.05,48.18,47.99,48.12,2415.0,48.05,48.18,47.99,48.12,2415.0
2019-08-02 12:30:00,48.11,48.11,47.94,47.94,1100.0,48.11,48.11,47.94,47.94,1100.0
2019-08-02 13:00:00,48.06,48.18,47.94,48.12,1200.0,48.06,48.18,47.94,48.12,1200.0
2019-08-02 13:30:00,48.23,48.45,48.23,48.26,1650.0,48.23,48.45,48.23,48.26,1650.0
2019-08-02 14:00:00,48.12,48.19,48.09,48.16,1611.0,48.12,48.19,48.09,48.16,1611.0
2019-08-02 14:30:00,48.16,48.21,48.04,48.07,1000.0,48.16,48.21,48.04,48.07,1000.0
2019-08-02 15:00:00,48.03,48.04,47.76,48.02,2350.0,48.03,48.04,47.76,48.02,2350.0
2019-08-02 15:30:00,48.06,48.1,47.85,48.0,3717.0,48.06,48.1,47.85,48.0,3717.0
2019-08-05 09:30:00,45.54,46.1,45.54,45.56,3475.0,45.54,46.1,45.54,45.56,3475.0
2019-08-05 10:00:00,45.59,45.59,45.07,45.14,3090.0,45.59,45.59,45.07,45.14,3090.0
2019-08-05 10:30:00,44.98,45.06,44.88,44.96,2050.0,44.98,45.06,44.88,44.96,2050.0
2019-08-05 11:00:00,45.26,45.35,45.06,45.17,2451.0,45.26,45.35,45.06,45.17,2451.0
2019-08-05 11:30:00,45.19,45.19,44.94,44.94,2900.0,45.19,45.19,44.94,44.94,2900.0
2019-08-05 12:00:00,44.94,45.1,44.82,44.83,1300.0,44.94,45.1,44.82,44.83,1300.0
2019-08-05 12:30:00,44.78,44.8,44.5,44.58,900.0,44.78,44.8,44.5,44.58,900.0
2019-08-05 13:00:00,44.5,44.71,44.49,44.68,1040.0,44.5,44.71,44.49,44.68,1040.0
2019-08-05 13:30:00,44.59,44.7,44.36,44.36,1200.0,44.59,44.7,44.36,44.36,1200.0
2019-08-05 14:00:00,44.34,44.34,44.25,44.25,300.0,44.34,44.34,44.25,44.25,300.0
2019-08-05 14:30:00,44.07,44.27,44.0,44.23,4200.0,44.07,44.27,44.0,44.23,4200.0
2019-08-05 15:00:00,44.25,44.6,44.07,44.5,2700.0,44.25,44.6,44.07,44.5,2700.0
2019-08-05 15:30:00,44.44,44.9,44.43,44.77,5016.0,44.44,44.9,44.43,44.77,5016.0
2019-08-06 09:30:00,45.53,45.53,45.29,45.43,1300.0,45.53,45.53,45.29,45.43,1300.0
2019-08-06 10:00:00,45.46,45.51,44.9,44.9,1000.0,45.46,45.51,44.9,44.9,1000.0
2019-08-06 10:30:00,45.06,45.45,45.03,45.18,700.0,45.06,45.45,45.03,45.18,700.0
2019-08-06 11:00:00,45.05,45.09,44.85,44.85,900.0,45.05,45.09,44.85,44.85,900.0
2019-08-06 11:30:00,44.78,45.03,44.78,44.9,400.0,44.78,45.03,44.78,44.9,400.0
2019-08-06 12:00:00,44.99,45.09,44.94,45.01,1000.0,44.99,45.09,44.94,45.01,1000.0
2019-08-06 12:30:00,44.98,45.04,44.98,45.03,300.0,44.98,45.04,44.98,45.03,300.0
2019-08-06 13:00:00,45.01,45.24,45.01,45.24,400.0,45.01,45.24,45.01,45.24,400.0
2019-08-06 13:30:00,45.29,45.29,45.29,45.29,100.0,45.29,45.29,45.29,45.29,100.0
2019-08-06 14:00:00,45.23,45.39,45.23,45.39,400.0,45.23,45.39,45.23,45.39,400.0
2019-08-06 14:30:00,45.45,45.5,45.43,45.46,500.0,45.45,45.5,45.43,45.46,500.0
2019-08-06 15:00:00,45.39,45.48,45.37,45.44,800.0,45.39,45.48,45.37,45.44,800.0
2019-08-06 15:30:00,45.36,45.37,45.26,45.33,1700.0,45.36,45.37,45.26,45.33,1700.0
2019-08-07 09:30:00,44.99,44.99,44.76,44.76,800.0,44.99,44.99,44.76,44.76,800.0
2019-08-07 10:00:00,45.03,45.3,44.97,45.14,1300.0,45.03,45.3,44.97,45.14,1300.0
2019-08-07 10:30:00,45.48,45.51,45.26,45.44,1387.0,45.48,45.51,45.26,45.44,1387.0
2019-08-07 11:00:00,45.35,45.45,45.14,45.45,1100.0,45.35,45.45,45.14,45.45,1100.0
2019-08-07 11:30:00,45.37,45.54,45.36,45.39,1000.0,45.37,45.54,45.36,45.39,1000.0
2019-08-07 12:00:00,45.24,45.24,45.11,45.11,400.0,45.24,45.24,45.11,45.11,400.0
2019-08-07 12:30:00,45.3,45.36,45.26,45.29,1000.0,45.3,45.36,45.26,45.29,1000.0
2019-08-07 13:00:00,45.3,45.49,45.3,45.49,1400.0,45.3,45.49,45.3,45.49,1400.0
2019-08-07 13:30:00,45.57,45.93,45.57,45.93,1100.0,45.57,45.93,45.57,45.93,1100.0
2019-08-07 14:00:00,45.88,45.9,45.7,45.77,700.0,45.88,45.9,45.7,45.77,700.0
2019-08-07 14:30:00,45.83,45.95,45.83,45.93,700.0,45.83,45.95,45.83,45.93,700.0
2019-08-07 15:00:00,45.93,46.09,45.93,46.08,600.0,45.93,46.09,45.93,46.08,600.0
2019-08-07 15:30:00,46.13,46.13,45.9,45.92,4320.0,46.13,46.13,45.9,45.92,4320.0
2019-08-08 09:30:00,46.36,46.8,46.24,46.77,1700.0,46.36,46.8,46.24,46.77,1700.0
2019-08-08 10:00:00,46.92,47.16,46.92,47.12,1000.0,46.92,47.16,46.92,47.12,1000.0
2019-08-08 10:30:00,47.26,47.5,47.25,47.5,800.0,47.26,47.5,47.25,47.5,800.0
2019-08-08 11:00:00,47.5,47.66,47.5,47.62,1200.0,47.5,47.66,47.5,47.62,1200.0
2019-08-08 11:30:00,47.61,47.82,47.61,47.82,1000.0,47.61,47.82,47.61,47.82,1000.0
2019-08-08 12:00:00,47.8,47.92,47.8,47.84,900.0,47.8,47.92,47.8,47.84,900.0
2019-08-08 12:30:00,47.87,47.87,47.81,47.81,300.0,47.87,47.87,47.81,47.81,300.0
2019-08-08 13:00:00,48.01,48.02,47.92,47.99,1300.0,48.01,48.02,47.92,47.99,1300.0
2019-08-08 13:30:00,48.04,48.15,48.04,48.13,700.0,48.04,48.15,48.04,48.13,700.0
2019-08-08 14:00:00,48.14,48.14,47.93,47.93,600.0,48.14,48.14,47.93,47.93,600.0
2019-08-08 14:30:00,47.94,48.01,47.93,48.01,400.0,47.94,48.01,47.93,48.01,400.0
2019-08-08 15:00:00,47.92,47.92,47.78,47.79,900.0,47.92,47.92,47.78,47.79,900.0
2019-08-08 15:30:00,47.81,48.0,47.73,48.0,3220.0,47.81,48.0,47.73,48.0,3220.0
2019-08-09 09:30:00,47.12,47.12,46.98,46.98,300.0,47.12,47.12,46.98,46.98,300.0
2019-08-09 10:00:00,47.02,47.1,46.62,46.62,600.0,47.02,47.1,46.62,46.62,600.0
2019-08-09 10:30:00,46.53,46.78,46.53,46.77,500.0,46.53,46.78,46.53,46.77,500.0
2019-08-09 11:00:00,46.63,46.75,46.5,46.68,6492.0,46.63,46.75,46.5,46.68,6492.0
2019-08-09 11:30:00,46.55,46.55,46.55,46.55,100.0,46.55,46.55,46.55,46.55,100.0
2019-08-09 12:00:00,46.41,46.41,46.41,46.41,100.0,46.41,46.41,46.41,46.41,100.0
2019-08-09 12:30:00,46.39,46.74,46.39,46.74,400.0,46.39,46.74,46.39,46.74,400.0
2019-08-09 13:00:00,46.77,46.93,46.76,46.93,1200.0,46.77,46.93,46.76,46.93,1200.0
2019-08-09 13:30:00,46.92,46.92,46.62,46.62,605.0,46.92,46.92,46.62,46.62,605.0
2019-08-09 14:00:00,46.53,46.53,46.47,46.47,500.0,46.53,46.53,46.47,46.47,500.0
2019-08-09 14:30:00,46.4,46.4,46.34,46.35,700.0,46.4,46.4,46.34,46.35,700.0
2019-08-09 15:00:00,46.39,46.43,46.39,46.4,500.0,46.39,46.43,46.39,46.4,500.0
2019-08-09 15:30:00,46.43,46.5,46.09,46.09,1300.0,46.43,46.5,46.09,46.09,1300.0
2019-08-12 09:30:00,45.73,45.79,45.69,45.79,600.0,45.73,45.79,45.69,45.79,600.0
2019-08-12 10:00:00,45.55,45.69,45.45,45.51,10469.0,45.55,45.69,45.45,45.51,10469.0
2019-08-12 10:30:00,45.75,45.75,45.73,45.73,300.0,45.75,45.75,45.73,45.73,300.0
2019-08-12 11:00:00,45.79,45.79,45.63,45.63,500.0,45.79,45.79,45.63,45.63,500.0
2019-08-12 11:30:00,45.6,45.6,45.59,45.6,566.0,45.6,45.6,45.59,45.6,566.0
2019-08-12 12:00:00,45.51,45.54,45.51,45.53,1200.0,45.51,45.54,45.51,45.53,1200.0
2019-08-12 12:30:00,45.52,45.52,45.39,45.39,300.0,45.52,45.52,45.39,45.39,300.0
2019-08-12 13:00:00,45.53,45.53,45.48,45.48,400.0,45.53,45.53,45.48,45.48,400.0
2019-08-12 13:30:00,45.5,45.5,45.44,45.44,300.0,45.5,45.5,45.44,45.44,300.0
2019-08-12 14:00:00,45.42,45.45,45.31,45.31,500.0,45.42,45.45,45.31,45.31,500.0
2019-08-12 14:30:00,45.25,45.25,45.11,45.11,200.0,45.25,45.25,45.11,45.11,200.0
2019-08-12 15:00:00,45.13,45.18,45.13,45.18,200.0,45.13,45.18,45.13,45.18,200.0
2019-08-12 15:30:00,45.21,45.23,45.08,45.08,1000.0,45.21,45.23,45.08,45.08,1000.0
2019-08-13 09:30:00,46.49,46.49,46.4,46.4,500.0,46.49,46.49,46.4,46.4,500.0
2019-08-13 10:00:00,46.48,46.64,46.35,46.64,400.0,46.48,46.64,46.35,46.64,400.0
2019-08-13 10:30:00,46.85,46.85,46.63,46.63,300.0,46.85,46.85,46.63,46.63,300.0
2019-08-13 11:00:00,46.24,46.24,46.23,46.23,200.0,46.24,46.24,46.23,46.23,200.0
2019-08-13 11:30:00,46.5,46.5,46.5,46.5,100.0,46.5,46.5,46.5,46.5,100.0
2019-08-13 12:00:00,46.5,46.5,46.5,46.5,0.0,46.5,46.5,46.5,46.5,0.0
2019-08-13 12:30:00,46.5,46.5,46.5,46.5,0.0,46.5,46.5,46.5,46.5,0.0
2019-08-13 13:00:00,46.5,46.5,46.5,46.5,0.0,46.5,46.5,46.5,46.5,0.0
2019-08-13 13:30:00,46.33,46.33,46.33,46.33,100.0,46.33,46.33,46.33,46.33,100.0
2019-08-13 14:00:00,46.41,46.46,46.41,46.46,200.0,46.41,46.46,46.41,46.46,200.0
2019-08-13 14:30:00,46.49,46.49,46.49,46.49,100.0,46.49,46.49,46.49,46.49,100.0
2019-08-13 15:00:00,46.34,46.34,46.34,46.34,100.0,46.34,46.34,46.34,46.34,100.0
2019-08-13 15:30:00,46.29,46.31,46.22,46.24,2328.0,46.29,46.31,46.22,46.24,2328.0
2019-08-14 09:30:00,45.35,45.35,44.86,45.0,300.0,45.35,45.35,44.86,45.0,300.0
2019-08-14 10:00:00,45.04,45.12,44.86,45.07,1020.0,45.04,45.12,44.86,45.07,1020.0
2019-08-14 10:30:00,45.03,45.03,44.74,44.85,2400.0,45.03,45.03,44.74,44.85,2400.0
2019-08-14 11:00:00,44.7,44.7,44.55,44.56,608.0,44.7,44.7,44.55,44.56,608.0
2019-08-14 11:30:00,44.56,44.56,44.56,44.56,0.0,44.56,44.56,44.56,44.56,0.0
2019-08-14 12:00:00,44.35,44.42,44.31,44.31,616.0,44.35,44.42,44.31,44.31,616.0
2019-08-14 12:30:00,44.4,44.4,44.31,44.31,300.0,44.4,44.4,44.31,44.31,300.0
2019-08-14 13:00:00,44.3,44.3,44.27,44.3,39837.0,44.3,44.3,44.27,44.3,39837.0
2019-08-14 13:30:00,44.3,44.3,44.25,44.29,36330.0,44.3,44.3,44.25,44.29,36330.0
2019-08-14 14:00:00,44.25,44.3,44.18,44.18,12934.0,44.25,44.3,44.18,44.18,12934.0
2019-08-14 14:30:00,44.18,44.26,44.07,44.2,1700.0,44.18,44.26,44.07,44.2,1700.0
2019-08-14 15:00:00,44.24,44.3,44.14,44.22,17240.0,44.24,44.3,44.14,44.22,17240.0
2019-08-14 15:30:00,44.17,44.3,44.09,44.15,19628.0,44.17,44.3,44.09,44.15,19628.0
2019-08-15 09:30:00,44.1,44.69,44.03,44.53,600.0,44.1,44.69,44.03,44.53,600.0
2019-08-15 10:00:00,44.3,44.4,44.17,44.21,15138.0,44.3,44.4,44.17,44.21,15138.0
2019-08-15 10:30:00,44.3,44.3,44.17,44.23,5686.0,44.3,44.3,44.17,44.23,5686.0
2019-08-15 11:00:00,44.09,44.09,43.88,44.08,813.0,44.09,44.09,43.88,44.08,813.0
2019-08-15 11:30:00,44.1,44.1,43.9,44.0,5432.0,44.1,44.1,43.9,44.0,5432.0
2019-08-15 12:00:00,44.11,44.3,44.09,44.09,2213.0,44.11,44.3,44.09,44.09,2213.0
2019-08-15 12:30:00,44.1,44.1,44.0,44.0,13500.0,44.1,44.1,44.0,44.0,13500.0
2019-08-15 13:00:00,44.06,44.11,44.04,44.11,500.0,44.06,44.11,44.04,44.11,500.0
2019-08-15 13:30:00,44.07,44.07,43.71,43.75,1213.0,44.07,44.07,43.71,43.75,1213.0
2019-08-15 14:00:00,43.76,43.97,43.74,43.97,1413.0,43.76,43.97,43.74,43.97,1413.0
2019-08-15 14:30:00,43.93,44.04,43.89,44.04,12178.0,43.93,44.04,43.89,44.04,12178.0
2019-08-15 15:00:00,44.02,44.2,44.01,44.1,3340.0,44.02,44.2,44.01,44.1,3340.0
2019-08-15 15:30:00,44.02,44.17,44.02,44.02,22154.0,44.02,44.17,44.02,44.02,22154.0
2019-08-16 09:30:00,45.06,45.4,45.06,45.3,4690.0,45.06,45.4,45.06,45.3,4690.0
2019-08-16 10:00:00,45.27,45.27,44.83,44.83,1202.0,45.27,45.27,44.83,44.83,1202.0
2019-08-16 10:30:00,44.8,45.08,44.8,44.99,23544.0,44.8,45.08,44.8,44.99,23544.0
2019-08-16 11:00:00,45.01,45.07,44.92,45.0,3727.0,45.01,45.07,44.92,45.0,3727.0
2019-08-16 11:30:00,45.0,45.0,44.92,45.0,539.0,45.0,45.0,44.92,45.0,539.0
2019-08-16 12:00:00,45.02,45.1,44.97,45.01,33273.0,45.02,45.1,44.97,45.01,33273.0
2019-08-16 12:30:00,45.0,45.35,45.0,45.23,16705.0,45.0,45.35,45.0,45.23,16705.0
2019-08-16 13:00:00,45.23,45.31,45.18,45.25,7794.0,45.23,45.31,45.18,45.25,7794.0
2019-08-16 13:30:00,45.25,45.3,45.21,45.3,4550.0,45.25,45.3,45.21,45.3,4550.0
2019-08-16 14:00:00,45.31,45.4,45.24,45.35,3300.0,45.31,45.4,45.24,45.35,3300.0
2019-08-16 14:30:00,45.37,45.46,45.34,45.44,700.0,45.37,45.46,45.34,45.44,700.0
2019-08-16 15:00:00,45.47,45.48,45.39,45.39,2200.0,45.47,45.48,45.39,45.39,2200.0
2019-08-16 15:30:00,45.43,45.43,45.33,45.35,14886.0,45.43,45.43,45.33,45.35,14886.0
2019-08-19 09:30:00,46.32,46.32,45.86,45.86,4491.0,46.32,46.32,45.86,45.86,4491.0
2019-08-19 10:00:00,45.87,45.97,45.76,45.88,12876.0,45.87,45.97,45.76,45.88,12876.0
2019-08-19 10:30:00,45.89,46.15,45.89,46.15,10678.0,45.89,46.15,45.89,46.15,10678.0
2019-08-19 11:00:00,46.13,46.24,46.13,46.14,600.0,46.13,46.24,46.13,46.14,600.0
2019-08-19 11:30:00,46.06,46.06,45.99,45.99,2500.0,46.06,46.06,45.99,45.99,2500.0
2019-08-19 12:00:00,45.99,45.99,45.88,45.88,500.0,45.99,45.99,45.88,45.88,500.0
2019-08-19 12:30:00,45.79,45.83,45.79,45.8,1100.0,45.79,45.83,45.79,45.8,1100.0
2019-08-19 13:00:00,45.74,45.77,45.72,45.76,1785.0,45.74,45.77,45.72,45.76,1785.0
2019-08-19 13:30:00,45.77,45.77,45.77,45.77,200.0,45.77,45.77,45.77,45.77,200.0
2019-08-19 14:00:00,45.69,45.69,45.51,45.63,7138.0,45.69,45.69,45.51,45.63,7138.0
2019-08-19 14:30:00,45.56,45.64,45.56,45.58,800.0,45.56,45.64,45.56,45.58,800.0
2019-08-19 15:00:00,45.52,45.52,45.45,45.46,1765.0,45.52,45.52,45.45,45.46,1765.0
2019-08-19 15:30:00,45.38,45.4,45.25,45.3,6913.0,45.38,45.4,45.25,45.3,6913.0
2019-08-20 09:30:00,45.0,45.19,44.84,45.11,3856.0,45.0,45.19,44.84,45.11,3856.0
2019-08-20 10:00:00,45.06,45.19,45.0,45.18,15493.0,45.06,45.19,45.0,45.18,15493.0
2019-08-20 10:30:00,45.05,45.11,44.96,45.07,2689.0,45.05,45.11,44.96,45.07,2689.0
2019-08-20 11:00:00,45.05,45.11,45.0,45.0,4993.0,45.05,45.11,45.0,45.0,4993.0
2019-08-20 11:30:00,45.04,45.05,45.0,45.02,1605.0,45.04,45.05,45.0,45.02,1605.0
2019-08-20 12:00:00,45.0,45.05,44.93,44.93,4225.0,45.0,45.05,44.93,44.93,4225.0
2019-08-20 12:30:00,44.93,45.05,44.85,45.05,1374.0,44.93,45.05,44.85,45.05,1374.0
2019-08-20 13:00:00,45.03,45.14,45.0,45.12,9780.0,45.03,45.14,45.0,45.12,9780.0
2019-08-20 13:30:00,45.11,45.14,45.04,45.1,9090.0,45.11,45.14,45.04,45.1,9090.0
2019-08-20 14:00:00,45.1,45.14,45.08,45.13,700.0,45.1,45.14,45.08,45.13,700.0
2019-08-20 14:30:00,45.11,45.19,45.09,45.19,6391.0,45.11,45.19,45.09,45.19,6391.0
2019-08-20 15:00:00,45.19,45.19,45.11,45.14,2363.0,45.19,45.19,45.11,45.14,2363.0
2019-08-20 15:30:00,45.15,45.17,44.92,45.0,13603.0,45.15,45.17,44.92,45.0,13603.0
2019-08-21 09:30:00,45.31,45.63,45.31,45.58,6531.0,45.31,45.63,45.31,45.58,6531.0
2019-08-21 10:00:00,45.6,45.68,45.58,45.58,8678.0,45.6,45.68,45.58,45.58,8678.0
2019-08-21 10:30:00,45.53,45.54,45.21,45.21,1511.0,45.53,45.54,45.21,45.21,1511.0
2019-08-21 11:00:00,45.22,45.27,45.05,45.14,12072.0,45.22,45.27,45.05,45.14,12072.0
2019-08-21 11:30:00,45.22,45.24,45.02,45.08,2800.0,45.22,45.24,45.02,45.08,2800.0
2019-08-21 12:00:00,45.08,45.08,45.0,45.0,3900.0,45.08,45.08,45.0,45.0,3900.0
2019-08-21 12:30:00,45.0,45.09,44.98,45.02,12073.0,45.0,45.09,44.98,45.02,12073.0
2019-08-21 13:00:00,45.02,45.1,45.0,45.01,5960.0,45.02,45.1,45.0,45.01,5960.0
2019-08-21 13:30:00,45.01,45.26,45.01,45.24,1700.0,45.01,45.26,45.01,45.24,1700.0
2019-08-21 14:00:00,45.26,45.47,45.2,45.42,3848.0,45.26,45.47,45.2,45.42,3848.0
2019-08-21 14:30:00,45.42,45.42,45.29,45.31,2100.0,45.42,45.42,45.29,45.31,2100.0
2019-08-21 15:00:00,45.3,45.43,45.3,45.43,1900.0,45.3,45.43,45.3,45.43,1900.0
2019-08-21 15:30:00,45.42,45.45,45.3,45.3,6545.0,45.42,45.45,45.3,45.3,6545.0
2019-08-22 09:30:00,45.47,45.47,45.47,45.47,100.0,45.47,45.47,45.47,45.47,100.0
2019-08-22 10:00:00,45.51,45.62,45.35,45.35,300.0,45.51,45.62,45.35,45.35,300.0
2019-08-22 10:30:00,45.13,45.27,44.98,45.06,4500.0,45.13,45.27,44.98,45.06,4500.0
2019-08-22 11:00:00,45.13,45.32,45.11,45.31,500.0,45.13,45.32,45.11,45.31,500.0
2019-08-22 11:30:00,45.37,45.52,45.37,45.4,800.0,45.37,45.52,45.37,45.4,800.0
2019-08-22 12:00:00,45.48,45.67,45.48,45.65,1200.0,45.48,45.67,45.48,45.65,1200.0
2019-08-22 12:30:00,45.68,45.71,45.59,45.61,2454.0,45.68,45.71,45.59,45.61,2454.0
2019-08-22 13:00:00,45.61,45.61,45.61,45.61,0.0,45.61,45.61,45.61,45.61,0.0
2019-08-22 13:30:00,45.86,45.86,45.82,45.84,1000.0,45.86,45.86,45.82,45.84,1000.0
2019-08-22 14:00:00,45.87,45.87,45.77,45.8,700.0,45.87,45.87,45.77,45.8,700.0
2019-08-22 14:30:00,45.74,45.76,45.72,45.72,600.0,45.74,45.76,45.72,45.72,600.0
2019-08-22 15:00:00,45.73,45.73,45.68,45.68,400.0,45.73,45.73,45.68,45.68,400.0
2019-08-22 15:30:00,45.64,45.73,45.56,45.56,2408.0,45.64,45.73,45.56,45.56,2408.0
2019-08-23 09:30:00,44.8,44.8,44.39,44.4,786.0,44.8,44.8,44.39,44.4,786.0
2019-08-23 10:00:00,44.49,44.61,44.49,44.61,200.0,44.49,44.61,44.49,44.61,200.0
2019-08-23 10:30:00,44.99,45.11,44.94,45.11,600.0,44.99,45.11,44.94,45.11,600.0
2019-08-23 11:00:00,44.39,44.41,43.75,43.8,1500.0,44.39,44.41,43.75,43.8,1500.0
2019-08-23 11:30:00,43.65,43.65,43.21,43.53,600.0,43.65,43.65,43.21,43.53,600.0
2019-08-23 12:00:00,43.33,43.75,43.32,43.6,980.0,43.33,43.75,43.32,43.6,980.0
2019-08-23 12:30:00,43.47,43.65,43.37,43.37,5345.0,43.47,43.65,43.37,43.37,5345.0
2019-08-23 13:00:00,43.4,43.56,43.15,43.15,1000.0,43.4,43.56,43.15,43.15,1000.0
2019-08-23 13:30:00,43.41,43.53,43.35,43.47,800.0,43.41,43.53,43.35,43.47,800.0
2019-08-23 14:00:00,43.45,43.45,43.39,43.44,1300.0,43.45,43.45,43.39,43.44,1300.0
2019-08-23 14:30:00,43.45,43.45,43.19,43.28,500.0,43.45,43.45,43.19,43.28,500.0
2019-08-23 15:00:00,43.47,43.47,43.29,43.29,300.0,43.47,43.47,43.29,43.29,300.0
2019-08-23 15:30:00,43.14,43.25,43.08,43.23,2315.0,43.14,43.25,43.08,43.23,2315.0
2019-08-26 09:30:00,44.0,44.0,43.63,43.67,800.0,44.0,44.0,43.63,43.67,800.0
2019-08-26 10:00:00,43.64,43.64,43.39,43.43,1300.0,43.64,43.64,43.39,43.43,1300.0
2019-08-26 10:30:00,43.31,43.35,43.09,43.29,3100.0,43.31,43.35,43.09,43.29,3100.0
2019-08-26 11:00:00,43.34,43.43,43.34,43.35,400.0,43.34,43.43,43.34,43.35,400.0
2019-08-26 11:30:00,43.44,43.45,43.34,43.34,2825.0,43.44,43.45,43.34,43.34,2825.0
2019-08-26 12:00:00,43.39,43.5,43.32,43.5,4557.0,43.39,43.5,43.32,43.5,4557.0
2019-08-26 12:30:00,43.36,43.38,43.36,43.38,400.0,43.36,43.38,43.36,43.38,400.0
2019-08-26 13:00:00,43.44,43.44,43.3,43.3,1682.0,43.44,43.44,43.3,43.3,1682.0
2019-08-26 13:30:00,43.29,43.35,43.29,43.3,2100.0,43.29,43.35,43.29,43.3,2100.0
2019-08-26 14:00:00,43.27,43.35,43.26,43.35,2970.0,43.27,43.35,43.26,43.35,2970.0
2019-08-26 14:30:00,43.33,43.37,43.26,43.32,3300.0,43.33,43.37,43.26,43.32,3300.0
2019-08-26 15:00:00,43.44,43.44,43.33,43.4,2100.0,43.44,43.44,43.33,43.4,2100.0
2019-08-26 15:30:00,43.34,43.34,43.2,43.27,10338.0,43.34,43.34,43.2,43.27,10338.0
2019-08-27 09:30:00,43.58,43.86,43.58,43.84,1200.0,43.58,43.86,43.58,43.84,1200.0
2019-08-27 10:00:00,43.82,43.92,43.75,43.92,600.0,43.82,43.92,43.75,43.92,600.0
2019-08-27 10:30:00,43.88,43.88,43.35,43.35,1000.0,43.88,43.88,43.35,43.35,1000.0
2019-08-27 11:00:00,43.21,43.25,43.21,43.25,200.0,43.21,43.25,43.21,43.25,200.0
2019-08-27 11:30:00,43.34,43.34,43.11,43.11,600.0,43.34,43.34,43.11,43.11,600.0
2019-08-27 12:00:00,42.98,42.98,42.86,42.9,641.0,42.98,42.98,42.86,42.9,641.0
2019-08-27 12:30:00,42.81,42.81,42.78,42.81,700.0,42.81,42.81,42.78,42.81,700.0
2019-08-27 13:00:00,42.74,43.05,42.74,43.05,1493.0,42.74,43.05,42.74,43.05,1493.0
2019-08-27 13:30:00,43.05,43.4,43.05,43.4,1379.0,43.05,43.4,43.05,43.4,1379.0
2019-08-27 14:00:00,43.36,43.36,43.22,43.22,1173.0,43.36,43.36,43.22,43.22,1173.0
2019-08-27 14:30:00,43.17,43.25,43.12,43.2,7149.0,43.17,43.25,43.12,43.2,7149.0
2019-08-27 15:00:00,43.19,43.32,43.12,43.12,3159.0,43.19,43.32,43.12,43.12,3159.0
2019-08-27 15:30:00,43.12,43.32,42.96,43.11,21525.0,43.12,43.32,42.96,43.11,21525.0
2019-08-28 09:30:00,42.24,42.57,42.21,42.46,1900.0,42.24,42.57,42.21,42.46,1900.0
2019-08-28 10:00:00,42.56,42.63,42.19,42.25,700.0,42.56,42.63,42.19,42.25,700.0
2019-08-28 10:30:00,42.23,42.5,42.2,42.42,1800.0,42.23,42.5,42.2,42.42,1800.0
2019-08-28 11:00:00,42.42,42.73,42.35,42.57,4354.0,42.42,42.73,42.35,42.57,4354.0
2019-08-28 11:30:00,42.69,43.08,42.67,43.05,3543.0,42.69,43.08,42.67,43.05,3543.0
2019-08-28 12:00:00,43.05,43.2,43.01,43.03,5180.0,43.05,43.2,43.01,43.03,5180.0
2019-08-28 12:30:00,43.08,43.17,42.97,43.07,3250.0,43.08,43.17,42.97,43.07,3250.0
2019-08-28 13:00:00,43.1,43.14,42.91,42.92,1800.0,43.1,43.14,42.91,42.92,1800.0
2019-08-28 13:30:00,42.88,43.13,42.85,42.85,2710.0,42.88,43.13,42.85,42.85,2710.0
2019-08-28 14:00:00,42.88,42.9,42.85,42.87,5875.0,42.88,42.9,42.85,42.87,5875.0
2019-08-28 14:30:00,42.87,42.9,42.8,42.9,4318.0,42.87,42.9,42.8,42.9,4318.0
2019-08-28 15:00:00,42.9,43.0,42.85,42.93,5012.0,42.9,43.0,42.85,42.93,5012.0
2019-08-28 15:30:00,42.96,43.11,42.87,42.94,15791.0,42.96,43.11,42.87,42.94,15791.0
2019-08-29 09:30:00,43.73,44.8,43.73,44.58,10038.0,43.73,44.8,43.73,44.58,10038.0
2019-08-29 10:00:00,44.48,44.48,43.17,43.41,6569.0,44.48,44.48,43.17,43.41,6569.0
2019-08-29 10:30:00,43.34,43.49,42.94,43.05,3200.0,43.34,43.49,42.94,43.05,3200.0
2019-08-29 11:00:00,43.02,43.13,42.97,43.0,1607.0,43.02,43.13,42.97,43.0,1607.0
2019-08-29 11:30:00,43.02,43.12,42.83,42.83,3950.0,43.02,43.12,42.83,42.83,3950.0
2019-08-29 12:00:00,42.76,42.87,42.62,42.87,2235.0,42.76,42.87,42.62,42.87,2235.0
2019-08-29 12:30:00,42.86,42.86,42.45,42.55,1200.0,42.86,42.86,42.45,42.55,1200.0
2019-08-29 13:00:00,42.53,42.56,42.44,42.44,1013.0,42.53,42.56,42.44,42.44,1013.0
2019-08-29 13:30:00,42.35,42.51,42.35,42.51,1000.0,42.35,42.51,42.35,42.51,1000.0
2019-08-29 14:00:00,42.76,42.79,42.63,42.63,1100.0,42.76,42.79,42.63,42.63,1100.0
2019-08-29 14:30:00,42.57,42.57,42.29,42.29,1559.0,42.57,42.57,42.29,42.29,1559.0
2019-08-29 15:00:00,42.26,42.26,41.92,41.95,4732.0,42.26,42.26,41.92,41.95,4732.0
2019-08-29 15:30:00,41.93,42.13,41.78,41.94,12647.0,41.93,42.13,41.78,41.94,12647.0
2019-08-30 09:30:00,42.04,42.21,41.81,41.99,3788.0,42.04,42.21,41.81,41.99,3788.0
2019-08-30 10:00:00,42.04,42.13,41.97,41.97,2841.0,42.04,42.13,41.97,41.97,2841.0
2019-08-30 10:30:00,41.96,42.24,41.96,42.17,3100.0,41.96,42.24,41.96,42.17,3100.0
2019-08-30 11:00:00,42.0,42.06,41.82,42.06,2800.0,42.0,42.06,41.82,42.06,2800.0
2019-08-30 11:30:00,42.09,42.39,42.02,42.39,1200.0,42.09,42.39,42.02,42.39,1200.0
2019-08-30 12:00:00,42.39,42.52,42.33,42.52,1500.0,42.39,42.52,42.33,42.52,1500.0
2019-08-30 12:30:00,42.51,42.54,42.45,42.46,1600.0,42.51,42.54,42.45,42.46,1600.0
2019-08-30 13:00:00,42.38,42.38,42.25,42.31,2100.0,42.38,42.38,42.25,42.31,2100.0
2019-08-30 13:30:00,42.31,42.4,42.27,42.4,2100.0,42.31,42.4,42.27,42.4,2100.0
2019-08-30 14:00:00,42.42,42.52,42.39,42.52,1700.0,42.42,42.52,42.39,42.52,1700.0
2019-08-30 14:30:00,42.49,42.54,42.37,42.38,1600.0,42.49,42.54,42.37,42.38,1600.0
2019-08-30 15:00:00,42.37,42.38,42.24,42.28,2700.0,42.37,42.38,42.24,42.28,2700.0
2019-08-30 15:30:00,42.23,42.26,41.93,41.99,9702.0,42.23,42.26,41.93,41.99,9702.0
2019-09-03 09:30:00,41.16,42.19,41.09,42.0,1915.0,41.16,42.19,41.09,42.0,1915.0
2019-09-03 10:00:00,41.69,41.73,41.47,41.56,2489.0,41.69,41.73,41.47,41.56,2489.0
2019-09-03 10:30:00,41.44,41.66,41.44,41.59,1000.0,41.44,41.66,41.44,41.59,1000.0
2019-09-03 11:00:00,41.61,41.61,41.17,41.27,1600.0,41.61,41.61,41.17,41.27,1600.0
2019-09-03 11:30:00,41.41,41.42,41.22,41.26,1200.0,41.41,41.42,41.22,41.26,1200.0
2019-09-03 12:00:00,41.26,41.35,41.21,41.29,1700.0,41.26,41.35,41.21,41.29,1700.0
2019-09-03 12:30:00,41.15,41.19,40.99,40.99,1000.0,41.15,41.19,40.99,40.99,1000.0
2019-09-03 13:00:00,40.9,41.0,40.9,41.0,1000.0,40.9,41.0,40.9,41.0,1000.0
2019-09-03 13:30:00,41.01,41.01,40.81,40.81,1500.0,41.01,41.01,40.81,40.81,1500.0
2019-09-03 14:00:00,41.06,41.06,40.84,40.87,1500.0,41.06,41.06,40.84,40.87,1500.0
2019-09-03 14:30:00,40.94,40.94,40.75,40.88,1900.0,40.94,40.94,40.75,40.88,1900.0
2019-09-03 15:00:00,40.93,41.04,40.89,40.97,1100.0,40.93,41.04,40.89,40.97,1100.0
2019-09-03 15:30:00,40.99,41.12,40.85,40.86,5321.0,40.99,41.12,40.85,40.86,5321.0
2019-09-04 09:30:00,41.9,42.24,41.82,42.02,1100.0,41.9,42.24,41.82,42.02,1100.0
2019-09-04 10:00:00,41.43,41.47,41.3,41.37,1900.0,41.43,41.47,41.3,41.37,1900.0
2019-09-04 10:30:00,41.24,41.24,40.95,41.14,3000.0,41.24,41.24,40.95,41.14,3000.0
2019-09-04 11:00:00,41.06,41.11,40.88,40.93,1000.0,41.06,41.11,40.88,40.93,1000.0
2019-09-04 11:30:00,41.01,41.11,40.77,40.79,2000.0,41.01,41.11,40.77,40.79,2000.0
2019-09-04 12:00:00,40.87,40.88,40.59,40.65,1961.0,40.87,40.88,40.59,40.65,1961.0
2019-09-04 12:30:00,40.78,40.81,40.74,40.79,1200.0,40.78,40.81,40.74,40.79,1200.0
2019-09-04 13:00:00,40.97,41.0,40.89,40.93,2100.0,40.97,41.0,40.89,40.93,2100.0
2019-09-04 13:30:00,40.94,41.12,40.93,41.08,1900.0,40.94,41.12,40.93,41.08,1900.0
2019-09-04 14:00:00,41.07,41.13,41.04,41.13,800.0,41.07,41.13,41.04,41.13,800.0
2019-09-04 14:30:00,41.11,41.23,41.11,41.11,1142.0,41.11,41.23,41.11,41.11,1142.0
2019-09-04 15:00:00,41.09,41.39,41.09,41.22,2400.0,41.09,41.39,41.09,41.22,2400.0
2019-09-04 15:30:00,41.27,41.53,41.21,41.51,8981.0,41.27,41.53,41.21,41.51,8981.0
2019-09-05 09:30:00,42.46,43.68,42.46,43.55,4316.0,42.46,43.68,42.46,43.55,4316.0
2019-09-05 10:00:00,43.58,43.99,43.44,43.86,5337.0,43.58,43.99,43.44,43.86,5337.0
2019-09-05 10:30:00,43.84,44.13,43.84,44.13,3981.0,43.84,44.13,43.84,44.13,3981.0
2019-09-05 11:00:00,44.14,44.27,44.02,44.12,3300.0,44.14,44.27,44.02,44.12,3300.0
2019-09-05 11:30:00,44.18,44.36,44.18,44.27,3378.0,44.18,44.36,44.18,44.27,3378.0
2019-09-05 12:00:00,44.3,44.3,44.08,44.08,3600.0,44.3,44.3,44.08,44.08,3600.0
2019-09-05 12:30:00,44.07,44.22,44.0,44.16,2300.0,44.07,44.22,44.0,44.16,2300.0
2019-09-05 13:00:00,44.21,44.21,44.09,44.12,1500.0,44.21,44.21,44.09,44.12,1500.0
2019-09-05 13:30:00,44.17,44.17,44.0,44.04,2214.0,44.17,44.17,44.0,44.04,2214.0
2019-09-05 14:00:00,44.0,44.13,43.96,44.06,2699.0,44.0,44.13,43.96,44.06,2699.0
2019-09-05 14:30:00,44.07,44.22,44.04,44.22,1700.0,44.07,44.22,44.04,44.22,1700.0
2019-09-05 15:00:00,44.19,44.22,44.01,44.03,2716.0,44.19,44.22,44.01,44.03,2716.0
2019-09-05 15:30:00,44.04,44.21,43.98,44.05,17132.0,44.04,44.21,43.98,44.05,17132.0
2019-09-06 09:30:00,44.23,44.52,44.08,44.5,4244.0,44.23,44.52,44.08,44.5,4244.0
2019-09-06 10:00:00,44.53,44.8,44.45,44.8,2543.0,44.53,44.8,44.45,44.8,2543.0
2019-09-06 10:30:00,44.8,45.11,44.8,45.07,1842.0,44.8,45.11,44.8,45.07,1842.0
2019-09-06 11:00:00,44.92,44.92,44.6,44.66,735.0,44.92,44.92,44.6,44.66,735.0
2019-09-06 11:30:00,44.67,44.8,44.67,44.73,1100.0,44.67,44.8,44.67,44.73,1100.0
2019-09-06 12:00:00,44.69,44.83,44.69,44.83,1000.0,44.69,44.83,44.69,44.83,1000.0
2019-09-06 12:30:00,44.75,44.78,44.73,44.75,600.0,44.75,44.78,44.73,44.75,600.0
2019-09-06 13:00:00,44.84,44.86,44.77,44.84,777.0,44.84,44.86,44.77,44.84,777.0
2019-09-06 13:30:00,44.89,44.95,44.83,44.95,800.0,44.89,44.95,44.83,44.95,800.0
2019-09-06 14:00:00,44.93,45.05,44.93,45.01,422.0,44.93,45.05,44.93,45.01,422.0
2019-09-06 14:30:00,45.06,45.06,44.85,44.85,899.0,45.06,45.06,44.85,44.85,899.0
2019-09-06 15:00:00,44.88,44.93,44.86,44.9,3854.0,44.88,44.93,44.86,44.9,3854.0
2019-09-06 15:30:00,44.9,44.9,44.56,44.72,12913.0,44.9,44.9,44.56,44.72,12913.0
2019-09-09 09:30:00,44.82,45.18,44.82,45.18,500.0,44.82,45.18,44.82,45.18,500.0
2019-09-09 10:00:00,45.19,45.19,44.93,45.15,1724.0,45.19,45.19,44.93,45.15,1724.0
2019-09-09 10:30:00,45.31,45.71,45.31,45.65,1092.0,45.31,45.71,45.31,45.65,1092.0
2019-09-09 11:00:00,45.6,45.72,45.56,45.63,1600.0,45.6,45.72,45.56,45.63,1600.0
2019-09-09 11:30:00,45.49,45.49,45.33,45.44,1100.0,45.49,45.49,45.33,45.44,1100.0
2019-09-09 12:00:00,45.44,45.48,45.17,45.17,2135.0,45.44,45.48,45.17,45.17,2135.0
2019-09-09 12:30:00,45.1,45.13,45.02,45.11,5100.0,45.1,45.13,45.02,45.11,5100.0
2019-09-09 13:00:00,45.06,45.22,45.05,45.16,4160.0,45.06,45.22,45.05,45.16,4160.0
2019-09-09 13:30:00,45.18,45.18,45.07,45.11,1600.0,45.18,45.18,45.07,45.11,1600.0
2019-09-09 14:00:00,45.06,45.11,45.05,45.09,2400.0,45.06,45.11,45.05,45.09,2400.0
2019-09-09 14:30:00,45.18,45.19,45.03,45.12,1724.0,45.18,45.19,45.03,45.12,1724.0
2019-09-09 15:00:00,45.11,45.37,45.1,45.35,2700.0,45.11,45.37,45.1,45.35,2700.0
2019-09-09 15:30:00,45.37,45.47,45.23,45.43,9689.0,45.37,45.47,45.23,45.43,9689.0
2019-09-10 09:30:00,45.06,45.14,44.74,45.04,1021.0,45.06,45.14,44.74,45.04,1021.0
2019-09-10 10:00:00,45.45,45.89,45.45,45.8,1850.0,45.45,45.89,45.45,45.8,1850.0
2019-09-10 10:30:00,45.83,45.89,45.63,45.63,1500.0,45.83,45.89,45.63,45.63,1500.0
2019-09-10 11:00:00,45.64,45.64,45.53,45.54,1229.0,45.64,45.64,45.53,45.54,1229.0
2019-09-10 11:30:00,45.6,45.82,45.47,45.82,1000.0,45.6,45.82,45.47,45.82,1000.0
2019-09-10 12:00:00,45.83,46.1,45.66,46.07,1100.0,45.83,46.1,45.66,46.07,1100.0
2019-09-10 12:30:00,46.03,46.17,46.03,46.17,880.0,46.03,46.17,46.03,46.17,880.0
2019-09-10 13:00:00,45.98,45.99,45.95,45.95,836.0,45.98,45.99,45.95,45.95,836.0
2019-09-10 13:30:00,46.05,46.2,46.05,46.2,831.0,46.05,46.2,46.05,46.2,831.0
2019-09-10 14:00:00,46.11,46.11,45.96,46.04,538.0,46.11,46.11,45.96,46.04,538.0
2019-09-10 14:30:00,46.15,46.15,46.0,46.05,700.0,46.15,46.15,46.0,46.05,700.0
2019-09-10 15:00:00,46.07,46.11,45.97,45.97,1600.0,46.07,46.11,45.97,45.97,1600.0
2019-09-10 15:30:00,46.0,46.05,45.8,46.02,7811.0,46.0,46.05,45.8,46.02,7811.0
2019-09-11 09:30:00,45.83,46.07,45.53,45.75,2000.0,45.83,46.07,45.53,45.75,2000.0
2019-09-11 10:00:00,45.93,46.14,45.84,46.0,1900.0,45.93,46.14,45.84,46.0,1900.0
2019-09-11 10:30:00,46.12,46.44,46.12,46.44,1900.0,46.12,46.44,46.12,46.44,1900.0
2019-09-11 11:00:00,46.55,46.55,46.23,46.3,700.0,46.55,46.55,46.23,46.3,700.0
2019-09-11 11:30:00,46.5,46.5,46.24,46.46,1080.0,46.5,46.5,46.24,46.46,1080.0
2019-09-11 12:00:00,46.48,46.49,46.34,46.37,900.0,46.48,46.49,46.34,46.37,900.0
2019-09-11 12:30:00,46.41,46.56,46.41,46.51,1000.0,46.41,46.56,46.41,46.51,1000.0
2019-09-11 13:00:00,46.55,46.71,46.55,46.69,1300.0,46.55,46.71,46.55,46.69,1300.0
2019-09-11 13:30:00,46.7,46.89,46.68,46.75,2379.0,46.7,46.89,46.68,46.75,2379.0
2019-09-11 14:00:00,46.76,46.95,46.76,46.91,1200.0,46.76,46.95,46.76,46.91,1200.0
2019-09-11 14:30:00,46.94,47.09,46.94,47.04,500.0,46.94,47.09,46.94,47.04,500.0
2019-09-11 15:00:00,47.13,47.39,47.13,47.35,1100.0,47.13,47.39,47.13,47.35,1100.0
2019-09-11 15:30:00,47.36,47.36,47.17,47.28,4126.0,47.36,47.36,47.17,47.28,4126.0
2019-09-12 09:30:00,47.62,47.62,47.05,47.52,2300.0,47.62,47.62,47.05,47.52,2300.0
2019-09-12 10:00:00,47.52,48.38,47.52,48.25,2900.0,47.52,48.38,47.52,48.25,2900.0
2019-09-12 10:30:00,48.25,48.25,47.59,47.74,2053.0,48.25,48.25,47.59,47.74,2053.0
2019-09-12 11:00:00,47.59,48.05,47.59,48.05,1600.0,47.59,48.05,47.59,48.05,1600.0
2019-09-12 11:30:00,48.0,48.07,47.81,47.84,1500.0,48.0,48.07,47.81,47.84,1500.0
2019-09-12 12:00:00,47.84,48.06,47.84,48.06,2800.0,47.84,48.06,47.84,48.06,2800.0
2019-09-12 12:30:00,48.06,48.19,48.06,48.17,1100.0,48.06,48.19,48.06,48.17,1100.0
2019-09-12 13:00:00,48.07,48.2,48.07,48.2,1976.0,48.07,48.2,48.07,48.2,1976.0
2019-09-12 13:30:00,48.24,48.31,48.17,48.31,1500.0,48.24,48.31,48.17,48.31,1500.0
2019-09-12 14:00:00,48.29,48.32,48.14,48.25,1722.0,48.29,48.32,48.14,48.25,1722.0
2019-09-12 14:30:00,48.31,48.48,48.16,48.35,1767.0,48.31,48.48,48.16,48.35,1767.0
2019-09-12 15:00:00,48.37,48.59,48.37,48.59,1982.0,48.37,48.59,48.37,48.59,1982.0
2019-09-12 15:30:00,48.48,48.54,48.3,48.3,5453.0,48.48,48.54,48.3,48.3,5453.0
2019-09-13 09:30:00,48.12,48.36,48.02,48.26,1800.0,48.12,48.36,48.02,48.26,1800.0
2019-09-13 10:00:00,48.26,48.5,48.01,48.5,2003.0,48.26,48.5,48.01,48.5,2003.0
2019-09-13 10:30:00,48.39,48.63,48.39,48.6,1286.0,48.39,48.63,48.39,48.6,1286.0
2019-09-13 11:00:00,48.58,48.75,48.58,48.67,2200.0,48.58,48.75,48.58,48.67,2200.0
2019-09-13 11:30:00,48.6,48.82,48.54,48.82,1800.0,48.6,48.82,48.54,48.82,1800.0
2019-09-13 12:00:00,48.72,48.9,48.72,48.85,2399.0,48.72,48.9,48.72,48.85,2399.0
2019-09-13 12:30:00,48.96,49.26,48.96,49.21,2500.0,48.96,49.26,48.96,49.21,2500.0
2019-09-13 13:00:00,49.18,49.18,49.0,49.0,600.0,49.18,49.18,49.0,49.0,600.0
2019-09-13 13:30:00,49.0,49.14,48.98,49.14,1100.0,49.0,49.14,48.98,49.14,1100.0
2019-09-13 14:00:00,49.08,49.21,48.95,48.96,2459.0,49.08,49.21,48.95,48.96,2459.0
2019-09-13 14:30:00,48.86,48.88,48.74,48.84,2749.0,48.86,48.88,48.74,48.84,2749.0
2019-09-13 15:00:00,48.88,48.9,48.8,48.86,1600.0,48.88,48.9,48.8,48.86,1600.0
2019-09-13 15:30:00,48.88,49.1,48.84,48.92,7636.0,48.88,49.1,48.84,48.92,7636.0
2019-09-16 09:30:00,47.94,48.81,47.94,48.75,1200.0,47.94,48.81,47.94,48.75,1200.0
2019-09-16 10:00:00,48.92,49.07,48.92,49.07,300.0,48.92,49.07,48.92,49.07,300.0
2019-09-16 10:30:00,48.85,49.0,48.85,49.0,1400.0,48.85,49.0,48.85,49.0,1400.0
2019-09-16 11:00:00,49.03,49.18,48.95,49.05,2200.0,49.03,49.18,48.95,49.05,2200.0
2019-09-16 11:30:00,48.75,48.81,48.59,48.65,1000.0,48.75,48.81,48.59,48.65,1000.0
2019-09-16 12:00:00,48.68,48.8,48.68,48.76,1100.0,48.68,48.8,48.68,48.76,1100.0
2019-09-16 12:30:00,48.83,48.88,48.83,48.86,500.0,48.83,48.88,48.83,48.86,500.0
2019-09-16 13:00:00,48.89,48.93,48.73,48.73,800.0,48.89,48.93,48.73,48.73,800.0
2019-09-16 13:30:00,48.74,48.94,48.74,48.94,1200.0,48.74,48.94,48.74,48.94,1200.0
2019-09-16 14:00:00,49.06,49.08,48.97,49.08,1300.0,49.06,49.08,48.97,49.08,1300.0
2019-09-16 14:30:00,49.01,49.01,48.94,48.98,1600.0,49.01,49.01,48.94,48.98,1600.0
2019-09-16 15:00:00,49.01,49.01,48.84,48.85,1600.0,49.01,49.01,48.84,48.85,1600.0
2019-09-16 15:30:00,48.76,48.81,48.68,48.81,4799.0,48.76,48.81,48.68,48.81,4799.0
2019-09-17 09:30:00,48.48,48.48,48.01,48.01,600.0,48.48,48.48,48.01,48.01,600.0
2019-09-17 10:00:00,47.9,48.26,47.9,48.24,1800.0,47.9,48.26,47.9,48.24,1800.0
2019-09-17 10:30:00,48.3,48.32,48.12,48.31,1520.0,48.3,48.32,48.12,48.31,1520.0
2019-09-17 11:00:00,48.43,48.61,48.41,48.41,900.0,48.43,48.61,48.41,48.41,900.0
2019-09-17 11:30:00,48.52,48.54,48.45,48.53,900.0,48.52,48.54,48.45,48.53,900.0
2019-09-17 12:00:00,48.59,48.71,48.59,48.61,1000.0,48.59,48.71,48.59,48.61,1000.0
2019-09-17 12:30:00,48.52,48.57,48.47,48.57,500.0,48.52,48.57,48.47,48.57,500.0
2019-09-17 13:00:00,48.59,48.66,48.59,48.66,900.0,48.59,48.66,48.59,48.66,900.0
2019-09-17 13:30:00,48.58,48.65,48.58,48.62,500.0,48.58,48.65,48.58,48.62,500.0
2019-09-17 14:00:00,48.67,48.7,48.61,48.67,800.0,48.67,48.7,48.61,48.67,800.0
2019-09-17 14:30:00,48.6,48.65,48.6,48.65,1000.0,48.6,48.65,48.6,48.65,1000.0
2019-09-17 15:00:00,48.64,48.69,48.59,48.61,800.0,48.64,48.69,48.59,48.61,800.0
2019-09-17 15:30:00,48.62,48.71,48.57,48.66,2823.0,48.62,48.71,48.57,48.66,2823.0
2019-09-18 09:30:00,48.67,49.01,48.65,48.74,1000.0,48.67,49.01,48.65,48.74,1000.0
2019-09-18 10:00:00,48.79,48.85,48.74,48.74,500.0,48.79,48.85,48.74,48.74,500.0
2019-09-18 10:30:00,48.68,48.76,48.56,48.69,10107.0,48.68,48.76,48.56,48.69,10107.0
2019-09-18 11:00:00,48.7,48.72,48.68,48.68,500.0,48.7,48.72,48.68,48.68,500.0
2019-09-18 11:30:00,48.58,48.58,48.43,48.5,600.0,48.58,48.58,48.43,48.5,600.0
2019-09-18 12:00:00,48.58,48.61,48.56,48.61,300.0,48.58,48.61,48.56,48.61,300.0
2019-09-18 12:30:00,48.72,48.77,48.51,48.51,1300.0,48.72,48.77,48.51,48.51,1300.0
2019-09-18 13:00:00,48.49,48.56,48.29,48.29,1300.0,48.49,48.56,48.29,48.29,1300.0
2019-09-18 13:30:00,48.29,48.46,48.2,48.46,1000.0,48.29,48.46,48.2,48.46,1000.0
2019-09-18 14:00:00,48.39,48.53,48.15,48.15,1000.0,48.39,48.53,48.15,48.15,1000.0
2019-09-18 14:30:00,48.1,48.26,47.9,47.9,2800.0,48.1,48.26,47.9,47.9,2800.0
2019-09-18 15:00:00,47.92,48.33,47.9,48.33,1200.0,47.92,48.33,47.9,48.33,1200.0
2019-09-18 15:30:00,48.4,48.61,48.4,48.61,1424.0,48.4,48.61,48.4,48.61,1424.0
2019-09-19 09:30:00,48.76,48.83,48.69,48.83,1700.0,48.76,48.83,48.69,48.83,1700.0
2019-09-19 10:00:00,48.82,48.95,48.74,48.74,1900.0,48.82,48.95,48.74,48.74,1900.0
2019-09-19 10:30:00,48.62,48.79,48.43,48.56,6102.0,48.62,48.79,48.43,48.56,6102.0
2019-09-19 11:00:00,48.56,48.75,48.56,48.65,2300.0,48.56,48.75,48.56,48.65,2300.0
2019-09-19 11:30:00,48.63,48.64,48.49,48.49,3262.0,48.63,48.64,48.49,48.49,3262.0
2019-09-19 12:00:00,48.34,48.4,48.06,48.06,1500.0,48.34,48.4,48.06,48.06,1500.0
2019-09-19 12:30:00,48.02,48.21,48.02,48.21,1500.0,48.02,48.21,48.02,48.21,1500.0
2019-09-19 13:00:00,48.19,48.2,47.92,47.93,900.0,48.19,48.2,47.92,47.93,900.0
2019-09-19 13:30:00,47.82,47.82,47.71,47.73,900.0,47.82,47.82,47.71,47.73,900.0
2019-09-19 14:00:00,47.76,47.9,47.76,47.86,1100.0,47.76,47.9,47.76,47.86,1100.0
2019-09-19 14:30:00,47.77,47.77,47.7,47.72,500.0,47.77,47.77,47.7,47.72,500.0
2019-09-19 15:00:00,47.76,47.76,47.58,47.59,2200.0,47.76,47.76,47.58,47.59,2200.0
2019-09-19 15:30:00,47.49,47.54,47.28,47.46,4640.0,47.49,47.54,47.28,47.46,4640.0
2019-09-20 09:30:00,47.5,47.7,47.44,47.46,1000.0,47.5,47.7,47.44,47.46,1000.0
2019-09-20 10:00:00,47.26,47.46,47.19,47.29,600.0,47.26,47.46,47.19,47.29,600.0
2019-09-20 10:30:00,47.45,47.45,47.23,47.25,1500.0,47.45,47.45,47.23,47.25,1500.0
2019-09-20 11:00:00,47.31,47.51,47.3,47.48,800.0,47.31,47.51,47.3,47.48,800.0
2019-09-20 11:30:00,47.5,47.5,47.38,47.4,398.0,47.5,47.5,47.38,47.4,398.0
2019-09-20 12:00:00,47.44,47.54,47.44,47.54,500.0,47.44,47.54,47.44,47.54,500.0
2019-09-20 12:30:00,47.43,47.43,47.37,47.43,500.0,47.43,47.43,47.37,47.43,500.0
2019-09-20 13:00:00,47.41,47.41,46.48,46.74,1100.0,47.41,47.41,46.48,46.74,1100.0
2019-09-20 13:30:00,46.71,46.78,46.61,46.78,700.0,46.71,46.78,46.61,46.78,700.0
2019-09-20 14:00:00,46.83,46.91,46.68,46.7,1101.0,46.83,46.91,46.68,46.7,1101.0
2019-09-20 14:30:00,46.8,46.94,46.79,46.89,800.0,46.8,46.94,46.79,46.89,800.0
2019-09-20 15:00:00,46.92,46.97,46.91,46.91,800.0,46.92,46.97,46.91,46.91,800.0
2019-09-20 15:30:00,46.83,46.87,46.64,46.77,5040.0,46.83,46.87,46.64,46.77,5040.0
2019-09-23 09:30:00,46.67,47.25,46.59,47.18,3219.0,46.67,47.25,46.59,47.18,3219.0
2019-09-23 10:00:00,47.1,47.21,46.94,47.2,6500.0,47.1,47.21,46.94,47.2,6500.0
2019-09-23 10:30:00,47.29,47.35,47.14,47.14,1100.0,47.29,47.35,47.14,47.14,1100.0
2019-09-23 11:00:00,47.36,47.36,47.13,47.34,700.0,47.36,47.36,47.13,47.34,700.0
2019-09-23 11:30:00,47.43,47.47,47.25,47.47,1500.0,47.43,47.47,47.25,47.47,1500.0
2019-09-23 12:00:00,47.51,47.62,47.51,47.58,500.0,47.51,47.62,47.51,47.58,500.0
2019-09-23 12:30:00,47.61,47.61,47.61,47.61,100.0,47.61,47.61,47.61,47.61,100.0
2019-09-23 13:00:00,47.67,47.67,47.64,47.64,200.0,47.67,47.67,47.64,47.64,200.0
2019-09-23 13:30:00,47.57,47.61,47.54,47.61,400.0,47.57,47.61,47.54,47.61,400.0
2019-09-23 14:00:00,47.84,47.84,47.78,47.79,300.0,47.84,47.84,47.78,47.79,300.0
2019-09-23 14:30:00,47.77,47.77,47.65,47.65,1000.0,47.77,47.77,47.65,47.65,1000.0
2019-09-23 15:00:00,47.62,47.74,47.62,47.69,600.0,47.62,47.74,47.62,47.69,600.0
2019-09-23 15:30:00,47.59,47.59,47.47,47.47,4856.0,47.59,47.59,47.47,47.47,4856.0
2019-09-24 09:30:00,47.9,47.9,47.77,47.78,1000.0,47.9,47.9,47.77,47.78,1000.0
2019-09-24 10:00:00,47.62,47.62,46.99,47.05,1300.0,47.62,47.62,46.99,47.05,1300.0
2019-09-24 10:30:00,47.1,47.12,46.89,47.07,950.0,47.1,47.12,46.89,47.07,950.0
2019-09-24 11:00:00,46.98,46.98,46.83,46.84,800.0,46.98,46.98,46.83,46.84,800.0
2019-09-24 11:30:00,46.82,46.82,46.55,46.57,800.0,46.82,46.82,46.55,46.57,800.0
2019-09-24 12:00:00,46.51,46.64,46.27,46.27,900.0,46.51,46.64,46.27,46.27,900.0
2019-09-24 12:30:00,46.25,46.29,45.89,45.89,700.0,46.25,46.29,45.89,45.89,700.0
2019-09-24 13:00:00,45.94,46.07,45.85,45.95,1100.0,45.94,46.07,45.85,45.95,1100.0
2019-09-24 13:30:00,46.16,46.25,46.16,46.25,900.0,46.16,46.25,46.16,46.25,900.0
2019-09-24 14:00:00,46.1,46.66,46.0,46.66,1200.0,46.1,46.66,46.0,46.66,1200.0
2019-09-24 14:30:00,46.61,46.61,46.39,46.43,800.0,46.61,46.61,46.39,46.43,800.0
2019-09-24 15:00:00,46.25,46.29,45.96,46.14,2702.0,46.25,46.29,45.96,46.14,2702.0
2019-09-24 15:30:00,46.19,46.25,46.08,46.1,4512.0,46.19,46.25,46.08,46.1,4512.0
2019-09-25 09:30:00,46.11,46.11,46.06,46.06,200.0,46.11,46.11,46.06,46.06,200.0
2019-09-25 10:00:00,45.85,46.06,45.85,46.0,600.0,45.85,46.06,45.85,46.0,600.0
2019-09-25 10:30:00,46.03,46.23,45.95,46.23,600.0,46.03,46.23,45.95,46.23,600.0
2019-09-25 11:00:00,46.33,46.69,46.33,46.63,1100.0,46.33,46.69,46.33,46.63,1100.0
2019-09-25 11:30:00,46.54,46.54,46.34,46.34,300.0,46.54,46.54,46.34,46.34,300.0
2019-09-25 12:00:00,46.53,46.63,46.47,46.63,500.0,46.53,46.63,46.47,46.63,500.0
2019-09-25 12:30:00,46.7,46.7,46.68,46.68,200.0,46.7,46.7,46.68,46.68,200.0
2019-09-25 13:00:00,46.65,46.85,46.65,46.85,400.0,46.65,46.85,46.65,46.85,400.0
2019-09-25 13:30:00,47.02,47.04,47.0,47.0,400.0,47.02,47.04,47.0,47.0,400.0
2019-09-25 14:00:00,46.96,47.22,46.96,47.21,300.0,46.96,47.22,46.96,47.21,300.0
2019-09-25 14:30:00,47.33,47.33,47.33,47.33,100.0,47.33,47.33,47.33,47.33,100.0
2019-09-25 15:00:00,47.33,47.41,47.33,47.37,500.0,47.33,47.41,47.33,47.37,500.0
2019-09-25 15:30:00,47.47,47.53,47.21,47.38,1800.0,47.47,47.53,47.21,47.38,1800.0
2019-09-26 09:30:00,48.87,50.12,48.81,49.94,10654.0,48.87,50.12,48.81,49.94,10654.0
2019-09-26 10:00:00,49.93,50.23,49.78,50.23,3481.0,49.93,50.23,49.78,50.23,3481.0
2019-09-26 10:30:00,50.29,50.7,49.93,50.19,6800.0,50.29,50.7,49.93,50.19,6800.0
2019-09-26 11:00:00,50.24,50.24,49.75,49.75,3156.0,50.24,50.24,49.75,49.75,3156.0
2019-09-26 11:30:00,49.84,49.84,49.68,49.74,1917.0,49.84,49.84,49.68,49.74,1917.0
2019-09-26 12:00:00,49.78,50.22,49.74,50.22,1540.0,49.78,50.22,49.74,50.22,1540.0
2019-09-26 12:30:00,50.22,50.4,50.22,50.27,1517.0,50.22,50.4,50.22,50.27,1517.0
2019-09-26 13:00:00,50.22,50.25,50.22,50.25,200.0,50.22,50.25,50.22,50.25,200.0
2019-09-26 13:30:00,50.09,50.31,50.09,50.29,800.0,50.09,50.31,50.09,50.29,800.0
2019-09-26 14:00:00,50.39,50.43,50.37,50.43,514.0,50.39,50.43,50.37,50.43,514.0
2019-09-26 14:30:00,50.49,50.63,50.42,50.42,900.0,50.49,50.63,50.42,50.42,900.0
2019-09-26 15:00:00,50.63,50.63,50.52,50.52,1296.0,50.63,50.63,50.52,50.52,1296.0
2019-09-26 15:30:00,50.56,50.64,50.1,50.12,8540.0,50.56,50.64,50.1,50.12,8540.0
2019-09-27 09:30:00,49.93,50.3,49.45,49.45,500.0,49.93,50.3,49.45,49.45,500.0
2019-09-27 10:00:00,49.48,49.59,49.41,49.47,1625.0,49.48,49.59,49.41,49.47,1625.0
2019-09-27 10:30:00,49.5,49.76,49.38,49.76,1500.0,49.5,49.76,49.38,49.76,1500.0
2019-09-27 11:00:00,49.81,49.88,49.43,49.46,1900.0,49.81,49.88,49.43,49.46,1900.0
2019-09-27 11:30:00,49.44,49.49,48.65,49.21,2400.0,49.44,49.49,48.65,49.21,2400.0
2019-09-27 12:00:00,49.06,49.42,49.01,49.01,1600.0,49.06,49.42,49.01,49.01,1600.0
2019-09-27 12:30:00,49.0,49.08,48.6,48.6,4323.0,49.0,49.08,48.6,48.6,4323.0
2019-09-27 13:00:00,48.55,48.87,48.52,48.63,4800.0,48.55,48.87,48.52,48.63,4800.0
2019-09-27 13:30:00,48.58,48.95,48.49,48.78,3900.0,48.58,48.95,48.49,48.78,3900.0
2019-09-27 14:00:00,48.78,48.87,48.72,48.75,5832.0,48.78,48.87,48.72,48.75,5832.0
2019-09-27 14:30:00,48.72,48.75,48.42,48.59,2400.0,48.72,48.75,48.42,48.59,2400.0
2019-09-27 15:00:00,48.6,48.86,48.55,48.8,4813.0,48.6,48.86,48.55,48.8,4813.0
2019-09-27 15:30:00,48.77,49.23,48.77,48.98,16217.0,48.77,49.23,48.77,48.98,16217.0
2019-09-30 09:30:00,49.51,49.69,49.17,49.24,1900.0,49.51,49.69,49.17,49.24,1900.0
2019-09-30 10:00:00,49.07,49.07,48.74,48.75,1400.0,49.07,49.07,48.74,48.75,1400.0
2019-09-30 10:30:00,48.65,48.69,48.46,48.58,1517.0,48.65,48.69,48.46,48.58,1517.0
2019-09-30 11:00:00,48.34,48.36,48.19,48.26,1800.0,48.34,48.36,48.19,48.26,1800.0
2019-09-30 11:30:00,48.14,48.17,48.1,48.17,1700.0,48.14,48.17,48.1,48.17,1700.0
2019-09-30 12:00:00,48.3,48.53,48.27,48.53,1500.0,48.3,48.53,48.27,48.53,1500.0
2019-09-30 12:30:00,48.61,48.76,48.61,48.67,700.0,48.61,48.76,48.61,48.67,700.0
2019-09-30 13:00:00,48.7,48.72,48.7,48.7,400.0,48.7,48.72,48.7,48.7,400.0
2019-09-30 13:30:00,48.57,48.68,48.57,48.68,700.0,48.57,48.68,48.57,48.68,700.0
2019-09-30 14:00:00,48.67,48.71,48.67,48.68,500.0,48.67,48.71,48.67,48.68,500.0
2019-09-30 14:30:00,48.76,48.78,48.75,48.78,700.0,48.76,48.78,48.75,48.78,700.0
2019-09-30 15:00:00,48.79,48.86,48.74,48.81,1500.0,48.79,48.86,48.74,48.81,1500.0
2019-09-30 15:30:00,48.81,48.83,48.55,48.6,5420.0,48.81,48.83,48.55,48.6,5420.0
2019-10-01 09:30:00,49.23,49.95,49.18,49.72,1200.0,49.23,49.95,49.18,49.72,1200.0
2019-10-01 10:00:00,49.41,49.41,48.9,48.9,1200.0,49.41,49.41,48.9,48.9,1200.0
2019-10-01 10:30:00,48.63,48.63,48.38,48.42,1000.0,48.63,48.63,48.38,48.42,1000.0
2019-10-01 11:00:00,48.28,48.43,48.23,48.39,1600.0,48.28,48.43,48.23,48.39,1600.0
2019-10-01 11:30:00,48.39,48.4,48.24,48.25,1300.0,48.39,48.4,48.24,48.25,1300.0
2019-10-01 12:00:00,48.08,48.08,47.89,47.89,1022.0,48.08,48.08,47.89,47.89,1022.0
2019-10-01 12:30:00,47.9,47.96,47.75,47.81,1200.0,47.9,47.96,47.75,47.81,1200.0
2019-10-01 13:00:00,47.66,47.66,47.41,47.47,1400.0,47.66,47.66,47.41,47.47,1400.0
2019-10-01 13:30:00,47.33,47.36,47.11,47.11,1725.0,47.33,47.36,47.11,47.11,1725.0
2019-10-01 14:00:00,47.07,47.27,47.07,47.21,1400.0,47.07,47.27,47.07,47.21,1400.0
2019-10-01 14:30:00,47.36,47.54,47.36,47.47,1200.0,47.36,47.54,47.36,47.47,1200.0
2019-10-01 15:00:00,47.42,47.51,47.36,47.46,1200.0,47.42,47.51,47.36,47.46,1200.0
2019-10-01 15:30:00,47.45,47.53,47.3,47.4,3797.0,47.45,47.53,47.3,47.4,3797.0
2019-10-02 09:30:00,47.03,47.03,46.8,46.94,900.0,47.03,47.03,46.8,46.94,900.0
2019-10-02 10:00:00,46.69,47.14,46.68,47.11,700.0,46.69,47.14,46.68,47.11,700.0
2019-10-02 10:30:00,47.1,47.1,46.66,46.66,1000.0,47.1,47.1,46.66,46.66,1000.0
2019-10-02 11:00:00,46.93,46.93,46.69,46.69,900.0,46.93,46.93,46.69,46.69,900.0
2019-10-02 11:30:00,46.67,46.67,46.52,46.64,600.0,46.67,46.67,46.52,46.64,600.0
2019-10-02 12:00:00,46.61,46.61,46.59,46.61,400.0,46.61,46.61,46.59,46.61,400.0
2019-10-02 12:30:00,46.68,46.79,46.68,46.79,400.0,46.68,46.79,46.68,46.79,400.0
2019-10-02 13:00:00,46.99,47.07,46.99,47.07,200.0,46.99,47.07,46.99,47.07,200.0
2019-10-02 13:30:00,47.04,47.04,46.86,46.93,600.0,47.04,47.04,46.86,46.93,600.0
2019-10-02 14:00:00,46.77,46.92,46.77,46.92,300.0,46.77,46.92,46.77,46.92,300.0
2019-10-02 14:30:00,47.02,47.16,47.0,47.03,500.0,47.02,47.16,47.0,47.03,500.0
2019-10-02 15:00:00,47.05,47.28,47.01,47.18,1800.0,47.05,47.28,47.01,47.18,1800.0
2019-10-02 15:30:00,47.18,47.27,47.03,47.15,4595.0,47.18,47.27,47.03,47.15,4595.0
2019-10-03 09:30:00,47.66,47.92,47.56,47.7,2516.0,47.66,47.92,47.56,47.7,2516.0
2019-10-03 10:00:00,47.69,47.84,47.12,47.64,2602.0,47.69,47.84,47.12,47.64,2602.0
2019-10-03 10:30:00,47.66,47.66,47.32,47.44,400.0,47.66,47.66,47.32,47.44,400.0
2019-10-03 11:00:00,47.78,48.31,47.78,48.18,676.0,47.78,48.31,47.78,48.18,676.0
2019-10-03 11:30:00,48.27,48.27,47.97,47.97,1400.0,48.27,48.27,47.97,47.97,1400.0
2019-10-03 12:00:00,48.04,48.21,48.02,48.19,700.0,48.04,48.21,48.02,48.19,700.0
2019-10-03 12:30:00,48.31,48.38,48.31,48.37,600.0,48.31,48.38,48.31,48.37,600.0
2019-10-03 13:00:00,48.37,48.46,48.35,48.46,500.0,48.37,48.46,48.35,48.46,500.0
2019-10-03 13:30:00,48.62,48.74,48.62,48.74,400.0,48.62,48.74,48.62,48.74,400.0
2019-10-03 14:00:00,48.81,49.0,48.81,49.0,900.0,48.81,49.0,48.81,49.0,900.0
2019-10-03 14:30:00,49.02,49.02,48.75,48.75,1394.0,49.02,49.02,48.75,48.75,1394.0
2019-10-03 15:00:00,48.73,48.76,48.68,48.68,1300.0,48.73,48.76,48.68,48.68,1300.0
2019-10-03 15:30:00,48.7,48.7,48.52,48.68,2367.0,48.7,48.7,48.52,48.68,2367.0
2019-10-04 09:30:00,49.32,49.32,48.97,49.16,1685.0,49.32,49.32,48.97,49.16,1685.0
2019-10-04 10:00:00,49.36,49.36,48.91,48.91,2242.0,49.36,49.36,48.91,48.91,2242.0
2019-10-04 10:30:00,48.85,48.99,48.82,48.82,1534.0,48.85,48.99,48.82,48.82,1534.0
2019-10-04 11:00:00,48.79,48.99,48.74,48.91,1900.0,48.79,48.99,48.74,48.91,1900.0
2019-10-04 11:30:00,48.9,49.05,48.9,49.05,800.0,48.9,49.05,48.9,49.05,800.0
2019-10-04 12:00:00,49.01,49.05,48.94,48.99,1299.0,49.01,49.05,48.94,48.99,1299.0
2019-10-04 12:30:00,48.96,49.03,48.95,48.98,500.0,48.96,49.03,48.95,48.98,500.0
2019-10-04 13:00:00,48.8,48.94,48.8,48.94,800.0,48.8,48.94,48.8,48.94,800.0
2019-10-04 13:30:00,48.99,49.02,48.93,48.95,800.0,48.99,49.02,48.93,48.95,800.0
2019-10-04 14:00:00,48.94,49.01,48.94,49.01,200.0,48.94,49.01,48.94,49.01,200.0
2019-10-04 14:30:00,49.04,49.13,49.04,49.08,1406.0,49.04,49.13,49.04,49.08,1406.0
2019-10-04 15:00:00,49.11,49.28,49.1,49.28,1600.0,49.11,49.28,49.1,49.28,1600.0
2019-10-04 15:30:00,49.27,49.51,49.19,49.46,2820.0,49.27,49.51,49.19,49.46,2820.0
2019-10-07 09:30:00,49.73,49.73,49.49,49.67,1500.0,49.73,49.73,49.49,49.67,1500.0
2019-10-07 10:00:00,49.86,49.86,49.54,49.59,1196.0,49.86,49.86,49.54,49.59,1196.0
2019-10-07 10:30:00,49.56,49.56,49.39,49.51,1400.0,49.56,49.56,49.39,49.51,1400.0
2019-10-07 11:00:00,49.57,49.71,49.4,49.4,2400.0,49.57,49.71,49.4,49.4,2400.0
2019-10-07 11:30:00,49.31,49.37,49.28,49.34,1500.0,49.31,49.37,49.28,49.34,1500.0
2019-10-07 12:00:00,49.37,49.41,49.31,49.33,1000.0,49.37,49.41,49.31,49.33,1000.0
2019-10-07 12:30:00,49.32,49.46,49.32,49.44,1500.0,49.32,49.46,49.32,49.44,1500.0
2019-10-07 13:00:00,49.48,49.52,49.29,49.29,1400.0,49.48,49.52,49.29,49.29,1400.0
2019-10-07 13:30:00,49.71,49.82,49.71,49.81,700.0,49.71,49.82,49.71,49.81,700.0
2019-10-07 14:00:00,49.83,49.84,49.59,49.59,1300.0,49.83,49.84,49.59,49.59,1300.0
2019-10-07 14:30:00,49.63,49.63,49.39,49.46,1100.0,49.63,49.63,49.39,49.46,1100.0
2019-10-07 15:00:00,49.43,49.47,49.42,49.47,800.0,49.43,49.47,49.42,49.47,800.0
2019-10-07 15:30:00,49.44,49.49,49.39,49.39,2580.0,49.44,49.49,49.39,49.39,2580.0
2019-10-08 09:30:00,48.58,48.58,48.06,48.06,1000.0,48.58,48.58,48.06,48.06,1000.0
2019-10-08 10:00:00,47.67,47.67,47.41,47.59,1200.0,47.67,47.67,47.41,47.59,1200.0
2019-10-08 10:30:00,47.63,47.88,47.58,47.86,600.0,47.63,47.88,47.58,47.86,600.0
2019-10-08 11:00:00,48.18,48.18,47.92,47.92,700.0,48.18,48.18,47.92,47.92,700.0
2019-10-08 11:30:00,47.8,47.8,47.78,47.78,300.0,47.8,47.8,47.78,47.78,300.0
2019-10-08 12:00:00,47.97,47.97,47.88,47.95,500.0,47.97,47.97,47.88,47.95,500.0
2019-10-08 12:30:00,48.16,48.28,48.15,48.28,400.0,48.16,48.28,48.15,48.28,400.0
2019-10-08 13:00:00,48.19,48.23,48.19,48.22,300.0,48.19,48.23,48.19,48.22,300.0
2019-10-08 13:30:00,48.35,48.37,48.33,48.33,400.0,48.35,48.37,48.33,48.33,400.0
2019-10-08 14:00:00,48.24,48.24,48.19,48.19,500.0,48.24,48.24,48.19,48.19,500.0
2019-10-08 14:30:00,48.17,48.37,47.9,48.0,700.0,48.17,48.37,47.9,48.0,700.0
2019-10-08 15:00:00,47.87,47.92,47.87,47.92,700.0,47.87,47.92,47.87,47.92,700.0
2019-10-08 15:30:00,47.93,47.93,47.63,47.67,2600.0,47.93,47.93,47.63,47.67,2600.0
2019-10-09 09:30:00,48.03,48.23,47.83,48.19,1100.0,48.03,48.23,47.83,48.19,1100.0
2019-10-09 10:00:00,48.17,48.46,48.14,48.43,1000.0,48.17,48.46,48.14,48.43,1000.0
2019-10-09 10:30:00,48.41,48.41,48.11,48.11,700.0,48.41,48.41,48.11,48.11,700.0
2019-10-09 11:00:00,48.04,48.04,47.89,47.89,800.0,48.04,48.04,47.89,47.89,800.0
2019-10-09 11:30:00,47.93,48.18,47.9,47.9,1200.0,47.93,48.18,47.9,47.9,1200.0
2019-10-09 12:00:00,47.92,48.1,47.92,48.07,600.0,47.92,48.1,47.92,48.07,600.0
2019-10-09 12:30:00,48.08,48.2,48.08,48.18,600.0,48.08,48.2,48.08,48.18,600.0
2019-10-09 13:00:00,48.19,48.31,48.11,48.11,400.0,48.19,48.31,48.11,48.11,400.0
2019-10-09 13:30:00,48.09,48.16,48.09,48.16,600.0,48.09,48.16,48.09,48.16,600.0
2019-10-09 14:00:00,48.12,48.31,48.12,48.31,400.0,48.12,48.31,48.12,48.31,400.0
2019-10-09 14:30:00,48.35,48.35,48.28,48.35,700.0,48.35,48.35,48.28,48.35,700.0
2019-10-09 15:00:00,48.41,48.5,48.41,48.44,500.0,48.41,48.5,48.41,48.44,500.0
2019-10-09 15:30:00,48.57,48.65,48.16,48.16,2635.0,48.57,48.65,48.16,48.16,2635.0
2019-10-10 09:30:00,48.69,48.99,48.68,48.95,2509.0,48.69,48.99,48.68,48.95,2509.0
2019-10-10 10:00:00,49.09,49.24,48.79,48.79,4100.0,49.09,49.24,48.79,48.79,4100.0
2019-10-10 10:30:00,48.83,49.08,48.83,48.98,2400.0,48.83,49.08,48.83,48.98,2400.0
2019-10-10 11:00:00,48.95,48.97,48.81,48.86,1400.0,48.95,48.97,48.81,48.86,1400.0
2019-10-10 11:30:00,48.82,48.92,48.78,48.78,1700.0,48.82,48.92,48.78,48.78,1700.0
2019-10-10 12:00:00,48.73,48.76,48.57,48.57,1000.0,48.73,48.76,48.57,48.57,1000.0
2019-10-10 12:30:00,48.51,48.66,48.48,48.65,1300.0,48.51,48.66,48.48,48.65,1300.0
2019-10-10 13:00:00,48.61,48.61,48.44,48.48,1400.0,48.61,48.61,48.44,48.48,1400.0
2019-10-10 13:30:00,48.39,48.62,48.39,48.62,700.0,48.39,48.62,48.39,48.62,700.0
2019-10-10 14:00:00,48.6,48.67,48.27,48.67,800.0,48.6,48.67,48.27,48.67,800.0
2019-10-10 14:30:00,48.64,48.66,48.54,48.55,1200.0,48.64,48.66,48.54,48.55,1200.0
2019-10-10 15:00:00,48.56,48.67,48.55,48.67,1100.0,48.56,48.67,48.55,48.67,1100.0
2019-10-10 15:30:00,48.74,48.92,48.7,48.71,3168.0,48.74,48.92,48.7,48.71,3168.0
2019-10-11 09:30:00,49.74,50.14,49.74,50.11,4080.0,49.74,50.14,49.74,50.11,4080.0
2019-10-11 10:00:00,50.2,50.39,50.1,50.38,800.0,50.2,50.39,50.1,50.38,800.0
2019-10-11 10:30:00,50.5,50.72,50.5,50.68,700.0,50.5,50.72,50.5,50.68,700.0
2019-10-11 11:00:00,50.63,50.65,50.63,50.63,700.0,50.63,50.65,50.63,50.63,700.0
2019-10-11 11:30:00,50.64,50.77,49.97,49.97,1600.0,50.64,50.77,49.97,49.97,1600.0
2019-10-11 12:00:00,49.99,50.06,49.87,50.06,1200.0,49.99,50.06,49.87,50.06,1200.0
2019-10-11 12:30:00,49.88,50.0,49.82,49.94,1500.0,49.88,50.0,49.82,49.94,1500.0
2019-10-11 13:00:00,49.98,50.06,49.8,50.06,1600.0,49.98,50.06,49.8,50.06,1600.0
2019-10-11 13:30:00,50.24,50.37,50.22,50.37,700.0,50.24,50.37,50.22,50.37,700.0
2019-10-11 14:00:00,50.3,50.32,50.23,50.24,1000.0,50.3,50.32,50.23,50.24,1000.0
2019-10-11 14:30:00,50.34,50.39,50.26,50.3,1783.0,50.34,50.39,50.26,50.3,1783.0
2019-10-11 15:00:00,50.26,50.34,50.19,50.34,1400.0,50.26,50.34,50.19,50.34,1400.0
2019-10-11 15:30:00,50.2,50.52,49.9,49.9,1900.0,50.2,50.52,49.9,49.9,1900.0
2019-10-14 09:30:00,49.67,49.74,49.67,49.72,1969.0,49.67,49.74,49.67,49.72,1969.0
2019-10-14 10:00:00,49.34,49.37,49.03,49.03,400.0,49.34,49.37,49.03,49.03,400.0
2019-10-14 10:30:00,49.1,49.14,49.09,49.14,300.0,49.1,49.14,49.09,49.14,300.0
2019-10-14 11:00:00,49.11,49.11,48.93,48.93,1100.0,49.11,49.11,48.93,48.93,1100.0
2019-10-14 11:30:00,49.05,49.16,49.05,49.16,600.0,49.05,49.16,49.05,49.16,600.0
2019-10-14 12:00:00,49.18,49.18,49.14,49.15,400.0,49.18,49.18,49.14,49.15,400.0
2019-10-14 12:30:00,49.09,49.09,49.08,49.08,200.0,49.09,49.09,49.08,49.08,200.0
2019-10-14 13:00:00,49.09,49.09,49.09,49.09,100.0,49.09,49.09,49.09,49.09,100.0
2019-10-14 13:30:00,49.11,49.11,49.11,49.11,100.0,49.11,49.11,49.11,49.11,100.0
2019-10-14 14:00:00,49.1,49.19,49.1,49.19,300.0,49.1,49.19,49.1,49.19,300.0
2019-10-14 14:30:00,49.42,49.42,49.24,49.24,200.0,49.42,49.42,49.24,49.24,200.0
2019-10-14 15:00:00,49.21,49.29,49.21,49.25,400.0,49.21,49.29,49.21,49.25,400.0
2019-10-14 15:30:00,49.19,49.27,49.17,49.26,1851.0,49.19,49.27,49.17,49.26,1851.0
2019-10-15 09:30:00,49.4,49.47,49.4,49.45,600.0,49.4,49.47,49.4,49.45,600.0
2019-10-15 10:00:00,49.5,49.73,49.5,49.73,415.0,49.5,49.73,49.5,49.73,415.0
2019-10-15 10:30:00,50.25,50.32,50.25,50.32,400.0,50.25,50.32,50.25,50.32,400.0
2019-10-15 11:00:00,50.25,50.25,50.0,50.07,700.0,50.25,50.25,50.0,50.07,700.0
2019-10-15 11:30:00,50.01,50.17,50.01,50.17,400.0,50.01,50.17,50.01,50.17,400.0
2019-10-15 12:00:00,50.15,50.15,50.07,50.07,200.0,50.15,50.15,50.07,50.07,200.0
2019-10-15 12:30:00,50.21,50.28,50.21,50.28,200.0,50.21,50.28,50.21,50.28,200.0
2019-10-15 13:00:00,50.31,50.31,50.24,50.24,300.0,50.31,50.31,50.24,50.24,300.0
2019-10-15 13:30:00,50.29,50.57,50.25,50.5,1200.0,50.29,50.57,50.25,50.5,1200.0
2019-10-15 14:00:00,50.52,50.56,50.52,50.54,800.0,50.52,50.56,50.52,50.54,800.0
2019-10-15 14:30:00,50.31,50.31,50.25,50.25,300.0,50.31,50.31,50.25,50.25,300.0
2019-10-15 15:00:00,50.09,50.12,50.09,50.12,294.0,50.09,50.12,50.09,50.12,294.0
2019-10-15 15:30:00,50.19,50.39,50.18,50.33,3520.0,50.19,50.39,50.18,50.33,3520.0
2019-10-16 09:30:00,50.04,50.2,50.04,50.2,400.0,50.04,50.2,50.04,50.2,400.0
2019-10-16 10:00:00,49.82,50.02,49.72,49.92,1100.0,49.82,50.02,49.72,49.92,1100.0
2019-10-16 10:30:00,49.83,49.88,49.81,49.88,400.0,49.83,49.88,49.81,49.88,400.0
2019-10-16 11:00:00,49.74,49.74,49.74,49.74,200.0,49.74,49.74,49.74,49.74,200.0
2019-10-16 11:30:00,49.75,49.76,49.74,49.75,600.0,49.75,49.76,49.74,49.75,600.0
2019-10-16 12:00:00,49.87,49.87,49.83,49.85,500.0,49.87,49.87,49.83,49.85,500.0
2019-10-16 12:30:00,49.66,49.66,49.63,49.63,400.0,49.66,49.66,49.63,49.63,400.0
2019-10-16 13:00:00,49.47,49.47,49.24,49.24,500.0,49.47,49.47,49.24,49.24,500.0
2019-10-16 13:30:00,49.29,49.33,49.16,49.16,400.0,49.29,49.33,49.16,49.16,400.0
2019-10-16 14:00:00,49.32,49.32,49.27,49.27,200.0,49.32,49.32,49.27,49.27,200.0
2019-10-16 14:30:00,49.28,49.37,49.28,49.34,600.0,49.28,49.37,49.28,49.34,600.0
2019-10-16 15:00:00,49.27,49.27,49.24,49.24,400.0,49.27,49.27,49.24,49.24,400.0
2019-10-16 15:30:00,49.24,49.24,49.1,49.1,2427.0,49.24,49.24,49.1,49.1,2427.0
2019-10-17 09:30:00,49.54,49.7,49.44,49.52,1000.0,49.54,49.7,49.44,49.52,1000.0
2019-10-17 10:00:00,49.44,49.86,49.43,49.86,400.0,49.44,49.86,49.43,49.86,400.0
2019-10-17 10:30:00,49.76,49.79,49.58,49.58,1192.0,49.76,49.79,49.58,49.58,1192.0
2019-10-17 11:00:00,49.48,49.66,49.48,49.66,201.0,49.48,49.66,49.48,49.66,201.0
2019-10-17 11:30:00,49.47,49.47,49.3,49.32,700.0,49.47,49.47,49.3,49.32,700.0
2019-10-17 12:00:00,49.33,49.45,49.24,49.45,400.0,49.33,49.45,49.24,49.45,400.0
2019-10-17 12:30:00,49.44,49.44,49.43,49.43,200.0,49.44,49.44,49.43,49.43,200.0
2019-10-17 13:00:00,49.43,49.43,49.43,49.43,100.0,49.43,49.43,49.43,49.43,100.0
2019-10-17 13:30:00,49.44,49.51,49.44,49.51,400.0,49.44,49.51,49.44,49.51,400.0
2019-10-17 14:00:00,49.47,49.54,49.45,49.54,500.0,49.47,49.54,49.45,49.54,500.0
2019-10-17 14:30:00,49.65,49.65,49.64,49.64,200.0,49.65,49.65,49.64,49.64,200.0
2019-10-17 15:00:00,49.6,49.61,49.55,49.57,400.0,49.6,49.61,49.55,49.57,400.0
2019-10-17 15:30:00,49.58,49.66,49.49,49.62,700.0,49.58,49.66,49.49,49.62,700.0
2019-10-18 09:30:00,49.38,49.38,49.38,49.38,100.0,49.38,49.38,49.38,49.38,100.0
2019-10-18 10:00:00,49.73,49.73,49.54,49.54,500.0,49.73,49.73,49.54,49.54,500.0
2019-10-18 10:30:00,49.36,49.36,49.25,49.32,400.0,49.36,49.36,49.25,49.32,400.0
2019-10-18 11:00:00,49.41,49.41,49.33,49.33,400.0,49.41,49.41,49.33,49.33,400.0
2019-10-18 11:30:00,49.32,49.32,48.87,48.87,1100.0,49.32,49.32,48.87,48.87,1100.0
2019-10-18 12:00:00,48.75,49.01,48.75,48.99,2300.0,48.75,49.01,48.75,48.99,2300.0
2019-10-18 12:30:00,49.0,49.12,49.0,49.12,500.0,49.0,49.12,49.0,49.12,500.0
2019-10-18 13:00:00,49.27,49.53,49.27,49.43,593.0,49.27,49.53,49.27,49.43,593.0
2019-10-18 13:30:00,49.42,49.56,49.42,49.52,600.0,49.42,49.56,49.42,49.52,600.0
2019-10-18 14:00:00,49.49,49.56,49.49,49.56,300.0,49.49,49.56,49.49,49.56,300.0
2019-10-18 14:30:00,49.59,49.59,49.56,49.56,200.0,49.59,49.59,49.56,49.56,200.0
2019-10-18 15:00:00,49.62,49.62,49.62,49.62,200.0,49.62,49.62,49.62,49.62,200.0
2019-10-18 15:30:00,49.56,49.63,49.5,49.5,3504.0,49.56,49.63,49.5,49.5,3504.0
2019-10-21 09:30:00,50.32,50.32,50.32,50.32,100.0,50.32,50.32,50.32,50.32,100.0
2019-10-21 10:00:00,50.31,50.31,50.31,50.31,100.0,50.31,50.31,50.31,50.31,100.0
2019-10-21 10:30:00,50.2,50.5,50.2,50.5,600.0,50.2,50.5,50.2,50.5,600.0
2019-10-21 11:00:00,50.61,50.83,50.55,50.83,400.0,50.61,50.83,50.55,50.83,400.0
2019-10-21 11:30:00,50.58,50.6,50.58,50.6,200.0,50.58,50.6,50.58,50.6,200.0
2019-10-21 12:00:00,50.54,50.67,50.53,50.67,700.0,50.54,50.67,50.53,50.67,700.0
2019-10-21 12:30:00,50.64,50.65,50.64,50.65,200.0,50.64,50.65,50.64,50.65,200.0
2019-10-21 13:00:00,50.48,50.48,50.37,50.37,700.0,50.48,50.48,50.37,50.37,700.0
2019-10-21 13:30:00,50.3,50.3,50.3,50.3,200.0,50.3,50.3,50.3,50.3,200.0
2019-10-21 14:00:00,50.34,50.34,50.34,50.34,100.0,50.34,50.34,50.34,50.34,100.0
2019-10-21 14:30:00,50.15,50.26,50.15,50.26,200.0,50.15,50.26,50.15,50.26,200.0
2019-10-21 15:00:00,50.29,50.29,50.23,50.28,1300.0,50.29,50.29,50.23,50.28,1300.0
2019-10-21 15:30:00,50.29,50.35,50.24,50.25,1799.0,50.29,50.35,50.24,50.25,1799.0
2019-10-22 09:30:00,50.26,50.26,50.14,50.2,500.0,50.26,50.26,50.14,50.2,500.0
2019-10-22 10:00:00,50.2,50.23,50.2,50.22,500.0,50.2,50.23,50.2,50.22,500.0
2019-10-22 10:30:00,49.91,49.96,49.83,49.95,1100.0,49.91,49.96,49.83,49.95,1100.0
2019-10-22 11:00:00,49.79,49.79,49.63,49.63,200.0,49.79,49.79,49.63,49.63,200.0
2019-10-22 11:30:00,49.88,49.88,49.86,49.86,200.0,49.88,49.88,49.86,49.86,200.0
2019-10-22 12:00:00,50.12,50.25,50.12,50.22,400.0,50.12,50.25,50.12,50.22,400.0
2019-10-22 12:30:00,50.34,50.34,50.25,50.3,400.0,50.34,50.34,50.25,50.3,400.0
2019-10-22 13:00:00,50.26,50.26,50.22,50.22,300.0,50.26,50.26,50.22,50.22,300.0
2019-10-22 13:30:00,50.29,50.29,50.19,50.25,500.0,50.29,50.29,50.19,50.25,500.0
2019-10-22 14:00:00,50.25,50.25,50.25,50.25,0.0,50.25,50.25,50.25,50.25,0.0
2019-10-22 14:30:00,50.36,50.36,50.12,50.12,1000.0,50.36,50.36,50.12,50.12,1000.0
2019-10-22 15:00:00,50.09,50.21,50.02,50.21,700.0,50.09,50.21,50.02,50.21,700.0
2019-10-22 15:30:00,50.23,50.24,50.08,50.08,1074.0,50.23,50.24,50.08,50.08,1074.0
2019-10-23 09:30:00,48.6,48.89,48.6,48.89,400.0,48.6,48.89,48.6,48.89,400.0
2019-10-23 10:00:00,48.93,48.93,48.93,48.93,100.0,48.93,48.93,48.93,48.93,100.0
2019-10-23 10:30:00,48.74,49.17,48.74,49.15,800.0,48.74,49.17,48.74,49.15,800.0
2019-10-23 11:00:00,49.05,49.06,49.0,49.0,600.0,49.05,49.06,49.0,49.0,600.0
2019-10-23 11:30:00,49.15,49.34,49.14,49.27,875.0,49.15,49.34,49.14,49.27,875.0
2019-10-23 12:00:00,49.24,49.51,49.22,49.5,1900.0,49.24,49.51,49.22,49.5,1900.0
2019-10-23 12:30:00,49.53,49.64,49.53,49.56,300.0,49.53,49.64,49.53,49.56,300.0
2019-10-23 13:00:00,49.57,49.61,49.44,49.44,500.0,49.57,49.61,49.44,49.44,500.0
2019-10-23 13:30:00,49.48,49.48,49.4,49.4,800.0,49.48,49.48,49.4,49.4,800.0
2019-10-23 14:00:00,49.2,49.26,49.03,49.03,800.0,49.2,49.26,49.03,49.03,800.0
2019-10-23 14:30:00,49.01,49.01,48.94,48.94,800.0,49.01,49.01,48.94,48.94,800.0
2019-10-23 15:00:00,49.0,49.06,48.95,49.06,1273.0,49.0,49.06,48.95,49.06,1273.0
2019-10-23 15:30:00,49.08,49.35,49.08,49.27,2812.0,49.08,49.35,49.08,49.27,2812.0
2019-10-24 09:30:00,49.94,49.94,49.51,49.51,284.0,49.94,49.94,49.51,49.51,284.0
2019-10-24 10:00:00,49.55,49.55,49.31,49.31,500.0,49.55,49.55,49.31,49.31,500.0
2019-10-24 10:30:00,49.62,49.62,49.62,49.62,200.0,49.62,49.62,49.62,49.62,200.0
2019-10-24 11:00:00,49.64,49.72,49.64,49.72,200.0,49.64,49.72,49.64,49.72,200.0
2019-10-24 11:30:00,49.58,49.58,49.51,49.51,200.0,49.58,49.58,49.51,49.51,200.0
2019-10-24 12:00:00,49.51,49.51,49.19,49.23,400.0,49.51,49.51,49.19,49.23,400.0
2019-10-24 12:30:00,49.18,49.23,49.14,49.2,1400.0,49.18,49.23,49.14,49.2,1400.0
2019-10-24 13:00:00,49.2,49.27,49.13,49.13,400.0,49.2,49.27,49.13,49.13,400.0
2019-10-24 13:30:00,49.2,49.27,49.19,49.27,700.0,49.2,49.27,49.19,49.27,700.0
2019-10-24 14:00:00,49.34,49.34,49.34,49.34,200.0,49.34,49.34,49.34,49.34,200.0
2019-10-24 14:30:00,49.44,49.44,49.3,49.3,500.0,49.44,49.44,49.3,49.3,500.0
2019-10-24 15:00:00,49.39,49.52,49.39,49.51,500.0,49.39,49.52,49.39,49.51,500.0
2019-10-24 15:30:00,49.48,49.55,49.47,49.55,1200.0,49.48,49.55,49.47,49.55,1200.0
2019-10-25 09:30:00,49.94,50.05,49.94,49.95,881.0,49.94,50.05,49.94,49.95,881.0
2019-10-25 10:00:00,49.99,50.04,49.8,49.82,900.0,49.99,50.04,49.8,49.82,900.0
2019-10-25 10:30:00,49.74,49.82,49.66,49.82,300.0,49.74,49.82,49.66,49.82,300.0
2019-10-25 11:00:00,50.07,50.07,50.07,50.07,100.0,50.07,50.07,50.07,50.07,100.0
2019-10-25 11:30:00,50.06,50.13,50.06,50.13,300.0,50.06,50.13,50.06,50.13,300.0
2019-10-25 12:00:00,49.93,50.09,49.93,50.04,500.0,49.93,50.09,49.93,50.04,500.0
2019-10-25 12:30:00,50.15,50.16,50.07,50.07,600.0,50.15,50.16,50.07,50.07,600.0
2019-10-25 13:00:00,50.1,50.1,50.07,50.07,300.0,50.1,50.1,50.07,50.07,300.0
2019-10-25 13:30:00,50.03,50.03,49.95,49.95,600.0,50.03,50.03,49.95,49.95,600.0
2019-10-25 14:00:00,49.93,49.93,49.8,49.8,500.0,49.93,49.93,49.8,49.8,500.0
2019-10-25 14:30:00,49.78,49.87,49.78,49.87,200.0,49.78,49.87,49.78,49.87,200.0
2019-10-25 15:00:00,49.81,49.91,49.77,49.9,800.0,49.81,49.91,49.77,49.9,800.0
2019-10-25 15:30:00,49.91,49.91,49.79,49.87,2300.0,49.91,49.91,49.79,49.87,2300.0
2019-10-28 09:30:00,50.76,50.76,50.76,50.76,100.0,50.76,50.76,50.76,50.76,100.0
2019-10-28 10:00:00,50.68,50.68,50.61,50.67,900.0,50.68,50.68,50.61,50.67,900.0
2019-10-28 10:30:00,50.79,50.95,50.79,50.92,700.0,50.79,50.95,50.79,50.92,700.0
2019-10-28 11:00:00,51.0,51.0,51.0,51.0,100.0,51.0,51.0,51.0,51.0,100.0
2019-10-28 11:30:00,50.86,51.11,50.85,51.11,600.0,50.86,51.11,50.85,51.11,600.0
2019-10-28 12:00:00,51.12,51.12,51.09,51.12,700.0,51.12,51.12,51.09,51.12,700.0
2019-10-28 12:30:00,51.26,51.26,51.21,51.21,300.0,51.26,51.26,51.21,51.21,300.0
2019-10-28 13:00:00,51.22,51.22,51.03,51.03,300.0,51.22,51.22,51.03,51.03,300.0
2019-10-28 13:30:00,50.97,51.07,50.97,51.07,200.0,50.97,51.07,50.97,51.07,200.0
2019-10-28 14:00:00,51.09,51.09,51.05,51.05,419.0,51.09,51.09,51.05,51.05,419.0
2019-10-28 14:30:00,51.13,51.13,51.08,51.12,595.0,51.13,51.13,51.08,51.12,595.0
2019-10-28 15:00:00,51.1,51.1,51.07,51.07,200.0,51.1,51.1,51.07,51.07,200.0
2019-10-28 15:30:00,51.28,51.28,51.12,51.12,1095.0,51.28,51.28,51.12,51.12,1095.0
2019-10-29 09:30:00,51.47,51.78,51.47,51.56,600.0,51.47,51.78,51.47,51.56,600.0
2019-10-29 10:00:00,51.1,51.1,50.94,50.95,500.0,51.1,51.1,50.94,50.95,500.0
2019-10-29 10:30:00,50.92,51.13,50.86,51.12,800.0,50.92,51.13,50.86,51.12,800.0
2019-10-29 11:00:00,51.16,51.2,51.14,51.14,800.0,51.16,51.2,51.14,51.14,800.0
2019-10-29 11:30:00,51.2,51.2,51.01,51.01,600.0,51.2,51.2,51.01,51.01,600.0
2019-10-29 12:00:00,51.0,51.18,51.0,51.18,300.0,51.0,51.18,51.0,51.18,300.0
2019-10-29 12:30:00,51.3,51.3,51.24,51.24,400.0,51.3,51.3,51.24,51.24,400.0
2019-10-29 13:00:00,51.15,51.15,51.07,51.11,300.0,51.15,51.15,51.07,51.11,300.0
2019-10-29 13:30:00,51.11,51.11,51.11,51.11,0.0,51.11,51.11,51.11,51.11,0.0
2019-10-29 14:00:00,51.04,51.14,51.03,51.14,300.0,51.04,51.14,51.03,51.14,300.0
2019-10-29 14:30:00,51.13,51.13,51.08,51.12,405.0,51.13,51.13,51.08,51.12,405.0
2019-10-29 15:00:00,51.01,51.02,51.01,51.02,200.0,51.01,51.02,51.01,51.02,200.0
2019-10-29 15:30:00,51.11,51.11,50.96,51.09,633.0,51.11,51.11,50.96,51.09,633.0
2019-10-30 09:30:00,50.79,50.79,50.79,50.79,100.0,50.79,50.79,50.79,50.79,100.0
2019-10-30 10:00:00,50.9,51.19,50.82,51.19,858.0,50.9,51.19,50.82,51.19,858.0
2019-10-30 10:30:00,51.37,51.48,51.37,51.42,300.0,51.37,51.48,51.37,51.42,300.0
2019-10-30 11:00:00,51.45,51.45,51.21,51.21,491.0,51.45,51.45,51.21,51.21,491.0
2019-10-30 11:30:00,51.14,51.14,51.14,51.14,200.0,51.14,51.14,51.14,51.14,200.0
2019-10-30 12:00:00,50.95,50.95,50.91,50.91,300.0,50.95,50.95,50.91,50.91,300.0
2019-10-30 12:30:00,50.91,50.91,50.91,50.91,0.0,50.91,50.91,50.91,50.91,0.0
2019-10-30 13:00:00,50.73,50.74,50.46,50.46,700.0,50.73,50.74,50.46,50.46,700.0
2019-10-30 13:30:00,50.45,50.45,50.38,50.4,300.0,50.45,50.45,50.38,50.4,300.0
2019-10-30 14:00:00,50.57,50.59,50.57,50.59,500.0,50.57,50.59,50.57,50.59,500.0
2019-10-30 14:30:00,50.57,50.87,50.57,50.87,300.0,50.57,50.87,50.57,50.87,300.0
2019-10-30 15:00:00,50.87,51.21,50.87,51.17,3050.0,50.87,51.21,50.87,51.17,3050.0
2019-10-30 15:30:00,51.2,51.33,51.18,51.21,4519.0,51.2,51.33,51.18,51.21,4519.0
2019-10-31 09:30:00,50.46,50.78,50.46,50.78,898.0,50.46,50.78,50.46,50.78,898.0
2019-10-31 10:00:00,50.63,50.63,50.08,50.15,1000.0,50.63,50.63,50.08,50.15,1000.0
2019-10-31 10:30:00,50.17,50.3,50.09,50.3,900.0,50.17,50.3,50.09,50.3,900.0
2019-10-31 11:00:00,50.25,50.44,50.25,50.44,500.0,50.25,50.44,50.25,50.44,500.0
2019-10-31 11:30:00,50.47,50.5,50.45,50.45,400.0,50.47,50.5,50.45,50.45,400.0
2019-10-31 12:00:00,50.41,50.46,50.34,50.34,500.0,50.41,50.46,50.34,50.34,500.0
2019-10-31 12:30:00,50.2,50.2,50.07,50.07,800.0,50.2,50.2,50.07,50.07,800.0
2019-10-31 13:00:00,50.09,50.12,50.02,50.09,1400.0,50.09,50.12,50.02,50.09,1400.0
2019-10-31 13:30:00,50.11,50.18,50.11,50.16,500.0,50.11,50.18,50.11,50.16,500.0
2019-10-31 14:00:00,50.17,50.19,50.07,50.07,800.0,50.17,50.19,50.07,50.07,800.0
2019-10-31 14:30:00,50.1,50.1,49.96,50.1,1684.0,50.1,50.1,49.96,50.1,1684.0
2019-10-31 15:00:00,50.05,50.25,50.01,50.21,1600.0,50.05,50.25,50.01,50.21,1600.0
2019-10-31 15:30:00,50.24,50.45,50.17,50.45,4680.0,50.24,50.45,50.17,50.45,4680.0
2019-11-01 09:30:00,50.81,51.12,50.81,51.12,300.0,50.81,51.12,50.81,51.12,300.0
2019-11-01 10:00:00,51.46,51.89,51.46,51.64,493.0,51.46,51.89,51.46,51.64,493.0
2019-11-01 10:30:00,51.81,51.97,51.78,51.92,800.0,51.81,51.97,51.78,51.92,800.0
2019-11-01 11:00:00,51.87,51.87,51.74,51.78,500.0,51.87,51.87,51.74,51.78,500.0
2019-11-01 11:30:00,51.74,51.86,51.74,51.86,200.0,51.74,51.86,51.74,51.86,200.0
2019-11-01 12:00:00,51.87,51.91,51.65,51.65,400.0,51.87,51.91,51.65,51.65,400.0
2019-11-01 12:30:00,51.64,51.72,51.64,51.72,400.0,51.64,51.72,51.64,51.72,400.0
2019-11-01 13:00:00,51.8,51.84,51.8,51.84,700.0,51.8,51.84,51.8,51.84,700.0
2019-11-01 13:30:00,52.15,52.19,52.15,52.19,400.0,52.15,52.19,52.15,52.19,400.0
2019-11-01 14:00:00,52.19,52.22,52.1,52.1,600.0,52.19,52.22,52.1,52.1,600.0
2019-11-01 14:30:00,52.16,52.26,52.16,52.2,600.0,52.16,52.26,52.16,52.2,600.0
2019-11-01 15:00:00,52.22,52.28,52.13,52.23,1448.0,52.22,52.28,52.13,52.23,1448.0
2019-11-01 15:30:00,52.2,52.54,52.2,52.53,5479.0,52.2,52.54,52.2,52.53,5479.0
2019-11-04 09:30:00,53.26,53.26,53.26,53.26,111.0,53.26,53.26,53.26,53.26,111.0
2019-11-04 10:00:00,53.44,53.58,53.44,53.58,400.0,53.44,53.58,53.44,53.58,400.0
2019-11-04 10:30:00,53.67,53.68,53.52,53.6,700.0,53.67,53.68,53.52,53.6,700.0
2019-11-04 11:00:00,53.7,54.02,53.7,54.02,1135.0,53.7,54.02,53.7,54.02,1135.0
2019-11-04 11:30:00,54.08,54.17,54.08,54.17,500.0,54.08,54.17,54.08,54.17,500.0
2019-11-04 12:00:00,54.11,54.2,54.01,54.06,1400.0,54.11,54.2,54.01,54.06,1400.0
2019-11-04 12:30:00,54.06,54.06,54.06,54.06,0.0,54.06,54.06,54.06,54.06,0.0
2019-11-04 13:00:00,54.14,54.24,54.14,54.24,200.0,54.14,54.24,54.14,54.24,200.0
2019-11-04 13:30:00,54.17,54.25,54.17,54.25,1100.0,54.17,54.25,54.17,54.25,1100.0
2019-11-04 14:00:00,54.21,54.22,54.06,54.09,700.0,54.21,54.22,54.06,54.09,700.0
2019-11-04 14:30:00,54.15,54.25,54.15,54.25,200.0,54.15,54.25,54.15,54.25,200.0
2019-11-04 15:00:00,54.21,54.21,54.14,54.14,500.0,54.21,54.21,54.14,54.14,500.0
2019-11-04 15:30:00,54.07,54.11,53.99,54.0,900.0,54.07,54.11,53.99,54.0,900.0
2019-11-05 09:30:00,54.33,54.41,54.3,54.41,300.0,54.33,54.41,54.3,54.41,300.0
2019-11-05 10:00:00,54.8,54.9,54.35,54.35,900.0,54.8,54.9,54.35,54.35,900.0
2019-11-05 10:30:00,54.28,54.28,54.28,54.28,100.0,54.28,54.28,54.28,54.28,100.0
2019-11-05 11:00:00,54.55,54.65,54.55,54.65,800.0,54.55,54.65,54.55,54.65,800.0
2019-11-05 11:30:00,54.78,54.78,54.55,54.55,200.0,54.78,54.78,54.55,54.55,200.0
2019-11-05 12:00:00,54.56,54.57,54.44,54.44,400.0,54.56,54.57,54.44,54.44,400.0
2019-11-05 12:30:00,54.32,54.53,54.32,54.53,300.0,54.32,54.53,54.32,54.53,300.0
2019-11-05 13:00:00,54.53,54.53,54.53,54.53,0.0,54.53,54.53,54.53,54.53,0.0
2019-11-05 13:30:00,54.4,54.47,54.36,54.36,400.0,54.4,54.47,54.36,54.36,400.0
2019-11-05 14:00:00,54.3,54.3,54.3,54.3,100.0,54.3,54.3,54.3,54.3,100.0
2019-11-05 14:30:00,54.15,54.15,54.15,54.15,100.0,54.15,54.15,54.15,54.15,100.0
2019-11-05 15:00:00,54.14,54.17,54.11,54.17,600.0,54.14,54.17,54.11,54.17,600.0
2019-11-05 15:30:00,54.23,54.28,54.16,54.22,2639.0,54.23,54.28,54.16,54.22,2639.0
2019-11-06 09:30:00,53.75,53.75,53.75,53.75,100.0,53.75,53.75,53.75,53.75,100.0
2019-11-06 10:00:00,53.73,53.76,53.39,53.39,500.0,53.73,53.76,53.39,53.39,500.0
2019-11-06 10:30:00,53.19,53.22,53.09,53.11,1500.0,53.19,53.22,53.09,53.11,1500.0
2019-11-06 11:00:00,53.41,53.41,53.41,53.41,100.0,53.41,53.41,53.41,53.41,100.0
2019-11-06 11:30:00,53.38,53.53,53.08,53.08,600.0,53.38,53.53,53.08,53.08,600.0
2019-11-06 12:00:00,53.22,53.22,53.13,53.13,500.0,53.22,53.22,53.13,53.13,500.0
2019-11-06 12:30:00,53.09,53.09,53.01,53.06,400.0,53.09,53.09,53.01,53.06,400.0
2019-11-06 13:00:00,53.27,53.29,53.19,53.19,300.0,53.27,53.29,53.19,53.19,300.0
2019-11-06 13:30:00,53.11,53.36,53.11,53.36,300.0,53.11,53.36,53.11,53.36,300.0
2019-11-06 14:00:00,53.34,53.36,53.19,53.19,571.0,53.34,53.36,53.19,53.19,571.0
2019-11-06 14:30:00,53.28,53.44,53.28,53.36,600.0,53.28,53.44,53.28,53.36,600.0
2019-11-06 15:00:00,53.39,53.54,53.39,53.42,700.0,53.39,53.54,53.39,53.42,700.0
2019-11-06 15:30:00,53.32,53.47,53.32,53.43,800.0,53.32,53.47,53.32,53.43,800.0
2019-11-07 09:30:00,54.2,54.2,54.2,54.2,100.0,54.2,54.2,54.2,54.2,100.0
2019-11-07 10:00:00,54.02,54.18,54.02,54.18,1000.0,54.02,54.18,54.02,54.18,1000.0
2019-11-07 10:30:00,53.97,53.97,53.97,53.97,100.0,53.97,53.97,53.97,53.97,100.0
2019-11-07 11:00:00,53.97,53.97,53.97,53.97,0.0,53.97,53.97,53.97,53.97,0.0
2019-11-07 11:30:00,54.1,54.1,54.1,54.1,200.0,54.1,54.1,54.1,54.1,200.0
2019-11-07 12:00:00,54.1,54.1,54.1,54.1,0.0,54.1,54.1,54.1,54.1,0.0
2019-11-07 12:30:00,54.1,54.1,54.1,54.1,0.0,54.1,54.1,54.1,54.1,0.0
2019-11-07 13:00:00,54.1,54.1,54.1,54.1,0.0,54.1,54.1,54.1,54.1,0.0
2019-11-07 13:30:00,54.01,54.05,54.01,54.05,200.0,54.01,54.05,54.01,54.05,200.0
2019-11-07 14:00:00,54.09,54.27,54.09,54.27,200.0,54.09,54.27,54.09,54.27,200.0
2019-11-07 14:30:00,54.22,54.22,53.99,53.99,300.0,54.22,54.22,53.99,53.99,300.0
2019-11-07 15:00:00,54.08,54.08,53.85,53.85,300.0,54.08,54.08,53.85,53.85,300.0
2019-11-07 15:30:00,53.51,53.58,53.4,53.58,2520.0,53.51,53.58,53.4,53.58,2520.0
2019-11-08 09:30:00,53.49,53.5,53.49,53.5,200.0,53.49,53.5,53.49,53.5,200.0
2019-11-08 10:00:00,53.12,53.12,53.12,53.12,100.0,53.12,53.12,53.12,53.12,100.0
2019-11-08 10:30:00,53.55,53.58,53.47,53.58,500.0,53.55,53.58,53.47,53.58,500.0
2019-11-08 11:00:00,53.53,53.59,53.53,53.59,200.0,53.53,53.59,53.53,53.59,200.0
2019-11-08 11:30:00,53.69,53.7,53.69,53.7,880.0,53.69,53.7,53.69,53.7,880.0
2019-11-08 12:00:00,53.7,53.7,53.7,53.7,0.0,53.7,53.7,53.7,53.7,0.0
2019-11-08 12:30:00,53.7,53.7,53.7,53.7,0.0,53.7,53.7,53.7,53.7,0.0
2019-11-08 13:00:00,53.44,53.44,53.43,53.43,200.0,53.44,53.44,53.43,53.43,200.0
2019-11-08 13:30:00,53.48,53.5,53.48,53.5,200.0,53.48,53.5,53.48,53.5,200.0
2019-11-08 14:00:00,53.37,53.37,53.37,53.37,200.0,53.37,53.37,53.37,53.37,200.0
2019-11-08 14:30:00,53.38,53.38,53.38,53.38,100.0,53.38,53.38,53.38,53.38,100.0
2019-11-08 15:00:00,53.45,53.64,53.45,53.64,400.0,53.45,53.64,53.45,53.64,400.0
2019-11-08 15:30:00,53.52,53.72,53.52,53.72,1000.0,53.52,53.72,53.52,53.72,1000.0
2019-11-11 09:30:00,53.25,53.25,52.66,52.66,200.0,53.25,53.25,52.66,52.66,200.0
2019-11-11 10:00:00,52.95,52.95,52.95,52.95,200.0,52.95,52.95,52.95,52.95,200.0
2019-11-11 10:30:00,53.15,53.26,53.15,53.26,300.0,53.15,53.26,53.15,53.26,300.0
2019-11-11 11:00:00,53.26,53.26,53.26,53.26,0.0,53.26,53.26,53.26,53.26,0.0
2019-11-11 11:30:00,53.19,53.19,53.19,53.19,100.0,53.19,53.19,53.19,53.19,100.0
2019-11-11 12:00:00,53.19,53.19,53.19,53.19,0.0,53.19,53.19,53.19,53.19,0.0
2019-11-11 12:30:00,53.04,53.04,53.04,53.04,100.0,53.04,53.04,53.04,53.04,100.0
2019-11-11 13:00:00,53.11,53.11,53.11,53.11,100.0,53.11,53.11,53.11,53.11,100.0
2019-11-11 13:30:00,53.04,53.04,53.04,53.04,100.0,53.04,53.04,53.04,53.04,100.0
2019-11-11 14:00:00,53.14,53.14,53.04,53.04,200.0,53.14,53.14,53.04,53.04,200.0
2019-11-11 14:30:00,53.04,53.04,53.04,53.04,0.0,53.04,53.04,53.04,53.04,0.0
2019-11-11 15:00:00,53.13,53.19,53.13,53.19,400.0,53.13,53.19,53.13,53.19,400.0
2019-11-11 15:30:00,53.3,53.32,52.95,53.05,1186.0,53.3,53.32,52.95,53.05,1186.0
2019-11-12 09:30:00,53.3,53.43,53.3,53.41,300.0,53.3,53.43,53.3,53.41,300.0
2019-11-12 10:00:00,53.59,53.59,53.5,53.59,400.0,53.59,53.59,53.5,53.59,400.0
2019-11-12 10:30:00,53.78,53.78,53.67,53.67,200.0,53.78,53.78,53.67,53.67,200.0
2019-11-12 11:00:00,53.7,53.7,53.54,53.54,300.0,53.7,53.7,53.54,53.54,300.0
2019-11-12 11:30:00,53.5,53.5,53.31,53.32,1100.0,53.5,53.5,53.31,53.32,1100.0
2019-11-12 12:00:00,53.4,53.4,53.4,53.4,100.0,53.4,53.4,53.4,53.4,100.0
2019-11-12 12:30:00,53.37,53.37,53.37,53.37,100.0,53.37,53.37,53.37,53.37,100.0
2019-11-12 13:00:00,53.46,53.46,53.4,53.4,900.0,53.46,53.46,53.4,53.4,900.0
2019-11-12 13:30:00,53.34,53.42,53.33,53.33,1100.0,53.34,53.42,53.33,53.33,1100.0
2019-11-12 14:00:00,53.29,53.29,53.14,53.14,200.0,53.29,53.29,53.14,53.14,200.0
2019-11-12 14:30:00,53.18,53.18,53.0,53.0,300.0,53.18,53.18,53.0,53.0,300.0
2019-11-12 15:00:00,53.02,53.07,53.02,53.07,200.0,53.02,53.07,53.02,53.07,200.0
2019-11-12 15:30:00,53.19,53.35,53.16,53.35,1700.0,53.19,53.35,53.16,53.35,1700.0
2019-11-13 09:30:00,52.5,52.5,52.4,52.4,200.0,52.5,52.5,52.4,52.4,200.0
2019-11-13 10:00:00,52.32,52.59,52.32,52.59,400.0,52.32,52.59,52.32,52.59,400.0
2019-11-13 10:30:00,52.61,52.79,52.57,52.79,300.0,52.61,52.79,52.57,52.79,300.0
2019-11-13 11:00:00,52.88,53.04,52.88,53.02,300.0,52.88,53.04,52.88,53.02,300.0
2019-11-13 11:30:00,53.21,53.32,53.21,53.32,200.0,53.21,53.32,53.21,53.32,200.0
2019-11-13 12:00:00,53.21,53.21,53.13,53.13,300.0,53.21,53.21,53.13,53.13,300.0
2019-11-13 12:30:00,53.13,53.13,53.13,53.13,100.0,53.13,53.13,53.13,53.13,100.0
2019-11-13 13:00:00,53.24,53.24,53.24,53.24,100.0,53.24,53.24,53.24,53.24,100.0
2019-11-13 13:30:00,53.3,53.3,53.3,53.3,100.0,53.3,53.3,53.3,53.3,100.0
2019-11-13 14:00:00,52.79,52.86,52.79,52.86,200.0,52.79,52.86,52.79,52.86,200.0
2019-11-13 14:30:00,53.13,53.23,53.13,53.23,400.0,53.13,53.23,53.13,53.23,400.0
2019-11-13 15:00:00,53.23,53.23,53.23,53.23,0.0,53.23,53.23,53.23,53.23,0.0
2019-11-13 15:30:00,53.24,53.28,53.24,53.28,200.0,53.24,53.28,53.24,53.28,200.0
2019-11-14 09:30:00,53.01,53.01,52.52,52.55,700.0,53.01,53.01,52.52,52.55,700.0
2019-11-14 10:00:00,52.71,53.05,52.71,53.02,300.0,52.71,53.05,52.71,53.02,300.0
2019-11-14 10:30:00,52.87,52.88,52.87,52.88,200.0,52.87,52.88,52.87,52.88,200.0
2019-11-14 11:00:00,52.74,52.95,52.74,52.94,1000.0,52.74,52.95,52.74,52.94,1000.0
2019-11-14 11:30:00,52.96,52.96,52.96,52.96,100.0,52.96,52.96,52.96,52.96,100.0
2019-11-14 12:00:00,52.84,52.84,52.84,52.84,100.0,52.84,52.84,52.84,52.84,100.0
2019-11-14 12:30:00,53.0,53.0,52.94,52.94,200.0,53.0,53.0,52.94,52.94,200.0
2019-11-14 13:00:00,53.05,53.05,53.05,53.05,100.0,53.05,53.05,53.05,53.05,100.0
2019-11-14 13:30:00,52.99,53.05,52.99,53.05,300.0,52.99,53.05,52.99,53.05,300.0
2019-11-14 14:00:00,52.94,52.97,52.94,52.97,200.0,52.94,52.97,52.94,52.97,200.0
2019-11-14 14:30:00,52.93,52.93,52.87,52.87,400.0,52.93,52.93,52.87,52.87,400.0
2019-11-14 15:00:00,52.82,52.82,52.82,52.82,100.0,52.82,52.82,52.82,52.82,100.0
2019-11-14 15:30:00,52.95,52.98,52.9,52.9,761.0,52.95,52.98,52.9,52.9,761.0
2019-11-15 10:00:00,52.74,52.74,52.54,52.54,600.0,52.74,52.74,52.54,52.54,600.0
2019-11-15 10:30:00,52.48,52.48,52.43,52.43,400.0,52.48,52.48,52.43,52.43,400.0
2019-11-15 11:00:00,52.7,52.7,52.49,52.54,597.0,52.7,52.7,52.49,52.54,597.0
2019-11-15 11:30:00,52.66,52.66,52.66,52.66,100.0,52.66,52.66,52.66,52.66,100.0
2019-11-15 12:00:00,52.53,52.53,52.53,52.53,100.0,52.53,52.53,52.53,52.53,100.0
2019-11-15 12:30:00,52.48,52.49,52.48,52.49,200.0,52.48,52.49,52.48,52.49,200.0
2019-11-15 13:00:00,52.54,52.54,52.45,52.45,300.0,52.54,52.54,52.45,52.45,300.0
2019-11-15 13:30:00,52.44,52.46,52.37,52.37,700.0,52.44,52.46,52.37,52.37,700.0
2019-11-15 14:00:00,52.34,52.34,52.28,52.28,1000.0,52.34,52.34,52.28,52.28,1000.0
2019-11-15 14:30:00,52.23,52.23,52.18,52.18,700.0,52.23,52.23,52.18,52.18,700.0
2019-11-15 15:00:00,52.2,52.2,52.1,52.12,600.0,52.2,52.2,52.1,52.12,600.0
2019-11-15 15:30:00,52.17,52.37,52.16,52.37,1000.0,52.17,52.37,52.16,52.37,1000.0
2019-11-18 09:30:00,51.51,51.51,51.51,51.51,100.0,51.51,51.51,51.51,51.51,100.0
2019-11-18 10:00:00,51.15,51.43,51.1,51.11,1200.0,51.15,51.43,51.1,51.11,1200.0
2019-11-18 10:30:00,51.07,51.18,50.89,50.94,1900.0,51.07,51.18,50.89,50.94,1900.0
2019-11-18 11:00:00,51.09,51.31,51.09,51.25,1200.0,51.09,51.31,51.09,51.25,1200.0
2019-11-18 11:30:00,51.21,51.27,51.21,51.27,200.0,51.21,51.27,51.21,51.27,200.0
2019-11-18 12:00:00,51.22,51.37,51.19,51.19,1100.0,51.22,51.37,51.19,51.19,1100.0
2019-11-18 12:30:00,51.17,51.17,51.08,51.08,300.0,51.17,51.17,51.08,51.08,300.0
2019-11-18 13:00:00,51.01,51.01,51.01,51.01,100.0,51.01,51.01,51.01,51.01,100.0
2019-11-18 13:30:00,51.06,51.09,51.06,51.09,200.0,51.06,51.09,51.06,51.09,200.0
2019-11-18 14:00:00,51.08,51.08,51.03,51.04,600.0,51.08,51.08,51.03,51.04,600.0
2019-11-18 14:30:00,50.92,51.0,50.92,50.97,775.0,50.92,51.0,50.92,50.97,775.0
2019-11-18 15:00:00,50.98,51.02,50.89,51.02,600.0,50.98,51.02,50.89,51.02,600.0
2019-11-18 15:30:00,50.91,50.91,50.68,50.68,1364.0,50.91,50.91,50.68,50.68,1364.0
2019-11-19 09:30:00,51.27,51.28,50.93,50.93,1300.0,51.27,51.28,50.93,50.93,1300.0
2019-11-19 10:00:00,50.61,51.02,50.61,50.99,700.0,50.61,51.02,50.61,50.99,700.0
2019-11-19 10:30:00,50.9,50.9,50.59,50.59,600.0,50.9,50.9,50.59,50.59,600.0
2019-11-19 11:00:00,50.67,50.74,50.64,50.64,500.0,50.67,50.74,50.64,50.64,500.0
2019-11-19 11:30:00,50.82,51.01,50.81,51.01,1450.0,50.82,51.01,50.81,51.01,1450.0
2019-11-19 12:00:00,51.04,51.04,50.98,50.98,300.0,51.04,51.04,50.98,50.98,300.0
2019-11-19 12:30:00,50.96,51.0,50.81,50.81,1200.0,50.96,51.0,50.81,50.81,1200.0
2019-11-19 13:00:00,50.81,50.89,50.8,50.88,600.0,50.81,50.89,50.8,50.88,600.0
2019-11-19 13:30:00,50.86,50.99,50.86,50.95,500.0,50.86,50.99,50.86,50.95,500.0
2019-11-19 14:00:00,50.96,51.21,50.96,51.15,600.0,50.96,51.21,50.96,51.15,600.0
2019-11-19 14:30:00,51.19,51.19,51.03,51.07,1000.0,51.19,51.19,51.03,51.07,1000.0
2019-11-19 15:00:00,51.08,51.11,50.9,50.9,1000.0,51.08,51.11,50.9,50.9,1000.0
2019-11-19 15:30:00,50.81,50.81,50.66,50.74,1100.0,50.81,50.81,50.66,50.74,1100.0
2019-11-20 09:30:00,50.83,50.83,50.42,50.5,1300.0,50.83,50.83,50.42,50.5,1300.0
2019-11-20 10:00:00,50.48,50.48,50.36,50.36,600.0,50.48,50.48,50.36,50.36,600.0
2019-11-20 10:30:00,50.47,50.56,50.37,50.4,2500.0,50.47,50.56,50.37,50.4,2500.0
2019-11-20 11:00:00,50.42,50.43,50.24,50.24,1973.0,50.42,50.43,50.24,50.24,1973.0
2019-11-20 11:30:00,50.21,50.22,50.13,50.18,1100.0,50.21,50.22,50.13,50.18,1100.0
2019-11-20 12:00:00,50.04,50.08,50.04,50.07,400.0,50.04,50.08,50.04,50.07,400.0
2019-11-20 12:30:00,50.18,50.25,50.12,50.12,1100.0,50.18,50.25,50.12,50.12,1100.0
2019-11-20 13:00:00,49.81,49.81,49.3,49.79,1700.0,49.81,49.81,49.3,49.79,1700.0
2019-11-20 13:30:00,49.63,49.63,49.63,49.63,300.0,49.63,49.63,49.63,49.63,300.0
2019-11-20 14:00:00,49.84,49.84,49.71,49.74,700.0,49.84,49.84,49.71,49.74,700.0
2019-11-20 14:30:00,49.76,49.84,49.76,49.78,920.0,49.76,49.84,49.76,49.78,920.0
2019-11-20 15:00:00,49.81,49.81,49.56,49.56,1500.0,49.81,49.81,49.56,49.56,1500.0
2019-11-20 15:30:00,49.54,49.54,49.2,49.31,5028.0,49.54,49.54,49.2,49.31,5028.0
2019-11-21 09:30:00,49.19,49.19,48.77,48.99,987.0,49.19,49.19,48.77,48.99,987.0
2019-11-21 10:00:00,48.91,49.11,48.51,48.79,800.0,48.91,49.11,48.51,48.79,800.0
2019-11-21 10:30:00,48.75,48.85,48.63,48.63,1000.0,48.75,48.85,48.63,48.63,1000.0
2019-11-21 11:00:00,48.79,48.79,48.79,48.79,100.0,48.79,48.79,48.79,48.79,100.0
2019-11-21 11:30:00,48.72,48.72,48.55,48.55,200.0,48.72,48.72,48.55,48.55,200.0
2019-11-21 12:00:00,48.47,48.55,48.37,48.38,1100.0,48.47,48.55,48.37,48.38,1100.0
2019-11-21 12:30:00,48.41,48.41,48.38,48.38,213.0,48.41,48.41,48.38,48.38,213.0
2019-11-21 13:00:00,48.61,48.61,48.5,48.5,800.0,48.61,48.61,48.5,48.5,800.0
2019-11-21 13:30:00,48.5,48.5,48.5,48.5,0.0,48.5,48.5,48.5,48.5,0.0
2019-11-21 14:00:00,48.42,48.56,48.42,48.56,300.0,48.42,48.56,48.42,48.56,300.0
2019-11-21 14:30:00,48.6,48.6,48.6,48.6,300.0,48.6,48.6,48.6,48.6,300.0
2019-11-21 15:00:00,48.55,48.61,48.48,48.55,1500.0,48.55,48.61,48.48,48.55,1500.0
2019-11-21 15:30:00,48.63,48.83,48.55,48.66,2616.0,48.63,48.83,48.55,48.66,2616.0
2019-11-22 09:30:00,49.29,49.71,49.29,49.67,1100.0,49.29,49.71,49.29,49.67,1100.0
2019-11-22 10:00:00,49.68,49.68,49.37,49.5,1200.0,49.68,49.68,49.37,49.5,1200.0
2019-11-22 10:30:00,49.26,49.43,49.26,49.43,200.0,49.26,49.43,49.26,49.43,200.0
2019-11-22 11:00:00,49.32,49.52,49.32,49.52,600.0,49.32,49.52,49.32,49.52,600.0
2019-11-22 11:30:00,49.43,49.43,49.32,49.38,600.0,49.43,49.43,49.32,49.38,600.0
2019-11-22 12:00:00,49.32,49.33,49.11,49.11,800.0,49.32,49.33,49.11,49.11,800.0
2019-11-22 12:30:00,48.96,49.2,48.96,49.2,200.0,48.96,49.2,48.96,49.2,200.0
2019-11-22 13:00:00,49.18,49.18,49.12,49.12,400.0,49.18,49.18,49.12,49.12,400.0
2019-11-22 13:30:00,49.12,49.14,48.91,48.98,800.0,49.12,49.14,48.91,48.98,800.0
2019-11-22 14:00:00,49.0,49.0,48.92,48.92,900.0,49.0,49.0,48.92,48.92,900.0
2019-11-22 14:30:00,48.97,48.97,48.88,48.97,600.0,48.97,48.97,48.88,48.97,600.0
2019-11-22 15:00:00,49.05,49.05,48.97,48.98,700.0,49.05,49.05,48.97,48.98,700.0
2019-11-22 15:30:00,48.96,48.98,48.8,48.81,1405.0,48.96,48.98,48.8,48.81,1405.0
2019-11-25 09:30:00,49.36,49.69,49.36,49.65,700.0,49.36,49.69,49.36,49.65,700.0
2019-11-25 10:00:00,49.67,49.99,49.67,49.99,1809.0,49.67,49.99,49.67,49.99,1809.0
2019-11-25 10:30:00,50.14,50.27,50.14,50.27,200.0,50.14,50.27,50.14,50.27,200.0
2019-11-25 11:00:00,49.86,49.9,49.86,49.9,600.0,49.86,49.9,49.86,49.9,600.0
2019-11-25 11:30:00,49.9,49.9,49.9,49.9,0.0,49.9,49.9,49.9,49.9,0.0
2019-11-25 12:00:00,49.9,49.9,49.9,49.9,0.0,49.9,49.9,49.9,49.9,0.0
2019-11-25 12:30:00,49.9,49.9,49.9,49.9,0.0,49.9,49.9,49.9,49.9,0.0
2019-11-25 13:00:00,49.92,49.95,49.85,49.95,570.0,49.92,49.95,49.85,49.95,570.0
2019-11-25 13:30:00,50.0,50.06,49.96,50.02,2196.0,50.0,50.06,49.96,50.02,2196.0
2019-11-25 14:00:00,50.02,50.14,50.02,50.14,1000.0,50.02,50.14,50.02,50.14,1000.0
2019-11-25 14:30:00,50.08,50.16,50.08,50.12,4940.0,50.08,50.16,50.08,50.12,4940.0
2019-11-25 15:00:00,49.99,50.01,49.99,49.99,400.0,49.99,50.01,49.99,49.99,400.0
2019-11-25 15:30:00,49.86,49.96,49.8,49.83,800.0,49.86,49.96,49.8,49.83,800.0
2019-11-26 09:30:00,50.0,50.0,49.88,49.88,200.0,50.0,50.0,49.88,49.88,200.0
2019-11-26 10:00:00,49.91,50.02,49.79,49.81,1700.0,49.91,50.02,49.79,49.81,1700.0
2019-11-26 10:30:00,49.79,49.79,49.63,49.69,1060.0,49.79,49.79,49.63,49.69,1060.0
2019-11-26 11:00:00,49.75,49.77,49.6,49.6,600.0,49.75,49.77,49.6,49.6,600.0
2019-11-26 11:30:00,49.48,49.56,49.48,49.56,200.0,49.48,49.56,49.48,49.56,200.0
2019-11-26 12:00:00,49.61,49.74,49.61,49.66,496.0,49.61,49.74,49.61,49.66,496.0
2019-11-26 12:30:00,49.63,49.67,49.63,49.67,200.0,49.63,49.67,49.63,49.67,200.0
2019-11-26 13:00:00,49.57,49.57,49.42,49.42,500.0,49.57,49.57,49.42,49.42,500.0
2019-11-26 13:30:00,49.41,49.41,49.31,49.33,1761.0,49.41,49.41,49.31,49.33,1761.0
2019-11-26 14:00:00,49.34,49.39,49.29,49.29,2000.0,49.34,49.39,49.29,49.29,2000.0
2019-11-26 14:30:00,49.31,49.42,49.31,49.42,884.0,49.31,49.42,49.31,49.42,884.0
2019-11-26 15:00:00,49.5,49.52,49.32,49.38,1564.0,49.5,49.52,49.32,49.38,1564.0
2019-11-26 15:30:00,49.38,49.43,49.01,49.18,6777.0,49.38,49.43,49.01,49.18,6777.0
2019-11-27 09:30:00,49.62,49.67,49.59,49.67,1887.0,49.62,49.67,49.59,49.67,1887.0
2019-11-27 10:00:00,49.73,49.73,49.73,49.73,100.0,49.73,49.73,49.73,49.73,100.0
2019-11-27 10:30:00,49.69,49.69,49.69,49.69,100.0,49.69,49.69,49.69,49.69,100.0
2019-11-27 11:00:00,49.64,49.8,49.62,49.8,1050.0,49.64,49.8,49.62,49.8,1050.0
2019-11-27 11:30:00,49.77,49.79,49.77,49.79,200.0,49.77,49.79,49.77,49.79,200.0
2019-11-27 12:00:00,49.75,49.75,49.65,49.65,300.0,49.75,49.75,49.65,49.65,300.0
2019-11-27 12:30:00,49.56,49.56,49.5,49.5,1400.0,49.56,49.56,49.5,49.5,1400.0
2019-11-27 13:00:00,49.5,49.5,49.5,49.5,0.0,49.5,49.5,49.5,49.5,0.0
2019-11-27 13:30:00,49.62,49.75,49.56,49.75,300.0,49.62,49.75,49.56,49.75,300.0
2019-11-27 14:00:00,49.78,49.86,49.73,49.73,528.0,49.78,49.86,49.73,49.73,528.0
2019-11-27 14:30:00,49.83,49.84,49.83,49.84,400.0,49.83,49.84,49.83,49.84,400.0
2019-11-27 15:00:00,49.8,49.96,49.8,49.96,600.0,49.8,49.96,49.8,49.96,600.0
2019-11-27 15:30:00,49.94,49.94,49.82,49.94,1833.0,49.94,49.94,49.82,49.94,1833.0
2019-11-29 09:30:00,49.06,49.18,48.78,48.98,2100.0,49.06,49.18,48.78,48.98,2100.0
2019-11-29 10:00:00,48.88,48.95,48.79,48.88,1100.0,48.88,48.95,48.79,48.88,1100.0
2019-11-29 10:30:00,48.94,49.18,48.94,49.18,300.0,48.94,49.18,48.94,49.18,300.0
2019-11-29 11:00:00,48.95,49.02,48.86,49.02,1470.0,48.95,49.02,48.86,49.02,1470.0
2019-11-29 11:30:00,48.98,49.08,48.98,49.02,300.0,48.98,49.08,48.98,49.02,300.0
2019-11-29 12:00:00,48.95,49.02,48.93,49.02,523.0,48.95,49.02,48.93,49.02,523.0
2019-11-29 12:30:00,48.94,48.94,48.41,48.41,2546.0,48.94,48.94,48.41,48.41,2546.0
2019-12-02 09:30:00,48.4,48.4,47.92,47.92,400.0,48.4,48.4,47.92,47.92,400.0
2019-12-02 10:00:00,47.7,47.7,47.36,47.57,600.0,47.7,47.7,47.36,47.57,600.0
2019-12-02 10:30:00,47.14,47.14,46.83,46.96,1316.0,47.14,47.14,46.83,46.96,1316.0
2019-12-02 11:00:00,46.99,47.16,46.9,47.13,1300.0,46.99,47.16,46.9,47.13,1300.0
2019-12-02 11:30:00,47.14,47.31,47.03,47.31,1100.0,47.14,47.31,47.03,47.31,1100.0
2019-12-02 12:00:00,47.33,47.39,47.03,47.03,600.0,47.33,47.39,47.03,47.03,600.0
2019-12-02 12:30:00,47.07,47.07,46.9,46.94,1601.0,47.07,47.07,46.9,46.94,1601.0
2019-12-02 13:00:00,46.97,47.08,46.97,47.06,1500.0,46.97,47.08,46.97,47.06,1500.0
2019-12-02 13:30:00,46.9,46.94,46.75,46.94,900.0,46.9,46.94,46.75,46.94,900.0
2019-12-02 14:00:00,46.91,47.01,46.89,47.0,865.0,46.91,47.01,46.89,47.0,865.0
2019-12-02 14:30:00,47.01,47.01,46.9,46.9,1000.0,47.01,47.01,46.9,46.9,1000.0
2019-12-02 15:00:00,46.85,46.9,46.77,46.9,2087.0,46.85,46.9,46.77,46.9,2087.0
2019-12-02 15:30:00,46.9,47.05,46.9,46.95,3620.0,46.9,47.05,46.9,46.95,3620.0
2019-12-03 09:30:00,46.02,46.06,45.57,45.93,900.0,46.02,46.06,45.57,45.93,900.0
2019-12-03 10:00:00,45.97,46.17,45.85,46.05,3078.0,45.97,46.17,45.85,46.05,3078.0
2019-12-03 10:30:00,46.03,46.1,45.91,45.92,900.0,46.03,46.1,45.91,45.92,900.0
2019-12-03 11:00:00,45.93,46.02,45.8,45.8,2000.0,45.93,46.02,45.8,45.8,2000.0
2019-12-03 11:30:00,45.79,45.97,45.79,45.94,800.0,45.79,45.97,45.79,45.94,800.0
2019-12-03 12:00:00,45.88,46.0,45.87,45.89,1800.0,45.88,46.0,45.87,45.89,1800.0
2019-12-03 12:30:00,45.97,45.97,45.92,45.92,400.0,45.97,45.97,45.92,45.92,400.0
2019-12-03 13:00:00,45.84,45.9,45.8,45.8,700.0,45.84,45.9,45.8,45.8,700.0
2019-12-03 13:30:00,45.81,45.94,45.81,45.94,3271.0,45.81,45.94,45.81,45.94,3271.0
2019-12-03 14:00:00,45.94,45.96,45.74,45.78,2302.0,45.94,45.96,45.74,45.78,2302.0
2019-12-03 14:30:00,45.77,45.78,45.67,45.7,1400.0,45.77,45.78,45.67,45.7,1400.0
2019-12-03 15:00:00,45.69,45.94,45.6,45.93,2740.0,45.69,45.94,45.6,45.93,2740.0
2019-12-03 15:30:00,45.92,45.92,45.74,45.76,6177.0,45.92,45.92,45.74,45.76,6177.0
2019-12-04 09:30:00,46.73,46.73,46.5,46.64,3000.0,46.73,46.73,46.5,46.64,3000.0
2019-12-04 10:00:00,46.79,46.79,46.5,46.72,1600.0,46.79,46.79,46.5,46.72,1600.0
2019-12-04 10:30:00,46.93,46.93,46.71,46.71,700.0,46.93,46.93,46.71,46.71,700.0
2019-12-04 11:00:00,46.74,46.8,46.67,46.76,1100.0,46.74,46.8,46.67,46.76,1100.0
2019-12-04 11:30:00,46.77,47.13,46.77,46.97,1000.0,46.77,47.13,46.77,46.97,1000.0
2019-12-04 12:00:00,46.97,47.05,46.95,46.95,500.0,46.97,47.05,46.95,46.95,500.0
2019-12-04 12:30:00,46.98,47.03,46.95,47.03,800.0,46.98,47.03,46.95,47.03,800.0
2019-12-04 13:00:00,46.97,47.03,46.97,47.0,1700.0,46.97,47.03,46.97,47.0,1700.0
2019-12-04 13:30:00,47.03,47.2,47.02,47.2,2900.0,47.03,47.2,47.02,47.2,2900.0
2019-12-04 14:00:00,47.2,47.21,47.01,47.16,3450.0,47.2,47.21,47.01,47.16,3450.0
2019-12-04 14:30:00,47.12,47.13,46.97,47.1,2545.0,47.12,47.13,46.97,47.1,2545.0
2019-12-04 15:00:00,47.1,47.13,46.96,47.06,2327.0,47.1,47.13,46.96,47.06,2327.0
2019-12-04 15:30:00,46.98,47.01,46.72,46.82,5884.0,46.98,47.01,46.72,46.82,5884.0
2019-12-05 09:30:00,46.81,48.7,46.81,47.08,6156.0,46.81,48.7,46.81,47.08,6156.0
2019-12-05 10:00:00,46.82,46.86,46.12,46.33,3835.0,46.82,46.86,46.12,46.33,3835.0
2019-12-05 10:30:00,46.49,46.93,46.49,46.5,800.0,46.49,46.93,46.49,46.5,800.0
2019-12-05 11:00:00,46.5,46.53,46.32,46.47,1200.0,46.5,46.53,46.32,46.47,1200.0
2019-12-05 11:30:00,46.21,46.23,46.03,46.16,1200.0,46.21,46.23,46.03,46.16,1200.0
2019-12-05 12:00:00,46.05,46.06,45.75,45.81,1253.0,46.05,46.06,45.75,45.81,1253.0
2019-12-05 12:30:00,45.89,46.05,45.53,45.67,1100.0,45.89,46.05,45.53,45.67,1100.0
2019-12-05 13:00:00,45.5,45.66,45.5,45.63,800.0,45.5,45.66,45.5,45.63,800.0
2019-12-05 13:30:00,45.71,45.71,45.45,45.55,800.0,45.71,45.71,45.45,45.55,800.0
2019-12-05 14:00:00,45.42,45.45,45.29,45.37,3479.0,45.42,45.45,45.29,45.37,3479.0
2019-12-05 14:30:00,45.36,45.46,45.28,45.31,1900.0,45.36,45.46,45.28,45.31,1900.0
2019-12-05 15:00:00,45.37,45.46,45.3,45.4,7817.0,45.37,45.46,45.3,45.4,7817.0
2019-12-05 15:30:00,45.42,46.08,45.42,45.96,8086.0,45.42,46.08,45.42,45.96,8086.0
2019-12-06 09:30:00,46.84,47.52,46.84,47.52,2400.0,46.84,47.52,46.84,47.52,2400.0
2019-12-06 10:00:00,47.78,47.79,47.63,47.63,1400.0,47.78,47.79,47.63,47.63,1400.0
2019-12-06 10:30:00,47.65,47.92,47.48,47.92,900.0,47.65,47.92,47.48,47.92,900.0
2019-12-06 11:00:00,48.0,48.11,47.85,47.85,1298.0,48.0,48.11,47.85,47.85,1298.0
2019-12-06 11:30:00,47.78,47.87,47.78,47.85,600.0,47.78,47.87,47.78,47.85,600.0
2019-12-06 12:00:00,47.9,47.97,47.88,47.89,2437.0,47.9,47.97,47.88,47.89,2437.0
2019-12-06 12:30:00,47.72,47.72,47.54,47.54,400.0,47.72,47.72,47.54,47.54,400.0
2019-12-06 13:00:00,47.48,47.48,47.44,47.44,200.0,47.48,47.48,47.44,47.44,200.0
2019-12-06 13:30:00,47.52,47.52,47.49,47.49,200.0,47.52,47.52,47.49,47.49,200.0
2019-12-06 14:00:00,47.48,47.55,47.34,47.55,900.0,47.48,47.55,47.34,47.55,900.0
2019-12-06 14:30:00,47.54,47.54,47.48,47.5,400.0,47.54,47.54,47.48,47.5,400.0
2019-12-06 15:00:00,47.52,47.52,47.51,47.51,687.0,47.52,47.52,47.51,47.51,687.0
2019-12-06 15:30:00,47.63,47.63,47.4,47.4,1145.0,47.63,47.63,47.4,47.4,1145.0
2019-12-09 09:30:00,47.44,47.44,47.23,47.24,300.0,47.44,47.44,47.23,47.24,300.0
2019-12-09 10:00:00,47.25,47.57,47.25,47.55,900.0,47.25,47.57,47.25,47.55,900.0
2019-12-09 10:30:00,47.57,47.65,47.57,47.65,300.0,47.57,47.65,47.57,47.65,300.0
2019-12-09 11:00:00,47.61,47.61,47.57,47.57,300.0,47.61,47.61,47.57,47.57,300.0
2019-12-09 11:30:00,47.53,47.53,47.33,47.33,900.0,47.53,47.53,47.33,47.33,900.0
2019-12-09 12:00:00,47.21,47.23,47.2,47.23,300.0,47.21,47.23,47.2,47.23,300.0
2019-12-09 12:30:00,47.16,47.16,47.16,47.16,100.0,47.16,47.16,47.16,47.16,100.0
2019-12-09 13:00:00,47.15,47.15,47.01,47.01,200.0,47.15,47.15,47.01,47.01,200.0
2019-12-09 13:30:00,46.82,46.82,46.82,46.82,100.0,46.82,46.82,46.82,46.82,100.0
2019-12-09 14:00:00,46.78,46.83,46.75,46.78,1018.0,46.78,46.83,46.75,46.78,1018.0
2019-12-09 14:30:00,46.72,46.79,46.72,46.77,900.0,46.72,46.79,46.72,46.77,900.0
2019-12-09 15:00:00,46.82,46.82,46.68,46.68,1200.0,46.82,46.82,46.68,46.68,1200.0
2019-12-09 15:30:00,46.65,46.79,46.5,46.5,1700.0,46.65,46.79,46.5,46.5,1700.0
2019-12-10 09:30:00,46.65,46.96,46.63,46.94,900.0,46.65,46.96,46.63,46.94,900.0
2019-12-10 10:00:00,47.01,47.01,46.95,46.98,900.0,47.01,47.01,46.95,46.98,900.0
2019-12-10 10:30:00,47.28,47.34,47.12,47.12,1538.0,47.28,47.34,47.12,47.12,1538.0
2019-12-10 11:00:00,47.23,47.35,47.19,47.22,800.0,47.23,47.35,47.19,47.22,800.0
2019-12-10 11:30:00,47.3,47.3,47.06,47.06,1300.0,47.3,47.3,47.06,47.06,1300.0
2019-12-10 12:00:00,46.9,46.91,46.69,46.73,1419.0,46.9,46.91,46.69,46.73,1419.0
2019-12-10 12:30:00,46.71,46.79,46.71,46.79,764.0,46.71,46.79,46.71,46.79,764.0
2019-12-10 13:00:00,46.92,46.92,46.88,46.88,800.0,46.92,46.92,46.88,46.88,800.0
2019-12-10 13:30:00,46.87,46.87,46.84,46.87,490.0,46.87,46.87,46.84,46.87,490.0
2019-12-10 14:00:00,46.84,46.95,46.84,46.84,1029.0,46.84,46.95,46.84,46.84,1029.0
2019-12-10 14:30:00,46.92,46.95,46.86,46.92,806.0,46.92,46.95,46.86,46.92,806.0
2019-12-10 15:00:00,46.92,46.93,46.88,46.91,900.0,46.92,46.93,46.88,46.91,900.0
2019-12-10 15:30:00,46.84,46.89,46.78,46.89,3340.0,46.84,46.89,46.78,46.89,3340.0
2019-12-11 09:30:00,46.84,47.47,46.84,47.46,1472.0,46.84,47.47,46.84,47.46,1472.0
2019-12-11 10:00:00,47.49,47.49,47.42,47.42,888.0,47.49,47.49,47.42,47.42,888.0
2019-12-11 10:30:00,47.43,47.43,47.08,47.08,876.0,47.43,47.43,47.08,47.08,876.0
2019-12-11 11:00:00,47.22,47.32,47.22,47.32,405.0,47.22,47.32,47.22,47.32,405.0
2019-12-11 11:30:00,47.2,47.31,47.2,47.31,400.0,47.2,47.31,47.2,47.31,400.0
2019-12-11 12:00:00,47.29,47.29,47.22,47.22,200.0,47.29,47.29,47.22,47.22,200.0
2019-12-11 12:30:00,47.15,47.18,47.15,47.17,500.0,47.15,47.18,47.15,47.17,500.0
2019-12-11 13:00:00,47.17,47.21,47.16,47.17,900.0,47.17,47.21,47.16,47.17,900.0
2019-12-11 13:30:00,47.12,47.14,47.07,47.07,600.0,47.12,47.14,47.07,47.07,600.0
2019-12-11 14:00:00,47.32,47.35,47.27,47.34,1511.0,47.32,47.35,47.27,47.34,1511.0
2019-12-11 14:30:00,47.35,47.43,47.33,47.43,1275.0,47.35,47.43,47.33,47.43,1275.0
2019-12-11 15:00:00,47.41,47.52,47.36,47.49,1030.0,47.41,47.52,47.36,47.49,1030.0
2019-12-11 15:30:00,47.53,47.53,47.33,47.4,2339.0,47.53,47.53,47.33,47.4,2339.0
2019-12-12 09:30:00,47.41,48.32,47.33,48.27,1700.0,47.41,48.32,47.33,48.27,1700.0
2019-12-12 10:00:00,48.42,48.76,48.2,48.2,2916.0,48.42,48.76,48.2,48.2,2916.0
2019-12-12 10:30:00,48.31,48.42,48.31,48.41,1200.0,48.31,48.42,48.31,48.41,1200.0
2019-12-12 11:00:00,48.43,48.46,48.3,48.45,2100.0,48.43,48.46,48.3,48.45,2100.0
2019-12-12 11:30:00,48.38,48.43,48.29,48.37,800.0,48.38,48.43,48.29,48.37,800.0
2019-12-12 12:00:00,48.36,48.36,48.07,48.15,1400.0,48.36,48.36,48.07,48.15,1400.0
2019-12-12 12:30:00,48.29,48.37,48.29,48.35,1300.0,48.29,48.37,48.29,48.35,1300.0
2019-12-12 13:00:00,48.34,48.41,48.34,48.34,500.0,48.34,48.41,48.34,48.34,500.0
2019-12-12 13:30:00,48.36,48.38,48.31,48.31,300.0,48.36,48.38,48.31,48.31,300.0
2019-12-12 14:00:00,48.27,48.27,48.22,48.22,200.0,48.27,48.27,48.22,48.22,200.0
2019-12-12 14:30:00,48.35,48.57,48.35,48.54,1760.0,48.35,48.57,48.35,48.54,1760.0
2019-12-12 15:00:00,48.61,48.66,48.61,48.66,900.0,48.61,48.66,48.61,48.66,900.0
2019-12-12 15:30:00,48.69,48.79,48.57,48.62,2800.0,48.69,48.79,48.57,48.62,2800.0
2019-12-13 09:30:00,48.24,48.6,48.24,48.6,1425.0,48.24,48.6,48.24,48.6,1425.0
2019-12-13 10:00:00,48.67,49.1,48.67,48.73,1225.0,48.67,49.1,48.67,48.73,1225.0
2019-12-13 10:30:00,48.64,48.64,48.32,48.37,1300.0,48.64,48.64,48.32,48.37,1300.0
2019-12-13 11:00:00,48.33,48.35,48.32,48.33,474.0,48.33,48.35,48.32,48.33,474.0
2019-12-13 11:30:00,48.12,48.27,48.12,48.2,500.0,48.12,48.27,48.12,48.2,500.0
2019-12-13 12:00:00,48.29,48.29,48.23,48.23,500.0,48.29,48.29,48.23,48.23,500.0
2019-12-13 12:30:00,48.19,48.19,48.17,48.17,400.0,48.19,48.19,48.17,48.17,400.0
2019-12-13 13:00:00,48.16,48.16,48.14,48.14,200.0,48.16,48.16,48.14,48.14,200.0
2019-12-13 13:30:00,48.01,48.04,48.01,48.03,554.0,48.01,48.04,48.01,48.03,554.0
2019-12-13 14:00:00,47.9,47.9,47.9,47.9,100.0,47.9,47.9,47.9,47.9,100.0
2019-12-13 14:30:00,47.92,47.96,47.92,47.96,700.0,47.92,47.96,47.92,47.96,700.0
2019-12-13 15:00:00,47.98,48.05,47.9,47.9,900.0,47.98,48.05,47.9,47.9,900.0
2019-12-13 15:30:00,47.92,48.04,47.9,47.93,2500.0,47.92,48.04,47.9,47.93,2500.0
2019-12-16 09:30:00,48.7,48.87,48.65,48.65,1235.0,48.7,48.87,48.65,48.65,1235.0
2019-12-16 10:00:00,48.58,48.99,48.58,48.95,1100.0,48.58,48.99,48.58,48.95,1100.0
2019-12-16 10:30:00,48.97,49.06,48.91,48.91,1600.0,48.97,49.06,48.91,48.91,1600.0
2019-12-16 11:00:00,48.98,49.13,48.97,49.06,1486.0,48.98,49.13,48.97,49.06,1486.0
2019-12-16 11:30:00,48.95,49.16,48.91,49.16,1300.0,48.95,49.16,48.91,49.16,1300.0
2019-12-16 12:00:00,49.14,49.22,49.14,49.2,1600.0,49.14,49.22,49.14,49.2,1600.0
2019-12-16 12:30:00,49.14,49.19,49.14,49.18,500.0,49.14,49.19,49.14,49.18,500.0
2019-12-16 13:00:00,49.21,49.23,49.15,49.15,1100.0,49.21,49.23,49.15,49.15,1100.0
2019-12-16 13:30:00,49.16,49.25,49.16,49.25,1000.0,49.16,49.25,49.16,49.25,1000.0
2019-12-16 14:00:00,49.24,49.25,49.21,49.25,900.0,49.24,49.25,49.21,49.25,900.0
2019-12-16 14:30:00,49.23,49.27,49.2,49.21,2026.0,49.23,49.27,49.2,49.21,2026.0
2019-12-16 15:00:00,49.25,49.33,49.24,49.28,2358.0,49.25,49.33,49.24,49.28,2358.0
2019-12-16 15:30:00,49.25,49.53,49.25,49.5,5040.0,49.25,49.53,49.25,49.5,5040.0
2019-12-17 09:30:00,49.85,49.89,49.71,49.71,807.0,49.85,49.89,49.71,49.71,807.0
2019-12-17 10:00:00,49.8,49.99,49.8,49.89,1300.0,49.8,49.99,49.8,49.89,1300.0
2019-12-17 10:30:00,49.9,50.02,49.9,50.02,800.0,49.9,50.02,49.9,50.02,800.0
2019-12-17 11:00:00,50.06,50.06,50.02,50.02,304.0,50.06,50.06,50.02,50.02,304.0
2019-12-17 11:30:00,50.01,50.03,49.76,49.76,900.0,50.01,50.03,49.76,49.76,900.0
2019-12-17 12:00:00,49.87,49.87,49.83,49.83,700.0,49.87,49.87,49.83,49.83,700.0
2019-12-17 12:30:00,49.83,49.83,49.71,49.81,900.0,49.83,49.83,49.71,49.81,900.0
2019-12-17 13:00:00,49.82,49.82,49.82,49.82,100.0,49.82,49.82,49.82,49.82,100.0
2019-12-17 13:30:00,49.99,50.03,49.97,49.97,700.0,49.99,50.03,49.97,49.97,700.0
2019-12-17 14:00:00,49.87,49.87,49.76,49.76,600.0,49.87,49.87,49.76,49.76,600.0
2019-12-17 14:30:00,49.81,49.88,49.81,49.88,400.0,49.81,49.88,49.81,49.88,400.0
2019-12-17 15:00:00,49.87,49.95,49.87,49.93,500.0,49.87,49.95,49.87,49.93,500.0
2019-12-17 15:30:00,49.96,50.04,49.95,50.04,1800.0,49.96,50.04,49.95,50.04,1800.0
2019-12-18 09:30:00,49.8,49.87,49.73,49.87,500.0,49.8,49.87,49.73,49.87,500.0
2019-12-18 10:00:00,49.8,49.89,49.75,49.89,500.0,49.8,49.89,49.75,49.89,500.0
2019-12-18 10:30:00,49.94,49.94,49.88,49.9,600.0,49.94,49.94,49.88,49.9,600.0
2019-12-18 11:00:00,49.95,49.98,49.95,49.98,861.0,49.95,49.98,49.95,49.98,861.0
2019-12-18 11:30:00,49.95,50.0,49.95,50.0,300.0,49.95,50.0,49.95,50.0,300.0
2019-12-18 12:00:00,49.87,49.88,49.87,49.88,300.0,49.87,49.88,49.87,49.88,300.0
2019-12-18 12:30:00,49.93,49.97,49.88,49.97,500.0,49.93,49.97,49.88,49.97,500.0
2019-12-18 13:00:00,50.05,50.15,50.05,50.1,300.0,50.05,50.15,50.05,50.1,300.0
2019-12-18 13:30:00,50.25,50.32,50.25,50.32,1098.0,50.25,50.32,50.25,50.32,1098.0
2019-12-18 14:00:00,50.33,50.39,50.33,50.39,676.0,50.33,50.39,50.33,50.39,676.0
2019-12-18 14:30:00,50.38,50.45,50.38,50.45,911.0,50.38,50.45,50.38,50.45,911.0
2019-12-18 15:00:00,50.35,50.41,50.35,50.41,500.0,50.35,50.41,50.35,50.41,500.0
2019-12-18 15:30:00,50.38,50.38,50.26,50.33,2117.0,50.38,50.38,50.26,50.33,2117.0
2019-12-19 09:30:00,50.4,50.4,49.96,49.98,800.0,50.4,50.4,49.96,49.98,800.0
2019-12-19 10:00:00,50.07,50.29,49.84,50.29,1100.0,50.07,50.29,49.84,50.29,1100.0
2019-12-19 10:30:00,50.33,50.35,50.21,50.3,700.0,50.33,50.35,50.21,50.3,700.0
2019-12-19 11:00:00,50.25,50.46,50.0,50.46,887.0,50.25,50.46,50.0,50.46,887.0
2019-12-19 11:30:00,50.5,50.62,50.5,50.62,400.0,50.5,50.62,50.5,50.62,400.0
2019-12-19 12:00:00,50.59,50.6,50.51,50.51,400.0,50.59,50.6,50.51,50.51,400.0
2019-12-19 12:30:00,50.51,50.56,50.51,50.56,400.0,50.51,50.56,50.51,50.56,400.0
2019-12-19 13:00:00,50.54,50.56,50.48,50.49,1080.0,50.54,50.56,50.48,50.49,1080.0
2019-12-19 13:30:00,50.55,50.63,50.55,50.63,500.0,50.55,50.63,50.55,50.63,500.0
2019-12-19 14:00:00,50.65,50.66,50.52,50.52,600.0,50.65,50.66,50.52,50.52,600.0
2019-12-19 14:30:00,50.49,50.49,50.42,50.42,600.0,50.49,50.49,50.42,50.42,600.0
2019-12-19 15:00:00,50.49,50.52,50.49,50.5,1712.0,50.49,50.52,50.49,50.5,1712.0
2019-12-19 15:30:00,50.51,50.75,50.49,50.75,3154.0,50.51,50.75,50.49,50.75,3154.0
2019-12-20 09:30:00,51.18,51.3,50.58,50.58,1100.0,51.18,51.3,50.58,50.58,1100.0
2019-12-20 10:00:00,50.66,50.68,50.66,50.68,300.0,50.66,50.68,50.66,50.68,300.0
2019-12-20 10:30:00,50.77,51.03,50.77,51.03,300.0,50.77,51.03,50.77,51.03,300.0
2019-12-20 11:00:00,51.07,51.07,50.93,50.93,700.0,51.07,51.07,50.93,50.93,700.0
2019-12-20 11:30:00,50.99,50.99,50.89,50.89,300.0,50.99,50.99,50.89,50.89,300.0
2019-12-20 12:00:00,51.07,51.17,51.02,51.17,600.0,51.07,51.17,51.02,51.17,600.0
2019-12-20 12:30:00,51.25,51.25,51.21,51.24,500.0,51.25,51.25,51.21,51.24,500.0
2019-12-20 13:00:00,51.28,51.31,51.28,51.31,400.0,51.28,51.31,51.28,51.31,400.0
2019-12-20 13:30:00,51.35,51.35,51.31,51.31,300.0,51.35,51.35,51.31,51.31,300.0
2019-12-20 14:00:00,51.29,51.35,51.29,51.35,319.0,51.29,51.35,51.29,51.35,319.0
2019-12-20 14:30:00,51.44,51.55,51.42,51.54,1400.0,51.44,51.55,51.42,51.54,1400.0
2019-12-20 15:00:00,51.47,51.47,51.23,51.26,1036.0,51.47,51.47,51.23,51.26,1036.0
2019-12-20 15:30:00,51.28,51.51,51.17,51.51,5486.0,51.28,51.51,51.17,51.51,5486.0
2019-12-23 09:30:00,51.67,51.7,51.47,51.47,400.0,51.67,51.7,51.47,51.47,400.0
2019-12-23 10:00:00,51.42,51.71,51.42,51.62,1200.0,51.42,51.71,51.42,51.62,1200.0
2019-12-23 10:30:00,51.7,51.71,51.63,51.65,1448.0,51.7,51.71,51.63,51.65,1448.0
2019-12-23 11:00:00,51.66,51.88,51.65,51.71,1300.0,51.66,51.88,51.65,51.71,1300.0
2019-12-23 11:30:00,51.78,51.95,51.78,51.95,700.0,51.78,51.95,51.78,51.95,700.0
2019-12-23 12:00:00,51.92,51.92,51.77,51.77,600.0,51.92,51.92,51.77,51.77,600.0
2019-12-23 12:30:00,51.82,51.82,51.67,51.67,400.0,51.82,51.82,51.67,51.67,400.0
2019-12-23 13:00:00,51.9,51.9,51.9,51.9,100.0,51.9,51.9,51.9,51.9,100.0
2019-12-23 13:30:00,51.94,52.03,51.94,52.03,400.0,51.94,52.03,51.94,52.03,400.0
2019-12-23 14:00:00,52.06,52.15,52.06,52.15,729.0,52.06,52.15,52.06,52.15,729.0
2019-12-23 14:30:00,52.1,52.1,51.97,51.97,500.0,52.1,52.1,51.97,51.97,500.0
2019-12-23 15:00:00,51.97,52.08,51.94,52.04,1766.0,51.97,52.08,51.94,52.04,1766.0
2019-12-23 15:30:00,52.05,52.06,51.97,52.06,4900.0,52.05,52.06,51.97,52.06,4900.0
2019-12-24 09:30:00,51.71,51.94,51.71,51.94,800.0,51.71,51.94,51.71,51.94,800.0
2019-12-24 10:00:00,52.1,52.1,51.74,51.89,1264.0,52.1,52.1,51.74,51.89,1264.0
2019-12-24 10:30:00,51.84,51.84,51.72,51.74,616.0,51.84,51.84,51.72,51.74,616.0
2019-12-24 11:00:00,51.82,51.85,51.76,51.77,800.0,51.82,51.85,51.76,51.77,800.0
2019-12-24 11:30:00,51.95,51.97,51.95,51.97,500.0,51.95,51.97,51.95,51.97,500.0
2019-12-24 12:00:00,52.05,52.13,52.05,52.13,300.0,52.05,52.13,52.05,52.13,300.0
2019-12-24 12:30:00,52.11,52.13,51.95,52.1,1600.0,52.11,52.13,51.95,52.1,1600.0
2019-12-26 09:30:00,52.18,52.18,52.15,52.15,200.0,52.18,52.18,52.15,52.15,200.0
2019-12-26 10:00:00,52.21,52.21,52.03,52.05,500.0,52.21,52.21,52.03,52.05,500.0
2019-12-26 10:30:00,52.06,52.21,52.06,52.21,400.0,52.06,52.21,52.06,52.21,400.0
2019-12-26 11:00:00,52.26,52.28,52.14,52.15,500.0,52.26,52.28,52.14,52.15,500.0
2019-12-26 11:30:00,52.2,52.22,52.13,52.13,600.0,52.2,52.22,52.13,52.13,600.0
2019-12-26 12:00:00,52.0,52.0,52.0,52.0,100.0,52.0,52.0,52.0,52.0,100.0
2019-12-26 12:30:00,52.03,52.03,52.0,52.0,300.0,52.03,52.03,52.0,52.0,300.0
2019-12-26 13:00:00,52.06,52.06,52.06,52.06,300.0,52.06,52.06,52.06,52.06,300.0
2019-12-26 13:30:00,52.18,52.2,52.16,52.2,400.0,52.18,52.2,52.16,52.2,400.0
2019-12-26 14:00:00,52.18,52.25,52.18,52.2,300.0,52.18,52.25,52.18,52.2,300.0
2019-12-26 14:30:00,52.1,52.23,52.1,52.21,600.0,52.1,52.23,52.1,52.21,600.0
2019-12-26 15:00:00,52.29,52.29,52.25,52.27,900.0,52.29,52.29,52.25,52.27,900.0
2019-12-26 15:30:00,52.27,52.27,52.13,52.22,3638.0,52.27,52.27,52.13,52.22,3638.0
2019-12-27 09:30:00,52.45,52.61,51.9,51.97,900.0,52.45,52.61,51.9,51.97,900.0
2019-12-27 10:00:00,51.88,52.09,51.88,52.09,500.0,51.88,52.09,51.88,52.09,500.0
2019-12-27 10:30:00,51.99,52.12,51.99,52.11,500.0,51.99,52.12,51.99,52.11,500.0
2019-12-27 11:00:00,52.17,52.17,52.14,52.14,300.0,52.17,52.17,52.14,52.14,300.0
2019-12-27 11:30:00,52.25,52.28,52.25,52.28,400.0,52.25,52.28,52.25,52.28,400.0
2019-12-27 12:00:00,52.21,52.21,52.21,52.21,100.0,52.21,52.21,52.21,52.21,100.0
2019-12-27 12:30:00,52.18,52.18,52.18,52.18,100.0,52.18,52.18,52.18,52.18,100.0
2019-12-27 13:00:00,52.13,52.13,52.02,52.02,307.0,52.13,52.13,52.02,52.02,307.0
2019-12-27 13:30:00,52.05,52.05,52.03,52.03,200.0,52.05,52.05,52.03,52.03,200.0
2019-12-27 14:00:00,51.99,52.06,51.99,52.06,400.0,51.99,52.06,51.99,52.06,400.0
2019-12-27 14:30:00,52.06,52.19,52.06,52.13,300.0,52.06,52.19,52.06,52.13,300.0
2019-12-27 15:00:00,52.02,52.02,52.02,52.02,100.0,52.02,52.02,52.02,52.02,100.0
2019-12-27 15:30:00,52.06,52.1,51.91,52.1,1900.0,52.06,52.1,51.91,52.1,1900.0
2019-12-30 09:30:00,52.0,52.0,52.0,52.0,100.0,52.0,52.0,52.0,52.0,100.0
2019-12-30 10:00:00,51.51,51.67,51.51,51.67,400.0,51.51,51.67,51.51,51.67,400.0
2019-12-30 10:30:00,51.94,52.03,51.83,51.92,500.0,51.94,52.03,51.83,51.92,500.0
2019-12-30 11:00:00,52.01,52.07,52.01,52.07,500.0,52.01,52.07,52.01,52.07,500.0
2019-12-30 11:30:00,52.27,52.27,52.27,52.27,100.0,52.27,52.27,52.27,52.27,100.0
2019-12-30 12:00:00,52.24,52.34,52.24,52.34,500.0,52.24,52.34,52.24,52.34,500.0
2019-12-30 12:30:00,52.39,52.39,52.35,52.35,800.0,52.39,52.39,52.35,52.35,800.0
2019-12-30 13:00:00,52.32,52.32,52.32,52.32,100.0,52.32,52.32,52.32,52.32,100.0
2019-12-30 13:30:00,52.3,52.55,52.3,52.53,700.0,52.3,52.55,52.3,52.53,700.0
2019-12-30 14:00:00,52.54,52.65,52.48,52.6,7008.0,52.54,52.65,52.48,52.6,7008.0
2019-12-30 14:30:00,52.6,52.74,52.56,52.74,4428.0,52.6,52.74,52.56,52.74,4428.0
2019-12-30 15:00:00,52.7,52.89,52.68,52.88,5295.0,52.7,52.89,52.68,52.88,5295.0
2019-12-30 15:30:00,52.87,52.92,52.43,52.5,4344.0,52.87,52.92,52.43,52.5,4344.0
2019-12-31 09:30:00,52.44,52.93,52.44,52.9,1600.0,52.44,52.93,52.44,52.9,1600.0
2019-12-31 10:00:00,52.9,52.9,52.63,52.63,755.0,52.9,52.9,52.63,52.63,755.0
2019-12-31 10:30:00,52.61,52.77,52.61,52.69,5304.0,52.61,52.77,52.61,52.69,5304.0
2019-12-31 11:00:00,52.71,52.85,52.71,52.85,4266.0,52.71,52.85,52.71,52.85,4266.0
2019-12-31 11:30:00,52.83,52.97,52.83,52.96,1661.0,52.83,52.97,52.83,52.96,1661.0
2019-12-31 12:00:00,52.94,52.94,52.91,52.93,500.0,52.94,52.94,52.91,52.93,500.0
2019-12-31 12:30:00,53.07,53.08,53.01,53.01,500.0,53.07,53.08,53.01,53.01,500.0
2019-12-31 13:00:00,53.02,53.04,52.99,53.04,600.0,53.02,53.04,52.99,53.04,600.0
2019-12-31 13:30:00,53.08,53.14,53.06,53.14,1000.0,53.08,53.14,53.06,53.14,1000.0
2019-12-31 14:00:00,53.14,53.32,53.14,53.18,3500.0,53.14,53.32,53.14,53.18,3500.0
2019-12-31 14:30:00,53.19,53.23,53.11,53.11,1400.0,53.19,53.23,53.11,53.11,1400.0
2019-12-31 15:00:00,53.13,53.17,53.09,53.13,2700.0,53.13,53.17,53.09,53.13,2700.0
2019-12-31 15:30:00,53.12,53.23,52.9,52.92,7420.0,53.12,53.23,52.9,52.92,7420.0
2020-01-02 09:30:00,53.21,53.51,53.01,53.11,1800.0,53.21,53.51,53.01,53.11,1800.0
2020-01-02 10:00:00,53.03,53.03,52.72,52.72,700.0,53.03,53.03,52.72,52.72,700.0
2020-01-02 10:30:00,52.7,53.06,52.65,53.06,1635.0,52.7,53.06,52.65,53.06,1635.0
2020-01-02 11:00:00,53.04,53.04,52.94,52.99,2235.0,53.04,53.04,52.94,52.99,2235.0
2020-01-02 11:30:00,52.95,53.11,52.86,53.11,1550.0,52.95,53.11,52.86,53.11,1550.0
2020-01-02 12:00:00,53.2,53.2,53.18,53.18,300.0,53.2,53.2,53.18,53.18,300.0
2020-01-02 12:30:00,53.13,53.24,53.13,53.23,300.0,53.13,53.24,53.13,53.23,300.0
2020-01-02 13:00:00,53.22,53.22,53.07,53.07,700.0,53.22,53.22,53.07,53.07,700.0
2020-01-02 13:30:00,53.07,53.08,53.0,53.08,900.0,53.07,53.08,53.0,53.08,900.0
2020-01-02 14:00:00,53.1,53.39,53.1,53.39,1596.0,53.1,53.39,53.1,53.39,1596.0
2020-01-02 14:30:00,53.45,53.56,53.45,53.56,1200.0,53.45,53.56,53.45,53.56,1200.0
2020-01-02 15:00:00,53.61,53.61,53.53,53.56,1200.0,53.61,53.61,53.53,53.56,1200.0
2020-01-02 15:30:00,53.54,53.81,53.52,53.81,3240.0,53.54,53.81,53.52,53.81,3240.0
2020-01-03 09:30:00,52.78,53.29,52.78,53.17,800.0,52.78,53.29,52.78,53.17,800.0
2020-01-03 10:00:00,53.05,53.32,52.83,53.15,900.0,53.05,53.32,52.83,53.15,900.0
2020-01-03 10:30:00,53.25,53.28,53.09,53.09,900.0,53.25,53.28,53.09,53.09,900.0
2020-01-03 11:00:00,53.08,53.08,52.97,53.05,604.0,53.08,53.08,52.97,53.05,604.0
2020-01-03 11:30:00,53.13,53.19,53.13,53.13,800.0,53.13,53.19,53.13,53.13,800.0
2020-01-03 12:00:00,53.16,53.28,53.16,53.28,400.0,53.16,53.28,53.16,53.28,400.0
2020-01-03 12:30:00,53.18,53.28,53.16,53.25,900.0,53.18,53.28,53.16,53.25,900.0
2020-01-03 13:00:00,53.03,53.17,53.03,53.09,600.0,53.03,53.17,53.03,53.09,600.0
2020-01-03 13:30:00,53.07,53.08,52.95,52.99,600.0,53.07,53.08,52.95,52.99,600.0
2020-01-03 14:00:00,53.0,53.02,52.97,52.97,500.0,53.0,53.02,52.97,52.97,500.0
2020-01-03 14:30:00,52.93,52.97,52.87,52.97,1000.0,52.93,52.97,52.87,52.97,1000.0
2020-01-03 15:00:00,53.01,53.06,52.99,53.01,1800.0,53.01,53.06,52.99,53.01,1800.0
2020-01-03 15:30:00,53.0,53.08,52.96,53.02,4731.0,53.0,53.08,52.96,53.02,4731.0
2020-01-06 09:30:00,51.99,52.15,51.68,51.81,2198.0,51.99,52.15,51.68,51.81,2198.0
2020-01-06 10:00:00,51.87,52.08,51.77,52.08,1900.0,51.87,52.08,51.77,52.08,1900.0
2020-01-06 10:30:00,52.19,52.38,52.06,52.33,904.0,52.19,52.38,52.06,52.33,904.0
2020-01-06 11:00:00,52.24,52.53,52.24,52.38,1100.0,52.24,52.53,52.24,52.38,1100.0
2020-01-06 11:30:00,52.32,52.34,52.28,52.28,700.0,52.32,52.34,52.28,52.28,700.0
2020-01-06 12:00:00,52.2,52.2,52.15,52.15,500.0,52.2,52.2,52.15,52.15,500.0
2020-01-06 12:30:00,52.07,52.09,51.86,51.87,1040.0,52.07,52.09,51.86,51.87,1040.0
2020-01-06 13:00:00,51.91,52.14,51.91,52.02,1400.0,51.91,52.14,51.91,52.02,1400.0
2020-01-06 13:30:00,52.05,52.06,51.95,52.03,1000.0,52.05,52.06,51.95,52.03,1000.0
2020-01-06 14:00:00,51.98,52.27,51.98,52.26,1000.0,51.98,52.27,51.98,52.26,1000.0
2020-01-06 14:30:00,52.2,52.22,52.11,52.22,600.0,52.2,52.22,52.11,52.22,600.0
2020-01-06 15:00:00,52.38,52.38,52.22,52.22,622.0,52.38,52.38,52.22,52.22,622.0
2020-01-06 15:30:00,52.23,52.23,51.98,52.01,2200.0,52.23,52.23,51.98,52.01,2200.0
2020-01-07 09:30:00,52.48,52.64,52.1,52.33,1300.0,52.48,52.64,52.1,52.33,1300.0
2020-01-07 10:00:00,52.45,52.66,52.39,52.62,1300.0,52.45,52.66,52.39,52.62,1300.0
2020-01-07 10:30:00,52.66,53.01,52.56,53.0,900.0,52.66,53.01,52.56,53.0,900.0
2020-01-07 11:00:00,52.89,52.92,52.84,52.91,600.0,52.89,52.92,52.84,52.91,600.0
2020-01-07 11:30:00,52.86,52.86,52.62,52.67,800.0,52.86,52.86,52.62,52.67,800.0
2020-01-07 12:00:00,52.7,52.81,52.65,52.81,600.0,52.7,52.81,52.65,52.81,600.0
2020-01-07 12:30:00,52.83,52.9,52.74,52.9,1300.0,52.83,52.9,52.74,52.9,1300.0
2020-01-07 13:00:00,52.93,52.96,52.81,52.81,500.0,52.93,52.96,52.81,52.81,500.0
2020-01-07 13:30:00,52.89,52.93,52.8,52.93,749.0,52.89,52.93,52.8,52.93,749.0
2020-01-07 14:00:00,52.91,52.93,52.84,52.93,1200.0,52.91,52.93,52.84,52.93,1200.0
2020-01-07 14:30:00,53.01,53.11,52.99,53.11,700.0,53.01,53.11,52.99,53.11,700.0
2020-01-07 15:00:00,53.07,53.07,53.07,53.07,500.0,53.07,53.07,53.07,53.07,500.0
2020-01-07 15:30:00,53.14,53.14,52.97,53.0,2700.0,53.14,53.14,52.97,53.0,2700.0
2020-01-08 09:30:00,53.08,53.23,52.96,53.23,1200.0,53.08,53.23,52.96,53.23,1200.0
2020-01-08 10:00:00,53.18,53.24,52.91,52.91,1300.0,53.18,53.24,52.91,52.91,1300.0
2020-01-08 10:30:00,52.87,52.87,52.61,52.69,800.0,52.87,52.87,52.61,52.69,800.0
2020-01-08 11:00:00,52.64,52.79,52.62,52.79,1500.0,52.64,52.79,52.62,52.79,1500.0
2020-01-08 11:30:00,52.66,52.95,52.57,52.95,1000.0,52.66,52.95,52.57,52.95,1000.0
2020-01-08 12:00:00,52.98,52.98,52.8,52.8,200.0,52.98,52.98,52.8,52.8,200.0
2020-01-08 12:30:00,52.86,52.95,52.86,52.95,500.0,52.86,52.95,52.86,52.95,500.0
2020-01-08 13:00:00,52.82,52.86,52.79,52.79,300.0,52.82,52.86,52.79,52.79,300.0
2020-01-08 13:30:00,52.87,52.92,52.87,52.87,700.0,52.87,52.92,52.87,52.87,700.0
2020-01-08 14:00:00,53.03,53.03,53.03,53.03,100.0,53.03,53.03,53.03,53.03,100.0
2020-01-08 14:30:00,53.11,53.32,53.11,53.32,500.0,53.11,53.32,53.11,53.32,500.0
2020-01-08 15:00:00,53.33,53.35,53.32,53.33,800.0,53.33,53.35,53.32,53.33,800.0
2020-01-08 15:30:00,53.21,53.23,52.94,52.96,1198.0,53.21,53.23,52.94,52.96,1198.0
2020-01-09 09:30:00,52.85,53.23,52.85,53.23,500.0,52.85,53.23,52.85,53.23,500.0
2020-01-09 10:00:00,53.04,53.04,52.96,52.96,200.0,53.04,53.04,52.96,52.96,200.0
2020-01-09 10:30:00,53.28,53.28,53.25,53.25,200.0,53.28,53.28,53.25,53.25,200.0
2020-01-09 11:00:00,53.23,53.23,53.17,53.17,200.0,53.23,53.23,53.17,53.17,200.0
2020-01-09 11:30:00,53.22,53.46,53.22,53.46,304.0,53.22,53.46,53.22,53.46,304.0
2020-01-09 12:00:00,53.44,53.47,53.1,53.17,600.0,53.44,53.47,53.1,53.17,600.0
2020-01-09 12:30:00,53.17,53.17,52.99,53.06,1200.0,53.17,53.17,52.99,53.06,1200.0
2020-01-09 13:00:00,53.04,53.04,52.91,52.97,624.0,53.04,53.04,52.91,52.97,624.0
2020-01-09 13:30:00,52.97,53.0,52.97,53.0,200.0,52.97,53.0,52.97,53.0,200.0
2020-01-09 14:00:00,53.0,53.02,53.0,53.02,700.0,53.0,53.02,53.0,53.02,700.0
2020-01-09 14:30:00,53.04,53.04,52.93,52.95,600.0,53.04,53.04,52.93,52.95,600.0
2020-01-09 15:00:00,52.91,52.97,52.91,52.95,600.0,52.91,52.97,52.91,52.95,600.0
2020-01-09 15:30:00,52.98,53.16,52.93,53.14,2100.0,52.98,53.16,52.93,53.14,2100.0
2020-01-10 09:30:00,52.94,53.05,52.94,53.05,300.0,52.94,53.05,52.94,53.05,300.0
2020-01-10 10:00:00,53.06,53.31,53.06,53.24,1253.0,53.06,53.31,53.06,53.24,1253.0
2020-01-10 10:30:00,53.4,53.52,53.36,53.52,300.0,53.4,53.52,53.36,53.52,300.0
2020-01-10 11:00:00,53.22,53.25,53.07,53.11,1000.0,53.22,53.25,53.07,53.11,1000.0
2020-01-10 11:30:00,53.0,53.0,52.84,52.85,300.0,53.0,53.0,52.84,52.85,300.0
2020-01-10 12:00:00,52.77,52.77,52.77,52.77,100.0,52.77,52.77,52.77,52.77,100.0
2020-01-10 12:30:00,52.62,52.62,52.59,52.59,200.0,52.62,52.62,52.59,52.59,200.0
2020-01-10 13:00:00,52.61,52.73,52.61,52.73,300.0,52.61,52.73,52.61,52.73,300.0
2020-01-10 13:30:00,52.84,52.88,52.84,52.88,200.0,52.84,52.88,52.84,52.88,200.0
2020-01-10 14:00:00,52.78,52.78,52.78,52.78,200.0,52.78,52.78,52.78,52.78,200.0
2020-01-10 14:30:00,52.77,52.86,52.77,52.86,600.0,52.77,52.86,52.77,52.86,600.0
2020-01-10 15:00:00,52.87,52.87,52.69,52.69,800.0,52.87,52.87,52.69,52.69,800.0
2020-01-10 15:30:00,52.68,52.76,52.54,52.7,2800.0,52.68,52.76,52.54,52.7,2800.0
2020-01-13 10:00:00,53.22,53.36,53.22,53.36,400.0,53.22,53.36,53.22,53.36,400.0
2020-01-13 10:30:00,53.36,53.36,53.36,53.36,0.0,53.36,53.36,53.36,53.36,0.0
2020-01-13 11:00:00,53.43,53.51,53.43,53.51,600.0,53.43,53.51,53.43,53.51,600.0
2020-01-13 11:30:00,53.51,53.51,53.51,53.51,0.0,53.51,53.51,53.51,53.51,0.0
2020-01-13 12:00:00,53.37,53.37,53.35,53.35,200.0,53.37,53.37,53.35,53.35,200.0
2020-01-13 12:30:00,53.26,53.26,53.26,53.26,100.0,53.26,53.26,53.26,53.26,100.0
2020-01-13 13:00:00,53.25,53.31,53.25,53.31,300.0,53.25,53.31,53.25,53.31,300.0
2020-01-13 13:30:00,53.31,53.31,53.31,53.31,0.0,53.31,53.31,53.31,53.31,0.0
2020-01-13 14:00:00,53.15,53.15,53.15,53.15,100.0,53.15,53.15,53.15,53.15,100.0
2020-01-13 14:30:00,53.27,53.27,53.25,53.25,200.0,53.27,53.27,53.25,53.25,200.0
2020-01-13 15:00:00,53.18,53.18,53.12,53.12,300.0,53.18,53.18,53.12,53.12,300.0
2020-01-13 15:30:00,53.19,53.38,53.14,53.38,1400.0,53.19,53.38,53.14,53.38,1400.0
2020-01-14 09:30:00,53.4,53.48,53.04,53.05,2210.0,53.4,53.48,53.04,53.05,2210.0
2020-01-14 10:00:00,53.4,53.4,53.4,53.4,100.0,53.4,53.4,53.4,53.4,100.0
2020-01-14 10:30:00,53.4,53.4,53.25,53.25,200.0,53.4,53.4,53.25,53.25,200.0
2020-01-14 11:00:00,53.39,53.57,53.36,53.57,700.0,53.39,53.57,53.36,53.57,700.0
2020-01-14 11:30:00,53.53,53.54,53.53,53.54,200.0,53.53,53.54,53.53,53.54,200.0
2020-01-14 12:00:00,53.77,54.04,53.77,54.04,700.0,53.77,54.04,53.77,54.04,700.0
2020-01-14 12:30:00,54.05,54.23,54.05,54.23,300.0,54.05,54.23,54.05,54.23,300.0
2020-01-14 13:00:00,54.29,54.29,54.27,54.27,200.0,54.29,54.29,54.27,54.27,200.0
2020-01-14 13:30:00,54.14,54.31,53.95,54.02,400.0,54.14,54.31,53.95,54.02,400.0
2020-01-14 14:00:00,53.84,53.93,53.75,53.93,600.0,53.84,53.93,53.75,53.93,600.0
2020-01-14 14:30:00,53.97,53.99,53.78,53.8,700.0,53.97,53.99,53.78,53.8,700.0
2020-01-14 15:00:00,53.76,53.76,53.76,53.76,100.0,53.76,53.76,53.76,53.76,100.0
2020-01-14 15:30:00,53.86,53.91,53.74,53.89,1700.0,53.86,53.91,53.74,53.89,1700.0
2020-01-15 09:30:00,53.87,53.87,53.45,53.79,900.0,53.87,53.87,53.45,53.79,900.0
2020-01-15 10:00:00,53.68,53.68,53.68,53.68,100.0,53.68,53.68,53.68,53.68,100.0
2020-01-15 10:30:00,53.68,53.68,53.68,53.68,200.0,53.68,53.68,53.68,53.68,200.0
2020-01-15 11:00:00,53.68,53.68,53.48,53.48,400.0,53.68,53.68,53.48,53.48,400.0
2020-01-15 11:30:00,53.48,53.48,53.48,53.48,0.0,53.48,53.48,53.48,53.48,0.0
2020-01-15 12:00:00,53.48,53.48,53.48,53.48,0.0,53.48,53.48,53.48,53.48,0.0
2020-01-15 12:30:00,53.5,53.5,53.39,53.39,300.0,53.5,53.5,53.39,53.39,300.0
2020-01-15 13:00:00,53.36,53.39,53.34,53.38,437.0,53.36,53.39,53.34,53.38,437.0
2020-01-15 13:30:00,53.38,53.38,53.38,53.38,0.0,53.38,53.38,53.38,53.38,0.0
2020-01-15 14:00:00,53.48,53.48,53.48,53.48,100.0,53.48,53.48,53.48,53.48,100.0
2020-01-15 14:30:00,53.66,53.67,53.6,53.61,700.0,53.66,53.67,53.6,53.61,700.0
2020-01-15 15:00:00,53.35,53.35,53.05,53.1,940.0,53.35,53.35,53.05,53.1,940.0
2020-01-15 15:30:00,53.05,53.35,53.05,53.29,2252.0,53.05,53.35,53.05,53.29,2252.0
2020-01-16 09:30:00,54.45,54.5,54.26,54.5,394.0,54.45,54.5,54.26,54.5,394.0
2020-01-16 10:00:00,54.45,54.6,54.41,54.41,700.0,54.45,54.6,54.41,54.41,700.0
2020-01-16 10:30:00,54.61,54.69,54.56,54.56,400.0,54.61,54.69,54.56,54.56,400.0
2020-01-16 11:00:00,54.52,54.52,54.44,54.44,200.0,54.52,54.52,54.44,54.44,200.0
2020-01-16 11:30:00,54.22,54.25,54.14,54.25,400.0,54.22,54.25,54.14,54.25,400.0
2020-01-16 12:00:00,54.32,54.34,54.32,54.34,200.0,54.32,54.34,54.32,54.34,200.0
2020-01-16 12:30:00,54.27,54.32,54.27,54.32,300.0,54.27,54.32,54.27,54.32,300.0
2020-01-16 13:00:00,54.2,54.2,54.2,54.2,100.0,54.2,54.2,54.2,54.2,100.0
2020-01-16 13:30:00,54.31,54.31,54.31,54.31,100.0,54.31,54.31,54.31,54.31,100.0
2020-01-16 14:00:00,54.38,54.38,54.38,54.38,100.0,54.38,54.38,54.38,54.38,100.0
2020-01-16 14:30:00,54.45,54.45,54.39,54.39,400.0,54.45,54.45,54.39,54.39,400.0
2020-01-16 15:00:00,54.39,54.39,54.39,54.39,0.0,54.39,54.39,54.39,54.39,0.0
2020-01-16 15:30:00,54.58,54.74,54.58,54.74,600.0,54.58,54.74,54.58,54.74,600.0
2020-01-17 09:30:00,55.16,55.22,54.74,54.79,2500.0,55.16,55.22,54.74,54.79,2500.0
2020-01-17 10:00:00,54.68,54.84,54.68,54.71,1800.0,54.68,54.84,54.68,54.71,1800.0
2020-01-17 10:30:00,54.62,54.63,54.59,54.63,600.0,54.62,54.63,54.59,54.63,600.0
2020-01-17 11:00:00,54.79,54.84,54.64,54.64,1000.0,54.79,54.84,54.64,54.64,1000.0
2020-01-17 11:30:00,54.75,54.91,54.75,54.91,1100.0,54.75,54.91,54.75,54.91,1100.0
2020-01-17 12:00:00,55.0,55.0,55.0,55.0,100.0,55.0,55.0,55.0,55.0,100.0
2020-01-17 12:30:00,55.05,55.05,55.05,55.05,100.0,55.05,55.05,55.05,55.05,100.0
2020-01-17 13:00:00,55.19,55.22,55.19,55.22,400.0,55.19,55.22,55.19,55.22,400.0
2020-01-17 13:30:00,55.06,55.12,55.06,55.12,520.0,55.06,55.12,55.06,55.12,520.0
2020-01-17 14:00:00,55.02,55.02,55.02,55.02,100.0,55.02,55.02,55.02,55.02,100.0
2020-01-17 14:30:00,54.95,54.95,54.85,54.85,300.0,54.95,54.95,54.85,54.85,300.0
2020-01-17 15:00:00,54.86,54.86,54.71,54.81,600.0,54.86,54.86,54.71,54.81,600.0
2020-01-17 15:30:00,54.97,55.11,54.97,54.98,1583.0,54.97,55.11,54.97,54.98,1583.0
2020-01-21 09:30:00,54.52,54.52,54.49,54.49,200.0,54.52,54.52,54.49,54.49,200.0
2020-01-21 10:00:00,54.51,54.51,54.4,54.4,308.0,54.51,54.51,54.4,54.4,308.0
2020-01-21 10:30:00,54.45,54.45,54.45,54.45,118.0,54.45,54.45,54.45,54.45,118.0
2020-01-21 11:00:00,54.41,54.41,54.35,54.4,700.0,54.41,54.41,54.35,54.4,700.0
2020-01-21 11:30:00,54.39,54.46,54.39,54.46,200.0,54.39,54.46,54.39,54.46,200.0
2020-01-21 12:00:00,54.51,54.51,54.51,54.51,100.0,54.51,54.51,54.51,54.51,100.0
2020-01-21 12:30:00,54.62,54.63,54.62,54.62,300.0,54.62,54.63,54.62,54.62,300.0
2020-01-21 13:00:00,54.6,54.6,54.53,54.53,300.0,54.6,54.6,54.53,54.53,300.0
2020-01-21 13:30:00,54.38,54.45,54.34,54.34,700.0,54.38,54.45,54.34,54.34,700.0
2020-01-21 14:00:00,54.3,54.3,54.3,54.3,100.0,54.3,54.3,54.3,54.3,100.0
2020-01-21 14:30:00,54.15,54.25,54.15,54.25,300.0,54.15,54.25,54.15,54.25,300.0
2020-01-21 15:00:00,54.47,54.47,54.47,54.47,100.0,54.47,54.47,54.47,54.47,100.0
2020-01-21 15:30:00,54.66,54.66,54.32,54.41,1200.0,54.66,54.66,54.32,54.41,1200.0
2020-01-22 10:00:00,54.58,54.95,54.58,54.95,500.0,54.58,54.95,54.58,54.95,500.0
2020-01-22 10:30:00,54.97,54.97,54.97,54.97,165.0,54.97,54.97,54.97,54.97,165.0
2020-01-22 11:00:00,54.99,55.18,54.98,55.16,400.0,54.99,55.18,54.98,55.16,400.0
2020-01-22 11:30:00,55.16,55.16,55.16,55.16,0.0,55.16,55.16,55.16,55.16,0.0
2020-01-22 12:00:00,55.09,55.15,54.96,54.97,400.0,55.09,55.15,54.96,54.97,400.0
2020-01-22 12:30:00,55.03,55.03,55.01,55.01,300.0,55.03,55.03,55.01,55.01,300.0
2020-01-22 13:00:00,55.02,55.02,55.02,55.02,200.0,55.02,55.02,55.02,55.02,200.0
2020-01-22 13:30:00,55.02,55.02,55.02,55.02,0.0,55.02,55.02,55.02,55.02,0.0
2020-01-22 14:00:00,54.8,54.8,54.68,54.7,300.0,54.8,54.8,54.68,54.7,300.0
2020-01-22 14:30:00,54.7,54.77,54.7,54.73,300.0,54.7,54.77,54.7,54.73,300.0
2020-01-22 15:00:00,54.58,54.58,54.29,54.29,500.0,54.58,54.58,54.29,54.29,500.0
2020-01-22 15:30:00,54.41,54.48,54.39,54.48,1300.0,54.41,54.48,54.39,54.48,1300.0
2020-01-23 09:30:00,54.04,54.04,54.04,54.04,100.0,54.04,54.04,54.04,54.04,100.0
2020-01-23 10:00:00,54.28,54.28,54.28,54.28,100.0,54.28,54.28,54.28,54.28,100.0
2020-01-23 10:30:00,54.4,54.4,54.33,54.33,200.0,54.4,54.4,54.33,54.33,200.0
2020-01-23 11:00:00,54.29,54.29,54.29,54.29,200.0,54.29,54.29,54.29,54.29,200.0
2020-01-23 11:30:00,54.16,54.33,54.16,54.27,419.0,54.16,54.33,54.16,54.27,419.0
2020-01-23 12:00:00,54.35,54.51,54.35,54.48,400.0,54.35,54.51,54.35,54.48,400.0
2020-01-23 12:30:00,54.52,54.52,54.42,54.42,300.0,54.52,54.52,54.42,54.42,300.0
2020-01-23 13:00:00,54.39,54.39,54.39,54.39,100.0,54.39,54.39,54.39,54.39,100.0
2020-01-23 13:30:00,54.51,54.62,54.51,54.62,200.0,54.51,54.62,54.51,54.62,200.0
2020-01-23 14:00:00,54.7,54.76,54.7,54.73,300.0,54.7,54.76,54.7,54.73,300.0
2020-01-23 14:30:00,54.67,54.67,54.64,54.65,300.0,54.67,54.67,54.64,54.65,300.0
2020-01-23 15:00:00,54.72,54.72,54.63,54.63,800.0,54.72,54.72,54.63,54.63,800.0
2020-01-23 15:30:00,54.62,54.67,54.41,54.41,1200.0,54.62,54.67,54.41,54.41,1200.0
2020-01-24 09:30:00,54.95,54.95,54.38,54.41,900.0,54.95,54.95,54.38,54.41,900.0
2020-01-24 10:00:00,54.45,54.45,54.38,54.38,300.0,54.45,54.45,54.38,54.38,300.0
2020-01-24 10:30:00,54.09,54.09,54.05,54.05,200.0,54.09,54.09,54.05,54.05,200.0
2020-01-24 11:00:00,54.21,54.41,54.16,54.16,600.0,54.21,54.41,54.16,54.16,600.0
2020-01-24 11:30:00,54.08,54.25,54.04,54.04,400.0,54.08,54.25,54.04,54.04,400.0
2020-01-24 12:00:00,53.92,53.92,53.71,53.71,200.0,53.92,53.92,53.71,53.71,200.0
2020-01-24 12:30:00,53.84,53.95,53.84,53.94,400.0,53.84,53.95,53.84,53.94,400.0
2020-01-24 13:00:00,53.81,53.81,53.55,53.55,600.0,53.81,53.81,53.55,53.55,600.0
2020-01-24 13:30:00,53.46,53.46,53.14,53.15,900.0,53.46,53.46,53.14,53.15,900.0
2020-01-24 14:00:00,53.21,53.21,52.78,52.78,900.0,53.21,53.21,52.78,52.78,900.0
2020-01-24 14:30:00,52.68,52.73,52.65,52.73,600.0,52.68,52.73,52.65,52.73,600.0
2020-01-24 15:00:00,52.84,52.87,52.75,52.75,1245.0,52.84,52.87,52.75,52.75,1245.0
2020-01-24 15:30:00,52.71,52.71,52.41,52.51,3300.0,52.71,52.71,52.41,52.51,3300.0
2020-01-27 09:30:00,50.74,50.74,50.74,50.74,100.0,50.74,50.74,50.74,50.74,100.0
2020-01-27 10:00:00,50.46,50.83,50.45,50.83,1000.0,50.46,50.83,50.45,50.83,1000.0
2020-01-27 10:30:00,50.95,50.97,50.54,50.54,500.0,50.95,50.97,50.54,50.54,500.0
2020-01-27 11:00:00,50.52,50.52,50.4,50.41,400.0,50.52,50.52,50.4,50.41,400.0
2020-01-27 11:30:00,50.45,50.68,50.45,50.68,535.0,50.45,50.68,50.45,50.68,535.0
2020-01-27 12:00:00,50.61,50.93,50.61,50.93,300.0,50.61,50.93,50.61,50.93,300.0
2020-01-27 12:30:00,50.84,50.84,50.84,50.84,100.0,50.84,50.84,50.84,50.84,100.0
2020-01-27 13:00:00,50.76,50.76,50.75,50.75,200.0,50.76,50.76,50.75,50.75,200.0
2020-01-27 13:30:00,50.73,50.79,50.61,50.61,900.0,50.73,50.79,50.61,50.61,900.0
2020-01-27 14:00:00,50.56,50.67,50.56,50.67,600.0,50.56,50.67,50.56,50.67,600.0
2020-01-27 14:30:00,50.67,50.67,50.4,50.42,900.0,50.67,50.67,50.4,50.42,900.0
2020-01-27 15:00:00,50.43,50.48,50.37,50.48,500.0,50.43,50.48,50.37,50.48,500.0
2020-01-27 15:30:00,50.49,50.58,50.32,50.42,2431.0,50.49,50.58,50.32,50.42,2431.0
2020-01-28 10:00:00,51.24,51.53,51.24,51.53,900.0,51.24,51.53,51.24,51.53,900.0
2020-01-28 10:30:00,51.62,51.76,51.57,51.67,600.0,51.62,51.76,51.57,51.67,600.0
2020-01-28 11:00:00,51.57,51.58,51.5,51.58,400.0,51.57,51.58,51.5,51.58,400.0
2020-01-28 11:30:00,51.69,51.69,51.58,51.6,500.0,51.69,51.69,51.58,51.6,500.0
2020-01-28 12:00:00,51.65,51.77,51.65,51.77,500.0,51.65,51.77,51.65,51.77,500.0
2020-01-28 12:30:00,51.75,51.75,51.7,51.7,500.0,51.75,51.75,51.7,51.7,500.0
2020-01-28 13:00:00,51.68,51.68,51.68,51.68,100.0,51.68,51.68,51.68,51.68,100.0
2020-01-28 13:30:00,51.86,51.86,51.86,51.86,100.0,51.86,51.86,51.86,51.86,100.0
2020-01-28 14:00:00,51.86,51.86,51.86,51.86,0.0,51.86,51.86,51.86,51.86,0.0
2020-01-28 14:30:00,51.99,52.05,51.95,51.95,500.0,51.99,52.05,51.95,51.95,500.0
2020-01-28 15:00:00,51.98,52.05,51.98,52.05,200.0,51.98,52.05,51.98,52.05,200.0
2020-01-28 15:30:00,52.22,52.22,52.06,52.07,1500.0,52.22,52.22,52.06,52.07,1500.0
2020-01-29 09:30:00,51.73,51.85,51.48,51.48,2000.0,51.73,51.85,51.48,51.48,2000.0
2020-01-29 10:00:00,51.46,51.46,51.33,51.33,200.0,51.46,51.46,51.33,51.33,200.0
2020-01-29 10:30:00,51.7,51.7,51.7,51.7,100.0,51.7,51.7,51.7,51.7,100.0
2020-01-29 11:00:00,51.7,51.7,51.7,51.7,0.0,51.7,51.7,51.7,51.7,0.0
2020-01-29 11:30:00,51.45,51.45,51.32,51.35,300.0,51.45,51.45,51.32,51.35,300.0
2020-01-29 12:00:00,51.32,51.36,51.22,51.22,800.0,51.32,51.36,51.22,51.22,800.0
2020-01-29 12:30:00,51.23,51.23,51.19,51.19,400.0,51.23,51.23,51.19,51.19,400.0
2020-01-29 13:00:00,51.17,51.25,51.17,51.25,200.0,51.17,51.25,51.17,51.25,200.0
2020-01-29 13:30:00,51.19,51.2,50.96,50.96,5136.0,51.19,51.2,50.96,50.96,5136.0
2020-01-29 14:00:00,50.98,51.02,50.98,51.02,900.0,50.98,51.02,50.98,51.02,900.0
2020-01-29 14:30:00,51.02,51.02,50.91,50.91,900.0,51.02,51.02,50.91,50.91,900.0
2020-01-29 15:00:00,50.9,51.08,50.9,50.9,2811.0,50.9,51.08,50.9,50.9,2811.0
2020-01-29 15:30:00,51.08,51.09,50.91,50.98,1500.0,51.08,51.09,50.91,50.98,1500.0
2020-01-30 09:30:00,50.48,50.87,50.48,50.87,200.0,50.48,50.87,50.48,50.87,200.0
2020-01-30 10:00:00,50.15,50.15,50.15,50.15,100.0,50.15,50.15,50.15,50.15,100.0
2020-01-30 10:30:00,50.06,50.09,49.74,49.74,1000.0,50.06,50.09,49.74,49.74,1000.0
2020-01-30 11:00:00,49.92,49.92,49.92,49.92,100.0,49.92,49.92,49.92,49.92,100.0
2020-01-30 11:30:00,50.1,50.1,50.1,50.1,100.0,50.1,50.1,50.1,50.1,100.0
2020-01-30 12:00:00,49.98,49.98,49.83,49.83,200.0,49.98,49.98,49.83,49.83,200.0
2020-01-30 12:30:00,49.78,49.78,49.56,49.59,400.0,49.78,49.78,49.56,49.59,400.0
2020-01-30 13:00:00,49.59,49.59,49.59,49.59,0.0,49.59,49.59,49.59,49.59,0.0
2020-01-30 13:30:00,49.85,49.85,49.83,49.83,400.0,49.85,49.85,49.83,49.83,400.0
2020-01-30 14:00:00,49.83,49.95,49.83,49.95,200.0,49.83,49.95,49.83,49.95,200.0
2020-01-30 14:30:00,49.83,50.29,49.76,50.29,700.0,49.83,50.29,49.76,50.29,700.0
2020-01-30 15:00:00,50.24,50.48,50.22,50.48,1100.0,50.24,50.48,50.22,50.48,1100.0
2020-01-30 15:30:00,50.53,50.74,50.52,50.71,900.0,50.53,50.74,50.52,50.71,900.0
2020-01-31 09:30:00,49.99,49.99,49.61,49.78,900.0,49.99,49.99,49.61,49.78,900.0
2020-01-31 10:00:00,49.72,49.73,49.43,49.43,600.0,49.72,49.73,49.43,49.43,600.0
2020-01-31 10:30:00,49.29,49.29,49.01,49.01,400.0,49.29,49.29,49.01,49.01,400.0
2020-01-31 11:00:00,49.03,49.03,48.83,48.83,300.0,49.03,49.03,48.83,48.83,300.0
2020-01-31 11:30:00,48.83,49.16,48.83,49.16,500.0,48.83,49.16,48.83,49.16,500.0
2020-01-31 12:00:00,49.25,49.25,49.25,49.25,100.0,49.25,49.25,49.25,49.25,100.0
2020-01-31 12:30:00,48.94,48.94,48.71,48.71,300.0,48.94,48.94,48.71,48.71,300.0
2020-01-31 13:00:00,48.88,48.88,48.88,48.88,100.0,48.88,48.88,48.88,48.88,100.0
2020-01-31 13:30:00,48.88,48.88,48.88,48.88,0.0,48.88,48.88,48.88,48.88,0.0
2020-01-31 14:00:00,48.64,48.66,48.64,48.66,200.0,48.64,48.66,48.64,48.66,200.0
2020-01-31 14:30:00,48.5,48.5,48.5,48.5,100.0,48.5,48.5,48.5,48.5,100.0
2020-01-31 15:00:00,48.27,48.27,48.17,48.17,400.0,48.27,48.27,48.17,48.17,400.0
2020-01-31 15:30:00,48.06,48.43,47.99,48.21,4000.0,48.06,48.43,47.99,48.21,4000.0
2020-02-03 09:30:00,48.57,49.16,48.4,49.16,1500.0,48.57,49.16,48.4,49.16,1500.0
2020-02-03 10:00:00,49.4,49.81,49.4,49.81,900.0,49.4,49.81,49.4,49.81,900.0
2020-02-03 10:30:00,49.96,50.0,49.95,50.0,300.0,49.96,50.0,49.95,50.0,300.0
2020-02-03 11:00:00,49.81,49.93,49.75,49.75,800.0,49.81,49.93,49.75,49.75,800.0
2020-02-03 11:30:00,49.69,49.69,49.5,49.5,200.0,49.69,49.69,49.5,49.5,200.0
2020-02-03 12:00:00,49.71,49.73,49.71,49.73,200.0,49.71,49.73,49.71,49.73,200.0
2020-02-03 12:30:00,49.84,50.03,49.8,50.03,500.0,49.84,50.03,49.8,50.03,500.0
2020-02-03 13:00:00,50.02,50.1,50.02,50.1,500.0,50.02,50.1,50.02,50.1,500.0
2020-02-03 13:30:00,50.11,50.21,50.09,50.21,1500.0,50.11,50.21,50.09,50.21,1500.0
2020-02-03 14:00:00,50.16,50.16,49.94,49.94,800.0,50.16,50.16,49.94,49.94,800.0
2020-02-03 14:30:00,50.01,50.15,50.01,50.07,800.0,50.01,50.15,50.01,50.07,800.0
2020-02-03 15:00:00,50.09,50.28,50.03,50.28,1700.0,50.09,50.28,50.03,50.28,1700.0
2020-02-03 15:30:00,50.23,50.23,50.03,50.19,2935.0,50.23,50.23,50.03,50.19,2935.0
2020-02-04 09:30:00,51.31,51.78,51.31,51.48,1293.0,51.31,51.78,51.31,51.48,1293.0
2020-02-04 10:00:00,51.49,51.59,51.49,51.59,200.0,51.49,51.59,51.49,51.59,200.0
2020-02-04 10:30:00,51.63,51.63,51.48,51.48,500.0,51.63,51.63,51.48,51.48,500.0
2020-02-04 11:00:00,51.45,51.45,51.34,51.39,500.0,51.45,51.45,51.34,51.39,500.0
2020-02-04 11:30:00,51.75,51.81,51.75,51.81,200.0,51.75,51.81,51.75,51.81,200.0
2020-02-04 12:00:00,51.78,51.84,51.77,51.84,800.0,51.78,51.84,51.77,51.84,800.0
2020-02-04 12:30:00,51.75,51.75,51.75,51.75,100.0,51.75,51.75,51.75,51.75,100.0
2020-02-04 13:00:00,51.73,51.73,51.62,51.62,400.0,51.73,51.73,51.62,51.62,400.0
2020-02-04 13:30:00,51.64,51.67,51.63,51.67,900.0,51.64,51.67,51.63,51.67,900.0
2020-02-04 14:00:00,51.75,51.75,51.52,51.52,700.0,51.75,51.75,51.52,51.52,700.0
2020-02-04 14:30:00,51.44,51.5,51.44,51.48,996.0,51.44,51.5,51.44,51.48,996.0
2020-02-04 15:00:00,51.57,51.61,51.57,51.61,300.0,51.57,51.61,51.57,51.61,300.0
2020-02-04 15:30:00,51.62,51.69,51.55,51.63,1200.0,51.62,51.69,51.55,51.63,1200.0
2020-02-05 09:30:00,52.17,52.63,52.17,52.4,990.0,52.17,52.63,52.17,52.4,990.0
2020-02-05 10:00:00,52.26,52.27,51.39,51.45,5406.0,52.26,52.27,51.39,51.45,5406.0
2020-02-05 10:30:00,51.39,51.39,51.18,51.18,500.0,51.39,51.39,51.18,51.18,500.0
2020-02-05 11:00:00,51.12,51.24,51.01,51.16,1800.0,51.12,51.24,51.01,51.16,1800.0
2020-02-05 11:30:00,51.3,51.45,51.2,51.45,2093.0,51.3,51.45,51.2,51.45,2093.0
2020-02-05 12:00:00,51.5,51.73,51.5,51.62,2622.0,51.5,51.73,51.5,51.62,2622.0
2020-02-05 12:30:00,51.83,51.83,51.83,51.83,100.0,51.83,51.83,51.83,51.83,100.0
2020-02-05 13:00:00,51.83,51.83,51.83,51.83,0.0,51.83,51.83,51.83,51.83,0.0
2020-02-05 13:30:00,52.2,52.2,52.14,52.14,300.0,52.2,52.2,52.14,52.14,300.0
2020-02-05 14:00:00,52.11,52.18,52.11,52.18,200.0,52.11,52.18,52.11,52.18,200.0
2020-02-05 14:30:00,52.34,52.34,52.25,52.25,600.0,52.34,52.34,52.25,52.25,600.0
2020-02-05 15:00:00,52.36,52.37,52.26,52.3,600.0,52.36,52.37,52.26,52.3,600.0
2020-02-05 15:30:00,52.26,52.27,52.06,52.2,1400.0,52.26,52.27,52.06,52.2,1400.0
2020-02-06 09:30:00,51.87,52.22,51.87,52.22,400.0,51.87,52.22,51.87,52.22,400.0
2020-02-06 10:00:00,51.77,51.79,51.59,51.59,700.0,51.77,51.79,51.59,51.59,700.0
2020-02-06 10:30:00,51.49,51.49,51.17,51.19,300.0,51.49,51.49,51.17,51.19,300.0
2020-02-06 11:00:00,51.2,51.42,51.2,51.42,400.0,51.2,51.42,51.2,51.42,400.0
2020-02-06 11:30:00,51.43,51.54,51.34,51.34,300.0,51.43,51.54,51.34,51.34,300.0
2020-02-06 12:00:00,51.32,51.87,51.32,51.87,300.0,51.32,51.87,51.32,51.87,300.0
2020-02-06 12:30:00,51.91,51.95,51.83,51.84,700.0,51.91,51.95,51.83,51.84,700.0
2020-02-06 13:00:00,51.81,51.81,51.7,51.7,201.0,51.81,51.81,51.7,51.7,201.0
2020-02-06 13:30:00,51.55,51.66,51.55,51.66,300.0,51.55,51.66,51.55,51.66,300.0
2020-02-06 14:00:00,51.7,51.7,51.45,51.48,1400.0,51.7,51.7,51.45,51.48,1400.0
2020-02-06 14:30:00,51.5,51.5,51.41,51.41,800.0,51.5,51.5,51.41,51.41,800.0
2020-02-06 15:00:00,51.36,51.41,51.35,51.35,565.0,51.36,51.41,51.35,51.35,565.0
2020-02-06 15:30:00,51.37,51.46,51.27,51.33,2147.0,51.37,51.46,51.27,51.33,2147.0
2020-02-07 09:30:00,50.77,50.82,50.72,50.72,700.0,50.77,50.82,50.72,50.72,700.0
2020-02-07 10:00:00,50.55,50.55,50.55,50.55,100.0,50.55,50.55,50.55,50.55,100.0
2020-02-07 10:30:00,50.73,50.92,50.73,50.92,400.0,50.73,50.92,50.73,50.92,400.0
2020-02-07 11:00:00,51.0,51.0,51.0,51.0,100.0,51.0,51.0,51.0,51.0,100.0
2020-02-07 11:30:00,51.01,51.01,51.01,51.01,100.0,51.01,51.01,51.01,51.01,100.0
2020-02-07 12:00:00,51.0,51.0,50.97,50.97,200.0,51.0,51.0,50.97,50.97,200.0
2020-02-07 12:30:00,50.93,50.93,50.93,50.93,100.0,50.93,50.93,50.93,50.93,100.0
2020-02-07 13:00:00,50.93,50.93,50.93,50.93,0.0,50.93,50.93,50.93,50.93,0.0
2020-02-07 13:30:00,50.58,50.58,50.58,50.58,100.0,50.58,50.58,50.58,50.58,100.0
2020-02-07 14:00:00,50.17,50.17,50.13,50.13,600.0,50.17,50.17,50.13,50.13,600.0
2020-02-07 14:30:00,50.19,50.19,50.19,50.19,160.0,50.19,50.19,50.19,50.19,160.0
2020-02-07 15:00:00,50.14,50.14,50.01,50.01,1022.0,50.14,50.14,50.01,50.01,1022.0
2020-02-07 15:30:00,50.14,50.22,49.86,49.94,1300.0,50.14,50.22,49.86,49.94,1300.0
2020-02-10 09:30:00,49.62,49.62,49.6,49.6,400.0,49.62,49.62,49.6,49.6,400.0
2020-02-10 10:00:00,49.81,49.81,49.54,49.54,700.0,49.81,49.81,49.54,49.54,700.0
2020-02-10 10:30:00,49.61,49.64,49.57,49.59,400.0,49.61,49.64,49.57,49.59,400.0
2020-02-10 11:00:00,49.6,49.6,49.6,49.6,100.0,49.6,49.6,49.6,49.6,100.0
2020-02-10 11:30:00,49.94,50.05,49.94,50.05,300.0,49.94,50.05,49.94,50.05,300.0
2020-02-10 12:00:00,50.03,50.03,49.91,49.91,600.0,50.03,50.03,49.91,49.91,600.0
2020-02-10 12:30:00,49.78,49.78,49.74,49.77,500.0,49.78,49.78,49.74,49.77,500.0
2020-02-10 13:00:00,49.77,49.77,49.77,49.77,0.0,49.77,49.77,49.77,49.77,0.0
2020-02-10 13:30:00,49.78,49.81,49.7,49.7,600.0,49.78,49.81,49.7,49.7,600.0
2020-02-10 14:00:00,49.69,49.75,49.69,49.75,700.0,49.69,49.75,49.69,49.75,700.0
2020-02-10 14:30:00,49.76,49.97,49.76,49.97,456.0,49.76,49.97,49.76,49.97,456.0
2020-02-10 15:00:00,50.38,50.38,50.38,50.38,100.0,50.38,50.38,50.38,50.38,100.0
2020-02-10 15:30:00,50.36,50.49,50.34,50.38,2990.0,50.36,50.49,50.34,50.38,2990.0
2020-02-11 09:30:00,51.24,51.44,51.24,51.43,300.0,51.24,51.44,51.24,51.43,300.0
2020-02-11 10:00:00,51.77,51.77,51.77,51.77,100.0,51.77,51.77,51.77,51.77,100.0
2020-02-11 10:30:00,51.77,51.77,51.77,51.77,0.0,51.77,51.77,51.77,51.77,0.0
2020-02-11 11:00:00,51.58,51.58,51.58,51.58,100.0,51.58,51.58,51.58,51.58,100.0
2020-02-11 11:30:00,51.29,51.29,51.06,51.21,400.0,51.29,51.29,51.06,51.21,400.0
2020-02-11 12:00:00,51.21,51.21,51.21,51.21,0.0,51.21,51.21,51.21,51.21,0.0
2020-02-11 12:30:00,51.35,51.35,51.35,51.35,200.0,51.35,51.35,51.35,51.35,200.0
2020-02-11 13:00:00,51.47,51.47,51.39,51.39,200.0,51.47,51.47,51.39,51.39,200.0
2020-02-11 13:30:00,51.34,51.34,51.05,51.05,300.0,51.34,51.34,51.05,51.05,300.0
2020-02-11 14:00:00,51.04,51.06,50.96,50.96,600.0,51.04,51.06,50.96,50.96,600.0
2020-02-11 14:30:00,51.01,51.14,51.01,51.1,600.0,51.01,51.14,51.01,51.1,600.0
2020-02-11 15:00:00,51.04,51.04,50.74,50.74,800.0,51.04,51.04,50.74,50.74,800.0
2020-02-11 15:30:00,50.96,50.96,50.87,50.87,1009.0,50.96,50.96,50.87,50.87,1009.0
2020-02-12 09:30:00,51.94,51.94,51.66,51.66,200.0,51.94,51.94,51.66,51.66,200.0
2020-02-12 10:00:00,51.71,51.86,51.67,51.84,1040.0,51.71,51.86,51.67,51.84,1040.0
2020-02-12 10:30:00,51.78,51.8,51.74,51.8,400.0,51.78,51.8,51.74,51.8,400.0
2020-02-12 11:00:00,51.71,51.71,51.68,51.68,200.0,51.71,51.71,51.68,51.68,200.0
2020-02-12 11:30:00,51.61,51.61,51.56,51.56,200.0,51.61,51.61,51.56,51.56,200.0
2020-02-12 12:00:00,51.56,51.56,51.56,51.56,0.0,51.56,51.56,51.56,51.56,0.0
2020-02-12 12:30:00,51.62,51.7,51.62,51.7,400.0,51.62,51.7,51.62,51.7,400.0
2020-02-12 13:00:00,51.66,51.71,51.66,51.69,700.0,51.66,51.71,51.66,51.69,700.0
2020-02-12 13:30:00,51.76,51.78,51.76,51.78,200.0,51.76,51.78,51.76,51.78,200.0
2020-02-12 14:00:00,51.81,51.88,51.81,51.88,400.0,51.81,51.88,51.81,51.88,400.0
2020-02-12 14:30:00,51.82,51.91,51.82,51.88,400.0,51.82,51.91,51.82,51.88,400.0
2020-02-12 15:00:00,51.79,51.79,51.74,51.74,200.0,51.79,51.79,51.74,51.74,200.0
2020-02-12 15:30:00,51.68,51.89,51.68,51.78,1655.0,51.68,51.89,51.68,51.78,1655.0
2020-02-13 09:30:00,51.48,51.49,51.17,51.33,900.0,51.48,51.49,51.17,51.33,900.0
2020-02-13 10:00:00,51.17,51.57,51.17,51.53,900.0,51.17,51.57,51.17,51.53,900.0
2020-02-13 10:30:00,51.59,51.62,51.47,51.62,500.0,51.59,51.62,51.47,51.62,500.0
2020-02-13 11:00:00,51.56,51.63,51.56,51.63,400.0,51.56,51.63,51.56,51.63,400.0
2020-02-13 11:30:00,51.73,51.82,51.73,51.82,300.0,51.73,51.82,51.73,51.82,300.0
2020-02-13 12:00:00,51.81,51.81,51.68,51.69,885.0,51.81,51.81,51.68,51.69,885.0
2020-02-13 12:30:00,51.51,51.51,51.18,51.18,500.0,51.51,51.51,51.18,51.18,500.0
2020-02-13 13:00:00,51.15,51.37,51.15,51.37,300.0,51.15,51.37,51.15,51.37,300.0
2020-02-13 13:30:00,51.51,51.58,51.42,51.42,400.0,51.51,51.58,51.42,51.42,400.0
2020-02-13 14:00:00,51.48,51.66,51.35,51.53,6009.0,51.48,51.66,51.35,51.53,6009.0
2020-02-13 14:30:00,51.65,51.75,51.58,51.74,4200.0,51.65,51.75,51.58,51.74,4200.0
2020-02-13 15:00:00,51.54,51.61,51.52,51.61,700.0,51.54,51.61,51.52,51.61,700.0
2020-02-13 15:30:00,51.38,51.41,51.24,51.29,2928.0,51.38,51.41,51.24,51.29,2928.0
2020-02-14 10:00:00,51.04,51.04,50.81,50.81,1100.0,51.04,51.04,50.81,50.81,1100.0
2020-02-14 10:30:00,50.64,50.73,50.62,50.73,300.0,50.64,50.73,50.62,50.73,300.0
2020-02-14 11:00:00,50.64,50.66,50.57,50.58,700.0,50.64,50.66,50.57,50.58,700.0
2020-02-14 11:30:00,50.58,50.63,50.36,50.36,1300.0,50.58,50.63,50.36,50.36,1300.0
2020-02-14 12:00:00,50.29,50.29,50.19,50.19,300.0,50.29,50.29,50.19,50.19,300.0
2020-02-14 12:30:00,50.24,50.24,50.14,50.14,400.0,50.24,50.24,50.14,50.14,400.0
2020-02-14 13:00:00,50.15,50.32,50.15,50.32,700.0,50.15,50.32,50.15,50.32,700.0
2020-02-14 13:30:00,50.3,50.32,50.25,50.28,900.0,50.3,50.32,50.25,50.28,900.0
2020-02-14 14:00:00,50.33,50.43,50.17,50.3,1100.0,50.33,50.43,50.17,50.3,1100.0
2020-02-14 14:30:00,50.34,50.35,50.27,50.27,700.0,50.34,50.35,50.27,50.27,700.0
2020-02-14 15:00:00,50.31,50.44,50.3,50.44,600.0,50.31,50.44,50.3,50.44,600.0
2020-02-14 15:30:00,50.4,50.4,50.27,50.4,1900.0,50.4,50.4,50.27,50.4,1900.0
2020-02-18 09:30:00,49.79,49.79,49.75,49.75,200.0,49.79,49.79,49.75,49.75,200.0
2020-02-18 10:00:00,49.77,49.81,49.5,49.51,1300.0,49.77,49.81,49.5,49.51,1300.0
2020-02-18 10:30:00,49.36,49.52,49.36,49.5,500.0,49.36,49.52,49.36,49.5,500.0
2020-02-18 11:00:00,48.93,48.96,48.92,48.96,600.0,48.93,48.96,48.92,48.96,600.0
2020-02-18 11:30:00,48.92,48.92,48.79,48.79,400.0,48.92,48.92,48.79,48.79,400.0
2020-02-18 12:00:00,48.8,48.92,48.8,48.88,600.0,48.8,48.92,48.8,48.88,600.0
2020-02-18 12:30:00,49.01,49.04,49.01,49.04,300.0,49.01,49.04,49.01,49.04,300.0
2020-02-18 13:00:00,49.02,49.1,49.02,49.1,600.0,49.02,49.1,49.02,49.1,600.0
2020-02-18 13:30:00,49.01,49.01,48.93,48.93,200.0,49.01,49.01,48.93,48.93,200.0
2020-02-18 14:00:00,48.97,48.99,48.9,48.9,300.0,48.97,48.99,48.9,48.9,300.0
2020-02-18 14:30:00,49.13,49.24,49.13,49.13,300.0,49.13,49.24,49.13,49.13,300.0
2020-02-18 15:00:00,49.19,49.19,49.05,49.05,300.0,49.19,49.19,49.05,49.05,300.0
2020-02-18 15:30:00,49.09,49.09,48.85,48.9,3361.0,49.09,49.09,48.85,48.9,3361.0
2020-02-19 09:30:00,49.0,49.42,49.0,49.05,1775.0,49.0,49.42,49.0,49.05,1775.0
2020-02-19 10:00:00,48.97,49.0,48.81,48.92,1500.0,48.97,49.0,48.81,48.92,1500.0
2020-02-19 10:30:00,48.86,48.86,48.68,48.7,1100.0,48.86,48.86,48.68,48.7,1100.0
2020-02-19 11:00:00,48.83,49.22,48.77,49.12,2522.0,48.83,49.22,48.77,49.12,2522.0
2020-02-19 11:30:00,49.03,49.14,48.99,48.99,1676.0,49.03,49.14,48.99,48.99,1676.0
2020-02-19 12:00:00,49.06,49.11,49.01,49.09,3312.0,49.06,49.11,49.01,49.09,3312.0
2020-02-19 12:30:00,49.1,49.15,49.04,49.07,2400.0,49.1,49.15,49.04,49.07,2400.0
2020-02-19 13:00:00,48.71,48.71,48.71,48.71,100.0,48.71,48.71,48.71,48.71,100.0
2020-02-19 13:30:00,48.66,48.66,48.53,48.53,400.0,48.66,48.66,48.53,48.53,400.0
2020-02-19 14:00:00,48.5,48.63,48.47,48.6,4600.0,48.5,48.63,48.47,48.6,4600.0
2020-02-19 14:30:00,48.77,48.86,48.63,48.78,17118.0,48.77,48.86,48.63,48.78,17118.0
2020-02-19 15:00:00,48.81,49.31,48.79,49.29,5492.0,48.81,49.31,48.79,49.29,5492.0
2020-02-19 15:30:00,49.15,49.15,49.04,49.04,3831.0,49.15,49.15,49.04,49.04,3831.0
2020-02-20 09:30:00,48.64,48.64,48.35,48.43,1000.0,48.64,48.64,48.35,48.43,1000.0
2020-02-20 10:00:00,48.46,48.85,48.46,48.83,800.0,48.46,48.85,48.46,48.83,800.0
2020-02-20 10:30:00,48.83,49.1,48.83,49.08,700.0,48.83,49.1,48.83,49.08,700.0
2020-02-20 11:00:00,49.08,49.08,49.08,49.08,0.0,49.08,49.08,49.08,49.08,0.0
2020-02-20 11:30:00,48.3,48.32,48.2,48.29,500.0,48.3,48.32,48.2,48.29,500.0
2020-02-20 12:00:00,48.38,48.38,48.08,48.11,1472.0,48.38,48.38,48.08,48.11,1472.0
2020-02-20 12:30:00,48.37,48.37,48.36,48.37,300.0,48.37,48.37,48.36,48.37,300.0
2020-02-20 13:00:00,48.63,48.63,48.59,48.59,400.0,48.63,48.63,48.59,48.59,400.0
2020-02-20 13:30:00,48.73,48.73,48.58,48.58,300.0,48.73,48.73,48.58,48.58,300.0
2020-02-20 14:00:00,48.71,48.71,48.7,48.7,200.0,48.71,48.71,48.7,48.7,200.0
2020-02-20 14:30:00,48.8,48.8,48.78,48.79,300.0,48.8,48.8,48.78,48.79,300.0
2020-02-20 15:00:00,48.78,48.79,48.71,48.79,500.0,48.78,48.79,48.71,48.79,500.0
2020-02-20 15:30:00,48.8,48.83,48.72,48.76,1651.0,48.8,48.83,48.72,48.76,1651.0
2020-02-21 09:30:00,47.68,47.68,47.45,47.45,200.0,47.68,47.68,47.45,47.45,200.0
2020-02-21 10:00:00,47.38,47.44,47.33,47.44,400.0,47.38,47.44,47.33,47.44,400.0
2020-02-21 10:30:00,47.29,47.84,47.29,47.84,400.0,47.29,47.84,47.29,47.84,400.0
2020-02-21 11:00:00,47.84,47.84,47.84,47.84,0.0,47.84,47.84,47.84,47.84,0.0
2020-02-21 11:30:00,47.98,47.98,47.98,47.98,100.0,47.98,47.98,47.98,47.98,100.0
2020-02-21 12:00:00,48.02,48.02,47.9,47.93,751.0,48.02,48.02,47.9,47.93,751.0
2020-02-21 12:30:00,47.9,47.9,47.77,47.77,300.0,47.9,47.9,47.77,47.77,300.0
2020-02-21 13:00:00,47.8,47.8,47.71,47.71,300.0,47.8,47.8,47.71,47.71,300.0
2020-02-21 13:30:00,47.81,47.81,47.49,47.49,500.0,47.81,47.81,47.49,47.49,500.0
2020-02-21 14:00:00,47.51,47.58,47.45,47.54,500.0,47.51,47.58,47.45,47.54,500.0
2020-02-21 14:30:00,47.57,47.57,47.57,47.57,100.0,47.57,47.57,47.57,47.57,100.0
2020-02-21 15:00:00,47.23,47.25,47.18,47.25,600.0,47.23,47.25,47.18,47.25,600.0
2020-02-21 15:30:00,47.17,47.45,47.14,47.16,5508.0,47.17,47.45,47.14,47.16,5508.0
2020-02-24 09:30:00,44.58,44.82,44.52,44.52,810.0,44.58,44.82,44.52,44.52,810.0
2020-02-24 10:00:00,44.56,45.25,44.37,44.65,2942.0,44.56,45.25,44.37,44.65,2942.0
2020-02-24 10:30:00,44.59,44.59,44.46,44.54,800.0,44.59,44.59,44.46,44.54,800.0
2020-02-24 11:00:00,44.39,44.39,44.2,44.27,1000.0,44.39,44.39,44.2,44.27,1000.0
2020-02-24 11:30:00,44.31,44.37,44.24,44.24,550.0,44.31,44.37,44.24,44.24,550.0
2020-02-24 12:00:00,44.36,44.48,44.36,44.48,300.0,44.36,44.48,44.36,44.48,300.0
2020-02-24 12:30:00,44.42,44.56,44.28,44.28,300.0,44.42,44.56,44.28,44.28,300.0
2020-02-24 13:00:00,44.01,44.12,44.0,44.12,525.0,44.01,44.12,44.0,44.12,525.0
2020-02-24 13:30:00,44.25,44.25,44.09,44.09,1185.0,44.25,44.25,44.09,44.09,1185.0
2020-02-24 14:00:00,44.03,44.17,43.84,44.17,899.0,44.03,44.17,43.84,44.17,899.0
2020-02-24 14:30:00,44.11,44.12,44.09,44.09,300.0,44.11,44.12,44.09,44.09,300.0
2020-02-24 15:00:00,44.27,44.27,43.85,43.86,600.0,44.27,44.27,43.85,43.86,600.0
2020-02-24 15:30:00,43.81,43.85,43.36,43.36,5598.0,43.81,43.85,43.36,43.36,5598.0
2020-02-25 09:30:00,43.42,43.47,43.13,43.13,1202.0,43.42,43.47,43.13,43.13,1202.0
2020-02-25 10:00:00,43.21,43.23,42.42,42.42,2300.0,43.21,43.23,42.42,42.42,2300.0
2020-02-25 10:30:00,42.36,42.48,42.16,42.32,1300.0,42.36,42.48,42.16,42.32,1300.0
2020-02-25 11:00:00,42.27,42.37,42.0,42.11,1860.0,42.27,42.37,42.0,42.11,1860.0
2020-02-25 11:30:00,42.5,42.83,42.47,42.83,900.0,42.5,42.83,42.47,42.83,900.0
2020-02-25 12:00:00,42.88,43.0,42.66,42.73,1900.0,42.88,43.0,42.66,42.73,1900.0
2020-02-25 12:30:00,42.75,42.93,42.39,42.39,2200.0,42.75,42.93,42.39,42.39,2200.0
2020-02-25 13:00:00,42.4,42.5,42.18,42.18,1600.0,42.4,42.5,42.18,42.18,1600.0
2020-02-25 13:30:00,42.2,42.31,42.1,42.13,1900.0,42.2,42.31,42.1,42.13,1900.0
2020-02-25 14:00:00,42.04,42.07,41.74,41.79,3300.0,42.04,42.07,41.74,41.79,3300.0
2020-02-25 14:30:00,41.71,41.99,41.71,41.97,3076.0,41.71,41.99,41.71,41.97,3076.0
2020-02-25 15:00:00,42.45,42.45,42.24,42.29,800.0,42.45,42.45,42.24,42.29,800.0
2020-02-25 15:30:00,42.22,42.57,42.09,42.13,4301.0,42.22,42.57,42.09,42.13,4301.0
2020-02-26 09:30:00,42.88,42.88,42.55,42.55,400.0,42.88,42.88,42.55,42.55,400.0
2020-02-26 10:00:00,42.38,42.82,42.37,42.82,1500.0,42.38,42.82,42.37,42.82,1500.0
2020-02-26 10:30:00,42.71,42.77,42.49,42.49,1200.0,42.71,42.77,42.49,42.49,1200.0
2020-02-26 11:00:00,42.42,42.49,42.36,42.49,300.0,42.42,42.49,42.36,42.49,300.0
2020-02-26 11:30:00,42.22,42.22,42.22,42.22,100.0,42.22,42.22,42.22,42.22,100.0
2020-02-26 12:00:00,41.95,42.0,41.89,41.89,500.0,41.95,42.0,41.89,41.89,500.0
2020-02-26 12:30:00,41.94,41.99,41.94,41.94,600.0,41.94,41.99,41.94,41.94,600.0
2020-02-26 13:00:00,41.79,41.79,41.79,41.79,100.0,41.79,41.79,41.79,41.79,100.0
2020-02-26 13:30:00,41.6,41.74,41.22,41.71,2300.0,41.6,41.74,41.22,41.71,2300.0
2020-02-26 14:00:00,41.68,41.9,41.68,41.9,400.0,41.68,41.9,41.68,41.9,400.0
2020-02-26 14:30:00,41.96,42.0,41.62,41.71,1000.0,41.96,42.0,41.62,41.71,1000.0
2020-02-26 15:00:00,41.71,41.77,41.63,41.76,800.0,41.71,41.77,41.63,41.76,800.0
2020-02-26 15:30:00,41.76,41.84,41.67,41.78,3095.0,41.76,41.84,41.67,41.78,3095.0
2020-02-27 09:30:00,40.86,40.86,40.02,40.02,500.0,40.86,40.86,40.02,40.02,500.0
2020-02-27 10:00:00,39.94,40.04,39.58,39.58,700.0,39.94,40.04,39.58,39.58,700.0
2020-02-27 10:30:00,39.39,39.82,39.39,39.82,313.0,39.39,39.82,39.39,39.82,313.0
2020-02-27 11:00:00,40.02,40.2,40.02,40.2,500.0,40.02,40.2,40.02,40.2,500.0
2020-02-27 11:30:00,39.79,39.98,39.78,39.97,620.0,39.79,39.98,39.78,39.97,620.0
2020-02-27 12:00:00,40.3,40.64,40.3,40.64,300.0,40.3,40.64,40.3,40.64,300.0
2020-02-27 12:30:00,41.0,41.0,40.84,40.84,400.0,41.0,41.0,40.84,40.84,400.0
2020-02-27 13:00:00,40.76,41.03,40.75,40.9,1200.0,40.76,41.03,40.75,40.9,1200.0
2020-02-27 13:30:00,40.69,40.69,40.37,40.46,592.0,40.69,40.69,40.37,40.46,592.0
2020-02-27 14:00:00,40.15,40.38,40.15,40.38,700.0,40.15,40.38,40.15,40.38,700.0
2020-02-27 14:30:00,40.31,40.4,40.17,40.17,900.0,40.31,40.4,40.17,40.17,900.0
2020-02-27 15:00:00,40.04,40.3,40.03,40.03,600.0,40.04,40.3,40.03,40.03,600.0
2020-02-27 15:30:00,40.15,40.15,39.05,39.05,4092.0,40.15,40.15,39.05,39.05,4092.0
2020-02-28 09:30:00,37.46,38.4,37.46,37.79,1537.0,37.46,38.4,37.46,37.79,1537.0
2020-02-28 10:00:00,37.99,38.4,37.97,38.23,1020.0,37.99,38.4,37.97,38.23,1020.0
2020-02-28 10:30:00,38.14,38.74,38.09,38.74,400.0,38.14,38.74,38.09,38.74,400.0
2020-02-28 11:00:00,38.6,38.6,38.44,38.59,300.0,38.6,38.6,38.44,38.59,300.0
2020-02-28 11:30:00,38.97,39.0,38.94,38.96,1100.0,38.97,39.0,38.94,38.96,1100.0
2020-02-28 12:00:00,39.05,39.38,39.03,39.03,600.0,39.05,39.38,39.03,39.03,600.0
2020-02-28 12:30:00,39.22,39.32,39.19,39.32,500.0,39.22,39.32,39.19,39.32,500.0
2020-02-28 13:00:00,39.28,39.28,39.05,39.05,700.0,39.28,39.28,39.05,39.05,700.0
2020-02-28 13:30:00,38.73,38.73,38.5,38.56,400.0,38.73,38.73,38.5,38.56,400.0
2020-02-28 14:00:00,38.42,38.81,38.31,38.49,1900.0,38.42,38.81,38.31,38.49,1900.0
2020-02-28 14:30:00,38.81,39.14,38.65,38.72,1300.0,38.81,39.14,38.65,38.72,1300.0
2020-02-28 15:00:00,38.72,38.84,38.42,38.42,1300.0,38.72,38.84,38.42,38.42,1300.0
2020-02-28 15:30:00,38.31,39.41,38.19,39.41,6125.0,38.31,39.41,38.19,39.41,6125.0
2020-03-02 09:30:00,39.65,39.77,39.22,39.22,1412.0,39.65,39.77,39.22,39.22,1412.0
2020-03-02 10:00:00,39.29,39.6,39.17,39.17,1000.0,39.29,39.6,39.17,39.17,1000.0
2020-03-02 10:30:00,39.4,39.71,39.22,39.71,1500.0,39.4,39.71,39.22,39.71,1500.0
2020-03-02 11:00:00,39.78,40.11,39.73,40.05,500.0,39.78,40.11,39.73,40.05,500.0
2020-03-02 11:30:00,40.17,40.31,40.06,40.31,700.0,40.17,40.31,40.06,40.31,700.0
2020-03-02 12:00:00,40.21,40.21,40.17,40.17,200.0,40.21,40.21,40.17,40.17,200.0
2020-03-02 12:30:00,40.0,40.19,40.0,40.19,800.0,40.0,40.19,40.0,40.19,800.0
2020-03-02 13:00:00,40.05,40.05,39.7,39.7,850.0,40.05,40.05,39.7,39.7,850.0
2020-03-02 13:30:00,39.58,39.59,39.5,39.5,4000.0,39.58,39.59,39.5,39.5,4000.0
2020-03-02 14:00:00,39.5,39.5,39.5,39.5,0.0,39.5,39.5,39.5,39.5,0.0
2020-03-02 14:30:00,39.57,39.57,39.57,39.57,100.0,39.57,39.57,39.57,39.57,100.0
2020-03-02 15:00:00,39.61,39.88,39.61,39.88,400.0,39.61,39.88,39.61,39.88,400.0
2020-03-02 15:30:00,39.91,40.9,39.91,40.9,4860.0,39.91,40.9,39.91,40.9,4860.0
2020-03-03 09:30:00,40.7,41.1,40.47,40.99,2300.0,40.7,41.1,40.47,40.99,2300.0
2020-03-03 10:00:00,41.88,41.88,40.7,41.1,800.0,41.88,41.88,40.7,41.1,800.0
2020-03-03 10:30:00,41.24,41.42,41.05,41.42,500.0,41.24,41.42,41.05,41.42,500.0
2020-03-03 11:00:00,41.43,41.43,40.59,40.59,2151.0,41.43,41.43,40.59,40.59,2151.0
2020-03-03 11:30:00,40.51,40.83,40.51,40.83,746.0,40.51,40.83,40.51,40.83,746.0
2020-03-03 12:00:00,40.95,41.0,40.94,41.0,400.0,40.95,41.0,40.94,41.0,400.0
2020-03-03 12:30:00,40.95,40.95,40.88,40.88,348.0,40.95,40.95,40.88,40.88,348.0
2020-03-03 13:00:00,40.83,40.83,40.55,40.55,601.0,40.83,40.83,40.55,40.55,601.0
2020-03-03 13:30:00,40.28,40.28,39.84,39.84,700.0,40.28,40.28,39.84,39.84,700.0
2020-03-03 14:00:00,39.58,39.88,39.51,39.66,2584.0,39.58,39.88,39.51,39.66,2584.0
2020-03-03 14:30:00,39.73,39.89,39.73,39.89,500.0,39.73,39.89,39.73,39.89,500.0
2020-03-03 15:00:00,39.88,39.89,39.74,39.74,300.0,39.88,39.89,39.74,39.74,300.0
2020-03-03 15:30:00,39.95,40.04,39.59,39.67,2600.0,39.95,40.04,39.59,39.67,2600.0
2020-03-04 09:30:00,40.19,40.3,40.08,40.08,1503.0,40.19,40.3,40.08,40.08,1503.0
2020-03-04 10:00:00,40.11,40.45,39.82,40.33,2000.0,40.11,40.45,39.82,40.33,2000.0
2020-03-04 10:30:00,40.17,40.17,39.55,39.55,2800.0,40.17,40.17,39.55,39.55,2800.0
2020-03-04 11:00:00,39.6,39.85,39.5,39.58,2991.0,39.6,39.85,39.5,39.58,2991.0
2020-03-04 11:30:00,39.58,39.58,39.25,39.51,2600.0,39.58,39.58,39.25,39.51,2600.0
2020-03-04 12:00:00,39.5,39.68,39.43,39.54,3100.0,39.5,39.68,39.43,39.54,3100.0
2020-03-04 12:30:00,39.57,39.81,39.47,39.81,1300.0,39.57,39.81,39.47,39.81,1300.0
2020-03-04 13:00:00,39.93,40.14,39.93,40.14,800.0,39.93,40.14,39.93,40.14,800.0
2020-03-04 13:30:00,40.18,40.26,40.01,40.05,1400.0,40.18,40.26,40.01,40.05,1400.0
2020-03-04 14:00:00,40.07,40.07,39.88,40.04,1200.0,40.07,40.07,39.88,40.04,1200.0
2020-03-04 14:30:00,39.96,39.96,39.78,39.9,1800.0,39.96,39.96,39.78,39.9,1800.0
2020-03-04 15:00:00,39.96,40.2,39.96,40.2,1600.0,39.96,40.2,39.96,40.2,1600.0
2020-03-04 15:30:00,40.21,40.59,40.09,40.49,9228.0,40.21,40.59,40.09,40.49,9228.0
2020-03-05 09:30:00,39.78,39.78,39.34,39.34,200.0,39.78,39.78,39.34,39.34,200.0
2020-03-05 10:00:00,39.25,39.59,39.25,39.59,400.0,39.25,39.59,39.25,39.59,400.0
2020-03-05 10:30:00,39.33,39.4,39.27,39.27,900.0,39.33,39.4,39.27,39.27,900.0
2020-03-05 11:00:00,39.09,39.86,39.05,39.8,2800.0,39.09,39.86,39.05,39.8,2800.0
2020-03-05 11:30:00,39.85,39.85,39.65,39.65,400.0,39.85,39.85,39.65,39.65,400.0
2020-03-05 12:00:00,39.55,39.55,39.45,39.51,4680.0,39.55,39.55,39.45,39.51,4680.0
2020-03-05 12:30:00,39.5,39.5,38.9,38.9,300.0,39.5,39.5,38.9,38.9,300.0
2020-03-05 13:00:00,38.6,38.6,38.45,38.59,700.0,38.6,38.6,38.45,38.59,700.0
2020-03-05 13:30:00,38.64,38.69,38.55,38.55,600.0,38.64,38.69,38.55,38.55,600.0
2020-03-05 14:00:00,38.48,38.55,38.3,38.3,600.0,38.48,38.55,38.3,38.3,600.0
2020-03-05 14:30:00,38.36,38.51,38.36,38.51,300.0,38.36,38.51,38.36,38.51,300.0
2020-03-05 15:00:00,38.32,38.97,38.32,38.92,2200.0,38.32,38.97,38.32,38.92,2200.0
2020-03-05 15:30:00,38.94,39.11,38.74,39.11,2500.0,38.94,39.11,38.74,39.11,2500.0
2020-03-06 09:30:00,37.93,37.93,37.75,37.75,1000.0,37.93,37.93,37.75,37.75,1000.0
2020-03-06 10:00:00,38.14,38.14,37.83,38.11,600.0,38.14,38.14,37.83,38.11,600.0
2020-03-06 10:30:00,38.1,38.1,38.1,38.1,100.0,38.1,38.1,38.1,38.1,100.0
2020-03-06 11:00:00,37.68,37.68,37.4,37.4,200.0,37.68,37.68,37.4,37.4,200.0
2020-03-06 11:30:00,36.97,37.0,36.97,37.0,200.0,36.97,37.0,36.97,37.0,200.0
2020-03-06 12:00:00,37.13,37.13,37.0,37.06,400.0,37.13,37.13,37.0,37.06,400.0
2020-03-06 12:30:00,37.53,37.53,37.53,37.53,100.0,37.53,37.53,37.53,37.53,100.0
2020-03-06 13:00:00,37.37,37.47,37.2,37.22,500.0,37.37,37.47,37.2,37.22,500.0
2020-03-06 13:30:00,37.4,37.56,37.4,37.43,500.0,37.4,37.56,37.4,37.43,500.0
2020-03-06 14:00:00,37.43,37.43,37.43,37.43,0.0,37.43,37.43,37.43,37.43,0.0
2020-03-06 14:30:00,36.96,36.96,36.88,36.91,400.0,36.96,36.96,36.88,36.91,400.0
2020-03-06 15:00:00,36.94,37.07,36.93,37.04,700.0,36.94,37.07,36.93,37.04,700.0
2020-03-06 15:30:00,37.14,37.93,37.14,37.84,3000.0,37.14,37.93,37.14,37.84,3000.0
2020-03-09 09:30:00,33.77,35.39,32.97,35.23,1661.0,33.77,35.39,32.97,35.23,1661.0
2020-03-09 10:00:00,35.29,35.72,35.22,35.28,3560.0,35.29,35.72,35.22,35.28,3560.0
2020-03-09 10:30:00,35.5,35.52,35.33,35.33,1000.0,35.5,35.52,35.33,35.33,1000.0
2020-03-09 11:00:00,35.18,35.3,35.15,35.3,800.0,35.18,35.3,35.15,35.3,800.0
2020-03-09 11:30:00,35.66,35.66,35.66,35.66,100.0,35.66,35.66,35.66,35.66,100.0
2020-03-09 12:00:00,35.85,35.85,35.52,35.52,398.0,35.85,35.85,35.52,35.52,398.0
2020-03-09 12:30:00,35.47,35.47,34.8,34.8,3195.0,35.47,35.47,34.8,34.8,3195.0
2020-03-09 13:00:00,34.83,34.83,34.61,34.62,800.0,34.83,34.83,34.61,34.62,800.0
2020-03-09 13:30:00,34.56,34.56,33.99,33.99,800.0,34.56,34.56,33.99,33.99,800.0
2020-03-09 14:00:00,33.52,33.67,33.28,33.28,600.0,33.52,33.67,33.28,33.28,600.0
2020-03-09 14:30:00,33.25,33.43,33.13,33.41,1400.0,33.25,33.43,33.13,33.41,1400.0
2020-03-09 15:00:00,33.35,33.48,33.1,33.29,2026.0,33.35,33.48,33.1,33.29,2026.0
2020-03-09 15:30:00,33.25,33.25,32.85,32.88,6579.0,33.25,33.25,32.85,32.88,6579.0
2020-03-10 09:30:00,34.0,34.0,33.05,33.32,3639.0,34.0,34.0,33.05,33.32,3639.0
2020-03-10 10:00:00,33.65,34.7,33.65,34.62,2656.0,33.65,34.7,33.65,34.62,2656.0
2020-03-10 10:30:00,34.53,34.53,34.11,34.17,1293.0,34.53,34.53,34.11,34.17,1293.0
2020-03-10 11:00:00,34.17,34.17,34.17,34.17,0.0,34.17,34.17,34.17,34.17,0.0
2020-03-10 11:30:00,34.0,34.41,34.0,34.41,500.0,34.0,34.41,34.0,34.41,500.0
2020-03-10 12:00:00,34.72,35.49,34.72,35.31,1000.0,34.72,35.49,34.72,35.31,1000.0
2020-03-10 12:30:00,35.16,35.16,35.0,35.13,1000.0,35.16,35.16,35.0,35.13,1000.0
2020-03-10 13:00:00,35.18,35.18,34.83,34.83,700.0,35.18,35.18,34.83,34.83,700.0
2020-03-10 13:30:00,35.31,35.31,34.88,34.88,800.0,35.31,35.31,34.88,34.88,800.0
2020-03-10 14:00:00,34.82,35.3,34.66,35.21,1100.0,34.82,35.3,34.66,35.21,1100.0
2020-03-10 14:30:00,35.17,35.7,35.15,35.61,1900.0,35.17,35.7,35.15,35.61,1900.0
2020-03-10 15:00:00,35.84,36.38,35.76,36.2,2326.0,35.84,36.38,35.76,36.2,2326.0
2020-03-10 15:30:00,36.12,36.82,36.11,36.82,8399.0,36.12,36.82,36.11,36.82,8399.0
2020-03-11 09:30:00,35.32,35.55,35.32,35.37,729.0,35.32,35.55,35.32,35.37,729.0
2020-03-11 10:00:00,35.8,36.13,35.66,35.75,1100.0,35.8,36.13,35.66,35.75,1100.0
2020-03-11 10:30:00,35.69,35.69,35.06,35.06,900.0,35.69,35.69,35.06,35.06,900.0
2020-03-11 11:00:00,34.88,35.03,34.21,34.21,2000.0,34.88,35.03,34.21,34.21,2000.0
2020-03-11 11:30:00,34.23,34.75,34.14,34.73,800.0,34.23,34.75,34.14,34.73,800.0
2020-03-11 12:00:00,34.69,35.23,34.69,35.0,1300.0,34.69,35.23,34.69,35.0,1300.0
2020-03-11 12:30:00,34.98,34.98,34.29,34.29,1011.0,34.98,34.98,34.29,34.29,1011.0
2020-03-11 13:00:00,34.12,34.22,34.12,34.19,800.0,34.12,34.22,34.12,34.19,800.0
2020-03-11 13:30:00,33.88,34.04,33.88,33.98,700.0,33.88,34.04,33.88,33.98,700.0
2020-03-11 14:00:00,33.97,33.97,33.64,33.64,500.0,33.97,33.97,33.64,33.64,500.0
2020-03-11 14:30:00,33.57,34.09,33.57,33.99,1299.0,33.57,34.09,33.57,33.99,1299.0
2020-03-11 15:00:00,33.78,33.8,33.27,33.51,6160.0,33.78,33.8,33.27,33.51,6160.0
2020-03-11 15:30:00,33.49,34.11,33.45,33.69,6550.0,33.49,34.11,33.45,33.69,6550.0
2020-03-12 09:30:00,34.14,34.23,31.6,34.23,6434.0,34.14,34.23,31.6,34.23,6434.0
2020-03-12 10:00:00,34.2,34.2,32.9,33.28,2900.0,34.2,34.2,32.9,33.28,2900.0
2020-03-12 10:30:00,32.65,32.65,31.82,31.87,3963.0,32.65,32.65,31.82,31.87,3963.0
2020-03-12 11:00:00,31.74,32.31,31.27,32.31,1400.0,31.74,32.31,31.27,32.31,1400.0
2020-03-12 11:30:00,32.33,32.36,31.56,31.66,3140.0,32.33,32.36,31.56,31.66,3140.0
2020-03-12 12:00:00,31.45,33.3,31.45,33.21,5023.0,31.45,33.3,31.45,33.21,5023.0
2020-03-12 12:30:00,33.12,34.57,32.87,34.4,4500.0,33.12,34.57,32.87,34.4,4500.0
2020-03-12 13:00:00,34.01,35.16,33.93,33.93,2475.0,34.01,35.16,33.93,33.93,2475.0
2020-03-12 13:30:00,33.89,33.89,32.53,32.77,1200.0,33.89,33.89,32.53,32.77,1200.0
2020-03-12 14:00:00,33.11,33.65,32.84,32.92,3400.0,33.11,33.65,32.84,32.92,3400.0
2020-03-12 14:30:00,32.73,33.11,32.35,33.01,1722.0,32.73,33.11,32.35,33.01,1722.0
2020-03-12 15:00:00,32.71,33.22,32.56,33.17,3322.0,32.71,33.22,32.56,33.17,3322.0
2020-03-12 15:30:00,32.8,33.34,32.2,32.22,9965.0,32.8,33.34,32.2,32.22,9965.0
2020-03-13 09:30:00,34.02,34.02,32.9,32.92,2300.0,34.02,34.02,32.9,32.92,2300.0
2020-03-13 10:00:00,32.59,33.91,32.33,33.56,3172.0,32.59,33.91,32.33,33.56,3172.0
2020-03-13 10:30:00,33.56,33.91,33.01,33.01,4100.0,33.56,33.91,33.01,33.01,4100.0
2020-03-13 11:00:00,32.85,32.91,31.7,31.7,1400.0,32.85,32.91,31.7,31.7,1400.0
2020-03-13 11:30:00,31.6,32.02,31.11,31.82,2600.0,31.6,32.02,31.11,31.82,2600.0
2020-03-13 12:00:00,31.33,31.94,31.21,31.94,1597.0,31.33,31.94,31.21,31.94,1597.0
2020-03-13 12:30:00,32.04,33.11,32.04,32.57,2825.0,32.04,33.11,32.04,32.57,2825.0
2020-03-13 13:00:00,32.39,32.58,32.13,32.58,2400.0,32.39,32.58,32.13,32.58,2400.0
2020-03-13 13:30:00,32.72,32.98,32.61,32.97,1200.0,32.72,32.98,32.61,32.97,1200.0
2020-03-13 14:00:00,32.95,32.95,32.05,32.05,1600.0,32.95,32.95,32.05,32.05,1600.0
2020-03-13 14:30:00,31.87,32.19,31.8,32.08,900.0,31.87,32.19,31.8,32.08,900.0
2020-03-13 15:00:00,33.0,33.19,32.69,32.79,3245.0,33.0,33.19,32.69,32.79,3245.0
2020-03-13 15:30:00,32.7,34.79,32.26,34.79,14486.0,32.7,34.79,32.26,34.79,14486.0
2020-03-16 09:30:00,30.79,31.88,30.79,31.88,815.0,30.79,31.88,30.79,31.88,815.0
2020-03-16 10:00:00,31.75,31.75,30.88,31.61,1719.0,31.75,31.75,30.88,31.61,1719.0
2020-03-16 10:30:00,31.74,32.33,31.74,31.81,1032.0,31.74,32.33,31.74,31.81,1032.0
2020-03-16 11:00:00,31.59,32.03,31.47,31.87,810.0,31.59,32.03,31.47,31.87,810.0
2020-03-16 11:30:00,31.57,31.6,30.88,30.88,1100.0,31.57,31.6,30.88,30.88,1100.0
2020-03-16 12:00:00,31.09,31.24,30.54,30.54,2367.0,31.09,31.24,30.54,30.54,2367.0
2020-03-16 12:30:00,30.51,30.54,30.0,30.0,1741.0,30.51,30.54,30.0,30.0,1741.0
2020-03-16 13:00:00,29.82,30.13,29.62,30.13,3400.0,29.82,30.13,29.62,30.13,3400.0
2020-03-16 13:30:00,29.98,29.98,29.52,29.56,1462.0,29.98,29.98,29.52,29.56,1462.0
2020-03-16 14:00:00,29.56,29.56,28.67,28.82,2197.0,29.56,29.56,28.67,28.82,2197.0
2020-03-16 14:30:00,29.14,29.56,29.01,29.52,4385.0,29.14,29.56,29.01,29.52,4385.0
2020-03-16 15:00:00,29.45,29.45,28.39,28.44,2200.0,29.45,29.45,28.39,28.44,2200.0
2020-03-16 15:30:00,28.26,28.26,26.99,26.99,12263.0,28.26,28.26,26.99,26.99,12263.0
2020-03-17 09:30:00,27.7,28.16,26.13,26.28,11442.0,27.7,28.16,26.13,26.28,11442.0
2020-03-17 10:00:00,26.18,28.21,26.18,27.84,13604.0,26.18,28.21,26.18,27.84,13604.0
2020-03-17 10:30:00,28.23,28.77,27.97,28.5,14233.0,28.23,28.77,27.97,28.5,14233.0
2020-03-17 11:00:00,28.57,29.85,28.57,29.38,13327.0,28.57,29.85,28.57,29.38,13327.0
2020-03-17 11:30:00,29.31,30.87,29.31,30.87,10044.0,29.31,30.87,29.31,30.87,10044.0
2020-03-17 12:00:00,30.84,31.51,30.6,30.63,14702.0,30.84,31.51,30.6,30.63,14702.0
2020-03-17 12:30:00,30.67,30.67,29.5,29.54,5489.0,30.67,30.67,29.5,29.54,5489.0
2020-03-17 13:00:00,29.9,29.91,29.04,29.41,5673.0,29.9,29.91,29.04,29.41,5673.0
2020-03-17 13:30:00,29.43,30.45,29.43,30.42,11236.0,29.43,30.45,29.43,30.42,11236.0
2020-03-17 14:00:00,30.45,31.46,30.45,31.27,14851.0,30.45,31.46,30.45,31.27,14851.0
2020-03-17 14:30:00,31.34,31.5,30.99,31.22,9038.0,31.34,31.5,30.99,31.22,9038.0
2020-03-17 15:00:00,31.37,32.14,31.18,32.13,12291.0,31.37,32.14,31.18,32.13,12291.0
2020-03-17 15:30:00,31.85,33.39,31.67,32.88,20817.0,31.85,33.39,31.67,32.88,20817.0
2020-03-18 09:30:00,30.47,31.96,30.47,31.96,11928.0,30.47,31.96,30.47,31.96,11928.0
2020-03-18 10:00:00,31.91,32.74,31.46,31.49,11636.0,31.91,32.74,31.46,31.49,11636.0
2020-03-18 10:30:00,31.87,31.98,30.85,31.01,12169.0,31.87,31.98,30.85,31.01,12169.0
2020-03-18 11:00:00,31.21,32.02,30.9,31.86,11299.0,31.21,32.02,30.9,31.86,11299.0
2020-03-18 11:30:00,32.15,33.29,31.94,33.29,11087.0,32.15,33.29,31.94,33.29,11087.0
2020-03-18 12:00:00,33.21,33.21,31.86,32.41,9077.0,33.21,33.21,31.86,32.41,9077.0
2020-03-18 12:30:00,32.39,32.46,31.6,32.1,8796.0,32.39,32.46,31.6,32.1,8796.0
2020-03-18 13:00:00,31.85,31.85,30.85,30.85,3369.0,31.85,31.85,30.85,30.85,3369.0
2020-03-18 13:30:00,30.87,31.95,30.57,31.36,7395.0,30.87,31.95,30.57,31.36,7395.0
2020-03-18 14:00:00,31.67,32.24,31.23,31.5,10510.0,31.67,32.24,31.23,31.5,10510.0
2020-03-18 14:30:00,31.46,32.13,31.16,32.13,11312.0,31.46,32.13,31.16,32.13,11312.0
2020-03-18 15:00:00,32.18,32.18,30.77,31.12,7792.0,32.18,32.18,30.77,31.12,7792.0
2020-03-18 15:30:00,31.26,31.28,29.02,30.61,22075.0,31.26,31.28,29.02,30.61,22075.0
2020-03-19 09:30:00,30.27,32.0,29.91,32.0,6882.0,30.27,32.0,29.91,32.0,6882.0
2020-03-19 10:00:00,32.36,32.55,31.22,31.92,9858.0,32.36,32.55,31.22,31.92,9858.0
2020-03-19 10:30:00,31.99,32.0,30.59,30.89,11225.0,31.99,32.0,30.59,30.89,11225.0
2020-03-19 11:00:00,30.79,31.9,30.65,31.9,2183.0,30.79,31.9,30.65,31.9,2183.0
2020-03-19 11:30:00,33.12,33.68,32.91,33.14,22938.0,33.12,33.68,32.91,33.14,22938.0
2020-03-19 12:00:00,33.14,33.4,32.7,32.98,8650.0,33.14,33.4,32.7,32.98,8650.0
2020-03-19 12:30:00,33.04,34.08,33.04,33.6,10850.0,33.04,34.08,33.04,33.6,10850.0
2020-03-19 13:00:00,33.76,33.87,33.25,33.41,11552.0,33.76,33.87,33.25,33.41,11552.0
2020-03-19 13:30:00,33.35,33.57,33.04,33.23,8223.0,33.35,33.57,33.04,33.23,8223.0
2020-03-19 14:00:00,33.25,33.97,33.17,33.86,12751.0,33.25,33.97,33.17,33.86,12751.0
2020-03-19 14:30:00,33.82,34.63,33.81,34.31,13729.0,33.82,34.63,33.81,34.31,13729.0
2020-03-19 15:00:00,34.3,34.44,33.76,34.29,16337.0,34.3,34.44,33.76,34.29,16337.0
2020-03-19 15:30:00,34.32,34.45,33.29,33.41,13195.0,34.32,34.45,33.29,33.41,13195.0
2020-03-20 09:30:00,33.71,33.94,32.31,33.59,8253.0,33.71,33.94,32.31,33.59,8253.0
2020-03-20 10:00:00,33.94,34.79,33.53,34.72,10708.0,33.94,34.79,33.53,34.72,10708.0
2020-03-20 10:30:00,34.64,34.73,33.45,34.3,12157.0,34.64,34.73,33.45,34.3,12157.0
2020-03-20 11:00:00,34.48,34.93,32.5,32.69,9999.0,34.48,34.93,32.5,32.69,9999.0
2020-03-20 11:30:00,33.28,34.03,33.2,33.97,8202.0,33.28,34.03,33.2,33.97,8202.0
2020-03-20 12:00:00,33.98,33.98,32.7,32.7,10298.0,33.98,33.98,32.7,32.7,10298.0
2020-03-20 12:30:00,32.71,34.69,32.7,34.08,9648.0,32.71,34.69,32.7,34.08,9648.0
2020-03-20 13:00:00,34.01,34.55,33.65,33.82,6678.0,34.01,34.55,33.65,33.82,6678.0
2020-03-20 13:30:00,34.29,34.31,33.66,34.25,6868.0,34.29,34.31,33.66,34.25,6868.0
2020-03-20 14:00:00,34.47,34.59,33.03,33.04,9523.0,34.47,34.59,33.03,33.04,9523.0
2020-03-20 14:30:00,33.26,33.87,33.07,33.12,10757.0,33.26,33.87,33.07,33.12,10757.0
2020-03-20 15:00:00,33.4,34.26,33.14,34.19,13569.0,33.4,34.26,33.14,34.19,13569.0
2020-03-20 15:30:00,34.38,34.38,32.85,32.9,26129.0,34.38,34.38,32.85,32.9,26129.0
2020-03-23 09:30:00,34.08,34.73,33.06,34.45,8210.0,34.08,34.73,33.06,34.45,8210.0
2020-03-23 10:00:00,34.23,34.74,33.94,34.31,9354.0,34.23,34.74,33.94,34.31,9354.0
2020-03-23 10:30:00,33.94,34.29,33.4,33.4,12037.0,33.94,34.29,33.4,33.4,12037.0
2020-03-23 11:00:00,33.61,33.72,32.08,32.17,11249.0,33.61,33.72,32.08,32.17,11249.0
2020-03-23 11:30:00,32.35,32.68,32.11,32.52,4086.0,32.35,32.68,32.11,32.52,4086.0
2020-03-23 12:00:00,33.04,33.48,32.67,32.99,12323.0,33.04,33.48,32.67,32.99,12323.0
2020-03-23 12:30:00,33.09,34.14,32.55,33.9,11631.0,33.09,34.14,32.55,33.9,11631.0
2020-03-23 13:00:00,33.78,35.16,33.68,34.08,9317.0,33.78,35.16,33.68,34.08,9317.0
2020-03-23 13:30:00,33.9,34.76,33.9,34.02,4898.0,33.9,34.76,33.9,34.02,4898.0
2020-03-23 14:00:00,33.83,34.62,33.76,34.62,12037.0,33.83,34.62,33.76,34.62,12037.0
2020-03-23 14:30:00,34.88,36.04,34.76,35.3,12970.0,34.88,36.04,34.76,35.3,12970.0
2020-03-23 15:00:00,35.26,35.5,34.83,35.08,7625.0,35.26,35.5,34.83,35.08,7625.0
2020-03-23 15:30:00,34.94,36.0,34.37,35.8,13783.0,34.94,36.0,34.37,35.8,13783.0
2020-03-24 09:30:00,38.04,39.63,37.54,37.96,9346.0,38.04,39.63,37.54,37.96,9346.0
2020-03-24 10:00:00,37.23,38.12,36.92,38.12,7764.0,37.23,38.12,36.92,38.12,7764.0
2020-03-24 10:30:00,37.73,37.73,36.93,36.94,11454.0,37.73,37.73,36.93,36.94,11454.0
2020-03-24 11:00:00,37.11,37.75,37.02,37.6,4802.0,37.11,37.75,37.02,37.6,4802.0
2020-03-24 11:30:00,37.48,38.14,37.45,37.49,6677.0,37.48,38.14,37.45,37.49,6677.0
2020-03-24 12:00:00,37.61,37.72,37.31,37.58,7906.0,37.61,37.72,37.31,37.58,7906.0
2020-03-24 12:30:00,37.61,38.37,37.16,37.16,6066.0,37.61,38.37,37.16,37.16,6066.0
2020-03-24 13:00:00,37.24,37.27,36.5,36.5,4343.0,37.24,37.27,36.5,36.5,4343.0
2020-03-24 13:30:00,37.01,37.52,36.88,36.91,5715.0,37.01,37.52,36.88,36.91,5715.0
2020-03-24 14:00:00,36.76,36.83,36.15,36.51,7061.0,36.76,36.83,36.15,36.51,7061.0
2020-03-24 14:30:00,36.51,37.51,36.44,37.5,9217.0,36.51,37.51,36.44,37.5,9217.0
2020-03-24 15:00:00,37.37,38.28,36.79,38.28,7415.0,37.37,38.28,36.79,38.28,7415.0
2020-03-24 15:30:00,38.33,38.77,37.55,38.6,12429.0,38.33,38.77,37.55,38.6,12429.0
2020-03-25 09:30:00,38.8,39.63,37.44,37.44,2600.0,38.8,39.63,37.44,37.44,2600.0
2020-03-25 10:00:00,37.32,37.32,36.38,36.43,3800.0,37.32,37.32,36.38,36.43,3800.0
2020-03-25 10:30:00,36.93,37.34,36.66,36.82,5730.0,36.93,37.34,36.66,36.82,5730.0
2020-03-25 11:00:00,37.3,37.64,36.77,36.89,4700.0,37.3,37.64,36.77,36.89,4700.0
2020-03-25 11:30:00,36.94,37.36,36.83,37.11,2511.0,36.94,37.36,36.83,37.11,2511.0
2020-03-25 12:00:00,37.31,38.12,37.31,38.12,3233.0,37.31,38.12,37.31,38.12,3233.0
2020-03-25 12:30:00,38.08,38.69,37.79,38.54,3935.0,38.08,38.69,37.79,38.54,3935.0
2020-03-25 13:00:00,38.57,39.29,38.56,38.8,3900.0,38.57,39.29,38.56,38.8,3900.0
2020-03-25 13:30:00,39.0,39.39,38.53,38.53,4076.0,39.0,39.39,38.53,38.53,4076.0
2020-03-25 14:00:00,38.7,38.7,38.03,38.36,2909.0,38.7,38.7,38.03,38.36,2909.0
2020-03-25 14:30:00,38.04,38.33,37.92,38.26,2873.0,38.04,38.33,37.92,38.26,2873.0
2020-03-25 15:00:00,38.29,38.62,38.15,38.43,3889.0,38.29,38.62,38.15,38.43,3889.0
2020-03-25 15:30:00,38.75,39.03,37.27,37.27,3406.0,38.75,39.03,37.27,37.27,3406.0
2020-03-26 09:30:00,38.19,38.19,37.02,37.15,3683.0,38.19,38.19,37.02,37.15,3683.0
2020-03-26 10:00:00,37.56,37.95,37.25,37.25,3638.0,37.56,37.95,37.25,37.25,3638.0
2020-03-26 10:30:00,37.05,37.62,36.83,37.19,4779.0,37.05,37.62,36.83,37.19,4779.0
2020-03-26 11:00:00,37.23,37.57,36.94,37.43,5303.0,37.23,37.57,36.94,37.43,5303.0
2020-03-26 11:30:00,37.36,37.52,36.37,36.68,5567.0,37.36,37.52,36.37,36.68,5567.0
2020-03-26 12:00:00,37.04,37.04,36.51,36.76,5074.0,37.04,37.04,36.51,36.76,5074.0
2020-03-26 12:30:00,37.11,37.16,36.8,37.15,4085.0,37.11,37.16,36.8,37.15,4085.0
2020-03-26 13:00:00,37.41,37.61,37.03,37.03,4037.0,37.41,37.61,37.03,37.03,4037.0
2020-03-26 13:30:00,36.89,36.92,36.59,36.91,3802.0,36.89,36.92,36.59,36.91,3802.0
2020-03-26 14:00:00,37.21,37.52,37.16,37.47,3877.0,37.21,37.52,37.16,37.47,3877.0
2020-03-26 14:30:00,37.43,37.84,37.37,37.69,12900.0,37.43,37.84,37.37,37.69,12900.0
2020-03-26 15:00:00,37.63,38.06,37.63,38.06,4247.0,37.63,38.06,37.63,38.06,4247.0
2020-03-26 15:30:00,38.13,38.48,37.41,38.43,10467.0,38.13,38.48,37.41,38.43,10467.0
2020-03-27 09:30:00,36.68,36.68,35.81,36.08,2600.0,36.68,36.68,35.81,36.08,2600.0
2020-03-27 10:00:00,35.87,36.27,35.65,35.75,4986.0,35.87,36.27,35.65,35.75,4986.0
2020-03-27 10:30:00,35.65,35.66,35.29,35.61,2900.0,35.65,35.66,35.29,35.61,2900.0
2020-03-27 11:00:00,35.62,36.17,35.56,35.97,3741.0,35.62,36.17,35.56,35.97,3741.0
2020-03-27 11:30:00,36.29,36.63,36.16,36.16,4220.0,36.29,36.63,36.16,36.16,4220.0
2020-03-27 12:00:00,36.1,36.43,36.06,36.4,2097.0,36.1,36.43,36.06,36.4,2097.0
2020-03-27 12:30:00,36.59,36.59,36.25,36.33,2585.0,36.59,36.59,36.25,36.33,2585.0
2020-03-27 13:00:00,36.67,37.56,36.67,37.36,5321.0,36.67,37.56,36.67,37.36,5321.0
2020-03-27 13:30:00,37.46,37.66,37.37,37.39,3164.0,37.46,37.66,37.37,37.39,3164.0
2020-03-27 14:00:00,37.35,37.4,36.99,37.38,3627.0,37.35,37.4,36.99,37.38,3627.0
2020-03-27 14:30:00,37.65,37.65,37.01,37.32,5627.0,37.65,37.65,37.01,37.32,5627.0
2020-03-27 15:00:00,37.44,37.94,37.4,37.82,3774.0,37.44,37.94,37.4,37.82,3774.0
2020-03-27 15:30:00,37.68,37.68,36.04,36.07,4327.0,37.68,37.68,36.04,36.07,4327.0
2020-03-30 09:30:00,37.45,37.45,36.2,36.2,4225.0,37.45,37.45,36.2,36.2,4225.0
2020-03-30 10:00:00,36.21,36.99,36.14,36.85,4297.0,36.21,36.99,36.14,36.85,4297.0
2020-03-30 10:30:00,36.95,37.17,36.54,36.54,5086.0,36.95,37.17,36.54,36.54,5086.0
2020-03-30 11:00:00,36.65,37.0,36.41,36.54,3770.0,36.65,37.0,36.41,36.54,3770.0
2020-03-30 11:30:00,36.52,36.57,36.24,36.35,3767.0,36.52,36.57,36.24,36.35,3767.0
2020-03-30 12:00:00,36.39,36.49,35.93,36.17,4000.0,36.39,36.49,35.93,36.17,4000.0
2020-03-30 12:30:00,36.26,36.51,36.18,36.23,3400.0,36.26,36.51,36.18,36.23,3400.0
2020-03-30 13:00:00,36.22,36.55,35.85,36.55,2741.0,36.22,36.55,35.85,36.55,2741.0
2020-03-30 13:30:00,36.65,36.88,36.3,36.33,3049.0,36.65,36.88,36.3,36.33,3049.0
2020-03-30 14:00:00,36.37,36.5,35.91,36.2,2410.0,36.37,36.5,35.91,36.2,2410.0
2020-03-30 14:30:00,36.35,36.55,36.27,36.27,2770.0,36.35,36.55,36.27,36.27,2770.0
2020-03-30 15:00:00,36.43,36.67,36.33,36.4,4732.0,36.43,36.67,36.33,36.4,4732.0
2020-03-30 15:30:00,36.39,36.73,36.28,36.73,4049.0,36.39,36.73,36.28,36.73,4049.0
2020-03-31 09:30:00,37.03,37.18,36.35,36.63,3645.0,37.03,37.18,36.35,36.63,3645.0
2020-03-31 10:00:00,36.7,37.38,36.69,36.87,5400.0,36.7,37.38,36.69,36.87,5400.0
2020-03-31 10:30:00,37.15,37.57,36.98,37.49,5749.0,37.15,37.57,36.98,37.49,5749.0
2020-03-31 11:00:00,37.32,37.56,37.15,37.4,4582.0,37.32,37.56,37.15,37.4,4582.0
2020-03-31 11:30:00,37.41,37.49,37.31,37.43,3286.0,37.41,37.49,37.31,37.43,3286.0
2020-03-31 12:00:00,37.52,37.52,37.09,37.16,3796.0,37.52,37.52,37.09,37.16,3796.0
2020-03-31 12:30:00,37.22,37.22,36.65,36.72,2439.0,37.22,37.22,36.65,36.72,2439.0
2020-03-31 13:00:00,36.75,37.12,36.75,36.92,3348.0,36.75,37.12,36.75,36.92,3348.0
2020-03-31 13:30:00,36.91,37.5,36.9,37.5,2500.0,36.91,37.5,36.9,37.5,2500.0
2020-03-31 14:00:00,37.46,37.46,37.04,37.04,2400.0,37.46,37.46,37.04,37.04,2400.0
2020-03-31 14:30:00,37.14,37.5,37.14,37.27,3444.0,37.14,37.5,37.14,37.27,3444.0
2020-03-31 15:00:00,37.3,37.3,36.68,36.73,3877.0,37.3,37.3,36.68,36.73,3877.0
2020-03-31 15:30:00,36.83,37.64,36.83,37.48,7569.0,36.83,37.64,36.83,37.48,7569.0
2020-04-01 09:30:00,35.65,36.24,35.53,35.53,2701.0,35.65,36.24,35.53,35.53,2701.0
2020-04-01 10:00:00,35.81,36.63,35.66,36.63,2048.0,35.81,36.63,35.66,36.63,2048.0
2020-04-01 10:30:00,36.67,36.73,36.21,36.22,3613.0,36.67,36.73,36.21,36.22,3613.0
2020-04-01 11:00:00,36.35,36.41,35.95,35.95,3074.0,36.35,36.41,35.95,35.95,3074.0
2020-04-01 11:30:00,35.82,36.01,35.69,35.69,3300.0,35.82,36.01,35.69,35.69,3300.0
2020-04-01 12:00:00,35.48,35.54,35.25,35.25,2494.0,35.48,35.54,35.25,35.25,2494.0
2020-04-01 12:30:00,35.17,35.3,35.0,35.0,3941.0,35.17,35.3,35.0,35.0,3941.0
2020-04-01 13:00:00,35.08,35.3,35.01,35.13,3364.0,35.08,35.3,35.01,35.13,3364.0
2020-04-01 13:30:00,35.18,35.37,35.06,35.27,2300.0,35.18,35.37,35.06,35.27,2300.0
2020-04-01 14:00:00,35.25,35.38,35.17,35.29,3074.0,35.25,35.38,35.17,35.29,3074.0
2020-04-01 14:30:00,35.19,35.53,35.18,35.42,3700.0,35.19,35.53,35.18,35.42,3700.0
2020-04-01 15:00:00,35.52,35.52,34.78,34.82,8035.0,35.52,35.52,34.78,34.82,8035.0
2020-04-01 15:30:00,34.82,35.25,34.63,35.11,18146.0,34.82,35.25,34.63,35.11,18146.0
2020-04-02 09:30:00,35.63,35.79,35.25,35.77,2842.0,35.63,35.79,35.25,35.77,2842.0
2020-04-02 10:00:00,35.93,36.22,35.76,35.82,3101.0,35.93,36.22,35.76,35.82,3101.0
2020-04-02 10:30:00,36.31,36.84,35.7,36.12,3000.0,36.31,36.84,35.7,36.12,3000.0
2020-04-02 11:00:00,36.09,36.13,35.51,35.55,2338.0,36.09,36.13,35.51,35.55,2338.0
2020-04-02 11:30:00,35.74,36.4,35.74,36.35,3999.0,35.74,36.4,35.74,36.35,3999.0
2020-04-02 12:00:00,36.21,36.28,35.93,35.93,900.0,36.21,36.28,35.93,35.93,900.0
2020-04-02 12:30:00,35.77,36.01,35.77,35.88,8295.0,35.77,36.01,35.77,35.88,8295.0
2020-04-02 13:00:00,36.05,36.19,35.16,35.17,10778.0,36.05,36.19,35.16,35.17,10778.0
2020-04-02 13:30:00,35.07,35.43,35.07,35.11,3060.0,35.07,35.43,35.07,35.11,3060.0
2020-04-02 14:00:00,35.04,35.14,34.71,35.14,7011.0,35.04,35.14,34.71,35.14,7011.0
2020-04-02 14:30:00,35.05,35.26,34.85,35.26,7900.0,35.05,35.26,34.85,35.26,7900.0
2020-04-02 15:00:00,35.45,35.91,35.39,35.79,7201.0,35.45,35.91,35.39,35.79,7201.0
2020-04-02 15:30:00,35.85,36.41,35.62,36.4,6462.0,35.85,36.41,35.62,36.4,6462.0
2020-04-03 09:30:00,35.97,36.81,35.81,36.74,3400.0,35.97,36.81,35.81,36.74,3400.0
2020-04-03 10:00:00,36.82,37.02,36.72,36.97,3148.0,36.82,37.02,36.72,36.97,3148.0
2020-04-03 10:30:00,36.86,37.16,36.86,36.88,4358.0,36.86,37.16,36.86,36.88,4358.0
2020-04-03 11:00:00,37.06,37.19,36.85,37.19,1849.0,37.06,37.19,36.85,37.19,1849.0
2020-04-03 11:30:00,37.2,37.45,37.1,37.27,5431.0,37.2,37.45,37.1,37.27,5431.0
2020-04-03 12:00:00,37.3,37.3,37.17,37.21,2297.0,37.3,37.3,37.17,37.21,2297.0
2020-04-03 12:30:00,37.3,37.42,37.2,37.21,3220.0,37.3,37.42,37.2,37.21,3220.0
2020-04-03 13:00:00,37.2,37.27,36.47,36.47,4570.0,37.2,37.27,36.47,36.47,4570.0
2020-04-03 13:30:00,36.5,36.5,36.26,36.26,1225.0,36.5,36.5,36.26,36.26,1225.0
2020-04-03 14:00:00,36.26,36.29,36.13,36.13,2400.0,36.26,36.29,36.13,36.13,2400.0
2020-04-03 14:30:00,36.32,36.69,36.31,36.68,2438.0,36.32,36.69,36.31,36.68,2438.0
2020-04-03 15:00:00,36.76,36.76,36.44,36.44,2300.0,36.76,36.76,36.44,36.44,2300.0
2020-04-03 15:30:00,36.57,36.68,36.31,36.55,2700.0,36.57,36.68,36.31,36.55,2700.0
2020-04-06 09:30:00,38.25,39.05,38.16,39.02,2100.0,38.25,39.05,38.16,39.02,2100.0
2020-04-06 10:00:00,38.87,38.94,38.52,38.52,3169.0,38.87,38.94,38.52,38.52,3169.0
2020-04-06 10:30:00,38.41,38.54,38.26,38.3,3594.0,38.41,38.54,38.26,38.3,3594.0
2020-04-06 11:00:00,38.3,38.74,38.29,38.56,2400.0,38.3,38.74,38.29,38.56,2400.0
2020-04-06 11:30:00,38.64,38.91,38.52,38.82,2462.0,38.64,38.91,38.52,38.82,2462.0
2020-04-06 12:00:00,38.72,39.23,38.72,39.21,2294.0,38.72,39.23,38.72,39.21,2294.0
2020-04-06 12:30:00,39.01,39.05,38.73,38.81,1561.0,39.01,39.05,38.73,38.81,1561.0
2020-04-06 13:00:00,38.86,39.1,38.86,39.08,1654.0,38.86,39.1,38.86,39.08,1654.0
2020-04-06 13:30:00,39.15,39.36,39.07,39.16,2613.0,39.15,39.36,39.07,39.16,2613.0
2020-04-06 14:00:00,39.08,39.33,39.02,39.1,2925.0,39.08,39.33,39.02,39.1,2925.0
2020-04-06 14:30:00,39.22,39.68,39.15,39.67,2485.0,39.22,39.68,39.15,39.67,2485.0
2020-04-06 15:00:00,39.79,40.28,39.77,40.28,5000.0,39.79,40.28,39.77,40.28,5000.0
2020-04-06 15:30:00,40.36,40.91,40.28,40.69,8866.0,40.36,40.91,40.28,40.69,8866.0
2020-04-07 09:30:00,42.2,42.2,41.29,41.8,3299.0,42.2,42.2,41.29,41.8,3299.0
2020-04-07 10:00:00,41.8,41.8,40.5,41.11,2897.0,41.8,41.8,40.5,41.11,2897.0
2020-04-07 10:30:00,41.04,41.28,40.79,41.03,4540.0,41.04,41.28,40.79,41.03,4540.0
2020-04-07 11:00:00,40.98,41.79,40.98,41.61,2777.0,40.98,41.79,40.98,41.61,2777.0
2020-04-07 11:30:00,42.33,42.33,42.04,42.04,1800.0,42.33,42.33,42.04,42.04,1800.0
2020-04-07 12:00:00,42.32,42.59,42.19,42.19,2200.0,42.32,42.59,42.19,42.19,2200.0
2020-04-07 12:30:00,42.18,42.19,41.97,42.05,3742.0,42.18,42.19,41.97,42.05,3742.0
2020-04-07 13:00:00,42.19,42.33,42.18,42.28,3999.0,42.19,42.33,42.18,42.28,3999.0
2020-04-07 13:30:00,42.26,42.3,42.12,42.27,5999.0,42.26,42.3,42.12,42.27,5999.0
2020-04-07 14:00:00,42.29,42.38,41.88,41.88,13571.0,42.29,42.38,41.88,41.88,13571.0
2020-04-07 14:30:00,41.9,41.9,41.04,41.39,3852.0,41.9,41.9,41.04,41.39,3852.0
2020-04-07 15:00:00,41.51,41.76,41.38,41.56,6868.0,41.51,41.76,41.38,41.56,6868.0
2020-04-07 15:30:00,41.78,41.99,41.27,41.27,8659.0,41.78,41.99,41.27,41.27,8659.0
2020-04-08 09:30:00,42.14,42.14,41.01,41.01,3174.0,42.14,42.14,41.01,41.01,3174.0
2020-04-08 10:00:00,41.12,41.18,40.85,41.17,2362.0,41.12,41.18,40.85,41.17,2362.0
2020-04-08 10:30:00,41.27,41.59,41.11,41.59,2762.0,41.27,41.59,41.11,41.59,2762.0
2020-04-08 11:00:00,41.49,42.13,41.24,42.13,3082.0,41.49,42.13,41.24,42.13,3082.0
2020-04-08 11:30:00,42.14,42.36,41.89,42.25,3097.0,42.14,42.36,41.89,42.25,3097.0
2020-04-08 12:00:00,42.44,42.58,42.37,42.54,1700.0,42.44,42.58,42.37,42.54,1700.0
2020-04-08 12:30:00,42.62,43.2,42.59,42.98,3454.0,42.62,43.2,42.59,42.98,3454.0
2020-04-08 13:00:00,43.12,43.3,43.07,43.16,3688.0,43.12,43.3,43.07,43.16,3688.0
2020-04-08 13:30:00,43.1,43.14,42.84,43.0,3300.0,43.1,43.14,42.84,43.0,3300.0
2020-04-08 14:00:00,43.08,43.16,43.0,43.13,2325.0,43.08,43.16,43.0,43.13,2325.0
2020-04-08 14:30:00,43.26,43.54,43.26,43.48,2211.0,43.26,43.54,43.26,43.48,2211.0
2020-04-08 15:00:00,43.49,43.85,43.49,43.64,6168.0,43.49,43.85,43.49,43.64,6168.0
2020-04-08 15:30:00,43.91,43.97,43.39,43.5,3911.0,43.91,43.97,43.39,43.5,3911.0
2020-04-09 09:30:00,44.4,45.24,44.25,44.96,2900.0,44.4,45.24,44.25,44.96,2900.0
2020-04-09 10:00:00,44.99,44.99,44.3,44.66,6702.0,44.99,44.99,44.3,44.66,6702.0
2020-04-09 10:30:00,44.61,45.3,44.61,44.75,5953.0,44.61,45.3,44.61,44.75,5953.0
2020-04-09 11:00:00,44.55,44.92,44.4,44.85,6119.0,44.55,44.92,44.4,44.85,6119.0
2020-04-09 11:30:00,45.05,45.16,45.02,45.16,1920.0,45.05,45.16,45.02,45.16,1920.0
2020-04-09 12:00:00,45.3,45.33,44.98,45.08,2335.0,45.3,45.33,44.98,45.08,2335.0
2020-04-09 12:30:00,45.18,45.27,44.95,45.25,2401.0,45.18,45.27,44.95,45.25,2401.0
2020-04-09 13:00:00,45.18,45.27,44.86,44.86,3277.0,45.18,45.27,44.86,44.86,3277.0
2020-04-09 13:30:00,44.63,44.71,43.79,43.79,2143.0,44.63,44.71,43.79,43.79,2143.0
2020-04-09 14:00:00,43.8,43.8,43.18,43.33,1600.0,43.8,43.8,43.18,43.33,1600.0
2020-04-09 14:30:00,43.27,43.35,42.72,42.77,2350.0,43.27,43.35,42.72,42.77,2350.0
2020-04-09 15:00:00,42.68,42.79,42.52,42.74,2700.0,42.68,42.79,42.52,42.74,2700.0
2020-04-09 15:30:00,42.93,43.47,42.93,43.24,8889.0,42.93,43.47,42.93,43.24,8889.0
2020-04-13 09:30:00,43.22,43.59,42.72,42.72,500.0,43.22,43.59,42.72,42.72,500.0
2020-04-13 10:00:00,43.12,43.17,42.82,42.84,800.0,43.12,43.17,42.82,42.84,800.0
2020-04-13 10:30:00,42.87,42.99,42.72,42.99,1100.0,42.87,42.99,42.72,42.99,1100.0
2020-04-13 11:00:00,43.0,43.0,42.58,42.8,1100.0,43.0,43.0,42.58,42.8,1100.0
2020-04-13 11:30:00,42.64,42.79,42.64,42.68,700.0,42.64,42.79,42.64,42.68,700.0
2020-04-13 12:00:00,42.53,43.23,42.53,43.23,1413.0,42.53,43.23,42.53,43.23,1413.0
2020-04-13 12:30:00,42.9,42.9,42.87,42.88,300.0,42.9,42.9,42.87,42.88,300.0
2020-04-13 13:00:00,42.47,42.57,42.37,42.37,1100.0,42.47,42.57,42.37,42.37,1100.0
2020-04-13 13:30:00,42.45,42.81,42.45,42.72,1400.0,42.45,42.81,42.45,42.72,1400.0
2020-04-13 14:00:00,42.79,42.82,42.45,42.45,1600.0,42.79,42.82,42.45,42.45,1600.0
2020-04-13 14:30:00,42.49,42.64,42.42,42.64,1600.0,42.49,42.64,42.42,42.64,1600.0
2020-04-13 15:00:00,42.57,42.79,42.49,42.79,2400.0,42.57,42.79,42.49,42.79,2400.0
2020-04-13 15:30:00,42.83,42.96,42.48,42.78,9899.0,42.83,42.96,42.48,42.78,9899.0
2020-04-14 09:30:00,43.94,44.11,43.94,44.11,200.0,43.94,44.11,43.94,44.11,200.0
2020-04-14 10:00:00,44.01,44.06,44.01,44.06,200.0,44.01,44.06,44.01,44.06,200.0
2020-04-14 10:30:00,43.94,43.95,43.79,43.83,400.0,43.94,43.95,43.79,43.83,400.0
2020-04-14 11:00:00,43.83,43.83,43.83,43.83,0.0,43.83,43.83,43.83,43.83,0.0
2020-04-14 11:30:00,43.9,43.96,43.9,43.96,309.0,43.9,43.96,43.9,43.96,309.0
2020-04-14 12:00:00,44.2,44.29,44.18,44.25,700.0,44.2,44.29,44.18,44.25,700.0
2020-04-14 12:30:00,44.25,44.25,44.1,44.22,600.0,44.25,44.25,44.1,44.22,600.0
2020-04-14 13:00:00,44.15,44.25,44.09,44.15,700.0,44.15,44.25,44.09,44.15,700.0
2020-04-14 13:30:00,44.45,44.69,44.45,44.69,524.0,44.45,44.69,44.45,44.69,524.0
2020-04-14 14:00:00,44.65,44.69,44.6,44.69,1125.0,44.65,44.69,44.6,44.69,1125.0
2020-04-14 14:30:00,44.67,44.74,44.44,44.48,800.0,44.67,44.74,44.44,44.48,800.0
2020-04-14 15:00:00,44.47,44.59,44.4,44.59,800.0,44.47,44.59,44.4,44.59,800.0
2020-04-14 15:30:00,44.69,44.85,44.59,44.71,5002.0,44.69,44.85,44.59,44.71,5002.0
2020-04-15 09:30:00,43.03,43.03,42.21,42.4,1174.0,43.03,43.03,42.21,42.4,1174.0
2020-04-15 10:00:00,42.4,42.4,42.4,42.4,0.0,42.4,42.4,42.4,42.4,0.0
2020-04-15 10:30:00,42.9,42.9,42.74,42.87,400.0,42.9,42.9,42.74,42.87,400.0
2020-04-15 11:00:00,42.72,42.75,42.32,42.33,900.0,42.72,42.75,42.32,42.33,900.0
2020-04-15 11:30:00,42.51,42.52,42.1,42.1,686.0,42.51,42.52,42.1,42.1,686.0
2020-04-15 12:00:00,42.12,42.12,42.11,42.12,500.0,42.12,42.12,42.11,42.12,500.0
2020-04-15 12:30:00,42.23,42.23,42.12,42.12,200.0,42.23,42.23,42.12,42.12,200.0
2020-04-15 13:00:00,42.17,42.3,42.15,42.26,400.0,42.17,42.3,42.15,42.26,400.0
2020-04-15 13:30:00,42.26,42.26,42.26,42.26,0.0,42.26,42.26,42.26,42.26,0.0
2020-04-15 14:00:00,42.06,42.23,42.06,42.22,460.0,42.06,42.23,42.06,42.22,460.0
2020-04-15 14:30:00,42.42,42.42,42.42,42.42,100.0,42.42,42.42,42.42,42.42,100.0
2020-04-15 15:00:00,42.17,42.6,42.17,42.6,600.0,42.17,42.6,42.17,42.6,600.0
2020-04-15 15:30:00,42.6,42.78,42.36,42.4,6439.0,42.6,42.78,42.36,42.4,6439.0
2020-04-16 09:30:00,42.9,42.9,42.36,42.36,800.0,42.9,42.9,42.36,42.36,800.0
2020-04-16 10:00:00,42.7,42.71,42.7,42.71,200.0,42.7,42.71,42.7,42.71,200.0
2020-04-16 10:30:00,42.67,43.04,42.46,43.04,900.0,42.67,43.04,42.46,43.04,900.0
2020-04-16 11:00:00,43.16,43.16,42.85,42.85,1000.0,43.16,43.16,42.85,42.85,1000.0
2020-04-16 11:30:00,42.72,42.87,42.66,42.87,1100.0,42.72,42.87,42.66,42.87,1100.0
2020-04-16 12:00:00,42.47,42.47,42.28,42.28,700.0,42.47,42.47,42.28,42.28,700.0
2020-04-16 12:30:00,42.22,42.53,42.14,42.5,1700.0,42.22,42.53,42.14,42.5,1700.0
2020-04-16 13:00:00,42.58,42.66,42.5,42.66,900.0,42.58,42.66,42.5,42.66,900.0
2020-04-16 13:30:00,42.83,42.93,42.65,42.65,1100.0,42.83,42.93,42.65,42.65,1100.0
2020-04-16 14:00:00,42.54,42.62,42.48,42.53,1000.0,42.54,42.62,42.48,42.53,1000.0
2020-04-16 14:30:00,42.56,42.62,42.46,42.46,1000.0,42.56,42.62,42.46,42.46,1000.0
2020-04-16 15:00:00,42.55,42.58,42.43,42.51,1900.0,42.55,42.58,42.43,42.51,1900.0
2020-04-16 15:30:00,42.57,43.24,42.57,43.12,5686.0,42.57,43.24,42.57,43.12,5686.0
2020-04-17 09:30:00,44.3,44.5,43.93,44.36,1559.0,44.3,44.5,43.93,44.36,1559.0
2020-04-17 10:00:00,44.03,44.03,43.27,43.3,2700.0,44.03,44.03,43.27,43.3,2700.0
2020-04-17 10:30:00,43.04,43.32,43.04,43.27,2000.0,43.04,43.32,43.04,43.27,2000.0
2020-04-17 11:00:00,43.26,43.31,42.63,42.63,2000.0,43.26,43.31,42.63,42.63,2000.0
2020-04-17 11:30:00,42.7,42.74,42.49,42.58,1300.0,42.7,42.74,42.49,42.58,1300.0
2020-04-17 12:00:00,42.54,42.58,42.39,42.39,1550.0,42.54,42.58,42.39,42.39,1550.0
2020-04-17 12:30:00,42.62,42.94,42.62,42.83,700.0,42.62,42.94,42.62,42.83,700.0
2020-04-17 13:00:00,42.81,42.81,42.38,42.38,1400.0,42.81,42.81,42.38,42.38,1400.0
2020-04-17 13:30:00,42.41,42.71,42.4,42.71,1021.0,42.41,42.71,42.4,42.71,1021.0
2020-04-17 14:00:00,42.55,42.57,42.55,42.57,200.0,42.55,42.57,42.55,42.57,200.0
2020-04-17 14:30:00,42.65,42.89,42.65,42.89,600.0,42.65,42.89,42.65,42.89,600.0
2020-04-17 15:00:00,43.0,43.15,42.78,42.84,1887.0,43.0,43.15,42.78,42.84,1887.0
2020-04-17 15:30:00,42.91,43.07,42.73,42.89,4095.0,42.91,43.07,42.73,42.89,4095.0
2020-04-20 09:30:00,42.16,42.16,41.6,41.73,2285.0,42.16,42.16,41.6,41.73,2285.0
2020-04-20 10:00:00,41.65,41.96,41.6,41.82,1400.0,41.65,41.96,41.6,41.82,1400.0
2020-04-20 10:30:00,41.84,41.95,41.74,41.88,1000.0,41.84,41.95,41.74,41.88,1000.0
2020-04-20 11:00:00,42.3,42.3,42.22,42.22,700.0,42.3,42.3,42.22,42.22,700.0
2020-04-20 11:30:00,42.01,42.12,42.01,42.11,400.0,42.01,42.12,42.01,42.11,400.0
2020-04-20 12:00:00,42.07,42.22,42.07,42.2,600.0,42.07,42.22,42.07,42.2,600.0
2020-04-20 12:30:00,42.35,42.35,42.35,42.35,100.0,42.35,42.35,42.35,42.35,100.0
2020-04-20 13:00:00,42.26,42.26,42.24,42.24,200.0,42.26,42.26,42.24,42.24,200.0
2020-04-20 13:30:00,41.94,41.95,41.81,41.87,1134.0,41.94,41.95,41.81,41.87,1134.0
2020-04-20 14:00:00,41.87,41.94,41.6,41.6,1200.0,41.87,41.94,41.6,41.6,1200.0
2020-04-20 14:30:00,41.56,41.63,41.28,41.29,400.0,41.56,41.63,41.28,41.29,400.0
2020-04-20 15:00:00,41.3,41.4,41.3,41.36,600.0,41.3,41.4,41.3,41.36,600.0
2020-04-20 15:30:00,41.4,41.62,41.31,41.31,1168.0,41.4,41.62,41.31,41.31,1168.0
2020-04-21 09:30:00,40.74,40.74,39.54,39.55,1242.0,40.74,40.74,39.54,39.55,1242.0
2020-04-21 10:00:00,39.34,39.56,39.34,39.56,1100.0,39.34,39.56,39.34,39.56,1100.0
2020-04-21 10:30:00,39.47,39.47,38.97,38.98,9181.0,39.47,39.47,38.97,38.98,9181.0
2020-04-21 11:00:00,38.93,39.13,38.93,39.0,800.0,38.93,39.13,38.93,39.0,800.0
2020-04-21 11:30:00,38.96,39.43,38.87,39.37,700.0,38.96,39.43,38.87,39.37,700.0
2020-04-21 12:00:00,39.3,39.39,39.24,39.33,1000.0,39.3,39.39,39.24,39.33,1000.0
2020-04-21 12:30:00,39.25,39.5,39.14,39.5,1900.0,39.25,39.5,39.14,39.5,1900.0
2020-04-21 13:00:00,39.48,39.76,39.48,39.63,2100.0,39.48,39.76,39.48,39.63,2100.0
2020-04-21 13:30:00,39.51,39.69,39.49,39.49,2000.0,39.51,39.69,39.49,39.49,2000.0
2020-04-21 14:00:00,39.58,39.84,39.58,39.82,1886.0,39.58,39.84,39.58,39.82,1886.0
2020-04-21 14:30:00,39.63,39.64,39.31,39.31,2000.0,39.63,39.64,39.31,39.31,2000.0
2020-04-21 15:00:00,39.36,39.36,39.0,39.22,2200.0,39.36,39.36,39.0,39.22,2200.0
2020-04-21 15:30:00,39.28,39.42,38.89,38.91,8112.0,39.28,39.42,38.89,38.91,8112.0
2020-04-22 09:30:00,40.51,40.51,40.25,40.25,300.0,40.51,40.51,40.25,40.25,300.0
2020-04-22 10:00:00,40.58,41.14,40.58,41.12,600.0,40.58,41.14,40.58,41.12,600.0
2020-04-22 10:30:00,41.2,41.37,41.03,41.03,700.0,41.2,41.37,41.03,41.03,700.0
2020-04-22 11:00:00,41.36,41.64,41.36,41.64,1700.0,41.36,41.64,41.36,41.64,1700.0
2020-04-22 11:30:00,41.62,41.88,41.51,41.82,1000.0,41.62,41.88,41.51,41.82,1000.0
2020-04-22 12:00:00,41.82,41.82,41.56,41.61,1400.0,41.82,41.82,41.56,41.61,1400.0
2020-04-22 12:30:00,41.84,41.89,41.73,41.87,791.0,41.84,41.89,41.73,41.87,791.0
2020-04-22 13:00:00,41.81,41.89,41.7,41.88,900.0,41.81,41.89,41.7,41.88,900.0
2020-04-22 13:30:00,42.16,42.21,42.03,42.21,1700.0,42.16,42.21,42.03,42.21,1700.0
2020-04-22 14:00:00,42.32,42.36,42.25,42.31,1340.0,42.32,42.36,42.25,42.31,1340.0
2020-04-22 14:30:00,42.5,42.62,42.5,42.58,900.0,42.5,42.62,42.5,42.58,900.0
2020-04-22 15:00:00,42.62,42.88,42.61,42.88,1100.0,42.62,42.88,42.61,42.88,1100.0
2020-04-22 15:30:00,42.89,42.89,42.51,42.51,2400.0,42.89,42.89,42.51,42.51,2400.0
2020-04-23 09:30:00,42.37,42.49,42.34,42.49,300.0,42.37,42.49,42.34,42.49,300.0
2020-04-23 10:00:00,42.48,42.48,42.42,42.46,300.0,42.48,42.48,42.42,42.46,300.0
2020-04-23 10:30:00,42.62,43.05,42.62,42.99,800.0,42.62,43.05,42.62,42.99,800.0
2020-04-23 11:00:00,43.01,43.09,42.97,43.09,300.0,43.01,43.09,42.97,43.09,300.0
2020-04-23 11:30:00,42.97,42.97,42.83,42.83,200.0,42.97,42.97,42.83,42.83,200.0
2020-04-23 12:00:00,42.97,42.98,42.93,42.93,500.0,42.97,42.98,42.93,42.93,500.0
2020-04-23 12:30:00,42.86,42.86,42.06,42.31,2006.0,42.86,42.86,42.06,42.31,2006.0
2020-04-23 13:00:00,42.83,42.84,42.43,42.43,800.0,42.83,42.84,42.43,42.43,800.0
2020-04-23 13:30:00,42.46,42.46,42.22,42.23,1294.0,42.46,42.46,42.22,42.23,1294.0
2020-04-23 14:00:00,42.22,42.47,42.15,42.47,400.0,42.22,42.47,42.15,42.47,400.0
2020-04-23 14:30:00,42.61,42.94,42.61,42.94,800.0,42.61,42.94,42.61,42.94,800.0
2020-04-23 15:00:00,42.84,42.84,42.65,42.65,900.0,42.84,42.84,42.65,42.65,900.0
2020-04-23 15:30:00,42.61,42.81,42.31,42.31,2161.0,42.61,42.81,42.31,42.31,2161.0
2020-04-24 09:30:00,41.79,41.8,41.78,41.78,300.0,41.79,41.8,41.78,41.78,300.0
2020-04-24 10:00:00,42.13,42.31,42.06,42.09,1100.0,42.13,42.31,42.06,42.09,1100.0
2020-04-24 10:30:00,42.18,42.4,42.18,42.31,1200.0,42.18,42.4,42.18,42.31,1200.0
2020-04-24 11:00:00,42.21,42.26,42.07,42.24,1200.0,42.21,42.26,42.07,42.24,1200.0
2020-04-24 11:30:00,42.15,42.38,42.14,42.3,1400.0,42.15,42.38,42.14,42.3,1400.0
2020-04-24 12:00:00,42.54,42.6,42.53,42.59,400.0,42.54,42.6,42.53,42.59,400.0
2020-04-24 12:30:00,42.63,42.64,42.55,42.55,300.0,42.63,42.64,42.55,42.55,300.0
2020-04-24 13:00:00,42.54,42.55,42.53,42.53,400.0,42.54,42.55,42.53,42.53,400.0
2020-04-24 13:30:00,42.62,42.9,42.62,42.9,900.0,42.62,42.9,42.62,42.9,900.0
2020-04-24 14:00:00,42.89,43.01,42.88,42.94,789.0,42.89,43.01,42.88,42.94,789.0
2020-04-24 14:30:00,42.98,42.98,42.98,42.98,100.0,42.98,42.98,42.98,42.98,100.0
2020-04-24 15:00:00,42.89,43.05,42.89,43.01,800.0,42.89,43.05,42.89,43.01,800.0
2020-04-24 15:30:00,43.28,43.28,43.06,43.2,3299.0,43.28,43.28,43.06,43.2,3299.0
2020-04-27 09:30:00,43.55,44.01,43.55,44.01,200.0,43.55,44.01,43.55,44.01,200.0
2020-04-27 10:00:00,44.21,44.63,44.21,44.46,2200.0,44.21,44.63,44.21,44.46,2200.0
2020-04-27 10:30:00,44.36,44.52,44.21,44.52,1200.0,44.36,44.52,44.21,44.52,1200.0
2020-04-27 11:00:00,44.51,45.04,44.51,45.04,1000.0,44.51,45.04,44.51,45.04,1000.0
2020-04-27 11:30:00,45.04,45.04,44.96,44.96,400.0,45.04,45.04,44.96,44.96,400.0
2020-04-27 12:00:00,44.96,44.96,44.95,44.95,200.0,44.96,44.96,44.95,44.95,200.0
2020-04-27 12:30:00,44.81,44.95,44.81,44.95,500.0,44.81,44.95,44.81,44.95,500.0
2020-04-27 13:00:00,44.86,44.86,44.72,44.72,500.0,44.86,44.86,44.72,44.72,500.0
2020-04-27 13:30:00,44.55,44.66,44.55,44.64,1078.0,44.55,44.66,44.55,44.64,1078.0
2020-04-27 14:00:00,44.75,44.81,44.71,44.71,400.0,44.75,44.81,44.71,44.71,400.0
2020-04-27 14:30:00,44.7,44.84,44.7,44.83,800.0,44.7,44.84,44.7,44.83,800.0
2020-04-27 15:00:00,45.01,45.01,44.86,44.87,900.0,45.01,45.01,44.86,44.87,900.0
2020-04-27 15:30:00,44.81,44.92,44.58,44.66,3937.0,44.81,44.92,44.58,44.66,3937.0
2020-04-28 09:30:00,45.65,45.75,45.62,45.62,500.0,45.65,45.75,45.62,45.62,500.0
2020-04-28 10:00:00,45.53,45.53,45.11,45.11,500.0,45.53,45.53,45.11,45.11,500.0
2020-04-28 10:30:00,45.32,45.46,44.78,44.78,600.0,45.32,45.46,44.78,44.78,600.0
2020-04-28 11:00:00,44.93,45.06,44.79,45.06,1600.0,44.93,45.06,44.79,45.06,1600.0
2020-04-28 11:30:00,45.12,45.12,44.91,44.91,1115.0,45.12,45.12,44.91,44.91,1115.0
2020-04-28 12:00:00,45.05,45.05,44.51,44.6,1098.0,45.05,45.05,44.51,44.6,1098.0
2020-04-28 12:30:00,44.66,44.69,44.57,44.66,1300.0,44.66,44.69,44.57,44.66,1300.0
2020-04-28 13:00:00,44.94,45.04,44.89,44.89,1100.0,44.94,45.04,44.89,44.89,1100.0
2020-04-28 13:30:00,45.14,45.46,45.14,45.46,300.0,45.14,45.46,45.14,45.46,300.0
2020-04-28 14:00:00,45.46,45.46,45.46,45.46,0.0,45.46,45.46,45.46,45.46,0.0
2020-04-28 14:30:00,45.44,45.44,45.34,45.34,200.0,45.44,45.44,45.34,45.34,200.0
2020-04-28 15:00:00,45.2,45.25,45.12,45.12,700.0,45.2,45.25,45.12,45.12,700.0
2020-04-28 15:30:00,45.19,45.19,44.31,44.35,2700.0,45.19,45.19,44.31,44.35,2700.0
2020-04-29 09:30:00,45.37,45.99,45.36,45.99,1305.0,45.37,45.99,45.36,45.99,1305.0
2020-04-29 10:00:00,46.15,46.16,45.71,46.16,1194.0,46.15,46.16,45.71,46.16,1194.0
2020-04-29 10:30:00,46.23,46.23,46.07,46.07,700.0,46.23,46.23,46.07,46.07,700.0
2020-04-29 11:00:00,45.95,45.95,45.92,45.93,300.0,45.95,45.95,45.92,45.93,300.0
2020-04-29 11:30:00,46.68,46.95,46.57,46.95,1000.0,46.68,46.95,46.57,46.95,1000.0
2020-04-29 12:00:00,47.17,47.18,47.03,47.08,400.0,47.17,47.18,47.03,47.08,400.0
2020-04-29 12:30:00,47.41,47.66,47.41,47.66,600.0,47.41,47.66,47.41,47.66,600.0
2020-04-29 13:00:00,47.67,47.67,47.55,47.55,300.0,47.67,47.67,47.55,47.55,300.0
2020-04-29 13:30:00,47.59,47.75,47.59,47.72,1100.0,47.59,47.75,47.59,47.72,1100.0
2020-04-29 14:00:00,47.66,47.67,47.46,47.67,300.0,47.66,47.67,47.46,47.67,300.0
2020-04-29 14:30:00,47.68,47.9,47.68,47.9,400.0,47.68,47.9,47.68,47.9,400.0
2020-04-29 15:00:00,47.88,48.04,47.84,47.94,1200.0,47.88,48.04,47.84,47.94,1200.0
2020-04-29 15:30:00,47.93,48.19,47.77,47.96,4638.0,47.93,48.19,47.77,47.96,4638.0
2020-04-30 09:30:00,46.67,46.67,45.67,45.76,1809.0,46.67,46.67,45.67,45.76,1809.0
2020-04-30 10:00:00,45.84,46.25,45.84,46.2,1510.0,45.84,46.25,45.84,46.2,1510.0
2020-04-30 10:30:00,46.32,46.59,46.32,46.35,600.0,46.32,46.59,46.32,46.35,600.0
2020-04-30 11:00:00,46.22,46.22,45.96,46.02,800.0,46.22,46.22,45.96,46.02,800.0
2020-04-30 11:30:00,45.98,46.0,45.66,45.68,1000.0,45.98,46.0,45.66,45.68,1000.0
2020-04-30 12:00:00,45.47,45.63,45.47,45.52,500.0,45.47,45.63,45.47,45.52,500.0
2020-04-30 12:30:00,45.48,45.48,45.38,45.38,400.0,45.48,45.48,45.38,45.38,400.0
2020-04-30 13:00:00,45.46,45.51,45.36,45.51,900.0,45.46,45.51,45.36,45.51,900.0
2020-04-30 13:30:00,45.47,45.47,45.34,45.37,600.0,45.47,45.47,45.34,45.37,600.0
2020-04-30 14:00:00,45.31,45.65,45.31,45.51,600.0,45.31,45.65,45.31,45.51,600.0
2020-04-30 14:30:00,45.44,45.45,45.3,45.34,1297.0,45.44,45.45,45.3,45.34,1297.0
2020-04-30 15:00:00,45.57,45.76,45.48,45.76,1000.0,45.57,45.76,45.48,45.76,1000.0
2020-04-30 15:30:00,45.75,45.75,45.32,45.32,3961.0,45.75,45.75,45.32,45.32,3961.0
2020-05-01 09:30:00,43.92,44.02,43.42,43.42,900.0,43.92,44.02,43.42,43.42,900.0
2020-05-01 10:00:00,43.4,43.4,43.4,43.4,100.0,43.4,43.4,43.4,43.4,100.0
2020-05-01 10:30:00,43.66,43.66,43.4,43.4,200.0,43.66,43.66,43.4,43.4,200.0
2020-05-01 11:00:00,43.3,43.37,43.21,43.21,400.0,43.3,43.37,43.21,43.21,400.0
2020-05-01 11:30:00,43.13,43.13,42.41,42.41,900.0,43.13,43.13,42.41,42.41,900.0
2020-05-01 12:00:00,42.65,42.83,42.65,42.83,200.0,42.65,42.83,42.65,42.83,200.0
2020-05-01 12:30:00,42.62,42.62,42.51,42.51,400.0,42.62,42.62,42.51,42.51,400.0
2020-05-01 13:00:00,42.57,42.57,42.57,42.57,200.0,42.57,42.57,42.57,42.57,200.0
2020-05-01 13:30:00,42.41,42.41,42.24,42.24,500.0,42.41,42.41,42.24,42.24,500.0
2020-05-01 14:00:00,42.22,42.33,42.17,42.33,500.0,42.22,42.33,42.17,42.33,500.0
2020-05-01 14:30:00,42.5,42.57,42.39,42.49,900.0,42.5,42.57,42.39,42.49,900.0
2020-05-01 15:00:00,42.59,42.59,42.32,42.32,500.0,42.59,42.59,42.32,42.32,500.0
2020-05-01 15:30:00,42.34,42.67,42.34,42.61,1729.0,42.34,42.67,42.34,42.61,1729.0
2020-05-04 09:30:00,42.6,42.6,42.17,42.46,700.0,42.6,42.6,42.17,42.46,700.0
2020-05-04 10:00:00,42.13,42.13,42.13,42.13,100.0,42.13,42.13,42.13,42.13,100.0
2020-05-04 10:30:00,41.89,42.2,41.89,42.2,200.0,41.89,42.2,41.89,42.2,200.0
2020-05-04 11:00:00,42.12,42.12,42.03,42.03,200.0,42.12,42.12,42.03,42.03,200.0
2020-05-04 11:30:00,42.03,42.03,42.03,42.03,0.0,42.03,42.03,42.03,42.03,0.0
2020-05-04 12:00:00,42.2,42.2,42.2,42.2,200.0,42.2,42.2,42.2,42.2,200.0
2020-05-04 12:30:00,42.2,42.2,42.2,42.2,0.0,42.2,42.2,42.2,42.2,0.0
2020-05-04 13:00:00,42.2,42.2,42.2,42.2,0.0,42.2,42.2,42.2,42.2,0.0
2020-05-04 13:30:00,41.56,41.62,41.44,41.54,1400.0,41.56,41.62,41.44,41.54,1400.0
2020-05-04 14:00:00,41.54,41.59,41.54,41.54,600.0,41.54,41.59,41.54,41.54,600.0
2020-05-04 14:30:00,41.46,41.55,41.46,41.55,500.0,41.46,41.55,41.46,41.55,500.0
2020-05-04 15:00:00,41.54,41.81,41.54,41.81,1100.0,41.54,41.81,41.54,41.81,1100.0
2020-05-04 15:30:00,41.81,42.21,41.79,42.21,2980.0,41.81,42.21,41.79,42.21,2980.0
2020-05-05 09:30:00,43.26,44.37,43.26,44.37,700.0,43.26,44.37,43.26,44.37,700.0
2020-05-05 10:00:00,44.68,44.84,44.33,44.33,1100.0,44.68,44.84,44.33,44.33,1100.0
2020-05-05 10:30:00,44.44,44.51,44.4,44.4,700.0,44.44,44.51,44.4,44.4,700.0
2020-05-05 11:00:00,44.46,44.55,44.36,44.49,3764.0,44.46,44.55,44.36,44.49,3764.0
2020-05-05 11:30:00,44.49,44.55,44.47,44.47,2064.0,44.49,44.55,44.47,44.47,2064.0
2020-05-05 12:00:00,44.47,44.47,44.28,44.28,1199.0,44.47,44.47,44.28,44.28,1199.0
2020-05-05 12:30:00,44.36,44.36,44.06,44.29,2000.0,44.36,44.36,44.06,44.29,2000.0
2020-05-05 13:00:00,44.43,44.53,44.4,44.51,2400.0,44.43,44.53,44.4,44.51,2400.0
2020-05-05 13:30:00,44.73,44.73,44.56,44.6,1400.0,44.73,44.73,44.56,44.6,1400.0
2020-05-05 14:00:00,44.62,44.78,44.6,44.65,2200.0,44.62,44.78,44.6,44.65,2200.0
2020-05-05 14:30:00,44.69,44.76,44.62,44.76,2600.0,44.69,44.76,44.62,44.76,2600.0
2020-05-05 15:00:00,44.75,44.8,44.1,44.14,2700.0,44.75,44.8,44.1,44.14,2700.0
2020-05-05 15:30:00,44.07,44.12,43.67,43.92,6225.0,44.07,44.12,43.67,43.92,6225.0
2020-05-06 09:30:00,44.64,44.64,44.15,44.15,700.0,44.64,44.64,44.15,44.15,700.0
2020-05-06 10:00:00,43.8,44.12,43.8,44.11,737.0,43.8,44.12,43.8,44.11,737.0
2020-05-06 10:30:00,44.12,44.31,44.1,44.1,2500.0,44.12,44.31,44.1,44.1,2500.0
2020-05-06 11:00:00,44.1,44.1,43.95,43.97,900.0,44.1,44.1,43.95,43.97,900.0
2020-05-06 11:30:00,43.8,43.93,43.8,43.8,900.0,43.8,43.93,43.8,43.8,900.0
2020-05-06 12:00:00,43.83,44.01,43.83,44.01,1100.0,43.83,44.01,43.83,44.01,1100.0
2020-05-06 12:30:00,44.0,44.22,44.0,44.22,300.0,44.0,44.22,44.0,44.22,300.0
2020-05-06 13:00:00,44.14,44.14,43.87,43.88,1151.0,44.14,44.14,43.87,43.88,1151.0
2020-05-06 13:30:00,43.85,43.92,43.76,43.88,615.0,43.85,43.92,43.76,43.88,615.0
2020-05-06 14:00:00,43.77,43.82,43.68,43.82,702.0,43.77,43.82,43.68,43.82,702.0
2020-05-06 14:30:00,43.78,43.88,43.76,43.86,800.0,43.78,43.88,43.76,43.86,800.0
2020-05-06 15:00:00,43.73,43.73,43.54,43.54,1300.0,43.73,43.73,43.54,43.54,1300.0
2020-05-06 15:30:00,43.53,43.53,43.11,43.3,3118.0,43.53,43.53,43.11,43.3,3118.0
2020-05-07 09:30:00,43.89,43.9,43.89,43.9,900.0,43.89,43.9,43.89,43.9,900.0
2020-05-07 10:00:00,43.81,43.81,43.11,43.34,1300.0,43.81,43.81,43.11,43.34,1300.0
2020-05-07 10:30:00,44.02,44.02,43.77,43.77,900.0,44.02,44.02,43.77,43.77,900.0
2020-05-07 11:00:00,43.92,43.92,43.87,43.87,200.0,43.92,43.92,43.87,43.87,200.0
2020-05-07 11:30:00,43.93,44.15,43.92,44.12,600.0,43.93,44.15,43.92,44.12,600.0
2020-05-07 12:00:00,44.02,44.11,44.0,44.11,300.0,44.02,44.11,44.0,44.11,300.0
2020-05-07 12:30:00,44.1,44.15,43.94,43.94,600.0,44.1,44.15,43.94,43.94,600.0
2020-05-07 13:00:00,44.1,44.14,44.08,44.14,500.0,44.1,44.14,44.08,44.14,500.0
2020-05-07 13:30:00,44.24,44.4,44.22,44.37,1137.0,44.24,44.4,44.22,44.37,1137.0
2020-05-07 14:00:00,44.33,44.53,44.31,44.43,1400.0,44.33,44.53,44.31,44.43,1400.0
2020-05-07 14:30:00,44.42,44.43,44.39,44.41,600.0,44.42,44.43,44.39,44.41,600.0
2020-05-07 15:00:00,44.58,44.58,44.41,44.44,900.0,44.58,44.58,44.41,44.44,900.0
2020-05-07 15:30:00,44.5,44.5,44.18,44.22,2654.0,44.5,44.5,44.18,44.22,2654.0
2020-05-08 09:30:00,44.88,44.88,44.58,44.63,700.0,44.88,44.88,44.58,44.63,700.0
2020-05-08 10:00:00,44.54,44.85,44.53,44.85,700.0,44.54,44.85,44.53,44.85,700.0
2020-05-08 10:30:00,44.85,45.07,44.79,45.07,1994.0,44.85,45.07,44.79,45.07,1994.0
2020-05-08 11:00:00,45.04,45.25,45.04,45.25,800.0,45.04,45.25,45.04,45.25,800.0
2020-05-08 11:30:00,45.48,45.55,45.45,45.52,1000.0,45.48,45.55,45.45,45.52,1000.0
2020-05-08 12:00:00,45.65,45.65,45.45,45.57,1200.0,45.65,45.65,45.45,45.57,1200.0
2020-05-08 12:30:00,45.56,45.72,45.52,45.72,1100.0,45.56,45.72,45.52,45.72,1100.0
2020-05-08 13:00:00,45.76,45.76,45.46,45.46,900.0,45.76,45.76,45.46,45.46,900.0
2020-05-08 13:30:00,45.45,45.45,45.26,45.26,400.0,45.45,45.45,45.26,45.26,400.0
2020-05-08 14:00:00,45.37,45.58,45.29,45.58,1100.0,45.37,45.58,45.29,45.58,1100.0
2020-05-08 14:30:00,45.67,45.67,45.56,45.65,500.0,45.67,45.67,45.56,45.65,500.0
2020-05-08 15:00:00,45.75,45.75,45.56,45.7,1500.0,45.75,45.75,45.56,45.7,1500.0
2020-05-08 15:30:00,45.66,46.01,45.66,46.01,1961.0,45.66,46.01,45.66,46.01,1961.0
2020-05-11 09:30:00,44.96,45.03,44.85,45.02,600.0,44.96,45.03,44.85,45.02,600.0
2020-05-11 10:00:00,44.87,45.08,44.87,45.08,200.0,44.87,45.08,44.87,45.08,200.0
2020-05-11 10:30:00,45.14,45.41,45.14,45.19,1000.0,45.14,45.41,45.14,45.19,1000.0
2020-05-11 11:00:00,45.23,45.44,45.23,45.31,1200.0,45.23,45.44,45.23,45.31,1200.0
2020-05-11 11:30:00,45.35,45.57,45.35,45.57,700.0,45.35,45.57,45.35,45.57,700.0
2020-05-11 12:00:00,45.59,45.74,45.52,45.74,500.0,45.59,45.74,45.52,45.74,500.0
2020-05-11 12:30:00,45.64,45.68,45.63,45.63,500.0,45.64,45.68,45.63,45.63,500.0
2020-05-11 13:00:00,45.71,45.98,45.71,45.98,800.0,45.71,45.98,45.71,45.98,800.0
2020-05-11 13:30:00,46.12,46.12,45.89,45.89,800.0,46.12,46.12,45.89,45.89,800.0
2020-05-11 14:00:00,45.89,45.89,45.71,45.71,800.0,45.89,45.89,45.71,45.71,800.0
2020-05-11 14:30:00,45.76,45.85,45.69,45.85,600.0,45.76,45.85,45.69,45.85,600.0
2020-05-11 15:00:00,45.83,45.83,45.77,45.77,1000.0,45.83,45.83,45.77,45.77,1000.0
2020-05-11 15:30:00,45.68,45.77,45.59,45.65,5160.0,45.68,45.77,45.59,45.65,5160.0
2020-05-12 09:30:00,45.22,45.22,45.1,45.1,200.0,45.22,45.22,45.1,45.1,200.0
2020-05-12 10:00:00,44.98,45.57,44.98,45.57,300.0,44.98,45.57,44.98,45.57,300.0
2020-05-12 10:30:00,45.34,45.62,45.34,45.62,900.0,45.34,45.62,45.34,45.62,900.0
2020-05-12 11:00:00,45.41,45.44,45.35,45.44,500.0,45.41,45.44,45.35,45.44,500.0
2020-05-12 11:30:00,45.28,45.28,45.21,45.21,300.0,45.28,45.28,45.21,45.21,300.0
2020-05-12 12:00:00,45.3,45.3,45.3,45.3,100.0,45.3,45.3,45.3,45.3,100.0
2020-05-12 12:30:00,45.78,45.78,45.76,45.76,200.0,45.78,45.78,45.76,45.76,200.0
2020-05-12 13:00:00,45.93,45.93,45.56,45.56,500.0,45.93,45.93,45.56,45.56,500.0
2020-05-12 13:30:00,45.33,45.33,45.33,45.33,100.0,45.33,45.33,45.33,45.33,100.0
2020-05-12 14:00:00,45.37,45.37,45.12,45.15,600.0,45.37,45.37,45.12,45.15,600.0
2020-05-12 14:30:00,45.07,45.19,45.02,45.03,600.0,45.07,45.19,45.02,45.03,600.0
2020-05-12 15:00:00,44.99,44.99,44.65,44.65,300.0,44.99,44.99,44.65,44.65,300.0
2020-05-12 15:30:00,44.57,44.57,43.64,43.64,8211.0,44.57,44.57,43.64,43.64,8211.0
2020-05-13 09:30:00,43.1,43.23,43.0,43.23,1000.0,43.1,43.23,43.0,43.23,1000.0
2020-05-13 10:00:00,43.58,43.58,43.56,43.56,200.0,43.58,43.58,43.56,43.56,200.0
2020-05-13 10:30:00,44.03,44.03,43.3,43.3,1400.0,44.03,44.03,43.3,43.3,1400.0
2020-05-13 11:00:00,43.44,43.54,43.27,43.27,400.0,43.44,43.54,43.27,43.27,400.0
2020-05-13 11:30:00,43.5,43.5,42.94,43.16,1200.0,43.5,43.5,42.94,43.16,1200.0
2020-05-13 12:00:00,43.2,43.2,42.66,42.8,500.0,43.2,43.2,42.66,42.8,500.0
2020-05-13 12:30:00,42.72,42.87,42.72,42.81,500.0,42.72,42.87,42.72,42.81,500.0
2020-05-13 13:00:00,42.66,42.66,42.39,42.55,900.0,42.66,42.66,42.39,42.55,900.0
2020-05-13 13:30:00,42.32,42.32,42.32,42.32,100.0,42.32,42.32,42.32,42.32,100.0
2020-05-13 14:00:00,42.16,42.51,42.16,42.5,600.0,42.16,42.51,42.16,42.5,600.0
2020-05-13 14:30:00,42.54,42.54,42.31,42.31,300.0,42.54,42.54,42.31,42.31,300.0
2020-05-13 15:00:00,42.31,42.34,42.11,42.15,700.0,42.31,42.34,42.11,42.15,700.0
2020-05-13 15:30:00,42.29,42.72,42.29,42.67,1830.0,42.29,42.72,42.29,42.67,1830.0
2020-05-14 09:30:00,41.78,41.91,40.82,41.11,3864.0,41.78,41.91,40.82,41.11,3864.0
2020-05-14 10:00:00,40.85,41.31,40.85,41.25,500.0,40.85,41.31,40.85,41.25,500.0
2020-05-14 10:30:00,41.18,41.88,41.16,41.87,1600.0,41.18,41.88,41.16,41.87,1600.0
2020-05-14 11:00:00,41.76,42.12,41.69,41.74,1579.0,41.76,42.12,41.69,41.74,1579.0
2020-05-14 11:30:00,41.77,41.84,41.3,41.3,900.0,41.77,41.84,41.3,41.3,900.0
2020-05-14 12:00:00,41.32,41.46,41.32,41.46,500.0,41.32,41.46,41.32,41.46,500.0
2020-05-14 12:30:00,41.44,41.97,41.44,41.97,1300.0,41.44,41.97,41.44,41.97,1300.0
2020-05-14 13:00:00,42.06,42.35,41.98,42.35,400.0,42.06,42.35,41.98,42.35,400.0
2020-05-14 13:30:00,42.11,42.16,42.0,42.0,600.0,42.11,42.16,42.0,42.0,600.0
2020-05-14 14:00:00,41.71,41.86,41.58,41.85,600.0,41.71,41.86,41.58,41.85,600.0
2020-05-14 14:30:00,41.83,41.83,41.61,41.77,700.0,41.83,41.83,41.61,41.77,700.0
2020-05-14 15:00:00,42.32,42.41,42.26,42.41,800.0,42.32,42.41,42.26,42.41,800.0
2020-05-14 15:30:00,42.39,43.07,42.28,43.02,4011.0,42.39,43.07,42.28,43.02,4011.0
2020-05-15 09:30:00,41.74,42.17,41.74,42.02,900.0,41.74,42.17,41.74,42.02,900.0
2020-05-15 10:00:00,42.09,42.19,41.95,41.95,2100.0,42.09,42.19,41.95,41.95,2100.0
2020-05-15 10:30:00,42.0,42.0,41.64,41.64,1600.0,42.0,42.0,41.64,41.64,1600.0
2020-05-15 11:00:00,41.57,41.95,41.57,41.95,500.0,41.57,41.95,41.57,41.95,500.0
2020-05-15 11:30:00,41.88,41.88,41.72,41.8,1100.0,41.88,41.88,41.72,41.8,1100.0
2020-05-15 12:00:00,41.85,41.92,41.79,41.92,400.0,41.85,41.92,41.79,41.92,400.0
2020-05-15 12:30:00,41.93,42.06,41.93,42.06,1100.0,41.93,42.06,41.93,42.06,1100.0
2020-05-15 13:00:00,42.33,42.33,42.13,42.22,800.0,42.33,42.33,42.13,42.22,800.0
2020-05-15 13:30:00,42.12,42.13,42.0,42.11,900.0,42.12,42.13,42.0,42.11,900.0
2020-05-15 14:00:00,42.27,42.48,42.22,42.48,700.0,42.27,42.48,42.22,42.48,700.0
2020-05-15 14:30:00,42.5,42.52,42.14,42.19,2200.0,42.5,42.52,42.14,42.19,2200.0
2020-05-15 15:00:00,42.23,42.38,42.21,42.35,1200.0,42.23,42.38,42.21,42.35,1200.0
2020-05-15 15:30:00,42.37,42.37,42.16,42.35,2100.0,42.37,42.37,42.16,42.35,2100.0
2020-05-18 09:30:00,44.04,44.05,43.7,43.75,1800.0,44.04,44.05,43.7,43.75,1800.0
2020-05-18 10:00:00,44.05,44.51,44.01,44.42,1200.0,44.05,44.51,44.01,44.42,1200.0
2020-05-18 10:30:00,44.36,44.36,44.3,44.3,200.0,44.36,44.36,44.3,44.3,200.0
2020-05-18 11:00:00,44.79,45.14,44.79,45.1,1200.0,44.79,45.14,44.79,45.1,1200.0
2020-05-18 11:30:00,45.07,45.3,45.07,45.25,500.0,45.07,45.3,45.07,45.25,500.0
2020-05-18 12:00:00,45.18,45.39,45.17,45.38,1000.0,45.18,45.39,45.17,45.38,1000.0
2020-05-18 12:30:00,45.41,45.54,45.39,45.54,500.0,45.41,45.54,45.39,45.54,500.0
2020-05-18 13:00:00,45.6,46.17,45.6,46.07,2747.0,45.6,46.17,45.6,46.07,2747.0
2020-05-18 13:30:00,46.19,46.19,45.82,45.84,2900.0,46.19,46.19,45.82,45.84,2900.0
2020-05-18 14:00:00,45.85,45.85,45.51,45.74,1100.0,45.85,45.85,45.51,45.74,1100.0
2020-05-18 14:30:00,45.75,46.14,45.75,46.14,2200.0,45.75,46.14,45.75,46.14,2200.0
2020-05-18 15:00:00,46.2,46.45,46.11,46.44,1700.0,46.2,46.45,46.11,46.44,1700.0
2020-05-18 15:30:00,46.52,46.68,46.42,46.44,6515.0,46.52,46.68,46.42,46.44,6515.0
2020-05-19 09:30:00,46.18,46.37,46.15,46.37,323.0,46.18,46.37,46.15,46.37,323.0
2020-05-19 10:00:00,46.96,47.13,46.96,47.13,424.0,46.96,47.13,46.96,47.13,424.0
2020-05-19 10:30:00,46.54,46.84,46.53,46.84,500.0,46.54,46.84,46.53,46.84,500.0
2020-05-19 11:00:00,46.76,46.76,46.6,46.7,900.0,46.76,46.76,46.6,46.7,900.0
2020-05-19 11:30:00,46.75,46.75,46.4,46.51,989.0,46.75,46.75,46.4,46.51,989.0
2020-05-19 12:00:00,46.34,46.47,46.28,46.37,1300.0,46.34,46.47,46.28,46.37,1300.0
2020-05-19 12:30:00,46.33,46.65,46.24,46.65,1900.0,46.33,46.65,46.24,46.65,1900.0
2020-05-19 13:00:00,46.63,46.7,46.56,46.69,1800.0,46.63,46.7,46.56,46.69,1800.0
2020-05-19 13:30:00,46.65,46.71,46.61,46.66,1500.0,46.65,46.71,46.61,46.66,1500.0
2020-05-19 14:00:00,46.58,46.58,46.47,46.49,600.0,46.58,46.58,46.47,46.49,600.0
2020-05-19 14:30:00,46.51,46.8,46.11,46.11,1803.0,46.51,46.8,46.11,46.11,1803.0
2020-05-19 15:00:00,46.28,46.32,46.08,46.16,900.0,46.28,46.32,46.08,46.16,900.0
2020-05-19 15:30:00,46.08,46.08,45.19,45.23,6523.0,46.08,46.08,45.19,45.23,6523.0
2020-05-20 09:30:00,46.55,46.64,46.35,46.64,1093.0,46.55,46.64,46.35,46.64,1093.0
2020-05-20 10:00:00,46.91,47.38,46.8,47.34,1100.0,46.91,47.38,46.8,47.34,1100.0
2020-05-20 10:30:00,47.4,47.75,47.4,47.67,1400.0,47.4,47.75,47.4,47.67,1400.0
2020-05-20 11:00:00,47.88,47.93,47.81,47.85,500.0,47.88,47.93,47.81,47.85,500.0
2020-05-20 11:30:00,48.15,48.17,48.02,48.13,2100.0,48.15,48.17,48.02,48.13,2100.0
2020-05-20 12:00:00,48.06,48.06,47.46,47.46,1300.0,48.06,48.06,47.46,47.46,1300.0
2020-05-20 12:30:00,47.46,47.68,47.46,47.62,600.0,47.46,47.68,47.46,47.62,600.0
2020-05-20 13:00:00,47.65,47.65,47.46,47.56,900.0,47.65,47.65,47.46,47.56,900.0
2020-05-20 13:30:00,47.62,47.8,47.59,47.65,1000.0,47.62,47.8,47.59,47.65,1000.0
2020-05-20 14:00:00,47.67,47.7,47.6,47.68,800.0,47.67,47.7,47.6,47.68,800.0
2020-05-20 14:30:00,47.74,48.03,47.74,48.03,1100.0,47.74,48.03,47.74,48.03,1100.0
2020-05-20 15:00:00,47.89,48.04,47.76,48.04,1600.0,47.89,48.04,47.76,48.04,1600.0
2020-05-20 15:30:00,48.03,48.24,47.97,48.17,4591.0,48.03,48.24,47.97,48.17,4591.0
2020-05-21 09:30:00,48.26,48.26,47.83,47.83,700.0,48.26,48.26,47.83,47.83,700.0
2020-05-21 10:00:00,47.96,47.96,47.23,47.41,900.0,47.96,47.96,47.23,47.41,900.0
2020-05-21 10:30:00,47.22,47.34,46.9,47.34,1104.0,47.22,47.34,46.9,47.34,1104.0
2020-05-21 11:00:00,47.43,47.43,47.15,47.16,1200.0,47.43,47.43,47.15,47.16,1200.0
2020-05-21 11:30:00,47.25,47.65,47.25,47.62,692.0,47.25,47.65,47.25,47.62,692.0
2020-05-21 12:00:00,47.58,47.63,47.5,47.52,800.0,47.58,47.63,47.5,47.52,800.0
2020-05-21 12:30:00,47.48,47.48,47.38,47.38,800.0,47.48,47.48,47.38,47.38,800.0
2020-05-21 13:00:00,47.37,47.62,47.37,47.62,1500.0,47.37,47.62,47.37,47.62,1500.0
2020-05-21 13:30:00,47.59,47.65,47.48,47.63,1985.0,47.59,47.65,47.48,47.63,1985.0
2020-05-21 14:00:00,47.6,47.7,47.49,47.49,1758.0,47.6,47.7,47.49,47.49,1758.0
2020-05-21 14:30:00,47.49,47.49,47.08,47.08,900.0,47.49,47.49,47.08,47.08,900.0
2020-05-21 15:00:00,47.01,47.12,46.76,46.82,2100.0,47.01,47.12,46.76,46.82,2100.0
2020-05-21 15:30:00,46.69,46.71,46.36,46.55,4064.0,46.69,46.71,46.36,46.55,4064.0
2020-05-22 09:30:00,46.49,46.91,46.48,46.91,800.0,46.49,46.91,46.48,46.91,800.0
2020-05-22 10:00:00,46.55,46.71,46.47,46.71,700.0,46.55,46.71,46.47,46.71,700.0
2020-05-22 10:30:00,46.72,46.78,46.71,46.71,600.0,46.72,46.78,46.71,46.71,600.0
2020-05-22 11:00:00,46.67,46.88,46.56,46.7,800.0,46.67,46.88,46.56,46.7,800.0
2020-05-22 11:30:00,46.78,46.78,46.72,46.72,200.0,46.78,46.78,46.72,46.72,200.0
2020-05-22 12:00:00,46.81,46.81,46.69,46.79,528.0,46.81,46.81,46.69,46.79,528.0
2020-05-22 12:30:00,46.77,46.79,46.77,46.79,400.0,46.77,46.79,46.77,46.79,400.0
2020-05-22 13:00:00,46.79,46.79,46.74,46.79,700.0,46.79,46.79,46.74,46.79,700.0
2020-05-22 13:30:00,46.8,46.8,46.59,46.61,600.0,46.8,46.8,46.59,46.61,600.0
2020-05-22 14:00:00,46.65,46.79,46.65,46.78,1000.0,46.65,46.79,46.65,46.78,1000.0
2020-05-22 14:30:00,46.85,46.86,46.82,46.83,700.0,46.85,46.86,46.82,46.83,700.0
2020-05-22 15:00:00,46.86,47.0,46.79,46.82,1600.0,46.86,47.0,46.79,46.82,1600.0
2020-05-22 15:30:00,46.85,47.17,46.85,47.13,2844.0,46.85,47.17,46.85,47.13,2844.0
2020-05-26 09:30:00,49.03,49.11,48.84,48.84,300.0,49.03,49.11,48.84,48.84,300.0
2020-05-26 10:00:00,48.89,49.11,48.7,49.08,700.0,48.89,49.11,48.7,49.08,700.0
2020-05-26 10:30:00,49.25,49.6,49.25,49.6,500.0,49.25,49.6,49.25,49.6,500.0
2020-05-26 11:00:00,49.5,49.53,49.19,49.19,8042.0,49.5,49.53,49.19,49.19,8042.0
2020-05-26 11:30:00,49.0,49.08,48.91,49.04,700.0,49.0,49.08,48.91,49.04,700.0
2020-05-26 12:00:00,49.0,49.17,49.0,49.12,300.0,49.0,49.17,49.0,49.12,300.0
2020-05-26 12:30:00,49.18,49.51,49.16,49.51,600.0,49.18,49.51,49.16,49.51,600.0
2020-05-26 13:00:00,49.47,49.57,49.47,49.57,400.0,49.47,49.57,49.47,49.57,400.0
2020-05-26 13:30:00,49.55,49.69,49.55,49.69,700.0,49.55,49.69,49.55,49.69,700.0
2020-05-26 14:00:00,49.59,49.7,49.58,49.7,600.0,49.59,49.7,49.58,49.7,600.0
2020-05-26 14:30:00,49.81,49.91,49.73,49.91,1300.0,49.81,49.91,49.73,49.91,1300.0
2020-05-26 15:00:00,49.88,49.88,49.62,49.7,3786.0,49.88,49.88,49.62,49.7,3786.0
2020-05-26 15:30:00,49.7,49.7,48.89,49.0,9564.0,49.7,49.7,48.89,49.0,9564.0
2020-05-27 09:30:00,49.87,49.87,48.92,48.92,880.0,49.87,49.87,48.92,48.92,880.0
2020-05-27 10:00:00,49.03,49.47,48.95,48.95,700.0,49.03,49.47,48.95,48.95,700.0
2020-05-27 10:30:00,48.77,48.77,48.31,48.31,400.0,48.77,48.77,48.31,48.31,400.0
2020-05-27 11:00:00,48.16,48.55,48.16,48.44,600.0,48.16,48.55,48.16,48.44,600.0
2020-05-27 11:30:00,48.57,48.68,48.26,48.68,1100.0,48.57,48.68,48.26,48.68,1100.0
2020-05-27 12:00:00,48.86,49.06,48.75,48.98,900.0,48.86,49.06,48.75,48.98,900.0
2020-05-27 12:30:00,49.03,49.32,49.03,49.31,800.0,49.03,49.32,49.03,49.31,800.0
2020-05-27 13:00:00,49.16,49.4,49.1,49.4,900.0,49.16,49.4,49.1,49.4,900.0
2020-05-27 13:30:00,49.4,49.45,49.29,49.43,1812.0,49.4,49.45,49.29,49.43,1812.0
2020-05-27 14:00:00,49.49,50.0,49.39,49.94,3545.0,49.49,50.0,49.39,49.94,3545.0
2020-05-27 14:30:00,49.99,49.99,49.62,49.97,2000.0,49.99,49.99,49.62,49.97,2000.0
2020-05-27 15:00:00,50.03,50.11,49.91,49.91,1400.0,50.03,50.11,49.91,49.91,1400.0
2020-05-27 15:30:00,49.84,50.37,49.8,50.13,3204.0,49.84,50.37,49.8,50.13,3204.0
2020-05-28 09:30:00,56.5,56.6,53.8,53.8,9254.0,56.5,56.6,53.8,53.8,9254.0
2020-05-28 10:00:00,54.25,54.61,52.91,53.96,7780.0,54.25,54.61,52.91,53.96,7780.0
2020-05-28 10:30:00,54.02,54.35,53.77,53.94,2500.0,54.02,54.35,53.77,53.94,2500.0
2020-05-28 11:00:00,54.1,54.44,52.99,52.99,2120.0,54.1,54.44,52.99,52.99,2120.0
2020-05-28 11:30:00,53.17,53.48,52.82,53.48,765.0,53.17,53.48,52.82,53.48,765.0
2020-05-28 12:00:00,53.46,53.65,53.28,53.28,1000.0,53.46,53.65,53.28,53.28,1000.0
2020-05-28 12:30:00,52.99,53.08,52.52,52.65,2759.0,52.99,53.08,52.52,52.65,2759.0
2020-05-28 13:00:00,52.5,52.54,52.5,52.54,300.0,52.5,52.54,52.5,52.54,300.0
2020-05-28 13:30:00,52.61,52.61,52.1,52.15,3971.0,52.61,52.61,52.1,52.15,3971.0
2020-05-28 14:00:00,52.12,52.31,52.12,52.16,500.0,52.12,52.31,52.12,52.16,500.0
2020-05-28 14:30:00,52.11,52.91,52.11,52.87,1800.0,52.11,52.91,52.11,52.87,1800.0
2020-05-28 15:00:00,52.84,52.85,52.22,52.46,4000.0,52.84,52.85,52.22,52.46,4000.0
2020-05-28 15:30:00,52.45,52.57,50.71,51.46,8161.0,52.45,52.57,50.71,51.46,8161.0
2020-05-29 09:30:00,52.0,52.84,52.0,52.5,2000.0,52.0,52.84,52.0,52.5,2000.0
2020-05-29 10:00:00,52.65,52.89,52.39,52.55,1800.0,52.65,52.89,52.39,52.55,1800.0
2020-05-29 10:30:00,52.72,52.73,52.29,52.33,1233.0,52.72,52.73,52.29,52.33,1233.0
2020-05-29 11:00:00,52.52,52.75,52.38,52.75,1400.0,52.52,52.75,52.38,52.75,1400.0
2020-05-29 11:30:00,52.6,52.79,52.6,52.69,1200.0,52.6,52.79,52.6,52.69,1200.0
2020-05-29 12:00:00,52.69,52.69,52.29,52.31,700.0,52.69,52.69,52.29,52.31,700.0
2020-05-29 12:30:00,52.27,52.35,52.12,52.28,1200.0,52.27,52.35,52.12,52.28,1200.0
2020-05-29 13:00:00,52.57,52.83,52.55,52.62,700.0,52.57,52.83,52.55,52.62,700.0
2020-05-29 13:30:00,52.46,52.46,52.09,52.2,1100.0,52.46,52.46,52.09,52.2,1100.0
2020-05-29 14:00:00,52.09,52.53,52.09,52.53,1000.0,52.09,52.53,52.09,52.53,1000.0
2020-05-29 14:30:00,52.54,52.56,51.68,52.21,2300.0,52.54,52.56,51.68,52.21,2300.0
2020-05-29 15:00:00,52.52,52.87,52.52,52.86,2300.0,52.52,52.87,52.52,52.86,2300.0
2020-05-29 15:30:00,52.84,53.32,52.74,53.2,5400.0,52.84,53.32,52.74,53.2,5400.0
2020-06-01 09:30:00,52.99,52.99,52.29,52.48,1000.0,52.99,52.99,52.29,52.48,1000.0
2020-06-01 10:00:00,52.69,52.79,52.64,52.64,500.0,52.69,52.79,52.64,52.64,500.0
2020-06-01 10:30:00,52.88,53.03,52.41,52.41,1200.0,52.88,53.03,52.41,52.41,1200.0
2020-06-01 11:00:00,52.49,52.49,52.25,52.29,500.0,52.49,52.49,52.25,52.29,500.0
2020-06-01 11:30:00,52.32,52.61,52.22,52.61,700.0,52.32,52.61,52.22,52.61,700.0
2020-06-01 12:00:00,52.66,52.76,52.66,52.76,200.0,52.66,52.76,52.66,52.76,200.0
2020-06-01 12:30:00,52.85,52.85,52.72,52.78,1000.0,52.85,52.85,52.72,52.78,1000.0
2020-06-01 13:00:00,53.04,53.04,52.77,52.88,1398.0,53.04,53.04,52.77,52.88,1398.0
2020-06-01 13:30:00,52.9,52.98,52.9,52.94,1092.0,52.9,52.98,52.9,52.94,1092.0
2020-06-01 14:00:00,52.86,52.9,52.72,52.72,800.0,52.86,52.9,52.72,52.72,800.0
2020-06-01 14:30:00,52.62,52.77,52.62,52.77,600.0,52.62,52.77,52.62,52.77,600.0
2020-06-01 15:00:00,52.66,52.75,52.45,52.75,1000.0,52.66,52.75,52.45,52.75,1000.0
2020-06-01 15:30:00,52.74,52.9,52.6,52.6,6693.0,52.74,52.9,52.6,52.6,6693.0
2020-06-02 09:30:00,52.61,52.69,52.5,52.64,1086.0,52.61,52.69,52.5,52.64,1086.0
2020-06-02 10:00:00,53.0,53.25,52.8,52.83,4124.0,53.0,53.25,52.8,52.83,4124.0
2020-06-02 10:30:00,52.59,52.76,51.97,52.01,3651.0,52.59,52.76,51.97,52.01,3651.0
2020-06-02 11:00:00,52.05,52.05,51.62,51.88,4780.0,52.05,52.05,51.62,51.88,4780.0
2020-06-02 11:30:00,51.85,51.98,51.73,51.73,2949.0,51.85,51.98,51.73,51.73,2949.0
2020-06-02 12:00:00,51.87,52.38,51.79,52.38,2301.0,51.87,52.38,51.79,52.38,2301.0
2020-06-02 12:30:00,52.45,52.45,52.33,52.36,2600.0,52.45,52.45,52.33,52.36,2600.0
2020-06-02 13:00:00,52.39,52.67,52.36,52.67,2361.0,52.39,52.67,52.36,52.67,2361.0
2020-06-02 13:30:00,52.53,52.62,52.26,52.44,3192.0,52.53,52.62,52.26,52.44,3192.0
2020-06-02 14:00:00,52.44,52.47,52.32,52.37,1800.0,52.44,52.47,52.32,52.37,1800.0
2020-06-02 14:30:00,52.33,52.54,52.13,52.51,3716.0,52.33,52.54,52.13,52.51,3716.0
2020-06-02 15:00:00,52.46,52.47,52.15,52.21,3801.0,52.46,52.47,52.15,52.21,3801.0
2020-06-02 15:30:00,52.29,52.82,52.23,52.82,7074.0,52.29,52.82,52.23,52.82,7074.0
2020-06-03 09:30:00,53.9,54.25,53.9,54.13,3279.0,53.9,54.25,53.9,54.13,3279.0
2020-06-03 10:00:00,54.44,54.51,54.16,54.22,4177.0,54.44,54.51,54.16,54.22,4177.0
2020-06-03 10:30:00,54.11,54.78,54.07,54.67,6188.0,54.11,54.78,54.07,54.67,6188.0
2020-06-03 11:00:00,54.67,54.94,54.67,54.77,3300.0,54.67,54.94,54.67,54.77,3300.0
2020-06-03 11:30:00,54.89,54.95,54.59,54.7,3818.0,54.89,54.95,54.59,54.7,3818.0
2020-06-03 12:00:00,54.83,54.9,54.5,54.58,3073.0,54.83,54.9,54.5,54.58,3073.0
2020-06-03 12:30:00,54.76,54.76,54.22,54.23,2795.0,54.76,54.76,54.22,54.23,2795.0
2020-06-03 13:00:00,54.25,54.72,54.25,54.71,2850.0,54.25,54.72,54.25,54.71,2850.0
2020-06-03 13:30:00,54.69,54.69,54.36,54.4,1771.0,54.69,54.69,54.36,54.4,1771.0
2020-06-03 14:00:00,54.4,54.72,54.4,54.5,1237.0,54.4,54.72,54.4,54.5,1237.0
2020-06-03 14:30:00,54.48,54.48,54.24,54.44,3232.0,54.48,54.48,54.24,54.44,3232.0
2020-06-03 15:00:00,54.38,54.38,54.21,54.27,3099.0,54.38,54.38,54.21,54.27,3099.0
2020-06-03 15:30:00,54.3,54.3,53.87,54.01,7600.0,54.3,54.3,53.87,54.01,7600.0
2020-06-04 09:30:00,53.73,54.08,53.52,54.08,1017.0,53.73,54.08,53.52,54.08,1017.0
2020-06-04 10:00:00,53.97,53.98,53.65,53.8,3043.0,53.97,53.98,53.65,53.8,3043.0
2020-06-04 10:30:00,53.82,53.89,53.66,53.78,2952.0,53.82,53.89,53.66,53.78,2952.0
2020-06-04 11:00:00,53.84,53.84,53.08,53.38,4389.0,53.84,53.84,53.08,53.38,4389.0
2020-06-04 11:30:00,53.41,53.57,53.39,53.57,1976.0,53.41,53.57,53.39,53.57,1976.0
2020-06-04 12:00:00,53.63,53.77,53.48,53.75,2100.0,53.63,53.77,53.48,53.75,2100.0
2020-06-04 12:30:00,53.74,53.74,53.29,53.35,2199.0,53.74,53.74,53.29,53.35,2199.0
2020-06-04 13:00:00,53.35,53.64,53.33,53.38,2734.0,53.35,53.64,53.33,53.38,2734.0
2020-06-04 13:30:00,53.56,54.33,53.56,54.33,4020.0,53.56,54.33,53.56,54.33,4020.0
2020-06-04 14:00:00,54.42,54.51,54.22,54.24,2527.0,54.42,54.51,54.22,54.24,2527.0
2020-06-04 14:30:00,53.98,54.09,53.82,53.82,2673.0,53.98,54.09,53.82,53.82,2673.0
2020-06-04 15:00:00,53.74,53.78,53.55,53.65,2507.0,53.74,53.78,53.55,53.65,2507.0
2020-06-04 15:30:00,53.63,54.17,53.53,54.07,9620.0,53.63,54.17,53.53,54.07,9620.0
2020-06-05 09:30:00,56.19,56.39,55.97,55.97,4501.0,56.19,56.39,55.97,55.97,4501.0
2020-06-05 10:00:00,56.06,56.74,56.06,56.69,2400.0,56.06,56.74,56.06,56.69,2400.0
2020-06-05 10:30:00,56.6,57.14,56.56,57.14,3200.0,56.6,57.14,56.56,57.14,3200.0
2020-06-05 11:00:00,57.17,57.35,56.98,56.98,1578.0,57.17,57.35,56.98,56.98,1578.0
2020-06-05 11:30:00,57.16,57.47,57.16,57.47,2811.0,57.16,57.47,57.16,57.47,2811.0
2020-06-05 12:00:00,57.53,57.78,57.44,57.78,1600.0,57.53,57.78,57.44,57.78,1600.0
2020-06-05 12:30:00,57.88,57.98,57.6,57.6,2175.0,57.88,57.98,57.6,57.6,2175.0
2020-06-05 13:00:00,57.47,57.47,57.3,57.38,821.0,57.47,57.47,57.3,57.38,821.0
2020-06-05 13:30:00,57.59,57.73,57.55,57.65,2500.0,57.59,57.73,57.55,57.65,2500.0
2020-06-05 14:00:00,57.7,57.93,57.61,57.83,2283.0,57.7,57.93,57.61,57.83,2283.0
2020-06-05 14:30:00,57.84,58.17,57.63,57.85,3299.0,57.84,58.17,57.63,57.85,3299.0
2020-06-05 15:00:00,57.85,57.85,56.91,56.98,2115.0,57.85,57.85,56.91,56.98,2115.0
2020-06-05 15:30:00,56.98,56.98,56.04,56.29,7806.0,56.98,56.98,56.04,56.29,7806.0
2020-06-08 09:30:00,56.88,56.89,56.08,56.08,1752.0,56.88,56.89,56.08,56.08,1752.0
2020-06-08 10:00:00,56.18,56.35,55.99,56.13,2525.0,56.18,56.35,55.99,56.13,2525.0
2020-06-08 10:30:00,56.13,56.51,56.13,56.36,1600.0,56.13,56.51,56.13,56.36,1600.0
2020-06-08 11:00:00,56.22,56.37,55.85,55.85,2017.0,56.22,56.37,55.85,55.85,2017.0
2020-06-08 11:30:00,55.82,55.93,55.36,55.36,1693.0,55.82,55.93,55.36,55.36,1693.0
2020-06-08 12:00:00,55.28,55.28,54.95,55.06,1818.0,55.28,55.28,54.95,55.06,1818.0
2020-06-08 12:30:00,54.9,54.9,54.73,54.78,2200.0,54.9,54.9,54.73,54.78,2200.0
2020-06-08 13:00:00,54.58,54.84,54.58,54.76,1410.0,54.58,54.84,54.58,54.76,1410.0
2020-06-08 13:30:00,54.56,54.67,54.55,54.55,2000.0,54.56,54.67,54.55,54.55,2000.0
2020-06-08 14:00:00,54.49,54.49,54.19,54.47,2300.0,54.49,54.49,54.19,54.47,2300.0
2020-06-08 14:30:00,54.41,54.41,54.15,54.27,4269.0,54.41,54.41,54.15,54.27,4269.0
2020-06-08 15:00:00,54.28,54.28,53.9,54.03,3762.0,54.28,54.28,53.9,54.03,3762.0
2020-06-08 15:30:00,54.01,54.22,53.76,54.19,7334.0,54.01,54.22,53.76,54.19,7334.0
2020-06-09 09:30:00,53.4,54.06,53.15,54.02,3073.0,53.4,54.06,53.15,54.02,3073.0
2020-06-09 10:00:00,53.82,53.91,53.41,53.52,2500.0,53.82,53.91,53.41,53.52,2500.0
2020-06-09 10:30:00,53.45,53.82,53.45,53.82,2715.0,53.45,53.82,53.45,53.82,2715.0
2020-06-09 11:00:00,53.81,53.83,53.47,53.58,2700.0,53.81,53.83,53.47,53.58,2700.0
2020-06-09 11:30:00,53.68,53.71,53.64,53.65,2300.0,53.68,53.71,53.64,53.65,2300.0
2020-06-09 12:00:00,53.6,53.76,53.54,53.54,1200.0,53.6,53.76,53.54,53.54,1200.0
2020-06-09 12:30:00,53.54,53.61,53.49,53.58,1428.0,53.54,53.61,53.49,53.58,1428.0
2020-06-09 13:00:00,53.9,54.19,53.86,54.19,2626.0,53.9,54.19,53.86,54.19,2626.0
2020-06-09 13:30:00,54.17,54.25,54.14,54.14,6653.0,54.17,54.25,54.14,54.14,6653.0
2020-06-09 14:00:00,54.16,54.16,53.8,53.99,4236.0,54.16,54.16,53.8,53.99,4236.0
2020-06-09 14:30:00,54.07,54.2,54.07,54.15,5659.0,54.07,54.2,54.07,54.15,5659.0
2020-06-09 15:00:00,54.13,54.22,54.11,54.14,5087.0,54.13,54.22,54.11,54.14,5087.0
2020-06-09 15:30:00,54.11,54.15,53.68,53.93,7652.0,54.11,54.15,53.68,53.93,7652.0
2020-06-10 09:30:00,53.99,54.02,53.92,53.95,1717.0,53.99,54.02,53.92,53.95,1717.0
2020-06-10 10:00:00,54.44,54.7,54.42,54.59,2793.0,54.44,54.7,54.42,54.59,2793.0
2020-06-10 10:30:00,54.45,54.57,54.12,54.26,1758.0,54.45,54.57,54.12,54.26,1758.0
2020-06-10 11:00:00,54.33,54.49,54.28,54.28,2580.0,54.33,54.49,54.28,54.28,2580.0
2020-06-10 11:30:00,54.26,54.63,54.26,54.55,2028.0,54.26,54.63,54.26,54.55,2028.0
2020-06-10 12:00:00,54.52,54.83,54.52,54.83,1319.0,54.52,54.83,54.52,54.83,1319.0
2020-06-10 12:30:00,54.6,54.63,54.49,54.49,2500.0,54.6,54.63,54.49,54.49,2500.0
2020-06-10 13:00:00,54.44,54.6,54.38,54.6,800.0,54.44,54.6,54.38,54.6,800.0
2020-06-10 13:30:00,54.46,54.48,54.35,54.35,2673.0,54.46,54.48,54.35,54.35,2673.0
2020-06-10 14:00:00,54.48,55.06,54.47,55.05,2896.0,54.48,55.06,54.47,55.05,2896.0
2020-06-10 14:30:00,54.76,54.76,54.35,54.38,1779.0,54.76,54.76,54.35,54.38,1779.0
2020-06-10 15:00:00,54.57,54.66,54.33,54.51,2069.0,54.57,54.66,54.33,54.51,2069.0
2020-06-10 15:30:00,54.72,54.76,54.26,54.34,4470.0,54.72,54.76,54.26,54.34,4470.0
2020-06-11 09:30:00,52.16,52.16,51.48,52.05,3900.0,52.16,52.16,51.48,52.05,3900.0
2020-06-11 10:00:00,51.97,52.35,51.77,52.06,2880.0,51.97,52.35,51.77,52.06,2880.0
2020-06-11 10:30:00,52.38,52.51,51.82,51.82,2642.0,52.38,52.51,51.82,51.82,2642.0
2020-06-11 11:00:00,51.76,51.94,51.74,51.8,1626.0,51.76,51.94,51.74,51.8,1626.0
2020-06-11 11:30:00,51.79,51.84,51.47,51.55,2160.0,51.79,51.84,51.47,51.55,2160.0
2020-06-11 12:00:00,51.45,51.55,51.03,51.03,1430.0,51.45,51.55,51.03,51.03,1430.0
2020-06-11 12:30:00,51.48,51.5,50.89,50.89,2491.0,51.48,51.5,50.89,50.89,2491.0
2020-06-11 13:00:00,51.01,51.34,50.97,51.25,1451.0,51.01,51.34,50.97,51.25,1451.0
2020-06-11 13:30:00,51.18,51.26,51.0,51.15,3006.0,51.18,51.26,51.0,51.15,3006.0
2020-06-11 14:00:00,51.1,51.1,50.77,50.88,2067.0,51.1,51.1,50.77,50.88,2067.0
2020-06-11 14:30:00,50.72,50.72,50.04,50.04,2828.0,50.72,50.72,50.04,50.04,2828.0
2020-06-11 15:00:00,50.13,50.33,49.69,49.72,2852.0,50.13,50.33,49.69,49.72,2852.0
2020-06-11 15:30:00,49.64,50.25,49.59,49.68,7927.0,49.64,50.25,49.59,49.68,7927.0
2020-06-12 09:30:00,50.76,51.31,50.76,51.08,2095.0,50.76,51.31,50.76,51.08,2095.0
2020-06-12 10:00:00,51.21,51.22,50.96,50.96,1596.0,51.21,51.22,50.96,50.96,1596.0
2020-06-12 10:30:00,50.96,50.96,50.47,50.47,1943.0,50.96,50.96,50.47,50.47,1943.0
2020-06-12 11:00:00,50.23,50.52,50.17,50.37,1903.0,50.23,50.52,50.17,50.37,1903.0
2020-06-12 11:30:00,50.57,50.92,50.57,50.87,1900.0,50.57,50.92,50.57,50.87,1900.0
2020-06-12 12:00:00,50.91,51.17,50.56,50.56,1714.0,50.91,51.17,50.56,50.56,1714.0
2020-06-12 12:30:00,50.55,50.67,50.39,50.54,2117.0,50.55,50.67,50.39,50.54,2117.0
2020-06-12 13:00:00,50.46,50.53,50.06,50.21,2325.0,50.46,50.53,50.06,50.21,2325.0
2020-06-12 13:30:00,50.1,50.1,49.37,49.38,2633.0,50.1,50.1,49.37,49.38,2633.0
2020-06-12 14:00:00,49.65,49.97,49.54,49.74,2300.0,49.65,49.97,49.54,49.74,2300.0
2020-06-12 14:30:00,50.0,50.0,49.72,49.85,2600.0,50.0,50.0,49.72,49.85,2600.0
2020-06-12 15:00:00,50.27,50.42,49.93,49.93,2702.0,50.27,50.42,49.93,49.93,2702.0
2020-06-12 15:30:00,49.96,50.74,49.96,50.57,5452.0,49.96,50.74,49.96,50.57,5452.0
2020-06-15 09:30:00,49.48,49.64,49.29,49.44,2902.0,49.48,49.64,49.29,49.44,2902.0
2020-06-15 10:00:00,49.51,49.92,49.39,49.66,2300.0,49.51,49.92,49.39,49.66,2300.0
2020-06-15 10:30:00,49.56,49.97,49.37,49.81,2400.0,49.56,49.97,49.37,49.81,2400.0
2020-06-15 11:00:00,49.98,50.49,49.98,50.14,1288.0,49.98,50.49,49.98,50.14,1288.0
2020-06-15 11:30:00,50.08,50.45,50.08,50.45,4481.0,50.08,50.45,50.08,50.45,4481.0
2020-06-15 12:00:00,50.57,51.07,50.57,50.72,3400.0,50.57,51.07,50.57,50.72,3400.0
2020-06-15 12:30:00,50.69,51.13,50.6,50.74,2403.0,50.69,51.13,50.6,50.74,2403.0
2020-06-15 13:00:00,50.69,50.94,50.69,50.82,1305.0,50.69,50.94,50.69,50.82,1305.0
2020-06-15 13:30:00,50.89,50.89,50.18,50.23,3951.0,50.89,50.89,50.18,50.23,3951.0
2020-06-15 14:00:00,50.48,51.18,50.48,50.95,2027.0,50.48,51.18,50.48,50.95,2027.0
2020-06-15 14:30:00,51.01,51.01,50.61,50.64,1900.0,51.01,51.01,50.61,50.64,1900.0
2020-06-15 15:00:00,50.62,50.62,49.93,49.98,5443.0,50.62,50.62,49.93,49.98,5443.0
2020-06-15 15:30:00,50.02,50.85,50.0,50.85,9192.0,50.02,50.85,50.0,50.85,9192.0
2020-06-16 09:30:00,52.99,53.14,52.66,53.14,2391.0,52.99,53.14,52.66,53.14,2391.0
2020-06-16 10:00:00,53.17,53.45,53.09,53.43,3102.0,53.17,53.45,53.09,53.43,3102.0
2020-06-16 10:30:00,53.54,53.67,52.5,52.5,4689.0,53.54,53.67,52.5,52.5,4689.0
2020-06-16 11:00:00,52.31,53.22,52.02,52.85,1743.0,52.31,53.22,52.02,52.85,1743.0
2020-06-16 11:30:00,52.92,52.98,52.7,52.7,1100.0,52.92,52.98,52.7,52.7,1100.0
2020-06-16 12:00:00,52.52,53.07,52.52,53.04,1000.0,52.52,53.07,52.52,53.04,1000.0
2020-06-16 12:30:00,53.19,53.32,53.07,53.07,900.0,53.19,53.32,53.07,53.07,900.0
2020-06-16 13:00:00,52.91,53.04,52.83,53.04,1201.0,52.91,53.04,52.83,53.04,1201.0
2020-06-16 13:30:00,52.74,52.75,52.6,52.6,648.0,52.74,52.75,52.6,52.6,648.0
2020-06-16 14:00:00,52.75,52.91,52.55,52.66,1110.0,52.75,52.91,52.55,52.66,1110.0
2020-06-16 14:30:00,52.67,52.73,52.57,52.64,600.0,52.67,52.73,52.57,52.64,600.0
2020-06-16 15:00:00,52.54,52.54,52.15,52.33,1264.0,52.54,52.54,52.15,52.33,1264.0
2020-06-16 15:30:00,52.33,52.54,52.18,52.54,4301.0,52.33,52.54,52.18,52.54,4301.0
2020-06-17 09:30:00,52.89,53.22,52.89,52.93,1556.0,52.89,53.22,52.89,52.93,1556.0
2020-06-17 10:00:00,53.0,53.0,52.2,52.2,2265.0,53.0,53.0,52.2,52.2,2265.0
2020-06-17 10:30:00,52.21,52.52,52.2,52.46,1018.0,52.21,52.52,52.2,52.46,1018.0
2020-06-17 11:00:00,52.31,52.4,52.19,52.22,2382.0,52.31,52.4,52.19,52.22,2382.0
2020-06-17 11:30:00,52.28,52.28,52.28,52.28,300.0,52.28,52.28,52.28,52.28,300.0
2020-06-17 12:00:00,52.37,52.5,52.37,52.44,1960.0,52.37,52.5,52.37,52.44,1960.0
2020-06-17 12:30:00,52.5,52.68,52.49,52.68,1585.0,52.5,52.68,52.49,52.68,1585.0
2020-06-17 13:00:00,52.77,52.79,52.61,52.61,1150.0,52.77,52.79,52.61,52.61,1150.0
2020-06-17 13:30:00,52.73,52.8,52.62,52.62,1000.0,52.73,52.8,52.62,52.62,1000.0
2020-06-17 14:00:00,52.58,52.6,52.51,52.6,1833.0,52.58,52.6,52.51,52.6,1833.0
2020-06-17 14:30:00,52.69,52.72,52.55,52.56,2300.0,52.69,52.72,52.55,52.56,2300.0
2020-06-17 15:00:00,52.45,52.57,52.14,52.14,2540.0,52.45,52.57,52.14,52.14,2540.0
2020-06-17 15:30:00,52.14,52.37,52.01,52.32,9935.0,52.14,52.37,52.01,52.32,9935.0
2020-06-18 09:30:00,51.91,52.29,51.91,51.93,1337.0,51.91,52.29,51.91,51.93,1337.0
2020-06-18 10:00:00,52.24,52.42,52.24,52.29,3100.0,52.24,52.42,52.24,52.29,3100.0
2020-06-18 10:30:00,52.4,52.42,52.13,52.17,1080.0,52.4,52.42,52.13,52.17,1080.0
2020-06-18 11:00:00,52.36,52.36,52.28,52.28,1240.0,52.36,52.36,52.28,52.28,1240.0
2020-06-18 11:30:00,52.27,52.27,51.93,52.0,1400.0,52.27,52.27,51.93,52.0,1400.0
2020-06-18 12:00:00,52.06,52.06,51.91,51.93,600.0,52.06,52.06,51.91,51.93,600.0
2020-06-18 12:30:00,52.07,52.2,52.01,52.19,800.0,52.07,52.2,52.01,52.19,800.0
2020-06-18 13:00:00,52.12,52.12,52.08,52.08,800.0,52.12,52.12,52.08,52.08,800.0
2020-06-18 13:30:00,52.09,52.23,52.09,52.23,1200.0,52.09,52.23,52.09,52.23,1200.0
2020-06-18 14:00:00,52.18,52.18,51.89,51.89,2000.0,52.18,52.18,51.89,51.89,2000.0
2020-06-18 14:30:00,51.85,51.85,51.6,51.6,900.0,51.85,51.85,51.6,51.6,900.0
2020-06-18 15:00:00,51.58,51.61,51.55,51.61,1517.0,51.58,51.61,51.55,51.61,1517.0
2020-06-18 15:30:00,51.58,51.62,51.35,51.62,5217.0,51.58,51.62,51.35,51.62,5217.0
2020-06-19 09:30:00,52.18,52.55,52.04,52.5,1300.0,52.18,52.55,52.04,52.5,1300.0
2020-06-19 10:00:00,52.57,52.97,52.57,52.93,1000.0,52.57,52.97,52.57,52.93,1000.0
2020-06-19 10:30:00,52.51,52.51,52.13,52.13,500.0,52.51,52.51,52.13,52.13,500.0
2020-06-19 11:00:00,52.19,52.19,51.94,52.03,1000.0,52.19,52.19,51.94,52.03,1000.0
2020-06-19 11:30:00,51.98,52.04,51.97,52.03,1000.0,51.98,52.04,51.97,52.03,1000.0
2020-06-19 12:00:00,51.94,51.94,51.14,51.14,1100.0,51.94,51.94,51.14,51.14,1100.0
2020-06-19 12:30:00,51.33,51.48,51.11,51.48,1400.0,51.33,51.48,51.11,51.48,1400.0
2020-06-19 13:00:00,51.48,51.54,51.4,51.4,600.0,51.48,51.54,51.4,51.4,600.0
2020-06-19 13:30:00,51.23,51.42,51.23,51.42,800.0,51.23,51.42,51.23,51.42,800.0
2020-06-19 14:00:00,51.27,51.27,51.06,51.22,800.0,51.27,51.27,51.06,51.22,800.0
2020-06-19 14:30:00,51.12,51.61,51.12,51.54,1300.0,51.12,51.61,51.12,51.54,1300.0
2020-06-19 15:00:00,51.53,51.53,51.14,51.43,1800.0,51.53,51.53,51.14,51.43,1800.0
2020-06-19 15:30:00,51.35,51.35,50.57,50.82,10916.0,51.35,51.35,50.57,50.82,10916.0
2020-06-22 09:30:00,49.81,50.1,49.81,50.1,353.0,49.81,50.1,49.81,50.1,353.0
2020-06-22 10:00:00,50.4,50.56,50.4,50.53,300.0,50.4,50.56,50.4,50.53,300.0
2020-06-22 10:30:00,50.54,50.85,50.52,50.85,500.0,50.54,50.85,50.52,50.85,500.0
2020-06-22 11:00:00,50.7,50.89,50.7,50.89,500.0,50.7,50.89,50.7,50.89,500.0
2020-06-22 11:30:00,50.93,50.94,50.92,50.94,300.0,50.93,50.94,50.92,50.94,300.0
2020-06-22 12:00:00,51.16,51.42,51.16,51.37,500.0,51.16,51.42,51.16,51.37,500.0
2020-06-22 12:30:00,51.63,51.7,51.52,51.58,1800.0,51.63,51.7,51.52,51.58,1800.0
2020-06-22 13:00:00,51.59,51.66,51.46,51.48,1300.0,51.59,51.66,51.46,51.48,1300.0
2020-06-22 13:30:00,51.37,51.58,51.37,51.58,400.0,51.37,51.58,51.37,51.58,400.0
2020-06-22 14:00:00,51.68,51.7,51.61,51.7,900.0,51.68,51.7,51.61,51.7,900.0
2020-06-22 14:30:00,51.65,51.87,51.65,51.87,1100.0,51.65,51.87,51.65,51.87,1100.0
2020-06-22 15:00:00,51.78,51.78,51.56,51.56,900.0,51.78,51.78,51.56,51.56,900.0
2020-06-22 15:30:00,51.34,51.66,51.24,51.61,3606.0,51.34,51.66,51.24,51.61,3606.0
2020-06-23 09:30:00,52.14,52.14,51.59,51.85,900.0,52.14,52.14,51.59,51.85,900.0
2020-06-23 10:00:00,51.86,51.9,51.73,51.73,1685.0,51.86,51.9,51.73,51.73,1685.0
2020-06-23 10:30:00,51.81,51.84,51.52,51.53,2295.0,51.81,51.84,51.52,51.53,2295.0
2020-06-23 11:00:00,51.44,51.85,51.44,51.8,1500.0,51.44,51.85,51.44,51.8,1500.0
2020-06-23 11:30:00,51.77,51.77,51.58,51.77,3910.0,51.77,51.77,51.58,51.77,3910.0
2020-06-23 12:00:00,51.85,51.9,51.64,51.73,2300.0,51.85,51.9,51.64,51.73,2300.0
2020-06-23 12:30:00,51.88,51.88,51.5,51.56,3066.0,51.88,51.88,51.5,51.56,3066.0
2020-06-23 13:00:00,51.55,51.66,51.55,51.58,2553.0,51.55,51.66,51.55,51.58,2553.0
2020-06-23 13:30:00,51.6,52.01,51.6,51.77,3600.0,51.6,52.01,51.6,51.77,3600.0
2020-06-23 14:00:00,51.66,51.93,51.47,51.84,4200.0,51.66,51.93,51.47,51.84,4200.0
2020-06-23 14:30:00,51.74,51.84,51.61,51.69,2200.0,51.74,51.84,51.61,51.69,2200.0
2020-06-23 15:00:00,51.67,51.67,51.47,51.52,2100.0,51.67,51.67,51.47,51.52,2100.0
2020-06-23 15:30:00,51.38,51.75,51.38,51.63,5958.0,51.38,51.75,51.38,51.63,5958.0
2020-06-24 09:30:00,50.94,51.09,50.62,50.62,1172.0,50.94,51.09,50.62,50.62,1172.0
2020-06-24 10:00:00,50.58,50.64,50.58,50.64,200.0,50.58,50.64,50.58,50.64,200.0
2020-06-24 10:30:00,50.42,50.43,50.26,50.38,910.0,50.42,50.43,50.26,50.38,910.0
2020-06-24 11:00:00,50.04,50.04,49.8,49.8,800.0,50.04,50.04,49.8,49.8,800.0
2020-06-24 11:30:00,49.75,49.75,49.43,49.43,200.0,49.75,49.75,49.43,49.43,200.0
2020-06-24 12:00:00,49.68,49.68,49.59,49.59,400.0,49.68,49.68,49.59,49.59,400.0
2020-06-24 12:30:00,49.69,49.85,49.65,49.85,400.0,49.69,49.85,49.65,49.85,400.0
2020-06-24 13:00:00,49.91,49.93,49.91,49.93,200.0,49.91,49.93,49.91,49.93,200.0
2020-06-24 13:30:00,49.58,49.68,49.56,49.68,600.0,49.58,49.68,49.56,49.68,600.0
2020-06-24 14:00:00,49.53,49.93,49.53,49.9,400.0,49.53,49.93,49.53,49.9,400.0
2020-06-24 14:30:00,49.93,49.93,49.79,49.79,800.0,49.93,49.93,49.79,49.79,800.0
2020-06-24 15:00:00,50.06,50.41,50.04,50.37,1811.0,50.06,50.41,50.04,50.37,1811.0
2020-06-24 15:30:00,50.41,50.47,50.02,50.03,3082.0,50.41,50.47,50.02,50.03,3082.0
2020-06-25 09:30:00,49.49,49.49,49.49,49.49,100.0,49.49,49.49,49.49,49.49,100.0
2020-06-25 10:00:00,49.42,49.81,49.35,49.8,800.0,49.42,49.81,49.35,49.8,800.0
2020-06-25 10:30:00,49.68,49.68,49.61,49.61,200.0,49.68,49.68,49.61,49.61,200.0
2020-06-25 11:00:00,49.71,49.72,49.64,49.72,300.0,49.71,49.72,49.64,49.72,300.0
2020-06-25 11:30:00,49.84,49.84,49.84,49.84,100.0,49.84,49.84,49.84,49.84,100.0
2020-06-25 12:00:00,49.87,50.06,49.87,50.06,1000.0,49.87,50.06,49.87,50.06,1000.0
2020-06-25 12:30:00,50.08,50.2,50.08,50.2,400.0,50.08,50.2,50.08,50.2,400.0
2020-06-25 13:00:00,50.23,50.35,50.23,50.34,400.0,50.23,50.35,50.23,50.34,400.0
2020-06-25 13:30:00,50.39,50.39,50.39,50.39,200.0,50.39,50.39,50.39,50.39,200.0
2020-06-25 14:00:00,50.2,50.21,50.05,50.05,500.0,50.2,50.21,50.05,50.05,500.0
2020-06-25 14:30:00,50.13,50.13,50.13,50.13,100.0,50.13,50.13,50.13,50.13,100.0
2020-06-25 15:00:00,50.13,50.68,50.13,50.68,2624.0,50.13,50.68,50.13,50.68,2624.0
2020-06-25 15:30:00,50.73,51.15,50.67,51.12,8210.0,50.73,51.15,50.67,51.12,8210.0
2020-06-26 10:00:00,50.55,50.57,50.4,50.4,710.0,50.55,50.57,50.4,50.4,710.0
2020-06-26 10:30:00,50.22,50.22,49.78,49.88,1200.0,50.22,50.22,49.78,49.88,1200.0
2020-06-26 11:00:00,50.19,50.25,50.19,50.25,300.0,50.19,50.25,50.19,50.25,300.0
2020-06-26 11:30:00,50.15,50.15,50.15,50.15,300.0,50.15,50.15,50.15,50.15,300.0
2020-06-26 12:00:00,50.3,50.3,50.3,50.3,200.0,50.3,50.3,50.3,50.3,200.0
2020-06-26 12:30:00,50.22,50.3,50.22,50.3,300.0,50.22,50.3,50.22,50.3,300.0
2020-06-26 13:00:00,50.3,50.47,50.3,50.43,900.0,50.3,50.47,50.3,50.43,900.0
2020-06-26 13:30:00,50.49,50.49,50.33,50.33,300.0,50.49,50.49,50.33,50.33,300.0
2020-06-26 14:00:00,50.42,50.52,50.36,50.36,1800.0,50.42,50.52,50.36,50.36,1800.0
2020-06-26 14:30:00,50.24,50.35,50.08,50.09,1500.0,50.24,50.35,50.08,50.09,1500.0
2020-06-26 15:00:00,50.41,50.64,50.36,50.51,700.0,50.41,50.64,50.36,50.51,700.0
2020-06-26 15:30:00,50.69,50.95,50.21,50.24,5145.0,50.69,50.95,50.21,50.24,5145.0
2020-06-29 09:30:00,49.64,49.85,49.64,49.69,600.0,49.64,49.85,49.64,49.69,600.0
2020-06-29 10:00:00,49.87,50.52,49.87,50.43,400.0,49.87,50.52,49.87,50.43,400.0
2020-06-29 10:30:00,50.43,50.43,50.43,50.43,0.0,50.43,50.43,50.43,50.43,0.0
2020-06-29 11:00:00,50.28,50.28,50.26,50.26,200.0,50.28,50.28,50.26,50.26,200.0
2020-06-29 11:30:00,50.4,50.51,50.4,50.49,800.0,50.4,50.51,50.4,50.49,800.0
2020-06-29 12:00:00,50.58,50.58,50.55,50.55,200.0,50.58,50.58,50.55,50.55,200.0
2020-06-29 12:30:00,50.64,50.87,50.64,50.87,400.0,50.64,50.87,50.64,50.87,400.0
2020-06-29 13:00:00,50.85,50.92,50.81,50.81,500.0,50.85,50.92,50.81,50.81,500.0
2020-06-29 13:30:00,50.83,50.87,50.75,50.8,1100.0,50.83,50.87,50.75,50.8,1100.0
2020-06-29 14:00:00,50.8,50.8,50.52,50.54,800.0,50.8,50.8,50.52,50.54,800.0
2020-06-29 14:30:00,50.47,50.54,50.42,50.49,800.0,50.47,50.54,50.42,50.49,800.0
2020-06-29 15:00:00,50.46,50.46,50.23,50.43,1100.0,50.46,50.46,50.23,50.43,1100.0
2020-06-29 15:30:00,50.54,50.8,50.4,50.8,5885.0,50.54,50.8,50.4,50.8,5885.0
2020-06-30 09:30:00,51.03,51.72,51.03,51.72,400.0,51.03,51.72,51.03,51.72,400.0
2020-06-30 10:00:00,51.77,51.99,51.77,51.96,1096.0,51.77,51.99,51.77,51.96,1096.0
2020-06-30 10:30:00,51.7,51.7,51.5,51.69,400.0,51.7,51.7,51.5,51.69,400.0
2020-06-30 11:00:00,51.9,52.0,51.9,51.99,950.0,51.9,52.0,51.9,51.99,950.0
2020-06-30 11:30:00,52.02,52.2,52.0,52.2,300.0,52.02,52.2,52.0,52.2,300.0
2020-06-30 12:00:00,52.56,52.56,52.54,52.54,200.0,52.56,52.56,52.54,52.54,200.0
2020-06-30 12:30:00,52.04,52.08,51.99,52.03,900.0,52.04,52.08,51.99,52.03,900.0
2020-06-30 13:00:00,51.86,51.99,51.86,51.99,200.0,51.86,51.99,51.86,51.99,200.0
2020-06-30 13:30:00,52.17,52.2,52.1,52.2,600.0,52.17,52.2,52.1,52.2,600.0
2020-06-30 14:00:00,52.15,52.31,52.15,52.31,400.0,52.15,52.31,52.15,52.31,400.0
2020-06-30 14:30:00,52.22,52.31,52.17,52.21,1100.0,52.22,52.31,52.17,52.21,1100.0
2020-06-30 15:00:00,52.23,52.28,52.09,52.28,657.0,52.23,52.28,52.09,52.28,657.0
2020-06-30 15:30:00,52.28,52.44,52.18,52.34,1600.0,52.28,52.44,52.18,52.34,1600.0
2020-07-01 09:30:00,51.86,51.86,51.34,51.34,700.0,51.86,51.86,51.34,51.34,700.0
2020-07-01 10:00:00,51.37,51.51,51.35,51.35,700.0,51.37,51.51,51.35,51.35,700.0
2020-07-01 10:30:00,51.51,51.51,51.23,51.23,700.0,51.51,51.51,51.23,51.23,700.0
2020-07-01 11:00:00,51.31,51.31,50.81,50.81,1000.0,51.31,51.31,50.81,50.81,1000.0
2020-07-01 11:30:00,50.77,50.99,50.74,50.95,1000.0,50.77,50.99,50.74,50.95,1000.0
2020-07-01 12:00:00,50.91,51.19,50.91,51.16,300.0,50.91,51.19,50.91,51.16,300.0
2020-07-01 12:30:00,51.15,51.15,51.04,51.04,600.0,51.15,51.15,51.04,51.04,600.0
2020-07-01 13:00:00,50.93,50.99,50.89,50.99,600.0,50.93,50.99,50.89,50.99,600.0
2020-07-01 13:30:00,51.02,51.02,50.86,50.86,300.0,51.02,51.02,50.86,50.86,300.0
2020-07-01 14:00:00,50.95,51.22,50.95,51.22,3200.0,50.95,51.22,50.95,51.22,3200.0
2020-07-01 14:30:00,51.26,51.41,51.1,51.13,9759.0,51.26,51.41,51.1,51.13,9759.0
2020-07-01 15:00:00,51.1,51.2,51.1,51.18,5762.0,51.1,51.2,51.1,51.18,5762.0
2020-07-01 15:30:00,51.29,51.3,50.93,51.07,7759.0,51.29,51.3,50.93,51.07,7759.0
2020-07-02 09:30:00,52.19,52.57,52.03,52.43,1597.0,52.19,52.57,52.03,52.43,1597.0
2020-07-02 10:00:00,52.37,52.51,52.32,52.51,785.0,52.37,52.51,52.32,52.51,785.0
2020-07-02 10:30:00,52.37,52.47,52.13,52.13,1000.0,52.37,52.47,52.13,52.13,1000.0
2020-07-02 11:00:00,52.2,52.2,52.08,52.2,1143.0,52.2,52.2,52.08,52.2,1143.0
2020-07-02 11:30:00,52.38,52.74,52.37,52.65,1327.0,52.38,52.74,52.37,52.65,1327.0
2020-07-02 12:00:00,52.64,52.64,52.51,52.51,900.0,52.64,52.64,52.51,52.51,900.0
2020-07-02 12:30:00,52.61,52.61,52.49,52.49,1540.0,52.61,52.61,52.49,52.49,1540.0
2020-07-02 13:00:00,52.53,52.87,52.53,52.79,3940.0,52.53,52.87,52.53,52.79,3940.0
2020-07-02 13:30:00,52.74,52.78,52.69,52.69,1970.0,52.74,52.78,52.69,52.69,1970.0
2020-07-02 14:00:00,52.5,52.57,52.45,52.52,900.0,52.5,52.57,52.45,52.52,900.0
2020-07-02 14:30:00,52.58,52.64,52.58,52.64,1468.0,52.58,52.64,52.58,52.64,1468.0
2020-07-02 15:00:00,52.62,52.64,52.53,52.61,2141.0,52.62,52.64,52.53,52.61,2141.0
2020-07-02 15:30:00,52.66,52.81,52.35,52.52,11631.0,52.66,52.81,52.35,52.52,11631.0
2020-07-06 09:30:00,53.84,54.06,53.68,54.05,1200.0,53.84,54.06,53.68,54.05,1200.0
2020-07-06 10:00:00,53.77,53.78,53.38,53.38,400.0,53.77,53.78,53.38,53.38,400.0
2020-07-06 10:30:00,53.51,53.71,53.51,53.71,500.0,53.51,53.71,53.51,53.71,500.0
2020-07-06 11:00:00,53.8,53.92,53.8,53.88,400.0,53.8,53.92,53.8,53.88,400.0
2020-07-06 11:30:00,53.74,53.74,53.56,53.59,832.0,53.74,53.74,53.56,53.59,832.0
2020-07-06 12:00:00,53.7,53.72,53.69,53.69,400.0,53.7,53.72,53.69,53.69,400.0
2020-07-06 12:30:00,53.65,53.65,53.51,53.51,531.0,53.65,53.65,53.51,53.51,531.0
2020-07-06 13:00:00,53.43,53.43,53.32,53.36,300.0,53.43,53.43,53.32,53.36,300.0
2020-07-06 13:30:00,53.6,53.63,53.6,53.6,600.0,53.6,53.63,53.6,53.6,600.0
2020-07-06 14:00:00,53.73,53.74,53.4,53.4,1225.0,53.73,53.74,53.4,53.4,1225.0
2020-07-06 14:30:00,53.45,53.45,53.45,53.45,100.0,53.45,53.45,53.45,53.45,100.0
2020-07-06 15:00:00,53.39,53.6,53.39,53.6,300.0,53.39,53.6,53.39,53.6,300.0
2020-07-06 15:30:00,53.77,53.81,53.66,53.79,1635.0,53.77,53.81,53.66,53.79,1635.0
2020-07-07 09:30:00,53.72,54.02,53.67,54.02,935.0,53.72,54.02,53.67,54.02,935.0
2020-07-07 10:00:00,53.82,54.58,53.82,54.58,700.0,53.82,54.58,53.82,54.58,700.0
2020-07-07 10:30:00,54.64,54.67,54.12,54.12,800.0,54.64,54.67,54.12,54.12,800.0
2020-07-07 11:00:00,54.4,54.79,54.4,54.73,786.0,54.4,54.79,54.4,54.73,786.0
2020-07-07 11:30:00,54.68,54.68,54.05,54.05,1868.0,54.68,54.68,54.05,54.05,1868.0
2020-07-07 12:00:00,54.05,54.12,54.02,54.04,919.0,54.05,54.12,54.02,54.04,919.0
2020-07-07 12:30:00,54.04,54.17,53.95,54.02,2000.0,54.04,54.17,53.95,54.02,2000.0
2020-07-07 13:00:00,54.03,54.13,54.0,54.13,400.0,54.03,54.13,54.0,54.13,400.0
2020-07-07 13:30:00,54.26,54.26,54.18,54.18,200.0,54.26,54.26,54.18,54.18,200.0
2020-07-07 14:00:00,54.03,54.17,54.02,54.03,700.0,54.03,54.17,54.02,54.03,700.0
2020-07-07 14:30:00,53.89,53.89,53.79,53.85,1198.0,53.89,53.89,53.79,53.85,1198.0
2020-07-07 15:00:00,53.77,53.87,53.61,53.65,1370.0,53.77,53.87,53.61,53.65,1370.0
2020-07-07 15:30:00,53.65,53.7,53.24,53.28,4305.0,53.65,53.7,53.24,53.28,4305.0
2020-07-08 09:30:00,54.04,54.22,53.97,54.17,539.0,54.04,54.22,53.97,54.17,539.0
2020-07-08 10:00:00,54.5,54.5,54.21,54.21,500.0,54.5,54.5,54.21,54.21,500.0
2020-07-08 10:30:00,54.14,54.26,54.02,54.03,500.0,54.14,54.26,54.02,54.03,500.0
2020-07-08 11:00:00,54.01,54.01,53.42,53.49,500.0,54.01,54.01,53.42,53.49,500.0
2020-07-08 11:30:00,53.75,53.8,53.62,53.68,4535.0,53.75,53.8,53.62,53.68,4535.0
2020-07-08 12:00:00,53.69,53.76,53.69,53.76,959.0,53.69,53.76,53.69,53.76,959.0
2020-07-08 12:30:00,54.05,54.12,54.03,54.12,800.0,54.05,54.12,54.03,54.12,800.0
2020-07-08 13:00:00,54.07,54.07,53.73,53.73,500.0,54.07,54.07,53.73,53.73,500.0
2020-07-08 13:30:00,53.77,53.77,53.56,53.56,500.0,53.77,53.77,53.56,53.56,500.0
2020-07-08 14:00:00,53.55,53.55,53.41,53.46,694.0,53.55,53.55,53.41,53.46,694.0
2020-07-08 14:30:00,53.46,53.46,53.46,53.46,0.0,53.46,53.46,53.46,53.46,0.0
2020-07-08 15:00:00,53.79,53.8,53.79,53.8,200.0,53.79,53.8,53.79,53.8,200.0
2020-07-08 15:30:00,53.78,54.09,53.69,54.09,1000.0,53.78,54.09,53.69,54.09,1000.0
2020-07-09 09:30:00,53.64,53.64,53.15,53.31,1400.0,53.64,53.64,53.15,53.31,1400.0
2020-07-09 10:00:00,53.45,53.83,53.24,53.41,1300.0,53.45,53.83,53.24,53.41,1300.0
2020-07-09 10:30:00,53.5,53.5,52.36,52.36,1600.0,53.5,53.5,52.36,52.36,1600.0
2020-07-09 11:00:00,52.28,52.37,52.07,52.13,900.0,52.28,52.37,52.07,52.13,900.0
2020-07-09 11:30:00,52.53,52.53,52.28,52.31,500.0,52.53,52.53,52.28,52.31,500.0
2020-07-09 12:00:00,52.36,52.75,52.36,52.68,900.0,52.36,52.75,52.36,52.68,900.0
2020-07-09 12:30:00,52.67,53.01,52.67,53.01,700.0,52.67,53.01,52.67,53.01,700.0
2020-07-09 13:00:00,53.3,53.53,53.3,53.4,900.0,53.3,53.53,53.3,53.4,900.0
2020-07-09 13:30:00,53.45,53.45,53.29,53.29,500.0,53.45,53.45,53.29,53.29,500.0
2020-07-09 14:00:00,53.1,53.71,53.1,53.71,500.0,53.1,53.71,53.1,53.71,500.0
2020-07-09 14:30:00,53.66,54.45,53.66,54.45,1500.0,53.66,54.45,53.66,54.45,1500.0
2020-07-09 15:00:00,54.4,54.4,54.16,54.16,600.0,54.4,54.4,54.16,54.16,600.0
2020-07-09 15:30:00,54.03,54.33,53.95,54.17,3271.0,54.03,54.33,53.95,54.17,3271.0
2020-07-10 10:00:00,53.85,53.85,53.57,53.8,300.0,53.85,53.85,53.57,53.8,300.0
2020-07-10 10:30:00,54.15,54.33,54.1,54.1,963.0,54.15,54.33,54.1,54.1,963.0
2020-07-10 11:00:00,53.94,54.01,53.85,54.0,1238.0,53.94,54.01,53.85,54.0,1238.0
2020-07-10 11:30:00,54.11,54.21,54.07,54.13,800.0,54.11,54.21,54.07,54.13,800.0
2020-07-10 12:00:00,54.1,54.16,54.09,54.11,700.0,54.1,54.16,54.09,54.11,700.0
2020-07-10 12:30:00,53.77,53.8,53.77,53.8,500.0,53.77,53.8,53.77,53.8,500.0
2020-07-10 13:00:00,53.86,53.86,53.56,53.57,400.0,53.86,53.86,53.56,53.57,400.0
2020-07-10 13:30:00,53.52,53.56,53.52,53.56,300.0,53.52,53.56,53.52,53.56,300.0
2020-07-10 14:00:00,53.52,53.52,53.29,53.29,500.0,53.52,53.52,53.29,53.29,500.0
2020-07-10 14:30:00,53.32,53.43,53.32,53.4,800.0,53.32,53.43,53.32,53.4,800.0
2020-07-10 15:00:00,53.33,53.66,53.33,53.66,1100.0,53.33,53.66,53.33,53.66,1100.0
2020-07-10 15:30:00,53.74,53.77,53.63,53.71,3543.0,53.74,53.77,53.63,53.71,3543.0
2020-07-13 09:30:00,54.62,55.36,54.6,55.36,2600.0,54.62,55.36,54.6,55.36,2600.0
2020-07-13 10:00:00,55.22,55.29,55.08,55.29,1000.0,55.22,55.29,55.08,55.29,1000.0
2020-07-13 10:30:00,55.34,55.34,55.09,55.09,600.0,55.34,55.34,55.09,55.09,600.0
2020-07-13 11:00:00,55.06,55.25,55.06,55.2,400.0,55.06,55.25,55.06,55.2,400.0
2020-07-13 11:30:00,55.2,55.2,54.88,54.88,600.0,55.2,55.2,54.88,54.88,600.0
2020-07-13 12:00:00,54.82,54.82,54.55,54.55,500.0,54.82,54.82,54.55,54.55,500.0
2020-07-13 12:30:00,54.54,54.55,54.5,54.5,300.0,54.54,54.55,54.5,54.5,300.0
2020-07-13 13:00:00,54.56,54.66,54.56,54.63,300.0,54.56,54.66,54.56,54.63,300.0
2020-07-13 13:30:00,54.67,54.67,54.39,54.42,500.0,54.67,54.67,54.39,54.42,500.0
2020-07-13 14:00:00,54.43,54.43,53.95,53.95,1400.0,54.43,54.43,53.95,53.95,1400.0
2020-07-13 14:30:00,53.68,54.04,53.68,54.02,1100.0,53.68,54.04,53.68,54.02,1100.0
2020-07-13 15:00:00,53.8,53.81,53.1,53.1,1700.0,53.8,53.81,53.1,53.1,1700.0
2020-07-13 15:30:00,53.05,53.09,52.34,52.34,5500.0,53.05,53.09,52.34,52.34,5500.0
2020-07-14 09:30:00,51.97,52.27,51.46,51.86,600.0,51.97,52.27,51.46,51.86,600.0
2020-07-14 10:00:00,51.69,51.74,51.0,51.74,1269.0,51.69,51.74,51.0,51.74,1269.0
2020-07-14 10:30:00,51.96,52.22,51.81,52.12,2084.0,51.96,52.22,51.81,52.12,2084.0
2020-07-14 11:00:00,52.08,52.08,51.86,52.02,1020.0,52.08,52.08,51.86,52.02,1020.0
2020-07-14 11:30:00,52.21,52.55,52.18,52.51,2883.0,52.21,52.55,52.18,52.51,2883.0
2020-07-14 12:00:00,52.2,52.78,52.12,52.78,1843.0,52.2,52.78,52.12,52.78,1843.0
2020-07-14 12:30:00,52.39,52.61,52.34,52.34,2039.0,52.39,52.61,52.34,52.34,2039.0
2020-07-14 13:00:00,52.24,52.38,52.24,52.37,1621.0,52.24,52.38,52.24,52.37,1621.0
2020-07-14 13:30:00,52.5,52.68,52.5,52.67,2390.0,52.5,52.68,52.5,52.67,2390.0
2020-07-14 14:00:00,52.79,52.9,52.56,52.77,3160.0,52.79,52.9,52.56,52.77,3160.0
2020-07-14 14:30:00,52.81,52.83,52.56,52.56,2811.0,52.81,52.83,52.56,52.56,2811.0
2020-07-14 15:00:00,52.7,52.73,52.23,52.41,4900.0,52.7,52.73,52.23,52.41,4900.0
2020-07-14 15:30:00,52.5,52.96,52.36,52.96,5980.0,52.5,52.96,52.36,52.96,5980.0
2020-07-15 09:30:00,53.15,53.5,53.13,53.24,1411.0,53.15,53.5,53.13,53.24,1411.0
2020-07-15 10:00:00,53.24,53.27,52.85,53.04,1000.0,53.24,53.27,52.85,53.04,1000.0
2020-07-15 10:30:00,53.24,53.57,53.24,53.57,900.0,53.24,53.57,53.24,53.57,900.0
2020-07-15 11:00:00,53.56,53.56,52.78,52.85,1300.0,53.56,53.56,52.78,52.85,1300.0
2020-07-15 11:30:00,52.86,52.88,52.63,52.63,700.0,52.86,52.88,52.63,52.63,700.0
2020-07-15 12:00:00,52.28,52.61,52.26,52.61,1004.0,52.28,52.61,52.26,52.61,1004.0
2020-07-15 12:30:00,52.59,52.73,52.47,52.73,1000.0,52.59,52.73,52.47,52.73,1000.0
2020-07-15 13:00:00,52.71,52.9,52.71,52.88,1100.0,52.71,52.9,52.71,52.88,1100.0
2020-07-15 13:30:00,52.89,53.01,52.89,52.99,1700.0,52.89,53.01,52.89,52.99,1700.0
2020-07-15 14:00:00,53.0,53.2,53.0,53.02,1421.0,53.0,53.2,53.0,53.02,1421.0
2020-07-15 14:30:00,53.1,53.25,52.98,52.98,800.0,53.1,53.25,52.98,52.98,800.0
2020-07-15 15:00:00,53.02,53.07,52.96,53.06,973.0,53.02,53.07,52.96,53.06,973.0
2020-07-15 15:30:00,53.21,53.36,53.11,53.3,5821.0,53.21,53.36,53.11,53.3,5821.0
2020-07-16 09:30:00,52.45,52.56,52.35,52.35,700.0,52.45,52.56,52.35,52.35,700.0
2020-07-16 10:00:00,52.44,52.45,52.44,52.44,500.0,52.44,52.45,52.44,52.44,500.0
2020-07-16 10:30:00,52.55,52.55,52.36,52.36,800.0,52.55,52.55,52.36,52.36,800.0
2020-07-16 11:00:00,52.26,52.26,52.26,52.26,170.0,52.26,52.26,52.26,52.26,170.0
2020-07-16 11:30:00,52.19,52.31,52.19,52.31,300.0,52.19,52.31,52.19,52.31,300.0
2020-07-16 12:00:00,52.46,52.46,52.25,52.25,300.0,52.46,52.46,52.25,52.25,300.0
2020-07-16 12:30:00,52.27,52.27,52.24,52.24,200.0,52.27,52.27,52.24,52.24,200.0
2020-07-16 13:00:00,52.24,52.48,52.24,52.48,300.0,52.24,52.48,52.24,52.48,300.0
2020-07-16 13:30:00,52.29,52.36,52.2,52.36,600.0,52.29,52.36,52.2,52.36,600.0
2020-07-16 14:00:00,52.52,52.52,52.52,52.52,100.0,52.52,52.52,52.52,52.52,100.0
2020-07-16 14:30:00,52.5,52.5,52.19,52.19,700.0,52.5,52.5,52.19,52.19,700.0
2020-07-16 15:00:00,52.15,52.43,52.15,52.34,620.0,52.15,52.43,52.15,52.34,620.0
2020-07-16 15:30:00,52.42,52.49,52.37,52.49,2718.0,52.42,52.49,52.37,52.49,2718.0
2020-07-17 10:30:00,52.79,52.79,52.61,52.68,1000.0,52.79,52.79,52.61,52.68,1000.0
2020-07-17 11:00:00,53.0,53.31,53.0,53.31,300.0,53.0,53.31,53.0,53.31,300.0
2020-07-17 11:30:00,53.18,53.18,53.18,53.18,100.0,53.18,53.18,53.18,53.18,100.0
2020-07-17 12:00:00,53.46,53.46,53.38,53.38,200.0,53.46,53.46,53.38,53.38,200.0
2020-07-17 12:30:00,53.25,53.25,53.25,53.25,200.0,53.25,53.25,53.25,53.25,200.0
2020-07-17 13:00:00,53.25,53.25,53.25,53.25,0.0,53.25,53.25,53.25,53.25,0.0
2020-07-17 13:30:00,52.91,52.91,52.91,52.91,100.0,52.91,52.91,52.91,52.91,100.0
2020-07-17 14:00:00,53.13,53.13,53.13,53.13,100.0,53.13,53.13,53.13,53.13,100.0
2020-07-17 14:30:00,52.92,52.97,52.92,52.97,400.0,52.92,52.97,52.92,52.97,400.0
2020-07-17 15:00:00,52.79,52.86,52.79,52.86,600.0,52.79,52.86,52.79,52.86,600.0
2020-07-17 15:30:00,52.89,53.02,52.89,52.97,1584.0,52.89,53.02,52.89,52.97,1584.0
2020-07-20 10:00:00,53.21,53.34,53.21,53.34,200.0,53.21,53.34,53.21,53.34,200.0
2020-07-20 10:30:00,53.43,53.5,53.4,53.4,700.0,53.43,53.5,53.4,53.4,700.0
2020-07-20 11:00:00,53.19,53.36,53.19,53.36,477.0,53.19,53.36,53.19,53.36,477.0
2020-07-20 11:30:00,53.31,53.31,53.31,53.31,100.0,53.31,53.31,53.31,53.31,100.0
2020-07-20 12:00:00,53.2,53.31,53.15,53.15,700.0,53.2,53.31,53.15,53.15,700.0
2020-07-20 12:30:00,53.05,53.32,53.05,53.32,982.0,53.05,53.32,53.05,53.32,982.0
2020-07-20 13:00:00,53.19,53.19,53.19,53.19,400.0,53.19,53.19,53.19,53.19,400.0
2020-07-20 13:30:00,53.17,53.67,53.17,53.67,2350.0,53.17,53.67,53.17,53.67,2350.0
2020-07-20 14:00:00,53.59,53.61,53.52,53.59,600.0,53.59,53.61,53.52,53.59,600.0
2020-07-20 14:30:00,53.58,53.64,53.4,53.4,1310.0,53.58,53.64,53.4,53.4,1310.0
2020-07-20 15:00:00,53.53,53.53,53.52,53.52,200.0,53.53,53.53,53.52,53.52,200.0
2020-07-20 15:30:00,53.54,53.7,53.54,53.63,1494.0,53.54,53.7,53.54,53.63,1494.0
2020-07-21 09:30:00,54.01,54.13,54.0,54.13,500.0,54.01,54.13,54.0,54.13,500.0
2020-07-21 10:00:00,53.82,53.82,53.6,53.6,300.0,53.82,53.82,53.6,53.6,300.0
2020-07-21 10:30:00,53.17,53.22,53.17,53.22,200.0,53.17,53.22,53.17,53.22,200.0
2020-07-21 11:00:00,53.53,53.53,53.45,53.45,881.0,53.53,53.53,53.45,53.45,881.0
2020-07-21 11:30:00,53.32,53.32,53.32,53.32,100.0,53.32,53.32,53.32,53.32,100.0
2020-07-21 12:00:00,53.32,53.32,53.32,53.32,0.0,53.32,53.32,53.32,53.32,0.0
2020-07-21 12:30:00,53.12,53.12,53.03,53.04,400.0,53.12,53.12,53.03,53.04,400.0
2020-07-21 13:00:00,53.28,53.28,53.28,53.28,100.0,53.28,53.28,53.28,53.28,100.0
2020-07-21 13:30:00,53.31,53.31,53.26,53.26,300.0,53.31,53.31,53.26,53.26,300.0
2020-07-21 14:00:00,53.3,53.35,53.3,53.35,300.0,53.3,53.35,53.3,53.35,300.0
2020-07-21 14:30:00,53.21,53.29,53.21,53.26,500.0,53.21,53.29,53.21,53.26,500.0
2020-07-21 15:00:00,53.2,53.2,52.73,52.85,1780.0,53.2,53.2,52.73,52.85,1780.0
2020-07-21 15:30:00,52.82,52.95,52.56,52.91,4025.0,52.82,52.95,52.56,52.91,4025.0
2020-07-22 09:30:00,53.22,53.31,53.22,53.31,200.0,53.22,53.31,53.22,53.31,200.0
2020-07-22 10:00:00,53.17,53.17,53.17,53.17,100.0,53.17,53.17,53.17,53.17,100.0
2020-07-22 10:30:00,53.17,53.17,53.17,53.17,0.0,53.17,53.17,53.17,53.17,0.0
2020-07-22 11:00:00,52.62,52.62,52.4,52.4,300.0,52.62,52.62,52.4,52.4,300.0
2020-07-22 11:30:00,52.86,52.86,52.81,52.81,297.0,52.86,52.86,52.81,52.81,297.0
2020-07-22 12:00:00,52.86,52.86,52.86,52.86,100.0,52.86,52.86,52.86,52.86,100.0
2020-07-22 12:30:00,52.77,52.77,52.58,52.58,200.0,52.77,52.77,52.58,52.58,200.0
2020-07-22 13:00:00,52.63,52.69,52.63,52.69,300.0,52.63,52.69,52.63,52.69,300.0
2020-07-22 13:30:00,52.67,52.89,52.63,52.77,500.0,52.67,52.89,52.63,52.77,500.0
2020-07-22 14:00:00,52.72,52.86,52.64,52.64,983.0,52.72,52.86,52.64,52.64,983.0
2020-07-22 14:30:00,52.65,52.83,52.65,52.73,620.0,52.65,52.83,52.65,52.73,620.0
2020-07-22 15:00:00,52.63,52.63,52.4,52.4,1710.0,52.63,52.63,52.4,52.4,1710.0
2020-07-22 15:30:00,52.37,52.53,52.25,52.53,3256.0,52.37,52.53,52.25,52.53,3256.0
2020-07-23 09:30:00,52.43,52.43,52.34,52.34,500.0,52.43,52.43,52.34,52.34,500.0
2020-07-23 10:00:00,52.65,52.92,52.55,52.62,2286.0,52.65,52.92,52.55,52.62,2286.0
2020-07-23 10:30:00,52.99,52.99,52.85,52.85,200.0,52.99,52.99,52.85,52.85,200.0
2020-07-23 11:00:00,52.72,52.88,52.72,52.79,1579.0,52.72,52.88,52.72,52.79,1579.0
2020-07-23 11:30:00,52.78,52.78,52.74,52.75,500.0,52.78,52.78,52.74,52.75,500.0
2020-07-23 12:00:00,52.74,52.74,52.56,52.56,685.0,52.74,52.74,52.56,52.56,685.0
2020-07-23 12:30:00,52.55,52.55,52.55,52.55,100.0,52.55,52.55,52.55,52.55,100.0
2020-07-23 13:00:00,52.47,52.47,52.39,52.39,300.0,52.47,52.47,52.39,52.39,300.0
2020-07-23 13:30:00,52.1,52.1,51.73,51.73,444.0,52.1,52.1,51.73,51.73,444.0
2020-07-23 14:00:00,51.84,51.84,51.66,51.72,800.0,51.84,51.84,51.66,51.72,800.0
2020-07-23 14:30:00,51.95,52.37,51.85,52.37,1319.0,51.95,52.37,51.85,52.37,1319.0
2020-07-23 15:00:00,52.13,52.19,52.11,52.11,500.0,52.13,52.19,52.11,52.11,500.0
2020-07-23 15:30:00,52.09,52.28,52.01,52.16,2727.0,52.09,52.28,52.01,52.16,2727.0
2020-07-24 09:30:00,51.63,51.63,51.63,51.63,100.0,51.63,51.63,51.63,51.63,100.0
2020-07-24 10:00:00,51.79,52.03,51.79,52.03,500.0,51.79,52.03,51.79,52.03,500.0
2020-07-24 10:30:00,51.87,51.87,51.78,51.83,800.0,51.87,51.87,51.78,51.83,800.0
2020-07-24 11:00:00,52.04,52.1,51.92,52.1,500.0,52.04,52.1,51.92,52.1,500.0
2020-07-24 11:30:00,52.42,52.44,52.33,52.44,1213.0,52.42,52.44,52.33,52.44,1213.0
2020-07-24 12:00:00,52.3,52.3,52.3,52.3,100.0,52.3,52.3,52.3,52.3,100.0
2020-07-24 12:30:00,52.3,52.3,52.3,52.3,0.0,52.3,52.3,52.3,52.3,0.0
2020-07-24 13:00:00,51.94,51.94,51.62,51.62,200.0,51.94,51.94,51.62,51.62,200.0
2020-07-24 13:30:00,51.94,51.94,51.94,51.94,100.0,51.94,51.94,51.94,51.94,100.0
2020-07-24 14:00:00,51.97,52.07,51.97,52.07,400.0,51.97,52.07,51.97,52.07,400.0
2020-07-24 14:30:00,52.14,52.14,51.95,51.98,500.0,52.14,52.14,51.95,51.98,500.0
2020-07-24 15:00:00,51.78,51.78,51.7,51.7,500.0,51.78,51.78,51.7,51.7,500.0
2020-07-24 15:30:00,51.61,51.81,51.57,51.65,2566.0,51.61,51.81,51.57,51.65,2566.0
2020-07-27 09:30:00,52.99,53.41,52.99,53.41,500.0,52.99,53.41,52.99,53.41,500.0
2020-07-27 10:00:00,53.44,53.54,53.44,53.53,1000.0,53.44,53.54,53.44,53.53,1000.0
2020-07-27 10:30:00,53.73,53.81,53.49,53.49,400.0,53.73,53.81,53.49,53.49,400.0
2020-07-27 11:00:00,53.45,53.45,52.9,52.9,600.0,53.45,53.45,52.9,52.9,600.0
2020-07-27 11:30:00,53.05,53.08,53.01,53.03,700.0,53.05,53.08,53.01,53.03,700.0
2020-07-27 12:00:00,53.05,53.2,53.05,53.15,1100.0,53.05,53.2,53.05,53.15,1100.0
2020-07-27 12:30:00,53.52,53.52,53.5,53.52,408.0,53.52,53.52,53.5,53.52,408.0
2020-07-27 13:00:00,53.55,53.7,53.53,53.66,1089.0,53.55,53.7,53.53,53.66,1089.0
2020-07-27 13:30:00,53.72,53.73,53.63,53.63,1900.0,53.72,53.73,53.63,53.63,1900.0
2020-07-27 14:00:00,53.7,53.75,53.54,53.75,1100.0,53.7,53.75,53.54,53.75,1100.0
2020-07-27 14:30:00,53.71,53.71,53.55,53.59,400.0,53.71,53.71,53.55,53.59,400.0
2020-07-27 15:00:00,53.6,53.73,53.6,53.72,1600.0,53.6,53.73,53.6,53.72,1600.0
2020-07-27 15:30:00,53.74,53.99,53.62,53.96,2100.0,53.74,53.99,53.62,53.96,2100.0
2020-07-28 09:30:00,53.8,53.8,52.92,52.97,1000.0,53.8,53.8,52.92,52.97,1000.0
2020-07-28 10:00:00,53.14,53.56,53.13,53.56,700.0,53.14,53.56,53.13,53.56,700.0
2020-07-28 10:30:00,53.38,53.47,53.33,53.33,400.0,53.38,53.47,53.33,53.33,400.0
2020-07-28 11:00:00,53.08,53.42,53.08,53.42,700.0,53.08,53.42,53.08,53.42,700.0
2020-07-28 11:30:00,53.37,53.41,53.37,53.41,200.0,53.37,53.41,53.37,53.41,200.0
2020-07-28 12:00:00,53.1,53.18,53.06,53.12,400.0,53.1,53.18,53.06,53.12,400.0
2020-07-28 12:30:00,53.22,53.22,53.04,53.05,1400.0,53.22,53.22,53.04,53.05,1400.0
2020-07-28 13:00:00,53.14,53.44,53.14,53.44,300.0,53.14,53.44,53.14,53.44,300.0
2020-07-28 13:30:00,53.4,53.5,53.4,53.5,400.0,53.4,53.5,53.4,53.5,400.0
2020-07-28 14:00:00,53.58,53.58,53.54,53.54,200.0,53.58,53.58,53.54,53.54,200.0
2020-07-28 14:30:00,53.4,53.4,53.35,53.35,300.0,53.4,53.4,53.35,53.35,300.0
2020-07-28 15:00:00,53.12,53.12,52.96,52.96,800.0,53.12,53.12,52.96,52.96,800.0
2020-07-28 15:30:00,52.92,52.93,52.65,52.71,2596.0,52.92,52.93,52.65,52.71,2596.0
2020-07-29 10:00:00,53.36,53.66,53.36,53.66,585.0,53.36,53.66,53.36,53.66,585.0
2020-07-29 10:30:00,53.65,53.74,53.58,53.74,600.0,53.65,53.74,53.58,53.74,600.0
2020-07-29 11:00:00,53.78,53.96,53.78,53.96,200.0,53.78,53.96,53.78,53.96,200.0
2020-07-29 11:30:00,54.11,54.11,53.78,53.93,700.0,54.11,54.11,53.78,53.93,700.0
2020-07-29 12:00:00,53.95,53.95,53.95,53.95,100.0,53.95,53.95,53.95,53.95,100.0
2020-07-29 12:30:00,53.95,53.95,53.95,53.95,0.0,53.95,53.95,53.95,53.95,0.0
2020-07-29 13:00:00,54.01,54.05,54.01,54.05,500.0,54.01,54.05,54.01,54.05,500.0
2020-07-29 13:30:00,54.06,54.09,54.06,54.09,300.0,54.06,54.09,54.06,54.09,300.0
2020-07-29 14:00:00,54.11,54.27,54.03,54.27,5897.0,54.11,54.27,54.03,54.27,5897.0
2020-07-29 14:30:00,54.5,54.54,54.5,54.54,200.0,54.5,54.54,54.5,54.54,200.0
2020-07-29 15:00:00,54.3,54.53,54.25,54.5,1700.0,54.3,54.53,54.25,54.5,1700.0
2020-07-29 15:30:00,54.6,54.6,54.28,54.52,3677.0,54.6,54.6,54.28,54.52,3677.0
2020-07-30 09:30:00,54.04,54.13,53.65,53.98,1094.0,54.04,54.13,53.65,53.98,1094.0
2020-07-30 10:00:00,54.02,54.02,53.94,53.94,200.0,54.02,54.02,53.94,53.94,200.0
2020-07-30 10:30:00,54.37,54.4,54.25,54.25,497.0,54.37,54.4,54.25,54.25,497.0
2020-07-30 11:00:00,54.38,54.39,54.38,54.39,200.0,54.38,54.39,54.38,54.39,200.0
2020-07-30 11:30:00,54.55,54.55,54.53,54.53,200.0,54.55,54.55,54.53,54.53,200.0
2020-07-30 12:00:00,54.45,54.58,54.45,54.56,500.0,54.45,54.58,54.45,54.56,500.0
2020-07-30 12:30:00,54.62,54.62,54.56,54.56,500.0,54.62,54.62,54.56,54.56,500.0
2020-07-30 13:00:00,54.66,54.82,54.66,54.82,400.0,54.66,54.82,54.66,54.82,400.0
2020-07-30 13:30:00,54.65,54.77,54.65,54.77,200.0,54.65,54.77,54.65,54.77,200.0
2020-07-30 14:00:00,54.98,54.99,54.8,54.8,600.0,54.98,54.99,54.8,54.8,600.0
2020-07-30 14:30:00,54.87,54.97,54.87,54.89,600.0,54.87,54.97,54.87,54.89,600.0
2020-07-30 15:00:00,55.06,55.09,55.01,55.09,400.0,55.06,55.09,55.01,55.09,400.0
2020-07-30 15:30:00,55.12,55.18,54.99,55.06,2714.0,55.12,55.18,54.99,55.06,2714.0
2020-07-31 09:30:00,54.9,54.9,54.42,54.58,416.0,54.9,54.9,54.42,54.58,416.0
2020-07-31 10:00:00,54.26,54.26,54.09,54.26,1500.0,54.26,54.26,54.09,54.26,1500.0
2020-07-31 10:30:00,54.25,54.49,54.25,54.41,1200.0,54.25,54.49,54.25,54.41,1200.0
2020-07-31 11:00:00,54.74,54.74,54.5,54.69,600.0,54.74,54.74,54.5,54.69,600.0
2020-07-31 11:30:00,54.7,54.7,54.45,54.53,900.0,54.7,54.7,54.45,54.53,900.0
2020-07-31 12:00:00,54.46,54.55,54.36,54.39,1300.0,54.46,54.55,54.36,54.39,1300.0
2020-07-31 12:30:00,54.49,54.49,54.28,54.49,1200.0,54.49,54.49,54.28,54.49,1200.0
2020-07-31 13:00:00,54.67,54.67,54.62,54.62,400.0,54.67,54.67,54.62,54.62,400.0
2020-07-31 13:30:00,54.48,54.68,54.41,54.41,900.0,54.48,54.68,54.41,54.41,900.0
2020-07-31 14:00:00,54.49,54.5,54.33,54.47,3500.0,54.49,54.5,54.33,54.47,3500.0
2020-07-31 14:30:00,54.49,54.65,54.47,54.58,1274.0,54.49,54.65,54.47,54.58,1274.0
2020-07-31 15:00:00,54.68,54.99,54.68,54.98,1702.0,54.68,54.99,54.68,54.98,1702.0
2020-07-31 15:30:00,54.97,55.75,54.96,55.74,6577.0,54.97,55.75,54.96,55.74,6577.0
2020-08-03 09:30:00,56.57,56.94,56.57,56.88,2000.0,56.57,56.94,56.57,56.88,2000.0
2020-08-03 10:00:00,56.65,56.65,56.5,56.58,300.0,56.65,56.65,56.5,56.58,300.0
2020-08-03 10:30:00,56.39,56.39,56.14,56.22,1000.0,56.39,56.39,56.14,56.22,1000.0
2020-08-03 11:00:00,56.3,56.4,56.3,56.4,300.0,56.3,56.4,56.3,56.4,300.0
2020-08-03 11:30:00,56.46,56.87,56.46,56.8,700.0,56.46,56.87,56.46,56.8,700.0
2020-08-03 12:00:00,56.75,56.81,56.68,56.68,700.0,56.75,56.81,56.68,56.68,700.0
2020-08-03 12:30:00,56.75,56.75,56.69,56.69,200.0,56.75,56.75,56.69,56.69,200.0
2020-08-03 13:00:00,56.57,56.66,56.57,56.66,500.0,56.57,56.66,56.57,56.66,500.0
2020-08-03 13:30:00,56.78,56.79,56.6,56.6,700.0,56.78,56.79,56.6,56.6,700.0
2020-08-03 14:00:00,56.72,56.92,56.67,56.92,1200.0,56.72,56.92,56.67,56.92,1200.0
2020-08-03 14:30:00,56.94,57.05,56.94,56.99,900.0,56.94,57.05,56.94,56.99,900.0
2020-08-03 15:00:00,57.1,57.1,56.94,57.08,1300.0,57.1,57.1,56.94,57.08,1300.0
2020-08-03 15:30:00,57.13,57.25,57.0,57.2,3320.0,57.13,57.25,57.0,57.2,3320.0
2020-08-04 09:30:00,57.28,57.44,57.03,57.44,500.0,57.28,57.44,57.03,57.44,500.0
2020-08-04 10:00:00,57.34,57.34,57.25,57.25,200.0,57.34,57.34,57.25,57.25,200.0
2020-08-04 10:30:00,57.35,57.42,57.33,57.42,300.0,57.35,57.42,57.33,57.42,300.0
2020-08-04 11:00:00,57.49,57.5,57.37,57.37,700.0,57.49,57.5,57.37,57.37,700.0
2020-08-04 11:30:00,57.49,57.49,57.44,57.44,500.0,57.49,57.49,57.44,57.44,500.0
2020-08-04 12:00:00,57.41,57.54,57.41,57.49,900.0,57.41,57.54,57.41,57.49,900.0
2020-08-04 12:30:00,57.47,57.59,57.47,57.59,600.0,57.47,57.59,57.47,57.59,600.0
2020-08-04 13:00:00,57.61,57.72,57.61,57.72,500.0,57.61,57.72,57.61,57.72,500.0
2020-08-04 13:30:00,57.74,58.07,57.74,58.07,770.0,57.74,58.07,57.74,58.07,770.0
2020-08-04 14:00:00,58.12,58.12,57.82,57.82,900.0,58.12,58.12,57.82,57.82,900.0
2020-08-04 14:30:00,57.85,58.08,57.81,58.02,1600.0,57.85,58.08,57.81,58.02,1600.0
2020-08-04 15:00:00,58.02,58.02,58.02,58.02,0.0,58.02,58.02,58.02,58.02,0.0
2020-08-04 15:30:00,58.25,58.46,58.23,58.46,5607.0,58.25,58.46,58.23,58.46,5607.0
2020-08-05 09:30:00,58.56,58.56,58.08,58.08,1101.0,58.56,58.56,58.08,58.08,1101.0
2020-08-05 10:00:00,58.33,58.39,57.55,57.55,908.0,58.33,58.39,57.55,57.55,908.0
2020-08-05 10:30:00,57.52,57.52,57.33,57.33,481.0,57.52,57.52,57.33,57.33,481.0
2020-08-05 11:00:00,57.61,57.61,57.23,57.23,2454.0,57.61,57.61,57.23,57.23,2454.0
2020-08-05 11:30:00,57.24,57.42,57.24,57.42,3275.0,57.24,57.42,57.24,57.42,3275.0
2020-08-05 12:00:00,57.43,57.53,57.35,57.53,800.0,57.43,57.53,57.35,57.53,800.0
2020-08-05 12:30:00,57.53,57.55,57.25,57.28,1100.0,57.53,57.55,57.25,57.28,1100.0
2020-08-05 13:00:00,57.31,57.59,57.31,57.57,1600.0,57.31,57.59,57.31,57.57,1600.0
2020-08-05 13:30:00,57.58,58.03,57.58,58.03,3100.0,57.58,58.03,57.58,58.03,3100.0
2020-08-05 14:00:00,58.05,58.13,58.04,58.09,865.0,58.05,58.13,58.04,58.09,865.0
2020-08-05 14:30:00,57.95,58.0,57.92,58.0,1400.0,57.95,58.0,57.92,58.0,1400.0
2020-08-05 15:00:00,58.07,58.18,58.06,58.09,1000.0,58.07,58.18,58.06,58.09,1000.0
2020-08-05 15:30:00,58.08,58.36,57.84,58.36,7845.0,58.08,58.36,57.84,58.36,7845.0
2020-08-06 09:30:00,58.24,58.24,57.95,58.09,300.0,58.24,58.24,57.95,58.09,300.0
2020-08-06 10:00:00,57.95,58.15,57.95,58.04,400.0,57.95,58.15,57.95,58.04,400.0
2020-08-06 10:30:00,58.24,58.33,58.14,58.21,800.0,58.24,58.33,58.14,58.21,800.0
2020-08-06 11:00:00,58.41,58.41,58.41,58.41,100.0,58.41,58.41,58.41,58.41,100.0
2020-08-06 11:30:00,58.24,58.24,57.97,58.2,400.0,58.24,58.24,57.97,58.2,400.0
2020-08-06 12:00:00,58.4,58.4,58.28,58.32,600.0,58.4,58.4,58.28,58.32,600.0
2020-08-06 12:30:00,58.44,58.44,58.44,58.44,100.0,58.44,58.44,58.44,58.44,100.0
2020-08-06 13:00:00,58.5,58.5,58.5,58.5,100.0,58.5,58.5,58.5,58.5,100.0
2020-08-06 13:30:00,58.48,58.48,58.34,58.34,200.0,58.48,58.48,58.34,58.34,200.0
2020-08-06 14:00:00,58.39,58.6,58.39,58.6,800.0,58.39,58.6,58.39,58.6,800.0
2020-08-06 14:30:00,58.7,58.76,58.7,58.76,300.0,58.7,58.76,58.7,58.76,300.0
2020-08-06 15:00:00,58.79,58.79,58.54,58.62,800.0,58.79,58.79,58.54,58.62,800.0
2020-08-06 15:30:00,58.72,58.72,58.45,58.57,1600.0,58.72,58.72,58.45,58.57,1600.0
2020-08-07 09:30:00,58.47,58.54,58.37,58.5,800.0,58.47,58.54,58.37,58.5,800.0
2020-08-07 10:00:00,58.53,58.67,58.46,58.67,706.0,58.53,58.67,58.46,58.67,706.0
2020-08-07 10:30:00,58.85,59.08,58.74,58.74,900.0,58.85,59.08,58.74,58.74,900.0
2020-08-07 11:00:00,58.74,58.74,58.74,58.74,0.0,58.74,58.74,58.74,58.74,0.0
2020-08-07 11:30:00,58.72,58.72,58.72,58.72,100.0,58.72,58.72,58.72,58.72,100.0
2020-08-07 12:00:00,58.51,58.51,58.51,58.51,100.0,58.51,58.51,58.51,58.51,100.0
2020-08-07 12:30:00,58.63,58.63,58.58,58.58,500.0,58.63,58.63,58.58,58.58,500.0
2020-08-07 13:00:00,57.99,58.27,57.99,58.24,2000.0,57.99,58.27,57.99,58.24,2000.0
2020-08-07 13:30:00,58.53,58.53,58.22,58.22,700.0,58.53,58.53,58.22,58.22,700.0
2020-08-07 14:00:00,58.3,58.3,58.16,58.2,1800.0,58.3,58.3,58.16,58.2,1800.0
2020-08-07 14:30:00,58.37,58.49,58.31,58.49,1401.0,58.37,58.49,58.31,58.49,1401.0
2020-08-07 15:00:00,58.53,58.55,58.49,58.54,1000.0,58.53,58.55,58.49,58.54,1000.0
2020-08-07 15:30:00,58.5,58.92,58.45,58.92,2429.0,58.5,58.92,58.45,58.92,2429.0
2020-08-10 09:30:00,59.1,59.46,59.1,59.44,3297.0,59.1,59.46,59.1,59.44,3297.0
2020-08-10 10:00:00,59.44,59.72,59.44,59.65,500.0,59.44,59.72,59.44,59.65,500.0
2020-08-10 10:30:00,59.73,59.73,59.26,59.26,500.0,59.73,59.73,59.26,59.26,500.0
2020-08-10 11:00:00,59.48,59.7,59.48,59.7,400.0,59.48,59.7,59.48,59.7,400.0
2020-08-10 11:30:00,59.81,60.1,59.81,60.0,700.0,59.81,60.1,59.81,60.0,700.0
2020-08-10 12:00:00,59.93,59.99,59.89,59.98,500.0,59.93,59.99,59.89,59.98,500.0
2020-08-10 12:30:00,60.0,60.12,60.0,60.12,200.0,60.0,60.12,60.0,60.12,200.0
2020-08-10 13:00:00,60.3,60.39,60.3,60.31,300.0,60.3,60.39,60.3,60.31,300.0
2020-08-10 13:30:00,60.4,60.43,60.28,60.28,535.0,60.4,60.43,60.28,60.28,535.0
2020-08-10 14:00:00,60.32,60.32,60.17,60.17,500.0,60.32,60.32,60.17,60.17,500.0
2020-08-10 14:30:00,60.23,60.26,60.19,60.19,988.0,60.23,60.26,60.19,60.19,988.0
2020-08-10 15:00:00,60.25,60.52,60.24,60.52,1800.0,60.25,60.52,60.24,60.52,1800.0
2020-08-10 15:30:00,60.4,60.49,60.25,60.47,7429.0,60.4,60.49,60.25,60.47,7429.0
2020-08-11 09:30:00,60.87,62.03,60.87,62.03,1100.0,60.87,62.03,60.87,62.03,1100.0
2020-08-11 10:00:00,62.15,62.16,61.32,61.39,1000.0,62.15,62.16,61.32,61.39,1000.0
2020-08-11 10:30:00,61.18,61.81,61.18,61.81,600.0,61.18,61.81,61.18,61.81,600.0
2020-08-11 11:00:00,61.92,62.05,61.87,61.95,1250.0,61.92,62.05,61.87,61.95,1250.0
2020-08-11 11:30:00,61.94,62.02,61.92,61.92,676.0,61.94,62.02,61.92,61.92,676.0
2020-08-11 12:00:00,61.94,61.97,61.94,61.95,300.0,61.94,61.97,61.94,61.95,300.0
2020-08-11 12:30:00,62.02,62.28,62.02,62.1,1000.0,62.02,62.28,62.02,62.1,1000.0
2020-08-11 13:00:00,62.31,62.76,62.31,62.76,1100.0,62.31,62.76,62.31,62.76,1100.0
2020-08-11 13:30:00,62.86,62.86,62.59,62.79,1737.0,62.86,62.86,62.59,62.79,1737.0
2020-08-11 14:00:00,62.99,62.99,62.71,62.73,1900.0,62.99,62.99,62.71,62.73,1900.0
2020-08-11 14:30:00,62.66,63.14,62.66,63.14,1996.0,62.66,63.14,62.66,63.14,1996.0
2020-08-11 15:00:00,62.84,62.87,62.71,62.71,500.0,62.84,62.87,62.71,62.71,500.0
2020-08-11 15:30:00,62.67,62.73,62.1,62.37,11015.0,62.67,62.73,62.1,62.37,11015.0
2020-08-12 09:30:00,63.02,63.02,63.01,63.01,200.0,63.02,63.02,63.01,63.01,200.0
2020-08-12 10:00:00,63.16,63.3,63.0,63.3,600.0,63.16,63.3,63.0,63.3,600.0
2020-08-12 10:30:00,63.65,63.65,63.52,63.6,500.0,63.65,63.65,63.52,63.6,500.0
2020-08-12 11:00:00,63.38,63.53,63.36,63.53,400.0,63.38,63.53,63.36,63.53,400.0
2020-08-12 11:30:00,63.6,63.6,63.2,63.2,302.0,63.6,63.6,63.2,63.2,302.0
2020-08-12 12:00:00,63.3,63.38,63.3,63.38,400.0,63.3,63.38,63.3,63.38,400.0
2020-08-12 12:30:00,63.53,63.53,63.53,63.53,100.0,63.53,63.53,63.53,63.53,100.0
2020-08-12 13:00:00,63.2,63.24,63.2,63.24,200.0,63.2,63.24,63.2,63.24,200.0
2020-08-12 13:30:00,63.17,63.33,63.13,63.27,900.0,63.17,63.33,63.13,63.27,900.0
2020-08-12 14:00:00,63.6,63.65,63.6,63.61,300.0,63.6,63.65,63.6,63.61,300.0
2020-08-12 14:30:00,63.83,63.83,63.83,63.83,200.0,63.83,63.83,63.83,63.83,200.0
2020-08-12 15:00:00,63.9,63.97,63.81,63.95,800.0,63.9,63.97,63.81,63.95,800.0
2020-08-12 15:30:00,63.77,64.04,63.77,64.02,1454.0,63.77,64.04,63.77,64.02,1454.0
2020-08-13 09:30:00,63.75,63.75,63.29,63.43,600.0,63.75,63.75,63.29,63.43,600.0
2020-08-13 10:00:00,63.5,63.5,63.36,63.36,400.0,63.5,63.5,63.36,63.36,400.0
2020-08-13 10:30:00,63.32,63.66,63.32,63.66,200.0,63.32,63.66,63.32,63.66,200.0
2020-08-13 11:00:00,63.94,63.94,63.57,63.57,300.0,63.94,63.94,63.57,63.57,300.0
2020-08-13 11:30:00,63.59,63.59,63.59,63.59,100.0,63.59,63.59,63.59,63.59,100.0
2020-08-13 12:00:00,63.66,63.66,63.66,63.66,100.0,63.66,63.66,63.66,63.66,100.0
2020-08-13 12:30:00,63.9,63.96,63.9,63.96,200.0,63.9,63.96,63.9,63.96,200.0
2020-08-13 13:00:00,63.89,64.01,63.89,64.01,900.0,63.89,64.01,63.89,64.01,900.0
2020-08-13 13:30:00,63.59,63.86,63.47,63.86,1000.0,63.59,63.86,63.47,63.86,1000.0
2020-08-13 14:00:00,63.69,63.72,63.61,63.68,1875.0,63.69,63.72,63.61,63.68,1875.0
2020-08-13 14:30:00,63.65,63.65,63.28,63.39,1900.0,63.65,63.65,63.28,63.39,1900.0
2020-08-13 15:00:00,63.57,63.59,63.44,63.51,1500.0,63.57,63.59,63.44,63.51,1500.0
2020-08-13 15:30:00,63.56,63.6,63.26,63.54,5683.0,63.56,63.6,63.26,63.54,5683.0
2020-08-14 09:30:00,63.77,63.97,63.39,63.39,1300.0,63.77,63.97,63.39,63.39,1300.0
2020-08-14 10:00:00,63.39,63.39,63.39,63.39,0.0,63.39,63.39,63.39,63.39,0.0
2020-08-14 10:30:00,62.83,62.93,62.83,62.93,335.0,62.83,62.93,62.83,62.93,335.0
2020-08-14 11:00:00,62.55,63.06,62.55,63.06,300.0,62.55,63.06,62.55,63.06,300.0
2020-08-14 11:30:00,63.09,63.09,63.08,63.08,600.0,63.09,63.09,63.08,63.08,600.0
2020-08-14 12:00:00,63.08,63.08,63.08,63.08,0.0,63.08,63.08,63.08,63.08,0.0
2020-08-14 12:30:00,63.19,63.19,62.95,62.95,400.0,63.19,63.19,62.95,62.95,400.0
2020-08-14 13:00:00,62.64,62.75,62.64,62.75,400.0,62.64,62.75,62.64,62.75,400.0
2020-08-14 13:30:00,62.61,62.63,62.54,62.57,1300.0,62.61,62.63,62.54,62.57,1300.0
2020-08-14 14:00:00,62.65,62.65,62.56,62.56,300.0,62.65,62.65,62.56,62.56,300.0
2020-08-14 14:30:00,62.67,62.73,62.66,62.73,687.0,62.67,62.73,62.66,62.73,687.0
2020-08-14 15:00:00,62.56,62.75,62.54,62.74,700.0,62.56,62.75,62.54,62.74,700.0
2020-08-14 15:30:00,62.75,63.02,62.72,62.96,3060.0,62.75,63.02,62.72,62.96,3060.0
2020-08-17 09:30:00,63.35,63.8,63.31,63.6,1425.0,63.35,63.8,63.31,63.6,1425.0
2020-08-17 10:00:00,63.24,63.55,63.24,63.55,700.0,63.24,63.55,63.24,63.55,700.0
2020-08-17 10:30:00,63.39,63.39,62.88,63.1,2600.0,63.39,63.39,62.88,63.1,2600.0
2020-08-17 11:00:00,63.18,63.3,63.11,63.27,1500.0,63.18,63.3,63.11,63.27,1500.0
2020-08-17 11:30:00,63.41,63.44,63.3,63.3,1189.0,63.41,63.44,63.3,63.3,1189.0
2020-08-17 12:00:00,63.31,63.4,63.27,63.27,900.0,63.31,63.4,63.27,63.27,900.0
2020-08-17 12:30:00,63.27,63.31,63.16,63.23,1982.0,63.27,63.31,63.16,63.23,1982.0
2020-08-17 13:00:00,63.14,63.2,63.06,63.2,1200.0,63.14,63.2,63.06,63.2,1200.0
2020-08-17 13:30:00,63.38,63.38,63.23,63.26,970.0,63.38,63.38,63.23,63.26,970.0
2020-08-17 14:00:00,63.34,63.35,63.26,63.35,1000.0,63.34,63.35,63.26,63.35,1000.0
2020-08-17 14:30:00,63.19,63.23,63.19,63.22,1100.0,63.19,63.23,63.19,63.22,1100.0
2020-08-17 15:00:00,63.08,63.08,62.94,62.94,582.0,63.08,63.08,62.94,62.94,582.0
2020-08-17 15:30:00,63.02,63.02,62.73,62.84,4906.0,63.02,63.02,62.73,62.84,4906.0
2020-08-18 09:30:00,62.8,63.14,62.8,62.93,700.0,62.8,63.14,62.8,62.93,700.0
2020-08-18 10:00:00,62.93,62.93,62.37,62.6,1100.0,62.93,62.93,62.37,62.6,1100.0
2020-08-18 10:30:00,62.37,62.76,62.32,62.74,1774.0,62.37,62.76,62.32,62.74,1774.0
2020-08-18 11:00:00,62.83,62.83,62.83,62.83,100.0,62.83,62.83,62.83,62.83,100.0
2020-08-18 11:30:00,62.78,62.78,62.61,62.61,300.0,62.78,62.78,62.61,62.61,300.0
2020-08-18 12:00:00,62.44,62.44,62.41,62.41,400.0,62.44,62.44,62.41,62.41,400.0
2020-08-18 12:30:00,62.5,62.7,62.5,62.7,600.0,62.5,62.7,62.5,62.7,600.0
2020-08-18 13:00:00,62.33,62.34,62.24,62.25,400.0,62.33,62.34,62.24,62.25,400.0
2020-08-18 13:30:00,62.3,62.3,62.3,62.3,100.0,62.3,62.3,62.3,62.3,100.0
2020-08-18 14:00:00,62.26,62.34,62.1,62.11,1000.0,62.26,62.34,62.1,62.11,1000.0
2020-08-18 14:30:00,61.77,61.77,61.69,61.77,600.0,61.77,61.77,61.69,61.77,600.0
2020-08-18 15:00:00,61.63,61.85,61.63,61.78,1500.0,61.63,61.85,61.63,61.78,1500.0
2020-08-18 15:30:00,61.83,61.88,61.61,61.72,6620.0,61.83,61.88,61.61,61.72,6620.0
2020-08-19 09:30:00,62.08,62.12,61.86,61.86,300.0,62.08,62.12,61.86,61.86,300.0
2020-08-19 10:00:00,62.35,62.35,62.05,62.18,500.0,62.35,62.35,62.05,62.18,500.0
2020-08-19 10:30:00,62.1,62.17,62.08,62.08,702.0,62.1,62.17,62.08,62.08,702.0
2020-08-19 11:00:00,62.13,62.13,61.85,61.91,700.0,62.13,62.13,61.85,61.91,700.0
2020-08-19 11:30:00,61.95,62.06,61.95,62.06,400.0,61.95,62.06,61.95,62.06,400.0
2020-08-19 12:00:00,61.96,62.15,61.93,62.09,1000.0,61.96,62.15,61.93,62.09,1000.0
2020-08-19 12:30:00,61.9,61.95,61.9,61.95,200.0,61.9,61.95,61.9,61.95,200.0
2020-08-19 13:00:00,62.03,62.03,61.87,61.9,705.0,62.03,62.03,61.87,61.9,705.0
2020-08-19 13:30:00,61.87,61.89,61.79,61.85,400.0,61.87,61.89,61.79,61.85,400.0
2020-08-19 14:00:00,61.9,61.9,61.35,61.44,1000.0,61.9,61.9,61.35,61.44,1000.0
2020-08-19 14:30:00,61.45,61.48,61.38,61.48,500.0,61.45,61.48,61.38,61.48,500.0
2020-08-19 15:00:00,61.46,61.46,61.28,61.28,704.0,61.46,61.46,61.28,61.28,704.0
2020-08-19 15:30:00,61.22,61.23,60.86,60.99,1805.0,61.22,61.23,60.86,60.99,1805.0
2020-08-20 09:30:00,60.34,61.44,60.1,61.44,1400.0,60.34,61.44,60.1,61.44,1400.0
2020-08-20 10:00:00,61.23,61.23,61.23,61.23,100.0,61.23,61.23,61.23,61.23,100.0
2020-08-20 10:30:00,60.77,60.77,60.77,60.77,200.0,60.77,60.77,60.77,60.77,200.0
2020-08-20 11:00:00,60.7,60.94,60.7,60.94,800.0,60.7,60.94,60.7,60.94,800.0
2020-08-20 11:30:00,61.01,61.37,61.01,61.37,1600.0,61.01,61.37,61.01,61.37,1600.0
2020-08-20 12:00:00,61.39,61.53,61.3,61.45,2791.0,61.39,61.53,61.3,61.45,2791.0
2020-08-20 12:30:00,61.39,61.44,61.13,61.13,356.0,61.39,61.44,61.13,61.13,356.0
2020-08-20 13:00:00,60.92,61.2,60.92,61.2,200.0,60.92,61.2,60.92,61.2,200.0
2020-08-20 13:30:00,61.22,61.41,61.22,61.41,999.0,61.22,61.41,61.22,61.41,999.0
2020-08-20 14:00:00,61.45,61.6,61.38,61.58,973.0,61.45,61.6,61.38,61.58,973.0
2020-08-20 14:30:00,61.6,61.6,61.59,61.59,310.0,61.6,61.6,61.59,61.59,310.0
2020-08-20 15:00:00,61.76,61.76,61.53,61.53,700.0,61.76,61.76,61.53,61.53,700.0
2020-08-20 15:30:00,61.47,61.72,61.33,61.35,4893.0,61.47,61.72,61.33,61.35,4893.0
2020-08-21 09:30:00,61.02,61.02,61.01,61.01,232.0,61.02,61.02,61.01,61.01,232.0
2020-08-21 10:00:00,60.8,60.8,60.59,60.61,800.0,60.8,60.8,60.59,60.61,800.0
2020-08-21 10:30:00,60.55,60.73,60.53,60.73,502.0,60.55,60.73,60.53,60.73,502.0
2020-08-21 11:00:00,60.77,60.78,60.74,60.74,500.0,60.77,60.78,60.74,60.74,500.0
2020-08-21 11:30:00,60.95,61.06,60.76,61.06,1400.0,60.95,61.06,60.76,61.06,1400.0
2020-08-21 12:00:00,61.15,61.34,61.15,61.21,800.0,61.15,61.34,61.15,61.21,800.0
2020-08-21 12:30:00,61.21,61.37,61.02,61.02,1500.0,61.21,61.37,61.02,61.02,1500.0
2020-08-21 13:00:00,61.0,61.28,61.0,61.04,1000.0,61.0,61.28,61.0,61.04,1000.0
2020-08-21 13:30:00,61.21,61.31,61.12,61.27,938.0,61.21,61.31,61.12,61.27,938.0
2020-08-21 14:00:00,61.24,61.24,61.24,61.24,100.0,61.24,61.24,61.24,61.24,100.0
2020-08-21 14:30:00,60.94,60.99,60.94,60.99,200.0,60.94,60.99,60.94,60.99,200.0
2020-08-21 15:00:00,61.05,61.05,61.05,61.05,100.0,61.05,61.05,61.05,61.05,100.0
2020-08-21 15:30:00,60.77,60.93,60.72,60.93,870.0,60.77,60.93,60.72,60.93,870.0
2020-08-24 09:30:00,61.79,61.79,61.51,61.51,200.0,61.79,61.79,61.51,61.51,200.0
2020-08-24 10:00:00,61.77,62.05,61.77,62.05,400.0,61.77,62.05,61.77,62.05,400.0
2020-08-24 10:30:00,61.81,61.81,61.63,61.63,300.0,61.81,61.81,61.63,61.63,300.0
2020-08-24 11:00:00,61.58,61.58,61.57,61.57,400.0,61.58,61.58,61.57,61.57,400.0
2020-08-24 11:30:00,61.47,61.56,61.47,61.56,1143.0,61.47,61.56,61.47,61.56,1143.0
2020-08-24 12:00:00,61.68,61.85,61.68,61.71,1200.0,61.68,61.85,61.68,61.71,1200.0
2020-08-24 12:30:00,61.53,61.57,61.38,61.38,500.0,61.53,61.57,61.38,61.38,500.0
2020-08-24 13:00:00,61.45,61.58,61.44,61.54,953.0,61.45,61.58,61.44,61.54,953.0
2020-08-24 13:30:00,61.63,61.76,61.62,61.73,400.0,61.63,61.76,61.62,61.73,400.0
2020-08-24 14:00:00,61.81,61.81,61.79,61.79,200.0,61.81,61.81,61.79,61.79,200.0
2020-08-24 14:30:00,61.77,61.85,61.77,61.85,503.0,61.77,61.85,61.77,61.85,503.0
2020-08-24 15:00:00,61.82,62.03,61.82,62.0,700.0,61.82,62.03,61.82,62.0,700.0
2020-08-24 15:30:00,62.02,62.28,61.93,62.23,2341.0,62.02,62.28,61.93,62.23,2341.0
2020-08-25 09:30:00,62.64,62.64,62.53,62.53,900.0,62.64,62.64,62.53,62.53,900.0
2020-08-25 10:00:00,62.25,62.39,62.25,62.39,200.0,62.25,62.39,62.25,62.39,200.0
2020-08-25 10:30:00,62.22,62.3,62.22,62.24,500.0,62.22,62.3,62.22,62.24,500.0
2020-08-25 11:00:00,62.28,62.32,62.16,62.16,401.0,62.28,62.32,62.16,62.16,401.0
2020-08-25 11:30:00,62.09,62.09,61.93,62.0,400.0,62.09,62.09,61.93,62.0,400.0
2020-08-25 12:00:00,62.15,62.47,62.12,62.35,900.0,62.15,62.47,62.12,62.35,900.0
2020-08-25 12:30:00,62.34,62.42,62.27,62.36,1698.0,62.34,62.42,62.27,62.36,1698.0
2020-08-25 13:00:00,62.2,62.47,62.2,62.47,350.0,62.2,62.47,62.2,62.47,350.0
2020-08-25 13:30:00,62.5,62.52,62.42,62.42,600.0,62.5,62.52,62.42,62.42,600.0
2020-08-25 14:00:00,62.46,62.46,62.28,62.28,1500.0,62.46,62.46,62.28,62.28,1500.0
2020-08-25 14:30:00,62.35,62.43,62.24,62.33,1200.0,62.35,62.43,62.24,62.33,1200.0
2020-08-25 15:00:00,62.34,62.65,62.28,62.65,600.0,62.34,62.65,62.28,62.65,600.0
2020-08-25 15:30:00,62.73,62.84,62.55,62.59,1800.0,62.73,62.84,62.55,62.59,1800.0
2020-08-26 09:30:00,62.31,63.17,62.31,63.17,1111.0,62.31,63.17,62.31,63.17,1111.0
2020-08-26 10:00:00,63.01,63.24,63.0,63.24,1000.0,63.01,63.24,63.0,63.24,1000.0
2020-08-26 10:30:00,63.15,63.16,63.04,63.16,600.0,63.15,63.16,63.04,63.16,600.0
2020-08-26 11:00:00,63.22,63.22,62.72,62.72,700.0,63.22,63.22,62.72,62.72,700.0
2020-08-26 11:30:00,62.88,62.92,62.67,62.67,1000.0,62.88,62.92,62.67,62.67,1000.0
2020-08-26 12:00:00,62.61,62.98,62.61,62.98,1316.0,62.61,62.98,62.61,62.98,1316.0
2020-08-26 12:30:00,62.99,62.99,62.77,62.84,400.0,62.99,62.99,62.77,62.84,400.0
2020-08-26 13:00:00,62.99,63.01,62.91,62.91,948.0,62.99,63.01,62.91,62.91,948.0
2020-08-26 13:30:00,63.08,63.17,63.05,63.13,1200.0,63.08,63.17,63.05,63.13,1200.0
2020-08-26 14:00:00,63.04,63.4,63.04,63.12,1559.0,63.04,63.4,63.04,63.12,1559.0
2020-08-26 14:30:00,63.12,63.16,63.07,63.15,3298.0,63.12,63.16,63.07,63.15,3298.0
2020-08-26 15:00:00,63.13,63.22,62.99,63.1,2115.0,63.13,63.22,62.99,63.1,2115.0
2020-08-26 15:30:00,63.12,63.12,62.85,62.91,3594.0,63.12,63.12,62.85,62.91,3594.0
2020-08-27 09:30:00,56.37,59.51,56.15,58.75,6300.0,56.37,59.51,56.15,58.75,6300.0
2020-08-27 10:00:00,58.81,59.17,58.81,59.07,3800.0,58.81,59.17,58.81,59.07,3800.0
2020-08-27 10:30:00,59.02,59.44,58.99,59.44,2400.0,59.02,59.44,58.99,59.44,2400.0
2020-08-27 11:00:00,59.36,59.65,59.34,59.65,1900.0,59.36,59.65,59.34,59.65,1900.0
2020-08-27 11:30:00,59.47,59.71,59.45,59.52,1500.0,59.47,59.71,59.45,59.52,1500.0
2020-08-27 12:00:00,59.54,59.68,59.54,59.57,1100.0,59.54,59.68,59.54,59.57,1100.0
2020-08-27 12:30:00,59.61,59.67,59.55,59.63,2744.0,59.61,59.67,59.55,59.63,2744.0
2020-08-27 13:00:00,59.52,60.17,59.52,60.17,2800.0,59.52,60.17,59.52,60.17,2800.0
2020-08-27 13:30:00,60.08,60.12,59.74,59.93,2400.0,60.08,60.12,59.74,59.93,2400.0
2020-08-27 14:00:00,59.95,60.04,59.81,59.87,2114.0,59.95,60.04,59.81,59.87,2114.0
2020-08-27 14:30:00,59.7,59.71,59.54,59.61,1948.0,59.7,59.71,59.54,59.61,1948.0
2020-08-27 15:00:00,59.64,59.84,59.64,59.68,1500.0,59.64,59.84,59.64,59.68,1500.0
2020-08-27 15:30:00,59.72,59.95,59.48,59.72,4814.0,59.72,59.95,59.48,59.72,4814.0
2020-08-28 09:30:00,59.54,59.77,59.52,59.77,700.0,59.54,59.77,59.52,59.77,700.0
2020-08-28 10:00:00,59.75,59.82,59.33,59.43,1428.0,59.75,59.82,59.33,59.43,1428.0
2020-08-28 10:30:00,59.51,59.51,59.21,59.21,800.0,59.51,59.51,59.21,59.21,800.0
2020-08-28 11:00:00,59.08,59.67,59.08,59.67,900.0,59.08,59.67,59.08,59.67,900.0
2020-08-28 11:30:00,59.65,59.75,59.57,59.74,2200.0,59.65,59.75,59.57,59.74,2200.0
2020-08-28 12:00:00,59.74,59.94,59.74,59.94,1800.0,59.74,59.94,59.74,59.94,1800.0
2020-08-28 12:30:00,59.91,60.06,59.89,60.02,1900.0,59.91,60.06,59.89,60.02,1900.0
2020-08-28 13:00:00,59.92,59.92,59.63,59.63,469.0,59.92,59.92,59.63,59.63,469.0
2020-08-28 13:30:00,59.69,59.74,59.65,59.73,800.0,59.69,59.74,59.65,59.73,800.0
2020-08-28 14:00:00,59.53,59.59,59.53,59.56,800.0,59.53,59.59,59.53,59.56,800.0
2020-08-28 14:30:00,59.51,59.66,59.48,59.6,1881.0,59.51,59.66,59.48,59.6,1881.0
2020-08-28 15:00:00,59.59,59.65,59.5,59.5,2987.0,59.59,59.65,59.5,59.5,2987.0
2020-08-28 15:30:00,59.49,59.72,59.37,59.7,9875.0,59.49,59.72,59.37,59.7,9875.0
2020-08-31 09:30:00,58.95,58.95,58.56,58.56,300.0,58.95,58.95,58.56,58.56,300.0
2020-08-31 10:00:00,58.38,58.38,57.92,57.99,1000.0,58.38,58.38,57.92,57.99,1000.0
2020-08-31 10:30:00,58.2,58.36,58.2,58.31,1100.0,58.2,58.36,58.2,58.31,1100.0
2020-08-31 11:00:00,58.32,58.36,58.13,58.2,2750.0,58.32,58.36,58.13,58.2,2750.0
2020-08-31 11:30:00,58.24,58.33,58.18,58.33,2072.0,58.24,58.33,58.18,58.33,2072.0
2020-08-31 12:00:00,58.32,58.4,58.29,58.33,927.0,58.32,58.4,58.29,58.33,927.0
2020-08-31 12:30:00,58.33,58.36,58.24,58.29,700.0,58.33,58.36,58.24,58.29,700.0
2020-08-31 13:00:00,58.33,58.38,58.25,58.25,500.0,58.33,58.38,58.25,58.25,500.0
2020-08-31 13:30:00,58.35,58.7,58.32,58.7,1100.0,58.35,58.7,58.32,58.7,1100.0
2020-08-31 14:00:00,58.7,58.7,58.44,58.68,2100.0,58.7,58.7,58.44,58.68,2100.0
2020-08-31 14:30:00,58.62,59.05,58.57,59.05,1700.0,58.62,59.05,58.57,59.05,1700.0
2020-08-31 15:00:00,59.06,59.07,58.73,58.73,4001.0,59.06,59.07,58.73,58.73,4001.0
2020-08-31 15:30:00,58.93,59.0,58.64,58.78,4341.0,58.93,59.0,58.64,58.78,4341.0
2020-09-01 09:30:00,58.09,58.82,58.09,58.51,3678.0,58.09,58.82,58.09,58.51,3678.0
2020-09-01 10:00:00,58.54,58.98,58.54,58.9,2172.0,58.54,58.98,58.54,58.9,2172.0
2020-09-01 10:30:00,58.85,58.85,58.56,58.56,3399.0,58.85,58.85,58.56,58.56,3399.0
2020-09-01 11:00:00,58.5,58.51,58.35,58.39,2139.0,58.5,58.51,58.35,58.39,2139.0
2020-09-01 11:30:00,58.42,58.61,58.42,58.61,1425.0,58.42,58.61,58.42,58.61,1425.0
2020-09-01 12:00:00,58.47,58.74,58.47,58.73,2403.0,58.47,58.74,58.47,58.73,2403.0
2020-09-01 12:30:00,58.78,58.85,58.76,58.85,1653.0,58.78,58.85,58.76,58.85,1653.0
2020-09-01 13:00:00,58.84,58.85,58.79,58.79,2686.0,58.84,58.85,58.79,58.79,2686.0
2020-09-01 13:30:00,58.75,58.88,58.73,58.8,1876.0,58.75,58.88,58.73,58.8,1876.0
2020-09-01 14:00:00,58.72,58.96,58.7,58.88,2992.0,58.72,58.96,58.7,58.88,2992.0
2020-09-01 14:30:00,58.9,58.9,58.85,58.86,3578.0,58.9,58.9,58.85,58.86,3578.0
2020-09-01 15:00:00,58.91,58.95,58.75,58.76,7809.0,58.91,58.95,58.75,58.76,7809.0
2020-09-01 15:30:00,58.74,59.06,58.66,59.06,4720.0,58.74,59.06,58.66,59.06,4720.0
2020-09-02 09:30:00,59.82,60.22,59.24,59.24,2633.0,59.82,60.22,59.24,59.24,2633.0
2020-09-02 10:00:00,59.55,59.93,59.35,59.93,1784.0,59.55,59.93,59.35,59.93,1784.0
2020-09-02 10:30:00,59.8,60.0,59.8,60.0,3259.0,59.8,60.0,59.8,60.0,3259.0
2020-09-02 11:00:00,60.03,60.04,59.87,59.91,1858.0,60.03,60.04,59.87,59.91,1858.0
2020-09-02 11:30:00,60.02,60.05,59.52,59.54,1382.0,60.02,60.05,59.52,59.54,1382.0
2020-09-02 12:00:00,59.76,59.92,59.76,59.77,3485.0,59.76,59.92,59.76,59.77,3485.0
2020-09-02 12:30:00,59.73,59.83,59.68,59.76,2000.0,59.73,59.83,59.68,59.76,2000.0
2020-09-02 13:00:00,59.77,59.95,59.74,59.95,1696.0,59.77,59.95,59.74,59.95,1696.0
2020-09-02 13:30:00,60.02,60.29,59.98,60.26,1281.0,60.02,60.29,59.98,60.26,1281.0
2020-09-02 14:00:00,60.38,60.41,60.24,60.37,2532.0,60.38,60.41,60.24,60.37,2532.0
2020-09-02 14:30:00,60.44,60.56,60.41,60.54,1500.0,60.44,60.56,60.41,60.54,1500.0
2020-09-02 15:00:00,60.52,60.91,60.51,60.66,1975.0,60.52,60.91,60.51,60.66,1975.0
2020-09-02 15:30:00,60.75,60.84,60.66,60.66,1800.0,60.75,60.84,60.66,60.66,1800.0
2020-09-03 09:30:00,59.37,59.37,58.7,58.87,2791.0,59.37,59.37,58.7,58.87,2791.0
2020-09-03 10:00:00,58.89,58.89,58.29,58.48,2802.0,58.89,58.89,58.29,58.48,2802.0
2020-09-03 10:30:00,58.75,58.76,58.36,58.58,3200.0,58.75,58.76,58.36,58.58,3200.0
2020-09-03 11:00:00,58.51,58.51,57.79,57.79,5036.0,58.51,58.51,57.79,57.79,5036.0
2020-09-03 11:30:00,58.05,58.63,57.9,58.46,3341.0,58.05,58.63,57.9,58.46,3341.0
2020-09-03 12:00:00,58.45,58.45,57.75,57.75,1400.0,58.45,58.45,57.75,57.75,1400.0
2020-09-03 12:30:00,57.79,57.9,57.72,57.83,3201.0,57.79,57.9,57.72,57.83,3201.0
2020-09-03 13:00:00,57.69,57.82,57.66,57.8,2990.0,57.69,57.82,57.66,57.8,2990.0
2020-09-03 13:30:00,57.86,57.86,57.55,57.61,1397.0,57.86,57.86,57.55,57.61,1397.0
2020-09-03 14:00:00,57.57,57.79,57.55,57.78,7074.0,57.57,57.79,57.55,57.78,7074.0
2020-09-03 14:30:00,58.0,58.13,57.66,57.66,5398.0,58.0,58.13,57.66,57.66,5398.0
2020-09-03 15:00:00,57.61,57.98,57.49,57.68,4103.0,57.61,57.98,57.49,57.68,4103.0
2020-09-03 15:30:00,57.74,58.0,57.54,57.77,5700.0,57.74,58.0,57.54,57.77,5700.0
2020-09-04 09:30:00,58.46,58.46,57.4,57.51,2259.0,58.46,58.46,57.4,57.51,2259.0
2020-09-04 10:00:00,57.74,57.74,55.95,55.99,2904.0,57.74,57.74,55.95,55.99,2904.0
2020-09-04 10:30:00,55.94,55.94,55.06,55.89,2728.0,55.94,55.94,55.06,55.89,2728.0
2020-09-04 11:00:00,55.77,55.95,55.66,55.87,2800.0,55.77,55.95,55.66,55.87,2800.0
2020-09-04 11:30:00,56.23,56.64,56.23,56.64,200.0,56.23,56.64,56.23,56.64,200.0
2020-09-04 12:00:00,56.66,56.66,56.31,56.51,4083.0,56.66,56.66,56.31,56.51,4083.0
2020-09-04 12:30:00,56.76,56.78,56.55,56.55,1490.0,56.76,56.78,56.55,56.55,1490.0
2020-09-04 13:00:00,56.55,56.55,56.26,56.26,3679.0,56.55,56.55,56.26,56.26,3679.0
2020-09-04 13:30:00,56.23,56.72,56.19,56.71,2910.0,56.23,56.72,56.19,56.71,2910.0
2020-09-04 14:00:00,56.68,57.27,56.67,57.22,2600.0,56.68,57.27,56.67,57.22,2600.0
2020-09-04 14:30:00,57.13,57.43,57.07,57.34,2122.0,57.13,57.43,57.07,57.34,2122.0
2020-09-04 15:00:00,57.36,57.61,57.33,57.54,3182.0,57.36,57.61,57.33,57.54,3182.0
2020-09-04 15:30:00,57.62,57.62,57.39,57.55,4424.0,57.62,57.62,57.39,57.55,4424.0
2020-09-08 09:30:00,55.58,55.85,55.17,55.85,1100.0,55.58,55.85,55.17,55.85,1100.0
2020-09-08 10:00:00,55.76,55.93,55.46,55.93,1216.0,55.76,55.93,55.46,55.93,1216.0
2020-09-08 10:30:00,55.76,55.76,55.15,55.45,800.0,55.76,55.76,55.15,55.45,800.0
2020-09-08 11:00:00,55.21,55.36,55.1,55.1,700.0,55.21,55.36,55.1,55.1,700.0
2020-09-08 11:30:00,55.05,55.35,54.83,55.3,2427.0,55.05,55.35,54.83,55.3,2427.0
2020-09-08 12:00:00,55.33,55.38,55.3,55.38,600.0,55.33,55.38,55.3,55.38,600.0
2020-09-08 12:30:00,55.38,55.39,55.38,55.39,200.0,55.38,55.39,55.38,55.39,200.0
2020-09-08 13:00:00,55.38,55.55,55.31,55.55,900.0,55.38,55.55,55.31,55.55,900.0
2020-09-08 13:30:00,55.45,55.75,55.45,55.63,1800.0,55.45,55.75,55.45,55.63,1800.0
2020-09-08 14:00:00,55.49,55.54,55.42,55.46,900.0,55.49,55.54,55.42,55.46,900.0
2020-09-08 14:30:00,55.37,55.71,55.18,55.71,3600.0,55.37,55.71,55.18,55.71,3600.0
2020-09-08 15:00:00,55.32,55.7,55.08,55.7,9042.0,55.32,55.7,55.08,55.7,9042.0
2020-09-08 15:30:00,55.69,55.77,54.74,54.98,10281.0,55.69,55.77,54.74,54.98,10281.0
2020-09-09 09:30:00,56.17,56.33,55.36,55.5,900.0,56.17,56.33,55.36,55.5,900.0
2020-09-09 10:00:00,55.59,55.61,55.4,55.49,1200.0,55.59,55.61,55.4,55.49,1200.0
2020-09-09 10:30:00,56.08,56.08,55.91,55.92,734.0,56.08,56.08,55.91,55.92,734.0
2020-09-09 11:00:00,56.4,56.4,56.09,56.26,800.0,56.4,56.4,56.09,56.26,800.0
2020-09-09 11:30:00,56.16,56.35,56.16,56.26,1300.0,56.16,56.35,56.16,56.26,1300.0
2020-09-09 12:00:00,56.31,56.78,56.31,56.72,5600.0,56.31,56.78,56.31,56.72,5600.0
2020-09-09 12:30:00,56.7,56.7,56.59,56.6,700.0,56.7,56.7,56.59,56.6,700.0
2020-09-09 13:00:00,56.72,56.84,56.72,56.72,700.0,56.72,56.84,56.72,56.72,700.0
2020-09-09 13:30:00,56.69,56.71,56.46,56.53,1200.0,56.69,56.71,56.46,56.53,1200.0
2020-09-09 14:00:00,56.46,56.47,56.19,56.19,700.0,56.46,56.47,56.19,56.19,700.0
2020-09-09 14:30:00,56.26,56.33,56.24,56.27,600.0,56.26,56.33,56.24,56.27,600.0
2020-09-09 15:00:00,56.31,56.5,56.31,56.5,700.0,56.31,56.5,56.31,56.5,700.0
2020-09-09 15:30:00,56.47,56.5,56.11,56.11,2948.0,56.47,56.5,56.11,56.11,2948.0
2020-09-10 09:30:00,56.76,56.76,56.08,56.08,1100.0,56.76,56.76,56.08,56.08,1100.0
2020-09-10 10:00:00,56.07,56.16,55.86,55.86,900.0,56.07,56.16,55.86,55.86,900.0
2020-09-10 10:30:00,55.95,56.78,55.81,56.71,5864.0,55.95,56.78,55.81,56.71,5864.0
2020-09-10 11:00:00,56.36,56.75,56.36,56.65,1078.0,56.36,56.75,56.36,56.65,1078.0
2020-09-10 11:30:00,56.51,56.51,56.3,56.35,400.0,56.51,56.51,56.3,56.35,400.0
2020-09-10 12:00:00,56.36,56.36,56.16,56.16,1200.0,56.36,56.36,56.16,56.16,1200.0
2020-09-10 12:30:00,56.13,56.24,55.98,56.23,703.0,56.13,56.24,55.98,56.23,703.0
2020-09-10 13:00:00,56.35,56.35,56.06,56.06,2300.0,56.35,56.35,56.06,56.06,2300.0
2020-09-10 13:30:00,56.1,56.16,55.62,55.62,800.0,56.1,56.16,55.62,55.62,800.0
2020-09-10 14:00:00,55.61,55.65,55.05,55.05,1000.0,55.61,55.65,55.05,55.05,1000.0
2020-09-10 14:30:00,55.14,55.14,54.86,55.01,1400.0,55.14,55.14,54.86,55.01,1400.0
2020-09-10 15:00:00,55.05,55.05,54.64,54.75,2400.0,55.05,55.05,54.64,54.75,2400.0
2020-09-10 15:30:00,54.82,55.71,54.7,55.03,13391.0,54.82,55.71,54.7,55.03,13391.0
2020-09-11 09:30:00,55.31,55.92,55.31,55.5,1400.0,55.31,55.92,55.31,55.5,1400.0
2020-09-11 10:00:00,55.64,55.77,55.64,55.71,600.0,55.64,55.77,55.64,55.71,600.0
2020-09-11 10:30:00,55.72,56.3,55.72,56.17,1600.0,55.72,56.3,55.72,56.17,1600.0
2020-09-11 11:00:00,56.24,56.41,56.19,56.2,1100.0,56.24,56.41,56.19,56.2,1100.0
2020-09-11 11:30:00,55.98,55.99,55.89,55.89,800.0,55.98,55.99,55.89,55.89,800.0
2020-09-11 12:00:00,55.85,56.24,55.85,56.21,2335.0,55.85,56.24,55.85,56.21,2335.0
2020-09-11 12:30:00,55.68,55.84,55.6,55.6,1063.0,55.68,55.84,55.6,55.6,1063.0
2020-09-11 13:00:00,55.61,55.64,55.42,55.54,1000.0,55.61,55.64,55.42,55.54,1000.0
2020-09-11 13:30:00,55.56,55.63,55.56,55.62,652.0,55.56,55.63,55.56,55.62,652.0
2020-09-11 14:00:00,55.16,55.44,55.16,55.44,900.0,55.16,55.44,55.16,55.44,900.0
2020-09-11 14:30:00,55.4,55.69,55.4,55.69,3008.0,55.4,55.69,55.4,55.69,3008.0
2020-09-11 15:00:00,55.62,56.12,55.62,56.12,2400.0,55.62,56.12,55.62,56.12,2400.0
2020-09-11 15:30:00,56.23,56.27,55.85,55.94,4022.0,56.23,56.27,55.85,55.94,4022.0
2020-09-14 09:30:00,56.45,56.49,56.11,56.47,1100.0,56.45,56.49,56.11,56.47,1100.0
2020-09-14 10:00:00,56.06,56.06,55.76,55.76,500.0,56.06,56.06,55.76,55.76,500.0
2020-09-14 10:30:00,55.75,55.75,55.45,55.73,954.0,55.75,55.75,55.45,55.73,954.0
2020-09-14 11:00:00,55.87,55.87,55.83,55.83,216.0,55.87,55.87,55.83,55.83,216.0
2020-09-14 11:30:00,55.93,56.09,55.93,56.06,900.0,55.93,56.09,55.93,56.06,900.0
2020-09-14 12:00:00,56.23,56.23,55.89,55.97,600.0,56.23,56.23,55.89,55.97,600.0
2020-09-14 12:30:00,56.02,56.02,56.02,56.02,100.0,56.02,56.02,56.02,56.02,100.0
2020-09-14 13:00:00,56.15,56.15,55.86,55.86,500.0,56.15,56.15,55.86,55.86,500.0
2020-09-14 13:30:00,55.7,56.19,55.7,56.0,6108.0,55.7,56.19,55.7,56.0,6108.0
2020-09-14 14:00:00,55.82,56.02,55.82,55.88,1121.0,55.82,56.02,55.82,55.88,1121.0
2020-09-14 14:30:00,55.79,56.0,55.77,56.0,1000.0,55.79,56.0,55.77,56.0,1000.0
2020-09-14 15:00:00,56.0,56.16,56.0,56.11,7413.0,56.0,56.16,56.0,56.11,7413.0
2020-09-14 15:30:00,56.3,56.48,56.25,56.25,3321.0,56.3,56.48,56.25,56.25,3321.0
2020-09-15 09:30:00,57.12,57.12,56.8,56.8,1100.0,57.12,57.12,56.8,56.8,1100.0
2020-09-15 10:00:00,56.34,56.34,56.22,56.33,1064.0,56.34,56.34,56.22,56.33,1064.0
2020-09-15 10:30:00,56.41,56.5,56.39,56.43,500.0,56.41,56.5,56.39,56.43,500.0
2020-09-15 11:00:00,56.65,56.69,56.28,56.33,700.0,56.65,56.69,56.28,56.33,700.0
2020-09-15 11:30:00,56.41,57.24,56.41,56.83,5609.0,56.41,57.24,56.41,56.83,5609.0
2020-09-15 12:00:00,57.05,57.2,57.05,57.1,752.0,57.05,57.2,57.05,57.1,752.0
2020-09-15 12:30:00,57.17,57.25,57.06,57.12,1100.0,57.17,57.25,57.06,57.12,1100.0
2020-09-15 13:00:00,57.12,57.12,56.96,56.96,1200.0,57.12,57.12,56.96,56.96,1200.0
2020-09-15 13:30:00,56.98,57.06,56.94,56.96,2244.0,56.98,57.06,56.94,56.96,2244.0
2020-09-15 14:00:00,56.96,57.04,56.96,57.04,200.0,56.96,57.04,56.96,57.04,200.0
2020-09-15 14:30:00,57.04,57.13,57.04,57.13,200.0,57.04,57.13,57.04,57.13,200.0
2020-09-15 15:00:00,57.08,57.08,56.92,56.95,1400.0,57.08,57.08,56.92,56.95,1400.0
2020-09-15 15:30:00,56.9,57.01,56.8,56.97,6556.0,56.9,57.01,56.8,56.97,6556.0
2020-09-16 09:30:00,57.5,57.63,57.5,57.52,519.0,57.5,57.63,57.5,57.52,519.0
2020-09-16 10:00:00,57.46,57.7,57.38,57.7,1100.0,57.46,57.7,57.38,57.7,1100.0
2020-09-16 10:30:00,57.65,57.68,57.25,57.25,1100.0,57.65,57.68,57.25,57.25,1100.0
2020-09-16 11:00:00,57.69,57.69,57.69,57.69,100.0,57.69,57.69,57.69,57.69,100.0
2020-09-16 11:30:00,57.76,57.76,57.74,57.74,400.0,57.76,57.76,57.74,57.74,400.0
2020-09-16 12:00:00,57.64,57.64,57.58,57.58,375.0,57.64,57.64,57.58,57.58,375.0
2020-09-16 12:30:00,57.56,57.72,57.56,57.72,400.0,57.56,57.72,57.56,57.72,400.0
2020-09-16 13:00:00,57.72,57.75,57.45,57.5,1434.0,57.72,57.75,57.45,57.5,1434.0
2020-09-16 13:30:00,57.4,57.43,57.4,57.42,563.0,57.4,57.43,57.4,57.42,563.0
2020-09-16 14:00:00,57.5,57.62,57.48,57.58,400.0,57.5,57.62,57.48,57.58,400.0
2020-09-16 14:30:00,57.67,57.77,57.43,57.43,1015.0,57.67,57.77,57.43,57.43,1015.0
2020-09-16 15:00:00,57.23,57.28,57.23,57.28,600.0,57.23,57.28,57.23,57.28,600.0
2020-09-16 15:30:00,57.1,57.28,56.88,56.93,3112.0,57.1,57.28,56.88,56.93,3112.0
2020-09-17 09:30:00,55.41,55.81,54.8,55.81,1100.0,55.41,55.81,54.8,55.81,1100.0
2020-09-17 10:00:00,55.75,55.75,55.25,55.39,1323.0,55.75,55.75,55.25,55.39,1323.0
2020-09-17 10:30:00,55.43,55.53,55.32,55.32,1000.0,55.43,55.53,55.32,55.32,1000.0
2020-09-17 11:00:00,55.43,55.46,55.21,55.21,1200.0,55.43,55.46,55.21,55.21,1200.0
2020-09-17 11:30:00,55.16,55.23,54.48,54.48,1526.0,55.16,55.23,54.48,54.48,1526.0
2020-09-17 12:00:00,54.52,54.72,54.34,54.4,1100.0,54.52,54.72,54.34,54.4,1100.0
2020-09-17 12:30:00,54.5,54.71,54.49,54.71,700.0,54.5,54.71,54.49,54.71,700.0
2020-09-17 13:00:00,54.7,54.7,54.48,54.7,2133.0,54.7,54.7,54.48,54.7,2133.0
2020-09-17 13:30:00,54.72,54.87,54.72,54.79,2769.0,54.72,54.87,54.72,54.79,2769.0
2020-09-17 14:00:00,54.78,54.89,54.49,54.49,2442.0,54.78,54.89,54.49,54.49,2442.0
2020-09-17 14:30:00,54.47,54.56,54.45,54.5,3035.0,54.47,54.56,54.45,54.5,3035.0
2020-09-17 15:00:00,54.48,54.54,54.24,54.26,5690.0,54.48,54.54,54.24,54.26,5690.0
2020-09-17 15:30:00,54.23,54.38,54.01,54.04,9223.0,54.23,54.38,54.01,54.04,9223.0
2020-09-18 09:30:00,54.38,54.38,53.3,53.3,800.0,54.38,54.38,53.3,53.3,800.0
2020-09-18 10:00:00,53.6,53.6,53.41,53.47,900.0,53.6,53.6,53.41,53.47,900.0
2020-09-18 10:30:00,53.3,53.3,52.97,53.01,400.0,53.3,53.3,52.97,53.01,400.0
2020-09-18 11:00:00,52.92,53.16,52.85,52.94,700.0,52.92,53.16,52.85,52.94,700.0
2020-09-18 11:30:00,52.73,52.84,52.64,52.76,1200.0,52.73,52.84,52.64,52.76,1200.0
2020-09-18 12:00:00,52.7,52.7,52.3,52.3,1600.0,52.7,52.7,52.3,52.3,1600.0
2020-09-18 12:30:00,52.33,52.33,52.07,52.11,1000.0,52.33,52.33,52.07,52.11,1000.0
2020-09-18 13:00:00,52.14,52.14,51.92,51.92,800.0,52.14,52.14,51.92,51.92,800.0
2020-09-18 13:30:00,51.8,51.81,51.72,51.8,622.0,51.8,51.81,51.72,51.8,622.0
2020-09-18 14:00:00,51.73,52.1,51.62,52.1,1200.0,51.73,52.1,51.62,52.1,1200.0
2020-09-18 14:30:00,52.04,52.04,51.98,52.04,400.0,52.04,52.04,51.98,52.04,400.0
2020-09-18 15:00:00,52.36,52.4,52.25,52.33,947.0,52.36,52.4,52.25,52.33,947.0
2020-09-18 15:30:00,52.35,52.49,51.87,52.18,13637.0,52.35,52.49,51.87,52.18,13637.0
2020-09-21 09:30:00,50.96,51.12,50.85,51.0,627.0,50.96,51.12,50.85,51.0,627.0
2020-09-21 10:00:00,50.87,50.89,50.68,50.8,1400.0,50.87,50.89,50.68,50.8,1400.0
2020-09-21 10:30:00,51.12,51.35,50.9,51.05,1365.0,51.12,51.35,50.9,51.05,1365.0
2020-09-21 11:00:00,51.2,51.2,50.8,50.8,1000.0,51.2,51.2,50.8,50.8,1000.0
2020-09-21 11:30:00,50.99,51.0,50.8,50.95,1300.0,50.99,51.0,50.8,50.95,1300.0
2020-09-21 12:00:00,51.08,51.08,50.7,50.7,1400.0,51.08,51.08,50.7,50.7,1400.0
2020-09-21 12:30:00,50.94,51.0,50.68,50.72,800.0,50.94,51.0,50.68,50.72,800.0
2020-09-21 13:00:00,50.52,50.68,50.52,50.63,1100.0,50.52,50.68,50.52,50.63,1100.0
2020-09-21 13:30:00,50.6,50.73,50.58,50.73,1400.0,50.6,50.73,50.58,50.73,1400.0
2020-09-21 14:00:00,50.8,50.8,50.55,50.55,200.0,50.8,50.8,50.55,50.55,200.0
2020-09-21 14:30:00,50.7,51.05,50.56,50.9,600.0,50.7,51.05,50.56,50.9,600.0
2020-09-21 15:00:00,51.06,51.16,51.01,51.07,1800.0,51.06,51.16,51.01,51.07,1800.0
2020-09-21 15:30:00,51.07,51.2,50.78,51.2,6426.0,51.07,51.2,50.78,51.2,6426.0
2020-09-22 09:30:00,51.53,51.54,51.29,51.29,300.0,51.53,51.54,51.29,51.29,300.0
2020-09-22 10:00:00,50.54,50.57,50.47,50.47,300.0,50.54,50.57,50.47,50.47,300.0
2020-09-22 10:30:00,50.5,50.5,50.27,50.27,200.0,50.5,50.5,50.27,50.27,200.0
2020-09-22 11:00:00,50.07,50.07,50.07,50.07,100.0,50.07,50.07,50.07,50.07,100.0
2020-09-22 11:30:00,50.46,50.46,50.3,50.3,200.0,50.46,50.46,50.3,50.3,200.0
2020-09-22 12:00:00,50.52,50.56,50.52,50.54,300.0,50.52,50.56,50.52,50.54,300.0
2020-09-22 12:30:00,50.54,50.56,50.41,50.41,500.0,50.54,50.56,50.41,50.41,500.0
2020-09-22 13:00:00,50.55,50.55,50.53,50.53,400.0,50.55,50.55,50.53,50.53,400.0
2020-09-22 13:30:00,50.57,50.7,50.53,50.63,600.0,50.57,50.7,50.53,50.63,600.0
2020-09-22 14:00:00,50.8,50.8,50.66,50.7,1100.0,50.8,50.8,50.66,50.7,1100.0
2020-09-22 14:30:00,50.83,50.94,50.77,50.94,900.0,50.83,50.94,50.77,50.94,900.0
2020-09-22 15:00:00,50.97,51.1,50.97,51.06,1500.0,50.97,51.1,50.97,51.06,1500.0
2020-09-22 15:30:00,51.04,51.42,51.03,51.4,4490.0,51.04,51.42,51.03,51.4,4490.0
2020-09-23 09:30:00,51.56,51.68,51.18,51.18,3912.0,51.56,51.68,51.18,51.18,3912.0
2020-09-23 10:00:00,51.15,51.28,50.86,50.94,3800.0,51.15,51.28,50.86,50.94,3800.0
2020-09-23 10:30:00,50.87,50.98,50.82,50.93,5044.0,50.87,50.98,50.82,50.93,5044.0
2020-09-23 11:00:00,50.97,51.01,50.77,50.78,2168.0,50.97,51.01,50.77,50.78,2168.0
2020-09-23 11:30:00,50.75,50.97,50.65,50.65,4802.0,50.75,50.97,50.65,50.65,4802.0
2020-09-23 12:00:00,50.62,50.74,50.62,50.74,2293.0,50.62,50.74,50.62,50.74,2293.0
2020-09-23 12:30:00,50.75,51.1,50.75,51.09,5182.0,50.75,51.1,50.75,51.09,5182.0
2020-09-23 13:00:00,51.17,51.33,51.15,51.15,3176.0,51.17,51.33,51.15,51.15,3176.0
2020-09-23 13:30:00,51.12,51.14,50.93,50.93,2794.0,51.12,51.14,50.93,50.93,2794.0
2020-09-23 14:00:00,50.91,50.92,50.51,50.51,3200.0,50.91,50.92,50.51,50.51,3200.0
2020-09-23 14:30:00,50.46,50.49,50.18,50.18,2879.0,50.46,50.49,50.18,50.18,2879.0
2020-09-23 15:00:00,50.24,50.35,50.07,50.15,4052.0,50.24,50.35,50.07,50.15,4052.0
2020-09-23 15:30:00,50.3,50.39,49.92,49.96,8298.0,50.3,50.39,49.92,49.96,8298.0
2020-09-24 09:30:00,49.72,50.46,49.47,50.24,3391.0,49.72,50.46,49.47,50.24,3391.0
2020-09-24 10:00:00,50.4,50.58,50.26,50.32,3850.0,50.4,50.58,50.26,50.32,3850.0
2020-09-24 10:30:00,50.1,50.35,50.1,50.35,1900.0,50.1,50.35,50.1,50.35,1900.0
2020-09-24 11:00:00,50.61,50.66,50.52,50.52,2033.0,50.61,50.66,50.52,50.52,2033.0
2020-09-24 11:30:00,50.69,50.88,50.48,50.49,2952.0,50.69,50.88,50.48,50.49,2952.0
2020-09-24 12:00:00,50.78,50.78,50.58,50.58,3293.0,50.78,50.78,50.58,50.58,3293.0
2020-09-24 12:30:00,50.47,50.64,50.44,50.63,2885.0,50.47,50.64,50.44,50.63,2885.0
2020-09-24 13:00:00,50.67,50.97,50.67,50.9,2315.0,50.67,50.97,50.67,50.9,2315.0
2020-09-24 13:30:00,50.91,50.98,50.87,50.92,2020.0,50.91,50.98,50.87,50.92,2020.0
2020-09-24 14:00:00,50.75,50.79,50.51,50.54,2439.0,50.75,50.79,50.51,50.54,2439.0
2020-09-24 14:30:00,50.58,50.59,50.3,50.3,2804.0,50.58,50.59,50.3,50.3,2804.0
2020-09-24 15:00:00,50.29,50.3,50.09,50.09,1898.0,50.29,50.3,50.09,50.09,1898.0
2020-09-24 15:30:00,50.05,50.47,50.01,50.27,1963.0,50.05,50.47,50.01,50.27,1963.0
2020-09-25 09:30:00,49.74,49.74,49.3,49.39,3077.0,49.74,49.74,49.3,49.39,3077.0
2020-09-25 10:00:00,49.61,49.99,49.48,49.98,2900.0,49.61,49.99,49.48,49.98,2900.0
2020-09-25 10:30:00,49.98,49.98,49.79,49.91,2914.0,49.98,49.98,49.79,49.91,2914.0
2020-09-25 11:00:00,49.81,50.05,49.8,50.05,2516.0,49.81,50.05,49.8,50.05,2516.0
2020-09-25 11:30:00,50.1,50.2,50.02,50.2,3399.0,50.1,50.2,50.02,50.2,3399.0
2020-09-25 12:00:00,50.38,50.54,50.32,50.47,4175.0,50.38,50.54,50.32,50.47,4175.0
2020-09-25 12:30:00,50.54,50.63,50.51,50.63,1905.0,50.54,50.63,50.51,50.63,1905.0
2020-09-25 13:00:00,50.72,50.81,50.65,50.65,2500.0,50.72,50.81,50.65,50.65,2500.0
2020-09-25 13:30:00,50.72,50.87,50.72,50.83,2186.0,50.72,50.87,50.72,50.83,2186.0
2020-09-25 14:00:00,50.93,51.06,50.92,51.02,2509.0,50.93,51.06,50.92,51.02,2509.0
2020-09-25 14:30:00,51.01,51.29,50.94,51.28,3667.0,51.01,51.29,50.94,51.28,3667.0
2020-09-25 15:00:00,51.29,51.52,51.2,51.43,5000.0,51.29,51.52,51.2,51.43,5000.0
2020-09-25 15:30:00,51.46,51.46,51.22,51.27,7645.0,51.46,51.46,51.22,51.27,7645.0
2020-09-28 09:30:00,52.09,52.23,52.08,52.1,1982.0,52.09,52.23,52.08,52.1,1982.0
2020-09-28 10:00:00,52.27,52.72,52.27,52.65,2882.0,52.27,52.72,52.27,52.65,2882.0
2020-09-28 10:30:00,52.8,52.81,52.77,52.78,1671.0,52.8,52.81,52.77,52.78,1671.0
2020-09-28 11:00:00,52.85,52.89,52.85,52.88,2500.0,52.85,52.89,52.85,52.88,2500.0
2020-09-28 11:30:00,52.8,52.8,52.65,52.65,2273.0,52.8,52.8,52.65,52.65,2273.0
2020-09-28 12:00:00,52.71,52.76,52.66,52.66,1710.0,52.71,52.76,52.66,52.66,1710.0
2020-09-28 12:30:00,52.68,52.7,52.66,52.66,1454.0,52.68,52.7,52.66,52.66,1454.0
2020-09-28 13:00:00,52.7,52.79,52.7,52.79,2974.0,52.7,52.79,52.7,52.79,2974.0
2020-09-28 13:30:00,52.8,52.91,52.79,52.79,1800.0,52.8,52.91,52.79,52.79,1800.0
2020-09-28 14:00:00,52.8,52.89,52.8,52.8,1986.0,52.8,52.89,52.8,52.8,1986.0
2020-09-28 14:30:00,53.04,53.04,53.04,53.04,400.0,53.04,53.04,53.04,53.04,400.0
2020-09-28 15:00:00,53.04,53.22,52.98,53.16,4827.0,53.04,53.22,52.98,53.16,4827.0
2020-09-28 15:30:00,53.14,53.25,52.97,53.09,3142.0,53.14,53.25,52.97,53.09,3142.0
2020-09-29 09:30:00,53.38,53.56,53.37,53.56,2595.0,53.38,53.56,53.37,53.56,2595.0
2020-09-29 10:00:00,53.53,53.94,53.53,53.76,3043.0,53.53,53.94,53.53,53.76,3043.0
2020-09-29 10:30:00,53.68,53.68,53.36,53.46,1600.0,53.68,53.68,53.36,53.46,1600.0
2020-09-29 11:00:00,53.47,53.92,53.47,53.65,3466.0,53.47,53.92,53.47,53.65,3466.0
2020-09-29 11:30:00,53.64,53.64,53.33,53.33,2292.0,53.64,53.64,53.33,53.33,2292.0
2020-09-29 12:00:00,53.29,53.47,53.17,53.47,1667.0,53.29,53.47,53.17,53.47,1667.0
2020-09-29 12:30:00,53.73,53.73,53.65,53.65,2000.0,53.73,53.73,53.65,53.65,2000.0
2020-09-29 13:00:00,53.64,53.77,53.54,53.76,2500.0,53.64,53.77,53.54,53.76,2500.0
2020-09-29 13:30:00,53.78,53.8,53.72,53.74,1887.0,53.78,53.8,53.72,53.74,1887.0
2020-09-29 14:00:00,53.8,53.86,53.8,53.86,1420.0,53.8,53.86,53.8,53.86,1420.0
2020-09-29 14:30:00,53.9,53.9,53.79,53.79,2523.0,53.9,53.9,53.79,53.79,2523.0
2020-09-29 15:00:00,53.83,53.83,53.5,53.5,2400.0,53.83,53.83,53.5,53.5,2400.0
2020-09-29 15:30:00,53.54,53.59,53.42,53.48,2718.0,53.54,53.59,53.42,53.48,2718.0
2020-09-30 09:30:00,53.55,53.55,53.27,53.35,2520.0,53.55,53.55,53.27,53.35,2520.0
2020-09-30 10:00:00,53.42,53.71,53.38,53.71,2905.0,53.42,53.71,53.38,53.71,2905.0
2020-09-30 10:30:00,53.6,53.65,53.44,53.58,3000.0,53.6,53.65,53.44,53.58,3000.0
2020-09-30 11:00:00,53.52,53.65,53.43,53.43,2000.0,53.52,53.65,53.43,53.43,2000.0
2020-09-30 11:30:00,53.26,53.32,53.19,53.3,1838.0,53.26,53.32,53.19,53.3,1838.0
2020-09-30 12:00:00,53.33,53.5,53.33,53.43,2800.0,53.33,53.5,53.33,53.43,2800.0
2020-09-30 12:30:00,53.41,53.44,53.22,53.22,1400.0,53.41,53.44,53.22,53.22,1400.0
2020-09-30 13:00:00,53.22,53.22,53.03,53.08,2300.0,53.22,53.22,53.03,53.08,2300.0
2020-09-30 13:30:00,53.25,53.36,53.25,53.36,1300.0,53.25,53.36,53.25,53.36,1300.0
2020-09-30 14:00:00,53.42,53.54,53.25,53.25,2873.0,53.42,53.54,53.25,53.25,2873.0
2020-09-30 14:30:00,53.38,53.38,53.05,53.05,1100.0,53.38,53.38,53.05,53.05,1100.0
2020-09-30 15:00:00,53.26,53.27,52.85,52.93,3173.0,53.26,53.27,52.85,52.93,3173.0
2020-09-30 15:30:00,53.01,53.04,52.87,52.97,4659.0,53.01,53.04,52.87,52.97,4659.0
2020-10-01 09:30:00,54.11,54.12,53.79,53.79,2359.0,54.11,54.12,53.79,53.79,2359.0
2020-10-01 10:00:00,53.67,53.67,53.28,53.3,2942.0,53.67,53.67,53.28,53.3,2942.0
2020-10-01 10:30:00,53.54,53.54,53.51,53.51,1857.0,53.54,53.54,53.51,53.51,1857.0
2020-10-01 11:00:00,53.41,53.69,53.31,53.69,2600.0,53.41,53.69,53.31,53.69,2600.0
2020-10-01 11:30:00,53.73,54.0,53.67,53.92,3827.0,53.73,54.0,53.67,53.92,3827.0
2020-10-01 12:00:00,53.81,53.88,53.81,53.88,1700.0,53.81,53.88,53.81,53.88,1700.0
2020-10-01 12:30:00,53.85,53.93,53.83,53.93,1800.0,53.85,53.93,53.83,53.93,1800.0
2020-10-01 13:00:00,53.88,53.94,53.87,53.94,3233.0,53.88,53.94,53.87,53.94,3233.0
2020-10-01 13:30:00,53.92,54.05,53.91,53.96,2545.0,53.92,54.05,53.91,53.96,2545.0
2020-10-01 14:00:00,53.85,54.0,53.72,54.0,7700.0,53.85,54.0,53.72,54.0,7700.0
2020-10-01 14:30:00,54.24,54.37,54.22,54.29,2992.0,54.24,54.37,54.22,54.29,2992.0
2020-10-01 15:00:00,54.37,54.44,54.08,54.16,4163.0,54.37,54.44,54.08,54.16,4163.0
2020-10-01 15:30:00,54.09,54.18,54.03,54.18,3285.0,54.09,54.18,54.03,54.18,3285.0
2020-10-02 09:30:00,53.04,53.11,52.5,52.7,2725.0,53.04,53.11,52.5,52.7,2725.0
2020-10-02 10:00:00,52.92,53.41,52.92,53.37,3107.0,52.92,53.41,52.92,53.37,3107.0
2020-10-02 10:30:00,53.31,53.34,53.07,53.16,2293.0,53.31,53.34,53.07,53.16,2293.0
2020-10-02 11:00:00,53.19,53.35,53.01,53.35,2307.0,53.19,53.35,53.01,53.35,2307.0
2020-10-02 11:30:00,53.16,53.16,52.66,52.67,3868.0,53.16,53.16,52.66,52.67,3868.0
2020-10-02 12:00:00,52.59,53.06,52.48,53.06,1202.0,52.59,53.06,52.48,53.06,1202.0
2020-10-02 12:30:00,53.05,53.15,53.05,53.07,3995.0,53.05,53.15,53.05,53.07,3995.0
2020-10-02 13:00:00,53.02,53.02,52.84,52.85,1400.0,53.02,53.02,52.84,52.85,1400.0
2020-10-02 13:30:00,52.72,52.83,52.5,52.54,2907.0,52.72,52.83,52.5,52.54,2907.0
2020-10-02 14:00:00,52.55,52.74,52.5,52.5,2714.0,52.55,52.74,52.5,52.5,2714.0
2020-10-02 14:30:00,52.47,52.59,52.4,52.59,1820.0,52.47,52.59,52.4,52.59,1820.0
2020-10-02 15:00:00,52.58,52.7,52.45,52.52,2634.0,52.58,52.7,52.45,52.52,2634.0
2020-10-02 15:30:00,52.51,52.51,52.12,52.22,6265.0,52.51,52.51,52.12,52.22,6265.0
2020-10-05 09:30:00,53.33,53.48,53.33,53.48,1448.0,53.33,53.48,53.33,53.48,1448.0
2020-10-05 10:00:00,53.78,53.85,53.7,53.85,2100.0,53.78,53.85,53.7,53.85,2100.0
2020-10-05 10:30:00,53.81,53.87,53.67,53.78,1719.0,53.81,53.87,53.67,53.78,1719.0
2020-10-05 11:00:00,53.79,54.08,53.79,53.97,3795.0,53.79,54.08,53.79,53.97,3795.0
2020-10-05 11:30:00,53.92,54.06,53.92,54.06,1852.0,53.92,54.06,53.92,54.06,1852.0
2020-10-05 12:00:00,54.24,54.32,54.2,54.2,2382.0,54.24,54.32,54.2,54.2,2382.0
2020-10-05 12:30:00,54.01,54.16,54.01,54.16,300.0,54.01,54.16,54.01,54.16,300.0
2020-10-05 13:00:00,54.06,54.08,53.97,54.08,2994.0,54.06,54.08,53.97,54.08,2994.0
2020-10-05 13:30:00,53.91,53.91,53.86,53.86,200.0,53.91,53.91,53.86,53.86,200.0
2020-10-05 14:00:00,53.91,54.11,53.89,54.01,4786.0,53.91,54.11,53.89,54.01,4786.0
2020-10-05 14:30:00,54.01,54.23,54.0,54.22,2252.0,54.01,54.23,54.0,54.22,2252.0
2020-10-05 15:00:00,54.45,54.45,54.39,54.39,2693.0,54.45,54.45,54.39,54.39,2693.0
2020-10-05 15:30:00,54.37,54.55,54.3,54.55,3996.0,54.37,54.55,54.3,54.55,3996.0
2020-10-06 09:30:00,55.02,55.02,54.81,54.84,1860.0,55.02,55.02,54.81,54.84,1860.0
2020-10-06 10:00:00,54.96,55.45,54.96,55.45,1679.0,54.96,55.45,54.96,55.45,1679.0
2020-10-06 10:30:00,55.65,55.65,55.42,55.42,2409.0,55.65,55.65,55.42,55.42,2409.0
2020-10-06 11:00:00,55.55,55.58,55.47,55.47,2100.0,55.55,55.58,55.47,55.47,2100.0
2020-10-06 11:30:00,55.4,55.4,55.19,55.19,2096.0,55.4,55.4,55.19,55.19,2096.0
2020-10-06 12:00:00,55.42,55.44,55.42,55.44,200.0,55.42,55.44,55.42,55.44,200.0
2020-10-06 12:30:00,55.58,55.59,55.52,55.59,4000.0,55.58,55.59,55.52,55.59,4000.0
2020-10-06 13:00:00,55.76,55.83,55.71,55.82,3196.0,55.76,55.83,55.71,55.82,3196.0
2020-10-06 13:30:00,55.9,55.9,55.9,55.9,100.0,55.9,55.9,55.9,55.9,100.0
2020-10-06 14:00:00,56.02,56.18,55.99,56.12,3277.0,56.02,56.18,55.99,56.12,3277.0
2020-10-06 14:30:00,56.17,56.33,55.4,55.4,1685.0,56.17,56.33,55.4,55.4,1685.0
2020-10-06 15:00:00,55.21,55.21,54.83,55.1,3586.0,55.21,55.21,54.83,55.1,3586.0
2020-10-06 15:30:00,55.11,55.53,54.86,55.21,9390.0,55.11,55.53,54.86,55.21,9390.0
2020-10-07 09:30:00,56.0,56.03,55.93,56.01,2033.0,56.0,56.03,55.93,56.01,2033.0
2020-10-07 10:00:00,55.96,56.09,55.69,55.69,1900.0,55.96,56.09,55.69,55.69,1900.0
2020-10-07 10:30:00,55.77,56.03,55.75,56.03,2680.0,55.77,56.03,55.75,56.03,2680.0
2020-10-07 11:00:00,56.12,56.12,55.94,55.97,1890.0,56.12,56.12,55.94,55.97,1890.0
2020-10-07 11:30:00,56.08,56.08,55.78,55.78,2732.0,56.08,56.08,55.78,55.78,2732.0
2020-10-07 12:00:00,55.76,55.76,55.64,55.67,2153.0,55.76,55.76,55.64,55.67,2153.0
2020-10-07 12:30:00,55.65,55.75,55.65,55.75,1055.0,55.65,55.75,55.65,55.75,1055.0
2020-10-07 13:00:00,55.83,55.83,55.68,55.68,2193.0,55.83,55.83,55.68,55.68,2193.0
2020-10-07 13:30:00,55.72,55.88,55.72,55.8,2600.0,55.72,55.88,55.72,55.8,2600.0
2020-10-07 14:00:00,55.8,55.81,55.7,55.75,2679.0,55.8,55.81,55.7,55.75,2679.0
2020-10-07 14:30:00,55.68,55.89,55.68,55.86,1780.0,55.68,55.89,55.68,55.86,1780.0
2020-10-07 15:00:00,55.79,56.08,55.79,55.97,3792.0,55.79,56.08,55.79,55.97,3792.0
2020-10-07 15:30:00,55.96,55.96,55.74,55.85,2915.0,55.96,55.96,55.74,55.85,2915.0
2020-10-08 09:30:00,56.28,56.89,56.28,56.64,2799.0,56.28,56.89,56.28,56.64,2799.0
2020-10-08 10:00:00,56.65,56.83,56.5,56.5,2411.0,56.65,56.83,56.5,56.5,2411.0
2020-10-08 10:30:00,56.62,56.68,56.55,56.58,2200.0,56.62,56.68,56.55,56.58,2200.0
2020-10-08 11:00:00,56.56,56.62,56.46,56.46,1800.0,56.56,56.62,56.46,56.46,1800.0
2020-10-08 11:30:00,56.39,56.51,56.14,56.51,3325.0,56.39,56.51,56.14,56.51,3325.0
2020-10-08 12:00:00,56.74,56.74,56.65,56.66,2286.0,56.74,56.74,56.65,56.66,2286.0
2020-10-08 12:30:00,56.56,56.56,56.55,56.56,300.0,56.56,56.56,56.55,56.56,300.0
2020-10-08 13:00:00,56.59,56.6,56.47,56.54,2667.0,56.59,56.6,56.47,56.54,2667.0
2020-10-08 13:30:00,56.48,56.52,56.45,56.52,1500.0,56.48,56.52,56.45,56.52,1500.0
2020-10-08 14:00:00,56.6,56.67,56.51,56.52,3203.0,56.6,56.67,56.51,56.52,3203.0
2020-10-08 14:30:00,56.55,56.65,56.39,56.39,2686.0,56.55,56.65,56.39,56.39,2686.0
2020-10-08 15:00:00,56.52,56.6,56.47,56.56,4254.0,56.52,56.6,56.47,56.56,4254.0
2020-10-08 15:30:00,56.56,56.62,56.34,56.54,5744.0,56.56,56.62,56.34,56.54,5744.0
2020-10-09 09:30:00,57.86,57.86,57.7,57.77,3545.0,57.86,57.86,57.7,57.77,3545.0
2020-10-09 10:00:00,57.71,57.71,57.42,57.42,2000.0,57.71,57.71,57.42,57.42,2000.0
2020-10-09 10:30:00,57.4,57.48,57.29,57.43,2444.0,57.4,57.48,57.29,57.43,2444.0
2020-10-09 11:00:00,57.49,57.73,57.49,57.58,1979.0,57.49,57.73,57.49,57.58,1979.0
2020-10-09 11:30:00,57.47,58.03,57.41,58.02,3187.0,57.47,58.03,57.41,58.02,3187.0
2020-10-09 12:00:00,58.1,58.1,57.86,57.86,2286.0,58.1,58.1,57.86,57.86,2286.0
2020-10-09 12:30:00,57.91,58.0,57.91,57.98,2737.0,57.91,58.0,57.91,57.98,2737.0
2020-10-09 13:00:00,57.98,57.98,57.8,57.83,1700.0,57.98,57.98,57.8,57.83,1700.0
2020-10-09 13:30:00,57.74,57.74,57.62,57.71,1576.0,57.74,57.74,57.62,57.71,1576.0
2020-10-09 14:00:00,57.72,57.72,57.64,57.68,1800.0,57.72,57.72,57.64,57.68,1800.0
2020-10-09 14:30:00,57.72,57.8,57.68,57.8,964.0,57.72,57.8,57.68,57.8,964.0
2020-10-09 15:00:00,57.87,57.91,57.79,57.79,4290.0,57.87,57.91,57.79,57.79,4290.0
2020-10-09 15:30:00,57.82,57.97,57.8,57.96,4057.0,57.82,57.97,57.8,57.96,4057.0
2020-10-12 10:00:00,58.18,58.18,58.18,58.18,100.0,58.18,58.18,58.18,58.18,100.0
2020-10-12 10:30:00,58.13,58.13,57.97,58.03,2200.0,58.13,58.13,57.97,58.03,2200.0
2020-10-12 11:00:00,58.15,58.35,58.15,58.2,2757.0,58.15,58.35,58.15,58.2,2757.0
2020-10-12 11:30:00,58.2,58.2,58.0,58.06,3083.0,58.2,58.2,58.0,58.06,3083.0
2020-10-12 12:00:00,58.06,58.06,58.06,58.06,0.0,58.06,58.06,58.06,58.06,0.0
2020-10-12 12:30:00,58.09,58.09,58.09,58.09,200.0,58.09,58.09,58.09,58.09,200.0
2020-10-12 13:00:00,58.06,58.06,58.06,58.06,100.0,58.06,58.06,58.06,58.06,100.0
2020-10-12 13:30:00,58.06,58.06,58.06,58.06,0.0,58.06,58.06,58.06,58.06,0.0
2020-10-12 14:00:00,58.38,58.57,58.38,58.57,300.0,58.38,58.57,58.38,58.57,300.0
2020-10-12 14:30:00,58.66,58.71,58.6,58.61,400.0,58.66,58.71,58.6,58.61,400.0
2020-10-12 15:00:00,58.49,58.59,58.49,58.59,300.0,58.49,58.59,58.49,58.59,300.0
2020-10-12 15:30:00,58.56,58.6,58.41,58.51,1700.0,58.56,58.6,58.41,58.51,1700.0
2020-10-13 09:30:00,58.27,58.28,58.27,58.28,600.0,58.27,58.28,58.27,58.28,600.0
2020-10-13 10:00:00,57.84,57.84,57.84,57.84,100.0,57.84,57.84,57.84,57.84,100.0
2020-10-13 10:30:00,57.95,57.95,57.95,57.95,100.0,57.95,57.95,57.95,57.95,100.0
2020-10-13 11:00:00,58.23,58.34,58.21,58.31,600.0,58.23,58.34,58.21,58.31,600.0
2020-10-13 11:30:00,58.36,58.36,58.36,58.36,100.0,58.36,58.36,58.36,58.36,100.0
2020-10-13 12:00:00,58.24,58.31,58.24,58.31,300.0,58.24,58.31,58.24,58.31,300.0
2020-10-13 12:30:00,58.36,58.4,58.36,58.4,200.0,58.36,58.4,58.36,58.4,200.0
2020-10-13 13:00:00,58.46,58.46,58.38,58.45,400.0,58.46,58.46,58.38,58.45,400.0
2020-10-13 13:30:00,58.53,58.53,58.53,58.53,100.0,58.53,58.53,58.53,58.53,100.0
2020-10-13 14:00:00,58.53,58.53,58.53,58.53,0.0,58.53,58.53,58.53,58.53,0.0
2020-10-13 14:30:00,58.53,58.53,58.53,58.53,0.0,58.53,58.53,58.53,58.53,0.0
2020-10-13 15:00:00,58.53,58.53,58.53,58.53,0.0,58.53,58.53,58.53,58.53,0.0
2020-10-13 15:30:00,58.31,58.32,57.97,58.1,600.0,58.31,58.32,57.97,58.1,600.0
2020-10-14 09:30:00,58.05,58.08,58.05,58.08,300.0,58.05,58.08,58.05,58.08,300.0
2020-10-14 10:00:00,58.03,58.03,57.84,57.84,200.0,58.03,58.03,57.84,57.84,200.0
2020-10-14 10:30:00,58.01,58.01,58.01,58.01,100.0,58.01,58.01,58.01,58.01,100.0
2020-10-14 11:00:00,58.05,58.31,58.01,58.04,1081.0,58.05,58.31,58.01,58.04,1081.0
2020-10-14 11:30:00,57.94,57.94,57.55,57.55,200.0,57.94,57.94,57.55,57.55,200.0
2020-10-14 12:00:00,57.27,57.27,57.27,57.27,100.0,57.27,57.27,57.27,57.27,100.0
2020-10-14 12:30:00,57.27,57.27,57.27,57.27,0.0,57.27,57.27,57.27,57.27,0.0
2020-10-14 13:00:00,57.22,57.22,57.22,57.22,100.0,57.22,57.22,57.22,57.22,100.0
2020-10-14 13:30:00,57.18,57.26,57.18,57.26,200.0,57.18,57.26,57.18,57.26,200.0
2020-10-14 14:00:00,57.21,57.21,57.21,57.21,100.0,57.21,57.21,57.21,57.21,100.0
2020-10-14 14:30:00,57.21,57.21,57.21,57.21,0.0,57.21,57.21,57.21,57.21,0.0
2020-10-14 15:00:00,57.23,57.35,57.23,57.33,500.0,57.23,57.35,57.23,57.33,500.0
2020-10-14 15:30:00,57.33,57.33,57.0,57.02,2200.0,57.33,57.33,57.0,57.02,2200.0
2020-10-15 09:30:00,56.24,56.39,56.16,56.39,800.0,56.24,56.39,56.16,56.39,800.0
2020-10-15 10:00:00,56.29,56.34,55.88,55.88,1000.0,56.29,56.34,55.88,55.88,1000.0
2020-10-15 10:30:00,55.99,55.99,55.99,55.99,100.0,55.99,55.99,55.99,55.99,100.0
2020-10-15 11:00:00,56.14,56.4,56.14,56.4,400.0,56.14,56.4,56.14,56.4,400.0
2020-10-15 11:30:00,56.51,56.51,56.51,56.51,100.0,56.51,56.51,56.51,56.51,100.0
2020-10-15 12:00:00,56.46,56.59,56.35,56.49,1400.0,56.46,56.59,56.35,56.49,1400.0
2020-10-15 12:30:00,56.51,56.63,56.46,56.58,1402.0,56.51,56.63,56.46,56.58,1402.0
2020-10-15 13:00:00,56.61,56.82,56.61,56.75,1100.0,56.61,56.82,56.61,56.75,1100.0
2020-10-15 13:30:00,56.74,56.74,56.64,56.67,400.0,56.74,56.74,56.64,56.67,400.0
2020-10-15 14:00:00,56.68,56.71,56.63,56.71,1800.0,56.68,56.71,56.63,56.71,1800.0
2020-10-15 14:30:00,56.71,56.76,56.69,56.74,1100.0,56.71,56.76,56.69,56.74,1100.0
2020-10-15 15:00:00,56.7,56.96,56.7,56.96,800.0,56.7,56.96,56.7,56.96,800.0
2020-10-15 15:30:00,56.96,57.16,56.96,57.13,3400.0,56.96,57.16,56.96,57.13,3400.0
2020-10-16 09:30:00,57.23,57.23,57.23,57.23,700.0,57.23,57.23,57.23,57.23,700.0
2020-10-16 10:00:00,57.23,57.23,57.23,57.23,0.0,57.23,57.23,57.23,57.23,0.0
2020-10-16 10:30:00,57.33,57.33,57.23,57.23,300.0,57.33,57.33,57.23,57.23,300.0
2020-10-16 11:00:00,57.04,57.14,56.49,56.49,1100.0,57.04,57.14,56.49,56.49,1100.0
2020-10-16 11:30:00,56.46,56.49,56.46,56.49,200.0,56.46,56.49,56.46,56.49,200.0
2020-10-16 12:00:00,56.59,56.59,56.59,56.59,100.0,56.59,56.59,56.59,56.59,100.0
2020-10-16 12:30:00,56.52,56.52,56.37,56.47,500.0,56.52,56.52,56.37,56.47,500.0
2020-10-16 13:00:00,56.44,56.6,56.44,56.59,800.0,56.44,56.6,56.44,56.59,800.0
2020-10-16 13:30:00,56.59,56.59,56.59,56.59,0.0,56.59,56.59,56.59,56.59,0.0
2020-10-16 14:00:00,56.59,56.59,56.59,56.59,0.0,56.59,56.59,56.59,56.59,0.0
2020-10-16 14:30:00,56.59,56.59,56.59,56.59,0.0,56.59,56.59,56.59,56.59,0.0
2020-10-16 15:00:00,56.56,56.56,56.38,56.38,200.0,56.56,56.56,56.38,56.38,200.0
2020-10-16 15:30:00,56.44,56.46,56.32,56.37,640.0,56.44,56.46,56.32,56.37,640.0
2020-10-19 09:30:00,56.87,56.87,56.87,56.87,100.0,56.87,56.87,56.87,56.87,100.0
2020-10-19 10:00:00,56.73,57.05,56.73,57.05,500.0,56.73,57.05,56.73,57.05,500.0
2020-10-19 10:30:00,56.95,56.95,56.68,56.68,400.0,56.95,56.95,56.68,56.68,400.0
2020-10-19 11:00:00,56.87,56.87,56.85,56.87,300.0,56.87,56.87,56.85,56.87,300.0
2020-10-19 11:30:00,56.68,56.68,56.68,56.68,100.0,56.68,56.68,56.68,56.68,100.0
2020-10-19 12:00:00,56.58,56.58,56.53,56.54,300.0,56.58,56.58,56.53,56.54,300.0
2020-10-19 12:30:00,56.49,56.49,56.49,56.49,100.0,56.49,56.49,56.49,56.49,100.0
2020-10-19 13:00:00,56.43,56.43,56.41,56.41,200.0,56.43,56.43,56.41,56.41,200.0
2020-10-19 13:30:00,56.36,56.46,56.36,56.46,200.0,56.36,56.46,56.36,56.46,200.0
2020-10-19 14:00:00,56.49,56.49,56.49,56.49,100.0,56.49,56.49,56.49,56.49,100.0
2020-10-19 14:30:00,56.36,56.36,56.14,56.14,300.0,56.36,56.36,56.14,56.14,300.0
2020-10-19 15:00:00,56.12,56.12,56.03,56.12,1000.0,56.12,56.12,56.03,56.12,1000.0
2020-10-19 15:30:00,56.3,56.39,56.17,56.24,2000.0,56.3,56.39,56.17,56.24,2000.0
2020-10-20 09:30:00,56.71,56.71,56.7,56.7,300.0,56.71,56.71,56.7,56.7,300.0
2020-10-20 10:00:00,56.53,56.53,56.41,56.43,400.0,56.53,56.53,56.41,56.43,400.0
2020-10-20 10:30:00,56.46,56.46,56.46,56.46,100.0,56.46,56.46,56.46,56.46,100.0
2020-10-20 11:00:00,56.32,56.51,56.32,56.5,300.0,56.32,56.51,56.32,56.5,300.0
2020-10-20 11:30:00,56.43,56.49,56.43,56.49,300.0,56.43,56.49,56.43,56.49,300.0
2020-10-20 12:00:00,56.61,56.64,56.61,56.64,200.0,56.61,56.64,56.61,56.64,200.0
2020-10-20 12:30:00,56.8,56.87,56.8,56.85,300.0,56.8,56.87,56.8,56.85,300.0
2020-10-20 13:00:00,56.87,56.89,56.6,56.69,600.0,56.87,56.89,56.6,56.69,600.0
2020-10-20 13:30:00,56.7,56.79,56.64,56.64,500.0,56.7,56.79,56.64,56.64,500.0
2020-10-20 14:00:00,56.53,56.53,56.37,56.37,1200.0,56.53,56.53,56.37,56.37,1200.0
2020-10-20 14:30:00,56.34,56.41,56.34,56.41,200.0,56.34,56.41,56.34,56.41,200.0
2020-10-20 15:00:00,56.16,56.16,55.93,56.1,2497.0,56.16,56.16,55.93,56.1,2497.0
2020-10-20 15:30:00,56.0,56.5,56.0,56.4,2700.0,56.0,56.5,56.0,56.4,2700.0
2020-10-21 09:30:00,56.51,56.51,56.51,56.51,100.0,56.51,56.51,56.51,56.51,100.0
2020-10-21 10:00:00,56.71,56.71,56.57,56.57,200.0,56.71,56.71,56.57,56.57,200.0
2020-10-21 10:30:00,56.77,56.87,56.39,56.53,1200.0,56.77,56.87,56.39,56.53,1200.0
2020-10-21 11:00:00,56.21,56.34,56.19,56.3,700.0,56.21,56.34,56.19,56.3,700.0
2020-10-21 11:30:00,56.57,56.57,56.43,56.43,600.0,56.57,56.57,56.43,56.43,600.0
2020-10-21 12:00:00,56.47,56.63,56.45,56.63,400.0,56.47,56.63,56.45,56.63,400.0
2020-10-21 12:30:00,56.4,56.4,56.13,56.15,500.0,56.4,56.4,56.13,56.15,500.0
2020-10-21 13:00:00,56.29,56.29,56.29,56.29,100.0,56.29,56.29,56.29,56.29,100.0
2020-10-21 13:30:00,56.31,56.31,56.31,56.31,100.0,56.31,56.31,56.31,56.31,100.0
2020-10-21 14:00:00,56.29,56.33,56.2,56.29,800.0,56.29,56.33,56.2,56.29,800.0
2020-10-21 14:30:00,56.34,56.35,56.34,56.35,200.0,56.34,56.35,56.34,56.35,200.0
2020-10-21 15:00:00,56.34,56.51,56.33,56.45,1416.0,56.34,56.51,56.33,56.45,1416.0
2020-10-21 15:30:00,56.41,56.41,56.0,56.01,2934.0,56.41,56.41,56.0,56.01,2934.0
2020-10-22 09:30:00,56.5,56.5,56.31,56.31,200.0,56.5,56.5,56.31,56.31,200.0
2020-10-22 10:00:00,56.12,56.13,55.85,55.85,400.0,56.12,56.13,55.85,55.85,400.0
2020-10-22 10:30:00,55.82,55.84,55.72,55.72,300.0,55.82,55.84,55.72,55.72,300.0
2020-10-22 11:00:00,56.13,56.13,56.09,56.09,500.0,56.13,56.13,56.09,56.09,500.0
2020-10-22 11:30:00,56.35,56.35,56.13,56.13,900.0,56.35,56.35,56.13,56.13,900.0
2020-10-22 12:00:00,56.08,56.16,56.0,56.0,1480.0,56.08,56.16,56.0,56.0,1480.0
2020-10-22 12:30:00,56.01,56.1,56.01,56.1,574.0,56.01,56.1,56.01,56.1,574.0
2020-10-22 13:00:00,56.37,56.69,56.37,56.69,600.0,56.37,56.69,56.37,56.69,600.0
2020-10-22 13:30:00,56.81,56.84,56.8,56.84,400.0,56.81,56.84,56.8,56.84,400.0
2020-10-22 14:00:00,56.9,56.97,56.83,56.93,597.0,56.9,56.97,56.83,56.93,597.0
2020-10-22 14:30:00,56.97,57.0,56.97,57.0,1000.0,56.97,57.0,56.97,57.0,1000.0
2020-10-22 15:00:00,56.93,56.93,56.75,56.83,1011.0,56.93,56.93,56.75,56.83,1011.0
2020-10-22 15:30:00,57.1,57.1,56.77,56.97,1900.0,57.1,57.1,56.77,56.97,1900.0
2020-10-23 10:00:00,57.03,57.05,57.03,57.05,200.0,57.03,57.05,57.03,57.05,200.0
2020-10-23 10:30:00,57.43,57.43,57.21,57.22,500.0,57.43,57.43,57.21,57.22,500.0
2020-10-23 11:00:00,57.3,57.33,57.3,57.33,200.0,57.3,57.33,57.3,57.33,200.0
2020-10-23 11:30:00,57.36,57.36,57.28,57.31,400.0,57.36,57.36,57.28,57.31,400.0
2020-10-23 12:00:00,56.98,57.02,56.86,56.86,300.0,56.98,57.02,56.86,56.86,300.0
2020-10-23 12:30:00,56.99,57.11,56.99,57.01,688.0,56.99,57.11,56.99,57.01,688.0
2020-10-23 13:00:00,57.02,57.04,57.0,57.0,549.0,57.02,57.04,57.0,57.0,549.0
2020-10-23 13:30:00,57.06,57.06,57.06,57.06,100.0,57.06,57.06,57.06,57.06,100.0
2020-10-23 14:00:00,57.01,57.05,56.99,56.99,400.0,57.01,57.05,56.99,56.99,400.0
2020-10-23 14:30:00,56.96,56.99,56.96,56.96,400.0,56.96,56.99,56.96,56.96,400.0
2020-10-23 15:00:00,57.11,57.12,57.02,57.02,560.0,57.11,57.12,57.02,57.02,560.0
2020-10-23 15:30:00,57.01,57.02,56.84,57.02,801.0,57.01,57.02,56.84,57.02,801.0
2020-10-26 09:30:00,56.39,56.65,56.39,56.65,200.0,56.39,56.65,56.39,56.65,200.0
2020-10-26 10:00:00,56.75,56.75,56.5,56.5,400.0,56.75,56.75,56.5,56.5,400.0
2020-10-26 10:30:00,56.22,56.33,56.05,56.05,700.0,56.22,56.33,56.05,56.05,700.0
2020-10-26 11:00:00,56.07,56.18,56.01,56.01,400.0,56.07,56.18,56.01,56.01,400.0
2020-10-26 11:30:00,55.97,56.13,55.97,56.13,600.0,55.97,56.13,55.97,56.13,600.0
2020-10-26 12:00:00,55.99,55.99,55.92,55.94,400.0,55.99,55.99,55.92,55.94,400.0
2020-10-26 12:30:00,55.83,55.83,55.76,55.76,200.0,55.83,55.83,55.76,55.76,200.0
2020-10-26 13:00:00,55.45,55.45,55.45,55.45,100.0,55.45,55.45,55.45,55.45,100.0
2020-10-26 13:30:00,55.18,55.31,55.18,55.31,300.0,55.18,55.31,55.18,55.31,300.0
2020-10-26 14:00:00,55.46,55.58,55.46,55.58,400.0,55.46,55.58,55.46,55.58,400.0
2020-10-26 14:30:00,55.63,55.74,55.63,55.74,400.0,55.63,55.74,55.63,55.74,400.0
2020-10-26 15:00:00,55.86,55.86,55.73,55.73,500.0,55.86,55.86,55.73,55.73,500.0
2020-10-26 15:30:00,55.93,55.94,55.66,55.92,1317.0,55.93,55.94,55.66,55.92,1317.0
2020-10-27 09:30:00,56.03,56.03,55.86,55.86,400.0,56.03,56.03,55.86,55.86,400.0
2020-10-27 10:00:00,55.74,55.74,55.43,55.43,500.0,55.74,55.74,55.43,55.43,500.0
2020-10-27 10:30:00,55.58,55.58,55.48,55.48,500.0,55.58,55.58,55.48,55.48,500.0
2020-10-27 11:00:00,55.69,55.94,55.69,55.94,300.0,55.69,55.94,55.69,55.94,300.0
2020-10-27 11:30:00,55.94,55.94,55.94,55.94,0.0,55.94,55.94,55.94,55.94,0.0
2020-10-27 12:00:00,55.47,55.47,55.46,55.46,200.0,55.47,55.47,55.46,55.46,200.0
2020-10-27 12:30:00,55.0,55.0,55.0,55.0,100.0,55.0,55.0,55.0,55.0,100.0
2020-10-27 13:00:00,55.03,55.06,55.0,55.06,522.0,55.03,55.06,55.0,55.06,522.0
2020-10-27 13:30:00,55.21,55.46,55.21,55.46,700.0,55.21,55.46,55.21,55.46,700.0
2020-10-27 14:00:00,55.5,55.57,55.37,55.37,700.0,55.5,55.57,55.37,55.37,700.0
2020-10-27 14:30:00,55.36,55.44,55.36,55.44,800.0,55.36,55.44,55.36,55.44,800.0
2020-10-27 15:00:00,55.49,55.55,55.46,55.55,900.0,55.49,55.55,55.46,55.55,900.0
2020-10-27 15:30:00,55.61,55.64,55.4,55.43,4577.0,55.61,55.64,55.4,55.43,4577.0
2020-10-28 09:30:00,54.5,54.5,53.54,53.54,400.0,54.5,54.5,53.54,53.54,400.0
2020-10-28 10:00:00,53.82,53.82,53.53,53.56,600.0,53.82,53.82,53.53,53.56,600.0
2020-10-28 10:30:00,53.51,53.55,53.34,53.34,300.0,53.51,53.55,53.34,53.34,300.0
2020-10-28 11:00:00,53.48,53.48,53.48,53.48,100.0,53.48,53.48,53.48,53.48,100.0
2020-10-28 11:30:00,53.16,53.16,53.0,53.16,800.0,53.16,53.16,53.0,53.16,800.0
2020-10-28 12:00:00,53.39,53.39,53.39,53.39,100.0,53.39,53.39,53.39,53.39,100.0
2020-10-28 12:30:00,53.16,53.27,53.06,53.06,700.0,53.16,53.27,53.06,53.06,700.0
2020-10-28 13:00:00,52.97,52.97,52.81,52.85,500.0,52.97,52.97,52.81,52.85,500.0
2020-10-28 13:30:00,53.04,53.04,53.02,53.02,300.0,53.04,53.04,53.02,53.02,300.0
2020-10-28 14:00:00,53.02,53.02,52.74,52.81,600.0,53.02,53.02,52.74,52.81,600.0
2020-10-28 14:30:00,52.9,52.9,52.73,52.73,200.0,52.9,52.9,52.73,52.73,200.0
2020-10-28 15:00:00,52.84,53.04,52.8,53.01,800.0,52.84,53.04,52.8,53.01,800.0
2020-10-28 15:30:00,53.04,53.04,52.44,52.44,2895.0,53.04,53.04,52.44,52.44,2895.0
2020-10-29 09:30:00,52.84,53.54,52.84,53.49,700.0,52.84,53.54,52.84,53.49,700.0
2020-10-29 10:00:00,54.04,54.29,53.95,54.07,912.0,54.04,54.29,53.95,54.07,912.0
2020-10-29 10:30:00,54.16,54.31,54.07,54.23,900.0,54.16,54.31,54.07,54.23,900.0
2020-10-29 11:00:00,54.67,54.67,54.56,54.56,200.0,54.67,54.67,54.56,54.56,200.0
2020-10-29 11:30:00,54.51,54.51,54.03,54.03,400.0,54.51,54.51,54.03,54.03,400.0
2020-10-29 12:00:00,54.18,54.21,54.15,54.21,500.0,54.18,54.21,54.15,54.21,500.0
2020-10-29 12:30:00,54.16,54.35,54.15,54.35,600.0,54.16,54.35,54.15,54.35,600.0
2020-10-29 13:00:00,54.31,54.31,54.26,54.26,400.0,54.31,54.31,54.26,54.26,400.0
2020-10-29 13:30:00,54.26,54.63,54.26,54.63,900.0,54.26,54.63,54.26,54.63,900.0
2020-10-29 14:00:00,54.74,55.28,54.74,55.22,1300.0,54.74,55.28,54.74,55.22,1300.0
2020-10-29 14:30:00,55.22,55.22,55.14,55.14,300.0,55.22,55.22,55.14,55.14,300.0
2020-10-29 15:00:00,55.24,55.24,54.88,54.96,1920.0,55.24,55.24,54.88,54.96,1920.0
2020-10-29 15:30:00,55.0,55.37,54.98,55.21,4817.0,55.0,55.37,54.98,55.21,4817.0
2020-10-30 09:30:00,54.76,54.76,54.76,54.76,100.0,54.76,54.76,54.76,54.76,100.0
2020-10-30 10:00:00,54.67,54.69,54.67,54.67,300.0,54.67,54.69,54.67,54.67,300.0
2020-10-30 10:30:00,54.0,54.11,53.93,53.93,1299.0,54.0,54.11,53.93,53.93,1299.0
2020-10-30 11:00:00,54.16,54.16,53.97,54.13,448.0,54.16,54.16,53.97,54.13,448.0
2020-10-30 11:30:00,54.2,54.21,54.13,54.13,600.0,54.2,54.21,54.13,54.13,600.0
2020-10-30 12:00:00,54.38,54.38,54.38,54.38,100.0,54.38,54.38,54.38,54.38,100.0
2020-10-30 12:30:00,54.6,54.6,54.4,54.4,600.0,54.6,54.6,54.4,54.4,600.0
2020-10-30 13:00:00,54.17,54.22,54.17,54.22,200.0,54.17,54.22,54.17,54.22,200.0
2020-10-30 13:30:00,54.27,54.27,54.18,54.18,512.0,54.27,54.27,54.18,54.18,512.0
2020-10-30 14:00:00,54.26,54.3,54.26,54.28,400.0,54.26,54.3,54.26,54.28,400.0
2020-10-30 14:30:00,54.14,54.22,54.0,54.07,600.0,54.14,54.22,54.0,54.07,600.0
2020-10-30 15:00:00,54.08,54.21,54.08,54.21,700.0,54.08,54.21,54.08,54.21,700.0
2020-10-30 15:30:00,54.2,54.95,54.2,54.95,5173.0,54.2,54.95,54.2,54.95,5173.0
2020-11-02 09:30:00,55.38,55.39,55.38,55.39,200.0,55.38,55.39,55.38,55.39,200.0
2020-11-02 10:00:00,55.52,55.65,55.42,55.65,800.0,55.52,55.65,55.42,55.65,800.0
2020-11-02 10:30:00,55.54,55.54,55.07,55.15,700.0,55.54,55.54,55.07,55.15,700.0
2020-11-02 11:00:00,55.01,55.02,55.01,55.01,300.0,55.01,55.02,55.01,55.01,300.0
2020-11-02 11:30:00,54.47,54.63,54.47,54.63,200.0,54.47,54.63,54.47,54.63,200.0
2020-11-02 12:00:00,54.49,54.55,54.49,54.55,594.0,54.49,54.55,54.49,54.55,594.0
2020-11-02 12:30:00,54.07,54.07,53.99,54.01,800.0,54.07,54.07,53.99,54.01,800.0
2020-11-02 13:00:00,53.94,53.94,53.74,53.76,1300.0,53.94,53.94,53.74,53.76,1300.0
2020-11-02 13:30:00,53.85,53.92,53.77,53.77,659.0,53.85,53.92,53.77,53.77,659.0
2020-11-02 14:00:00,53.74,53.84,53.74,53.83,900.0,53.74,53.84,53.74,53.83,900.0
2020-11-02 14:30:00,53.99,54.13,53.9,53.9,900.0,53.99,54.13,53.9,53.9,900.0
2020-11-02 15:00:00,53.93,53.94,53.79,53.79,1502.0,53.93,53.94,53.79,53.79,1502.0
2020-11-02 15:30:00,53.83,54.02,53.74,53.97,4112.0,53.83,54.02,53.74,53.97,4112.0
2020-11-03 09:30:00,54.59,55.26,54.59,55.26,1000.0,54.59,55.26,54.59,55.26,1000.0
2020-11-03 10:00:00,55.54,55.54,55.32,55.32,200.0,55.54,55.54,55.32,55.32,200.0
2020-11-03 10:30:00,55.48,55.5,55.41,55.41,435.0,55.48,55.5,55.41,55.41,435.0
2020-11-03 11:00:00,55.49,55.58,55.45,55.45,2079.0,55.49,55.58,55.45,55.45,2079.0
2020-11-03 11:30:00,55.49,55.88,55.49,55.88,2477.0,55.49,55.88,55.49,55.88,2477.0
2020-11-03 12:00:00,56.01,56.14,55.99,56.0,1301.0,56.01,56.14,55.99,56.0,1301.0
2020-11-03 12:30:00,55.96,55.97,55.67,55.7,1465.0,55.96,55.97,55.67,55.7,1465.0
2020-11-03 13:00:00,55.66,56.14,55.63,56.09,2810.0,55.66,56.14,55.63,56.09,2810.0
2020-11-03 13:30:00,56.05,56.05,55.99,56.04,500.0,56.05,56.05,55.99,56.04,500.0
2020-11-03 14:00:00,56.22,56.38,56.22,56.38,300.0,56.22,56.38,56.22,56.38,300.0
2020-11-03 14:30:00,56.33,56.5,56.33,56.38,800.0,56.33,56.5,56.33,56.38,800.0
2020-11-03 15:00:00,56.4,56.51,56.19,56.51,1700.0,56.4,56.51,56.19,56.51,1700.0
2020-11-03 15:30:00,56.47,56.58,56.28,56.4,4192.0,56.47,56.58,56.28,56.4,4192.0
2020-11-04 09:30:00,56.35,57.41,56.35,57.41,300.0,56.35,57.41,56.35,57.41,300.0
2020-11-04 10:00:00,57.52,57.77,57.4,57.77,1000.0,57.52,57.77,57.4,57.77,1000.0
2020-11-04 10:30:00,58.0,58.0,57.32,57.5,500.0,58.0,58.0,57.32,57.5,500.0
2020-11-04 11:00:00,57.46,57.72,57.22,57.72,600.0,57.46,57.72,57.22,57.72,600.0
2020-11-04 11:30:00,57.88,58.51,57.88,58.51,600.0,57.88,58.51,57.88,58.51,600.0
2020-11-04 12:00:00,58.52,58.89,58.47,58.81,2030.0,58.52,58.89,58.47,58.81,2030.0
2020-11-04 12:30:00,58.96,58.96,58.64,58.71,900.0,58.96,58.96,58.64,58.71,900.0
2020-11-04 13:00:00,58.91,58.91,58.73,58.73,500.0,58.91,58.91,58.73,58.73,500.0
2020-11-04 13:30:00,58.73,58.73,58.73,58.73,0.0,58.73,58.73,58.73,58.73,0.0
2020-11-04 14:00:00,58.77,58.78,58.77,58.78,200.0,58.77,58.78,58.77,58.78,200.0
2020-11-04 14:30:00,58.76,58.76,58.63,58.64,400.0,58.76,58.76,58.63,58.64,400.0
2020-11-04 15:00:00,58.6,58.6,58.59,58.59,200.0,58.6,58.6,58.59,58.59,200.0
2020-11-04 15:30:00,58.66,58.91,58.66,58.88,1240.0,58.66,58.91,58.66,58.88,1240.0
2020-11-05 09:30:00,60.0,60.0,60.0,60.0,100.0,60.0,60.0,60.0,60.0,100.0
2020-11-05 10:00:00,60.43,60.71,60.43,60.47,848.0,60.43,60.71,60.43,60.47,848.0
2020-11-05 10:30:00,60.59,60.59,60.58,60.58,200.0,60.59,60.59,60.58,60.58,200.0
2020-11-05 11:00:00,60.54,60.54,60.54,60.54,100.0,60.54,60.54,60.54,60.54,100.0
2020-11-05 11:30:00,60.56,60.56,60.55,60.55,300.0,60.56,60.56,60.55,60.55,300.0
2020-11-05 12:00:00,60.69,60.69,60.69,60.69,100.0,60.69,60.69,60.69,60.69,100.0
2020-11-05 12:30:00,60.57,60.57,60.57,60.57,100.0,60.57,60.57,60.57,60.57,100.0
2020-11-05 13:00:00,60.92,60.92,60.92,60.92,100.0,60.92,60.92,60.92,60.92,100.0
2020-11-05 13:30:00,60.9,61.27,60.9,61.26,556.0,60.9,61.27,60.9,61.26,556.0
2020-11-05 14:00:00,61.23,61.4,61.23,61.4,300.0,61.23,61.4,61.23,61.4,300.0
2020-11-05 14:30:00,61.33,61.41,61.31,61.4,500.0,61.33,61.41,61.31,61.4,500.0
2020-11-05 15:00:00,61.35,61.49,61.32,61.33,700.0,61.35,61.49,61.32,61.33,700.0
2020-11-05 15:30:00,61.32,61.72,61.29,61.72,1003.0,61.32,61.72,61.29,61.72,1003.0
2020-11-06 09:30:00,61.78,61.78,61.78,61.78,100.0,61.78,61.78,61.78,61.78,100.0
2020-11-06 10:00:00,61.5,62.38,61.5,62.38,300.0,61.5,62.38,61.5,62.38,300.0
2020-11-06 10:30:00,62.3,62.53,62.3,62.53,400.0,62.3,62.53,62.3,62.53,400.0
2020-11-06 11:00:00,62.37,62.37,62.17,62.32,400.0,62.37,62.37,62.17,62.32,400.0
2020-11-06 11:30:00,62.37,62.37,62.37,62.37,100.0,62.37,62.37,62.37,62.37,100.0
2020-11-06 12:00:00,62.37,62.37,62.37,62.37,100.0,62.37,62.37,62.37,62.37,100.0
2020-11-06 12:30:00,62.62,62.62,62.62,62.62,100.0,62.62,62.62,62.62,62.62,100.0
2020-11-06 13:00:00,63.06,63.14,63.04,63.14,300.0,63.06,63.14,63.04,63.14,300.0
2020-11-06 13:30:00,63.14,63.14,63.14,63.14,0.0,63.14,63.14,63.14,63.14,0.0
2020-11-06 14:00:00,63.1,63.15,63.06,63.06,483.0,63.1,63.15,63.06,63.06,483.0
2020-11-06 14:30:00,63.08,63.08,63.03,63.03,500.0,63.08,63.08,63.03,63.03,500.0
2020-11-06 15:00:00,63.03,63.11,63.03,63.11,300.0,63.03,63.11,63.03,63.11,300.0
2020-11-06 15:30:00,63.18,63.33,63.11,63.13,2020.0,63.18,63.33,63.11,63.13,2020.0
2020-11-09 09:30:00,66.51,67.29,65.96,66.59,500.0,66.51,67.29,65.96,66.59,500.0
2020-11-09 10:00:00,67.18,67.87,67.18,67.83,2000.0,67.18,67.87,67.18,67.83,2000.0
2020-11-09 10:30:00,68.1,68.1,66.99,67.34,1922.0,68.1,68.1,66.99,67.34,1922.0
2020-11-09 11:00:00,67.25,67.26,66.53,66.72,800.0,67.25,67.26,66.53,66.72,800.0
2020-11-09 11:30:00,66.4,66.55,65.74,65.77,1200.0,66.4,66.55,65.74,65.77,1200.0
2020-11-09 12:00:00,65.82,65.82,65.31,65.52,600.0,65.82,65.82,65.31,65.52,600.0
2020-11-09 12:30:00,65.39,65.53,65.34,65.39,1400.0,65.39,65.53,65.34,65.39,1400.0
2020-11-09 13:00:00,65.74,65.96,65.74,65.96,300.0,65.74,65.96,65.74,65.96,300.0
2020-11-09 13:30:00,65.71,65.76,65.71,65.76,300.0,65.71,65.76,65.71,65.76,300.0
2020-11-09 14:00:00,65.86,65.86,65.64,65.64,300.0,65.86,65.86,65.64,65.64,300.0
2020-11-09 14:30:00,65.63,66.14,65.58,66.14,700.0,65.63,66.14,65.58,66.14,700.0
2020-11-09 15:00:00,66.29,66.51,66.22,66.22,1700.0,66.29,66.51,66.22,66.22,1700.0
2020-11-09 15:30:00,66.12,66.12,65.02,65.02,2380.0,66.12,66.12,65.02,65.02,2380.0
2020-11-10 09:30:00,64.82,64.9,64.42,64.9,1600.0,64.82,64.9,64.42,64.9,1600.0
2020-11-10 10:00:00,65.42,65.44,64.41,64.56,1700.0,65.42,65.44,64.41,64.56,1700.0
2020-11-10 10:30:00,64.71,64.76,64.45,64.58,700.0,64.71,64.76,64.45,64.58,700.0
2020-11-10 11:00:00,64.68,64.68,63.97,64.09,638.0,64.68,64.68,63.97,64.09,638.0
2020-11-10 11:30:00,64.16,64.3,64.16,64.3,500.0,64.16,64.3,64.16,64.3,500.0
2020-11-10 12:00:00,64.4,64.4,64.34,64.34,200.0,64.4,64.4,64.34,64.34,200.0
2020-11-10 12:30:00,63.98,63.98,63.67,63.91,600.0,63.98,63.98,63.67,63.91,600.0
2020-11-10 13:00:00,63.84,63.84,63.64,63.69,1500.0,63.84,63.84,63.64,63.69,1500.0
2020-11-10 13:30:00,63.35,63.78,63.35,63.77,911.0,63.35,63.78,63.35,63.77,911.0
2020-11-10 14:00:00,64.05,64.17,63.78,63.88,1100.0,64.05,64.17,63.78,63.88,1100.0
2020-11-10 14:30:00,63.81,64.0,63.81,64.0,1100.0,63.81,64.0,63.81,64.0,1100.0
2020-11-10 15:00:00,64.03,64.04,63.81,63.93,1300.0,64.03,64.04,63.81,63.93,1300.0
2020-11-10 15:30:00,64.02,64.07,63.47,63.47,3011.0,64.02,64.07,63.47,63.47,3011.0
2020-11-11 09:30:00,64.76,65.16,64.76,64.93,300.0,64.76,65.16,64.76,64.93,300.0
2020-11-11 10:00:00,64.53,64.53,64.53,64.53,100.0,64.53,64.53,64.53,64.53,100.0
2020-11-11 10:30:00,64.49,64.49,64.0,64.09,700.0,64.49,64.49,64.0,64.09,700.0
2020-11-11 11:00:00,64.09,64.45,64.09,64.45,600.0,64.09,64.45,64.09,64.45,600.0
2020-11-11 11:30:00,64.45,64.58,64.44,64.51,900.0,64.45,64.58,64.44,64.51,900.0
2020-11-11 12:00:00,64.6,64.75,64.6,64.7,500.0,64.6,64.75,64.6,64.7,500.0
2020-11-11 12:30:00,64.56,64.56,64.56,64.56,100.0,64.56,64.56,64.56,64.56,100.0
2020-11-11 13:00:00,64.49,64.49,64.44,64.44,581.0,64.49,64.49,64.44,64.44,581.0
2020-11-11 13:30:00,64.44,64.44,64.44,64.44,0.0,64.44,64.44,64.44,64.44,0.0
2020-11-11 14:00:00,64.88,64.88,64.88,64.88,100.0,64.88,64.88,64.88,64.88,100.0
2020-11-11 14:30:00,64.88,64.88,64.88,64.88,0.0,64.88,64.88,64.88,64.88,0.0
2020-11-11 15:00:00,64.76,64.84,64.61,64.61,400.0,64.76,64.84,64.61,64.61,400.0
2020-11-11 15:30:00,64.71,65.03,64.71,65.03,500.0,64.71,65.03,64.71,65.03,500.0
2020-11-12 09:30:00,65.19,65.19,64.47,64.47,900.0,65.19,65.19,64.47,64.47,900.0
2020-11-12 10:00:00,64.41,64.68,64.41,64.68,300.0,64.41,64.68,64.41,64.68,300.0
2020-11-12 10:30:00,64.44,65.07,64.44,65.04,800.0,64.44,65.07,64.44,65.04,800.0
2020-11-12 11:00:00,64.69,64.69,64.69,64.69,100.0,64.69,64.69,64.69,64.69,100.0
2020-11-12 11:30:00,64.48,64.48,64.47,64.47,200.0,64.48,64.48,64.47,64.47,200.0
2020-11-12 12:00:00,64.47,64.47,64.47,64.47,0.0,64.47,64.47,64.47,64.47,0.0
2020-11-12 12:30:00,64.17,64.18,64.03,64.03,300.0,64.17,64.18,64.03,64.03,300.0
2020-11-12 13:00:00,64.07,64.11,63.89,63.89,900.0,64.07,64.11,63.89,63.89,900.0
2020-11-12 13:30:00,64.05,64.05,64.04,64.04,200.0,64.05,64.05,64.04,64.04,200.0
2020-11-12 14:00:00,63.8,63.98,63.8,63.98,480.0,63.8,63.98,63.8,63.98,480.0
2020-11-12 14:30:00,63.62,63.62,63.62,63.62,100.0,63.62,63.62,63.62,63.62,100.0
2020-11-12 15:00:00,63.55,63.55,63.47,63.51,400.0,63.55,63.55,63.47,63.51,400.0
2020-11-12 15:30:00,63.44,63.57,63.42,63.53,3013.0,63.44,63.57,63.42,63.53,3013.0
2020-11-13 09:30:00,64.29,64.29,64.29,64.29,100.0,64.29,64.29,64.29,64.29,100.0
2020-11-13 10:00:00,65.13,65.13,65.13,65.13,100.0,65.13,65.13,65.13,65.13,100.0
2020-11-13 10:30:00,65.46,65.46,65.3,65.3,200.0,65.46,65.46,65.3,65.3,200.0
2020-11-13 11:00:00,65.19,65.19,65.14,65.14,300.0,65.19,65.19,65.14,65.14,300.0
2020-11-13 11:30:00,65.09,65.35,65.09,65.35,700.0,65.09,65.35,65.09,65.35,700.0
2020-11-13 12:00:00,65.33,65.36,65.31,65.31,400.0,65.33,65.36,65.31,65.31,400.0
2020-11-13 12:30:00,65.15,65.15,64.85,64.89,300.0,65.15,65.15,64.85,64.89,300.0
2020-11-13 13:00:00,64.85,64.86,64.75,64.75,600.0,64.85,64.86,64.75,64.75,600.0
2020-11-13 13:30:00,64.67,64.67,64.58,64.58,400.0,64.67,64.67,64.58,64.58,400.0
2020-11-13 14:00:00,64.84,64.96,64.84,64.96,200.0,64.84,64.96,64.84,64.96,200.0
2020-11-13 14:30:00,65.38,65.38,65.38,65.38,100.0,65.38,65.38,65.38,65.38,100.0
2020-11-13 15:00:00,65.09,65.16,65.09,65.16,200.0,65.09,65.16,65.09,65.16,200.0
2020-11-13 15:30:00,65.18,65.24,65.18,65.2,534.0,65.18,65.24,65.18,65.2,534.0
2020-11-16 09:30:00,66.36,66.8,66.19,66.19,800.0,66.36,66.8,66.19,66.19,800.0
2020-11-16 10:00:00,66.27,66.37,66.15,66.37,500.0,66.27,66.37,66.15,66.37,500.0
2020-11-16 10:30:00,66.34,66.35,65.86,66.05,1100.0,66.34,66.35,65.86,66.05,1100.0
2020-11-16 11:00:00,66.11,66.11,65.98,66.0,600.0,66.11,66.11,65.98,66.0,600.0
2020-11-16 11:30:00,65.97,66.09,65.92,65.92,700.0,65.97,66.09,65.92,65.92,700.0
2020-11-16 12:00:00,65.93,65.98,65.77,65.96,800.0,65.93,65.98,65.77,65.96,800.0
2020-11-16 12:30:00,66.18,66.4,66.18,66.4,300.0,66.18,66.4,66.18,66.4,300.0
2020-11-16 13:00:00,66.53,66.59,66.52,66.52,400.0,66.53,66.59,66.52,66.52,400.0
2020-11-16 13:30:00,66.56,66.64,66.53,66.64,500.0,66.56,66.64,66.53,66.64,500.0
2020-11-16 14:00:00,66.58,66.92,66.58,66.89,500.0,66.58,66.92,66.58,66.89,500.0
2020-11-16 14:30:00,66.96,66.99,66.88,66.89,1000.0,66.96,66.99,66.88,66.89,1000.0
2020-11-16 15:00:00,66.87,67.32,66.87,67.31,1100.0,66.87,67.32,66.87,67.31,1100.0
2020-11-16 15:30:00,67.33,67.59,67.33,67.58,1900.0,67.33,67.59,67.33,67.58,1900.0
2020-11-17 09:30:00,66.3,66.3,66.05,66.05,200.0,66.3,66.3,66.05,66.05,200.0
2020-11-17 10:00:00,66.15,66.8,66.15,66.74,1000.0,66.15,66.8,66.15,66.74,1000.0
2020-11-17 10:30:00,67.0,67.05,66.92,67.0,1300.0,67.0,67.05,66.92,67.0,1300.0
2020-11-17 11:00:00,66.98,67.25,66.96,66.96,1200.0,66.98,67.25,66.96,66.96,1200.0
2020-11-17 11:30:00,67.17,67.46,67.14,67.26,2275.0,67.17,67.46,67.14,67.26,2275.0
2020-11-17 12:00:00,67.49,67.66,67.46,67.59,800.0,67.49,67.66,67.46,67.59,800.0
2020-11-17 12:30:00,67.66,67.69,67.6,67.67,2080.0,67.66,67.69,67.6,67.67,2080.0
2020-11-17 13:00:00,67.51,67.75,67.51,67.7,900.0,67.51,67.75,67.51,67.7,900.0
2020-11-17 13:30:00,67.73,67.73,67.54,67.56,1229.0,67.73,67.73,67.54,67.56,1229.0
2020-11-17 14:00:00,67.72,68.1,67.7,67.74,3301.0,67.72,68.1,67.7,67.74,3301.0
2020-11-17 14:30:00,67.75,67.94,67.71,67.9,1800.0,67.75,67.94,67.71,67.9,1800.0
2020-11-17 15:00:00,67.66,67.66,67.55,67.59,700.0,67.66,67.66,67.55,67.59,700.0
2020-11-17 15:30:00,67.54,67.8,67.53,67.78,3300.0,67.54,67.8,67.53,67.78,3300.0
2020-11-18 09:30:00,67.73,67.73,67.73,67.73,100.0,67.73,67.73,67.73,67.73,100.0
2020-11-18 10:00:00,67.35,67.74,67.35,67.74,200.0,67.35,67.74,67.35,67.74,200.0
2020-11-18 10:30:00,67.87,67.87,67.87,67.87,100.0,67.87,67.87,67.87,67.87,100.0
2020-11-18 11:00:00,67.6,67.6,67.52,67.52,500.0,67.6,67.6,67.52,67.52,500.0
2020-11-18 11:30:00,67.64,67.83,67.62,67.83,900.0,67.64,67.83,67.62,67.83,900.0
2020-11-18 12:00:00,67.76,67.76,67.68,67.74,400.0,67.76,67.76,67.68,67.74,400.0
2020-11-18 12:30:00,67.8,67.8,67.79,67.79,490.0,67.8,67.8,67.79,67.79,490.0
2020-11-18 13:00:00,67.78,67.78,67.64,67.64,300.0,67.78,67.78,67.64,67.64,300.0
2020-11-18 13:30:00,67.49,67.49,66.76,66.76,300.0,67.49,67.49,66.76,66.76,300.0
2020-11-18 14:00:00,66.78,66.91,66.47,66.47,600.0,66.78,66.91,66.47,66.47,600.0
2020-11-18 14:30:00,66.53,66.61,66.47,66.5,1400.0,66.53,66.61,66.47,66.5,1400.0
2020-11-18 15:00:00,66.5,66.79,66.5,66.67,3400.0,66.5,66.79,66.5,66.67,3400.0
2020-11-18 15:30:00,66.59,66.67,65.94,66.53,14628.0,66.59,66.67,65.94,66.53,14628.0
2020-11-19 09:30:00,66.25,67.21,66.25,67.21,600.0,66.25,67.21,66.25,67.21,600.0
2020-11-19 10:00:00,67.41,67.41,66.6,66.6,500.0,67.41,67.41,66.6,66.6,500.0
2020-11-19 10:30:00,66.71,67.02,66.71,67.02,200.0,66.71,67.02,66.71,67.02,200.0
2020-11-19 11:00:00,66.81,66.89,66.79,66.89,400.0,66.81,66.89,66.79,66.89,400.0
2020-11-19 11:30:00,66.83,67.5,66.83,67.44,860.0,66.83,67.5,66.83,67.44,860.0
2020-11-19 12:00:00,67.34,67.34,67.34,67.34,100.0,67.34,67.34,67.34,67.34,100.0
2020-11-19 12:30:00,67.32,67.32,67.32,67.32,200.0,67.32,67.32,67.32,67.32,200.0
2020-11-19 13:00:00,67.56,67.63,67.56,67.62,400.0,67.56,67.63,67.56,67.62,400.0
2020-11-19 13:30:00,67.64,67.71,67.64,67.71,200.0,67.64,67.71,67.64,67.71,200.0
2020-11-19 14:00:00,67.75,67.75,67.62,67.62,200.0,67.75,67.75,67.62,67.62,200.0
2020-11-19 14:30:00,67.64,67.86,67.64,67.86,700.0,67.64,67.86,67.64,67.86,700.0
2020-11-19 15:00:00,67.65,67.65,67.65,67.65,200.0,67.65,67.65,67.65,67.65,200.0
2020-11-19 15:30:00,67.86,68.05,67.86,68.05,900.0,67.86,68.05,67.86,68.05,900.0
2020-11-20 09:30:00,67.88,68.73,67.88,68.73,300.0,67.88,68.73,67.88,68.73,300.0
2020-11-20 10:00:00,69.0,69.51,68.96,69.51,500.0,69.0,69.51,68.96,69.51,500.0
2020-11-20 10:30:00,69.04,69.04,69.04,69.04,100.0,69.04,69.04,69.04,69.04,100.0
2020-11-20 11:00:00,69.37,69.5,69.37,69.5,300.0,69.37,69.5,69.37,69.5,300.0
2020-11-20 11:30:00,69.65,69.81,69.65,69.81,800.0,69.65,69.81,69.65,69.81,800.0
2020-11-20 12:00:00,70.03,70.03,69.4,69.4,300.0,70.03,70.03,69.4,69.4,300.0
2020-11-20 12:30:00,69.76,69.76,69.74,69.74,200.0,69.76,69.76,69.74,69.74,200.0
2020-11-20 13:00:00,69.87,69.99,69.87,69.99,300.0,69.87,69.99,69.87,69.99,300.0
2020-11-20 13:30:00,69.82,69.82,69.46,69.46,300.0,69.82,69.82,69.46,69.46,300.0
2020-11-20 14:00:00,69.54,69.54,69.28,69.28,1200.0,69.54,69.54,69.28,69.28,1200.0
2020-11-20 14:30:00,69.4,69.4,69.4,69.4,100.0,69.4,69.4,69.4,69.4,100.0
2020-11-20 15:00:00,69.22,69.24,68.88,68.88,800.0,69.22,69.24,68.88,68.88,800.0
2020-11-20 15:30:00,68.8,69.19,68.8,68.94,1200.0,68.8,69.19,68.8,68.94,1200.0
2020-11-23 09:30:00,69.51,69.51,69.27,69.27,200.0,69.51,69.51,69.27,69.27,200.0
2020-11-23 10:00:00,69.08,69.13,69.01,69.01,300.0,69.08,69.13,69.01,69.01,300.0
2020-11-23 10:30:00,68.82,68.82,68.82,68.82,200.0,68.82,68.82,68.82,68.82,200.0
2020-11-23 11:00:00,69.05,69.05,68.43,68.43,300.0,69.05,69.05,68.43,68.43,300.0
2020-11-23 11:30:00,68.64,68.67,68.64,68.67,200.0,68.64,68.67,68.64,68.67,200.0
2020-11-23 12:00:00,68.59,68.69,68.59,68.69,200.0,68.59,68.69,68.59,68.69,200.0
2020-11-23 12:30:00,68.75,68.77,68.64,68.64,400.0,68.75,68.77,68.64,68.64,400.0
2020-11-23 13:00:00,68.87,69.06,68.87,69.06,300.0,68.87,69.06,68.87,69.06,300.0
2020-11-23 13:30:00,69.05,69.05,68.77,68.77,3424.0,69.05,69.05,68.77,68.77,3424.0
2020-11-23 14:00:00,68.7,68.7,68.62,68.62,1800.0,68.7,68.7,68.62,68.62,1800.0
2020-11-23 14:30:00,68.63,68.84,68.63,68.76,1900.0,68.63,68.84,68.63,68.76,1900.0
2020-11-23 15:00:00,68.75,68.94,68.69,68.75,2581.0,68.75,68.94,68.69,68.75,2581.0
2020-11-23 15:30:00,68.75,68.77,68.58,68.58,2461.0,68.75,68.77,68.58,68.58,2461.0
2020-11-24 09:30:00,67.85,68.48,67.84,68.48,600.0,67.85,68.48,67.84,68.48,600.0
2020-11-24 10:00:00,68.48,68.48,68.48,68.48,0.0,68.48,68.48,68.48,68.48,0.0
2020-11-24 10:30:00,68.72,68.99,68.72,68.99,400.0,68.72,68.99,68.72,68.99,400.0
2020-11-24 11:00:00,68.99,69.22,68.98,68.98,700.0,68.99,69.22,68.98,68.98,700.0
2020-11-24 11:30:00,68.72,68.83,68.63,68.78,2577.0,68.72,68.83,68.63,68.78,2577.0
2020-11-24 12:00:00,68.78,69.01,68.61,68.96,3601.0,68.78,69.01,68.61,68.96,3601.0
2020-11-24 12:30:00,69.0,69.0,68.85,68.89,2633.0,69.0,69.0,68.85,68.89,2633.0
2020-11-24 13:00:00,69.03,69.06,68.99,69.04,2600.0,69.03,69.06,68.99,69.04,2600.0
2020-11-24 13:30:00,69.08,69.08,69.04,69.04,1325.0,69.08,69.08,69.04,69.04,1325.0
2020-11-24 14:00:00,68.97,68.97,68.97,68.97,300.0,68.97,68.97,68.97,68.97,300.0
2020-11-24 14:30:00,68.78,68.92,68.78,68.92,500.0,68.78,68.92,68.78,68.92,500.0
2020-11-24 15:00:00,68.92,69.06,68.92,69.06,300.0,68.92,69.06,68.92,69.06,300.0
2020-11-24 15:30:00,69.05,69.05,68.77,68.79,700.0,69.05,69.05,68.77,68.79,700.0
2020-11-25 09:30:00,68.06,68.06,68.06,68.06,100.0,68.06,68.06,68.06,68.06,100.0
2020-11-25 10:00:00,68.04,68.24,67.84,67.84,1200.0,68.04,68.24,67.84,67.84,1200.0
2020-11-25 10:30:00,67.65,67.68,67.6,67.6,300.0,67.65,67.68,67.6,67.6,300.0
2020-11-25 11:00:00,67.64,67.85,67.64,67.69,900.0,67.64,67.85,67.64,67.69,900.0
2020-11-25 11:30:00,67.67,67.69,67.59,67.62,700.0,67.67,67.69,67.59,67.62,700.0
2020-11-25 12:00:00,67.62,67.62,67.62,67.62,0.0,67.62,67.62,67.62,67.62,0.0
2020-11-25 12:30:00,67.79,68.02,67.79,67.98,500.0,67.79,68.02,67.79,67.98,500.0
2020-11-25 13:00:00,68.03,68.23,68.02,68.23,1347.0,68.03,68.23,68.02,68.23,1347.0
2020-11-25 13:30:00,68.13,68.44,68.13,68.44,500.0,68.13,68.44,68.13,68.44,500.0
2020-11-25 14:00:00,68.41,68.41,67.97,67.97,500.0,68.41,68.41,67.97,67.97,500.0
2020-11-25 14:30:00,68.07,68.22,68.05,68.18,2000.0,68.07,68.22,68.05,68.18,2000.0
2020-11-25 15:00:00,68.2,68.41,68.2,68.41,2400.0,68.2,68.41,68.2,68.41,2400.0
2020-11-25 15:30:00,68.24,68.24,67.9,67.9,1202.0,68.24,68.24,67.9,67.9,1202.0
2020-11-27 09:30:00,68.94,68.94,68.77,68.77,600.0,68.94,68.94,68.77,68.77,600.0
2020-11-27 10:00:00,69.11,69.11,68.99,69.0,900.0,69.11,69.11,68.99,69.0,900.0
2020-11-27 10:30:00,69.05,69.05,69.0,69.0,200.0,69.05,69.05,69.0,69.0,200.0
2020-11-27 11:00:00,68.8,68.8,68.8,68.8,100.0,68.8,68.8,68.8,68.8,100.0
2020-11-27 11:30:00,68.83,68.83,68.66,68.77,500.0,68.83,68.83,68.66,68.77,500.0
2020-11-27 12:00:00,68.93,68.98,68.82,68.84,900.0,68.93,68.98,68.82,68.84,900.0
2020-11-27 12:30:00,68.75,68.9,68.68,68.9,1000.0,68.75,68.9,68.68,68.9,1000.0
2020-11-30 09:30:00,69.53,69.53,69.19,69.19,600.0,69.53,69.53,69.19,69.19,600.0
2020-11-30 10:00:00,69.06,69.06,68.93,68.93,765.0,69.06,69.06,68.93,68.93,765.0
2020-11-30 10:30:00,68.46,68.46,67.85,67.98,900.0,68.46,68.46,67.85,67.98,900.0
2020-11-30 11:00:00,68.07,68.15,67.53,67.78,3300.0,68.07,68.15,67.53,67.78,3300.0
2020-11-30 11:30:00,68.06,68.59,67.96,68.59,1600.0,68.06,68.59,67.96,68.59,1600.0
2020-11-30 12:00:00,68.32,68.32,68.18,68.18,300.0,68.32,68.32,68.18,68.18,300.0
2020-11-30 12:30:00,68.11,68.11,67.89,67.89,200.0,68.11,68.11,67.89,67.89,200.0
2020-11-30 13:00:00,67.7,67.74,67.7,67.74,400.0,67.7,67.74,67.7,67.74,400.0
2020-11-30 13:30:00,67.56,67.63,67.45,67.55,1500.0,67.56,67.63,67.45,67.55,1500.0
2020-11-30 14:00:00,67.29,67.3,67.29,67.3,400.0,67.29,67.3,67.29,67.3,400.0
2020-11-30 14:30:00,67.25,67.36,67.25,67.36,300.0,67.25,67.36,67.25,67.36,300.0
2020-11-30 15:00:00,67.61,67.74,67.47,67.47,1400.0,67.61,67.74,67.47,67.47,1400.0
2020-11-30 15:30:00,67.25,67.54,67.25,67.54,3100.0,67.25,67.54,67.25,67.54,3100.0
2020-12-01 09:30:00,67.83,67.83,67.36,67.64,700.0,67.83,67.83,67.36,67.64,700.0
2020-12-01 10:00:00,67.79,68.36,67.79,68.28,700.0,67.79,68.36,67.79,68.28,700.0
2020-12-01 10:30:00,68.32,68.32,67.88,68.27,800.0,68.32,68.32,67.88,68.27,800.0
2020-12-01 11:00:00,68.29,68.29,68.13,68.14,800.0,68.29,68.29,68.13,68.14,800.0
2020-12-01 11:30:00,68.36,68.36,68.1,68.1,700.0,68.36,68.36,68.1,68.1,700.0
2020-12-01 12:00:00,68.1,68.1,68.1,68.1,0.0,68.1,68.1,68.1,68.1,0.0
2020-12-01 12:30:00,68.23,68.23,67.98,67.98,1401.0,68.23,68.23,67.98,67.98,1401.0
2020-12-01 13:00:00,68.0,68.19,67.95,68.19,600.0,68.0,68.19,67.95,68.19,600.0
2020-12-01 13:30:00,68.17,68.42,68.15,68.39,600.0,68.17,68.42,68.15,68.39,600.0
2020-12-01 14:00:00,68.55,68.55,68.44,68.44,600.0,68.55,68.55,68.44,68.44,600.0
2020-12-01 14:30:00,68.44,68.57,68.42,68.57,500.0,68.44,68.57,68.42,68.57,500.0
2020-12-01 15:00:00,68.36,68.38,68.21,68.21,1800.0,68.36,68.38,68.21,68.21,1800.0
2020-12-01 15:30:00,68.25,68.25,67.87,67.99,3807.0,68.25,68.25,67.87,67.99,3807.0
2020-12-02 09:30:00,67.71,67.91,67.71,67.91,300.0,67.71,67.91,67.71,67.91,300.0
2020-12-02 10:00:00,68.26,68.26,68.26,68.26,100.0,68.26,68.26,68.26,68.26,100.0
2020-12-02 10:30:00,67.9,68.07,67.82,68.07,6438.0,67.9,68.07,67.82,68.07,6438.0
2020-12-02 11:00:00,68.02,68.03,67.7,67.72,1500.0,68.02,68.03,67.7,67.72,1500.0
2020-12-02 11:30:00,67.82,67.83,67.65,67.68,900.0,67.82,67.83,67.65,67.68,900.0
2020-12-02 12:00:00,67.72,67.87,67.72,67.87,1253.0,67.72,67.87,67.72,67.87,1253.0
2020-12-02 12:30:00,68.08,68.08,67.88,67.88,1300.0,68.08,68.08,67.88,67.88,1300.0
2020-12-02 13:00:00,67.79,67.87,67.79,67.87,400.0,67.79,67.87,67.79,67.87,400.0
2020-12-02 13:30:00,67.76,67.84,67.74,67.84,500.0,67.76,67.84,67.74,67.84,500.0
2020-12-02 14:00:00,67.89,68.27,67.89,68.18,500.0,67.89,68.27,67.89,68.18,500.0
2020-12-02 14:30:00,68.1,68.1,68.06,68.06,3400.0,68.1,68.1,68.06,68.06,3400.0
2020-12-02 15:00:00,68.06,68.21,67.89,67.96,1896.0,68.06,68.21,67.89,67.96,1896.0
2020-12-02 15:30:00,67.92,68.03,67.74,67.74,2686.0,67.92,68.03,67.74,67.74,2686.0
2020-12-03 09:30:00,66.95,68.5,66.82,68.3,1100.0,66.95,68.5,66.82,68.3,1100.0
2020-12-03 10:00:00,68.33,69.29,68.33,69.29,725.0,68.33,69.29,68.33,69.29,725.0
2020-12-03 10:30:00,68.86,68.93,68.82,68.82,300.0,68.86,68.93,68.82,68.82,300.0
2020-12-03 11:00:00,68.73,68.99,68.73,68.99,1700.0,68.73,68.99,68.73,68.99,1700.0
2020-12-03 11:30:00,69.16,69.52,69.16,69.4,923.0,69.16,69.52,69.16,69.4,923.0
2020-12-03 12:00:00,69.82,69.84,69.82,69.84,200.0,69.82,69.84,69.82,69.84,200.0
2020-12-03 12:30:00,69.62,69.67,69.51,69.52,2269.0,69.62,69.67,69.51,69.52,2269.0
2020-12-03 13:00:00,69.33,69.46,69.25,69.25,1800.0,69.33,69.46,69.25,69.25,1800.0
2020-12-03 13:30:00,69.23,69.23,68.89,68.89,600.0,69.23,69.23,68.89,68.89,600.0
2020-12-03 14:00:00,69.14,69.17,69.13,69.13,300.0,69.14,69.17,69.13,69.13,300.0
2020-12-03 14:30:00,69.22,69.58,69.21,69.58,4100.0,69.22,69.58,69.21,69.58,4100.0
2020-12-03 15:00:00,69.58,69.87,69.51,69.52,3100.0,69.58,69.87,69.51,69.52,3100.0
2020-12-03 15:30:00,69.41,69.7,69.3,69.3,10494.0,69.41,69.7,69.3,69.3,10494.0
2020-12-04 09:30:00,69.99,70.18,69.8,70.16,1600.0,69.99,70.18,69.8,70.16,1600.0
2020-12-04 10:00:00,70.12,70.57,70.1,70.57,738.0,70.12,70.57,70.1,70.57,738.0
2020-12-04 10:30:00,70.5,70.97,70.5,70.97,1506.0,70.5,70.97,70.5,70.97,1506.0
2020-12-04 11:00:00,71.0,71.38,71.0,71.38,800.0,71.0,71.38,71.0,71.38,800.0
2020-12-04 11:30:00,71.09,71.45,71.09,71.39,300.0,71.09,71.45,71.09,71.39,300.0
2020-12-04 12:00:00,71.33,71.42,71.31,71.42,900.0,71.33,71.42,71.31,71.42,900.0
2020-12-04 12:30:00,71.36,71.5,71.36,71.5,800.0,71.36,71.5,71.36,71.5,800.0
2020-12-04 13:00:00,71.39,71.44,71.37,71.37,400.0,71.39,71.44,71.37,71.37,400.0
2020-12-04 13:30:00,71.46,71.53,71.28,71.37,583.0,71.46,71.53,71.28,71.37,583.0
2020-12-04 14:00:00,71.33,71.75,71.33,71.75,2106.0,71.33,71.75,71.33,71.75,2106.0
2020-12-04 14:30:00,72.08,72.08,72.08,72.08,100.0,72.08,72.08,72.08,72.08,100.0
2020-12-04 15:00:00,72.02,72.16,72.02,72.16,1000.0,72.02,72.16,72.02,72.16,1000.0
2020-12-04 15:30:00,71.98,72.26,71.92,72.22,4879.0,71.98,72.26,71.92,72.22,4879.0
2020-12-07 09:30:00,71.47,71.47,70.41,70.75,1578.0,71.47,71.47,70.41,70.75,1578.0
2020-12-07 10:00:00,70.79,70.79,70.53,70.53,1000.0,70.79,70.79,70.53,70.53,1000.0
2020-12-07 10:30:00,70.77,70.85,70.75,70.75,500.0,70.77,70.85,70.75,70.75,500.0
2020-12-07 11:00:00,70.01,70.09,70.01,70.09,591.0,70.01,70.09,70.01,70.09,591.0
2020-12-07 11:30:00,70.2,70.29,70.2,70.27,578.0,70.2,70.29,70.2,70.27,578.0
2020-12-07 12:00:00,70.33,70.56,70.22,70.53,1139.0,70.33,70.56,70.22,70.53,1139.0
2020-12-07 12:30:00,70.4,70.41,70.37,70.37,500.0,70.4,70.41,70.37,70.37,500.0
2020-12-07 13:00:00,70.26,70.31,70.26,70.28,600.0,70.26,70.31,70.26,70.28,600.0
2020-12-07 13:30:00,70.15,70.33,70.06,70.28,1000.0,70.15,70.33,70.06,70.28,1000.0
2020-12-07 14:00:00,70.37,70.39,70.25,70.25,700.0,70.37,70.39,70.25,70.25,700.0
2020-12-07 14:30:00,70.17,70.26,70.11,70.26,600.0,70.17,70.26,70.11,70.26,600.0
2020-12-07 15:00:00,70.23,70.64,70.22,70.62,900.0,70.23,70.64,70.22,70.62,900.0
2020-12-07 15:30:00,70.95,71.09,70.87,71.0,3442.0,70.95,71.09,70.87,71.0,3442.0
2020-12-08 10:00:00,70.87,70.87,70.3,70.3,403.0,70.87,70.87,70.3,70.3,403.0
2020-12-08 10:30:00,70.68,70.77,70.61,70.61,400.0,70.68,70.77,70.61,70.61,400.0
2020-12-08 11:00:00,70.6,70.6,70.26,70.38,1174.0,70.6,70.6,70.26,70.38,1174.0
2020-12-08 11:30:00,70.4,70.66,70.4,70.65,500.0,70.4,70.66,70.4,70.65,500.0
2020-12-08 12:00:00,70.83,70.83,70.83,70.83,100.0,70.83,70.83,70.83,70.83,100.0
2020-12-08 12:30:00,71.08,71.08,70.91,70.91,200.0,71.08,71.08,70.91,70.91,200.0
2020-12-08 13:00:00,70.94,70.95,70.94,70.95,200.0,70.94,70.95,70.94,70.95,200.0
2020-12-08 13:30:00,71.21,71.36,71.21,71.36,700.0,71.21,71.36,71.21,71.36,700.0
2020-12-08 14:00:00,71.36,71.66,71.36,71.66,900.0,71.36,71.66,71.36,71.66,900.0
2020-12-08 14:30:00,71.65,71.65,71.49,71.5,1100.0,71.65,71.65,71.49,71.5,1100.0
2020-12-08 15:00:00,71.56,71.68,71.55,71.58,1004.0,71.56,71.68,71.55,71.58,1004.0
2020-12-08 15:30:00,71.63,71.92,71.5,71.91,3904.0,71.63,71.92,71.5,71.91,3904.0
2020-12-09 10:00:00,71.98,71.98,71.67,71.67,1932.0,71.98,71.98,71.67,71.67,1932.0
2020-12-09 10:30:00,71.51,71.74,71.51,71.71,400.0,71.51,71.74,71.51,71.71,400.0
2020-12-09 11:00:00,71.44,71.5,71.44,71.5,397.0,71.44,71.5,71.44,71.5,397.0
2020-12-09 11:30:00,71.13,71.15,71.13,71.15,200.0,71.13,71.15,71.13,71.15,200.0
2020-12-09 12:00:00,71.19,71.19,70.88,70.88,1003.0,71.19,71.19,70.88,70.88,1003.0
2020-12-09 12:30:00,70.57,70.57,70.33,70.33,800.0,70.57,70.57,70.33,70.33,800.0
2020-12-09 13:00:00,70.38,70.52,70.38,70.5,1959.0,70.38,70.52,70.38,70.5,1959.0
2020-12-09 13:30:00,70.27,70.29,69.81,69.81,1998.0,70.27,70.29,69.81,69.81,1998.0
2020-12-09 14:00:00,69.64,70.01,69.64,70.01,1100.0,69.64,70.01,69.64,70.01,1100.0
2020-12-09 14:30:00,69.95,69.95,69.65,69.82,400.0,69.95,69.95,69.65,69.82,400.0
2020-12-09 15:00:00,69.71,69.79,69.34,69.34,1020.0,69.71,69.79,69.34,69.34,1020.0
2020-12-09 15:30:00,69.32,69.63,69.3,69.44,1971.0,69.32,69.63,69.3,69.44,1971.0
2020-12-10 09:30:00,68.97,69.47,68.97,69.47,600.0,68.97,69.47,68.97,69.47,600.0
2020-12-10 10:00:00,69.7,70.25,69.7,70.05,1900.0,69.7,70.25,69.7,70.05,1900.0
2020-12-10 10:30:00,69.92,69.93,69.75,69.75,800.0,69.92,69.93,69.75,69.75,800.0
2020-12-10 11:00:00,69.71,70.07,69.67,70.07,564.0,69.71,70.07,69.67,70.07,564.0
2020-12-10 11:30:00,70.1,70.1,69.56,69.56,300.0,70.1,70.1,69.56,69.56,300.0
2020-12-10 12:00:00,69.77,69.85,69.77,69.84,500.0,69.77,69.85,69.77,69.84,500.0
2020-12-10 12:30:00,69.67,69.67,69.61,69.61,200.0,69.67,69.67,69.61,69.61,200.0
2020-12-10 13:00:00,69.64,69.69,69.6,69.69,300.0,69.64,69.69,69.6,69.69,300.0
2020-12-10 13:30:00,69.41,69.46,69.32,69.46,700.0,69.41,69.46,69.32,69.46,700.0
2020-12-10 14:00:00,69.35,69.35,69.35,69.35,100.0,69.35,69.35,69.35,69.35,100.0
2020-12-10 14:30:00,69.47,69.52,69.47,69.5,600.0,69.47,69.52,69.47,69.5,600.0
2020-12-10 15:00:00,69.42,69.49,69.38,69.45,800.0,69.42,69.49,69.38,69.45,800.0
2020-12-10 15:30:00,69.47,69.65,69.47,69.65,1220.0,69.47,69.65,69.47,69.65,1220.0
2020-12-11 10:00:00,69.97,70.0,69.74,69.82,900.0,69.97,70.0,69.74,69.82,900.0
2020-12-11 10:30:00,69.4,69.49,69.4,69.49,244.0,69.4,69.49,69.4,69.49,244.0
2020-12-11 11:00:00,69.3,69.3,69.09,69.2,1200.0,69.3,69.3,69.09,69.2,1200.0
2020-12-11 11:30:00,69.16,69.3,69.16,69.3,600.0,69.16,69.3,69.16,69.3,600.0
2020-12-11 12:00:00,69.37,69.37,69.05,69.07,1000.0,69.37,69.37,69.05,69.07,1000.0
2020-12-11 12:30:00,69.26,69.29,69.2,69.29,1000.0,69.26,69.29,69.2,69.29,1000.0
2020-12-11 13:00:00,69.49,69.57,69.43,69.43,500.0,69.49,69.57,69.43,69.43,500.0
2020-12-11 13:30:00,69.57,69.68,69.52,69.68,300.0,69.57,69.68,69.52,69.68,300.0
2020-12-11 14:00:00,69.68,69.73,69.68,69.73,300.0,69.68,69.73,69.68,69.73,300.0
2020-12-11 14:30:00,69.74,69.8,69.74,69.74,800.0,69.74,69.8,69.74,69.74,800.0
2020-12-11 15:00:00,69.77,69.94,69.68,69.91,1000.0,69.77,69.94,69.68,69.91,1000.0
2020-12-11 15:30:00,69.87,69.91,69.78,69.82,3102.0,69.87,69.91,69.78,69.82,3102.0
2020-12-14 09:30:00,70.86,71.35,70.8,71.33,1100.0,70.86,71.35,70.8,71.33,1100.0
2020-12-14 10:00:00,71.47,71.47,71.34,71.34,200.0,71.47,71.47,71.34,71.34,200.0
2020-12-14 10:30:00,71.41,71.69,71.35,71.35,776.0,71.41,71.69,71.35,71.35,776.0
2020-12-14 11:00:00,71.55,71.83,71.55,71.83,300.0,71.55,71.83,71.55,71.83,300.0
2020-12-14 11:30:00,71.62,71.72,71.62,71.63,500.0,71.62,71.72,71.62,71.63,500.0
2020-12-14 12:00:00,71.41,71.41,71.41,71.41,100.0,71.41,71.41,71.41,71.41,100.0
2020-12-14 12:30:00,71.41,71.41,71.41,71.41,0.0,71.41,71.41,71.41,71.41,0.0
2020-12-14 13:00:00,70.95,70.96,70.95,70.96,300.0,70.95,70.96,70.95,70.96,300.0
2020-12-14 13:30:00,71.0,71.05,71.0,71.05,400.0,71.0,71.05,71.0,71.05,400.0
2020-12-14 14:00:00,71.01,71.07,70.98,71.02,600.0,71.01,71.07,70.98,71.02,600.0
2020-12-14 14:30:00,71.0,71.11,71.0,71.11,900.0,71.0,71.11,71.0,71.11,900.0
2020-12-14 15:00:00,71.13,71.43,71.04,71.39,600.0,71.13,71.43,71.04,71.39,600.0
2020-12-14 15:30:00,71.12,71.24,71.06,71.06,1661.0,71.12,71.24,71.06,71.06,1661.0
2020-12-15 09:30:00,72.18,72.45,71.87,72.44,708.0,72.18,72.45,71.87,72.44,708.0
2020-12-15 10:00:00,72.19,72.38,72.19,72.35,1151.0,72.19,72.38,72.19,72.35,1151.0
2020-12-15 10:30:00,72.32,72.66,72.32,72.66,1790.0,72.32,72.66,72.32,72.66,1790.0
2020-12-15 11:00:00,72.61,72.61,72.37,72.54,800.0,72.61,72.61,72.37,72.54,800.0
2020-12-15 11:30:00,72.75,72.75,72.64,72.67,1383.0,72.75,72.75,72.64,72.67,1383.0
2020-12-15 12:00:00,72.85,72.88,72.85,72.85,620.0,72.85,72.88,72.85,72.85,620.0
2020-12-15 12:30:00,72.88,72.96,72.88,72.93,999.0,72.88,72.96,72.88,72.93,999.0
2020-12-15 13:00:00,73.13,73.22,73.07,73.07,700.0,73.13,73.22,73.07,73.07,700.0
2020-12-15 13:30:00,72.98,73.2,72.98,73.2,600.0,72.98,73.2,72.98,73.2,600.0
2020-12-15 14:00:00,73.1,73.28,73.1,73.25,1461.0,73.1,73.28,73.1,73.25,1461.0
2020-12-15 14:30:00,73.27,73.3,73.24,73.24,920.0,73.27,73.3,73.24,73.24,920.0
2020-12-15 15:00:00,73.26,73.26,73.18,73.18,897.0,73.26,73.26,73.18,73.18,897.0
2020-12-15 15:30:00,73.17,73.27,73.14,73.25,2600.0,73.17,73.27,73.14,73.25,2600.0
2020-12-16 09:30:00,73.21,73.21,73.04,73.04,400.0,73.21,73.21,73.04,73.04,400.0
2020-12-16 10:00:00,72.1,72.1,72.1,72.1,100.0,72.1,72.1,72.1,72.1,100.0
2020-12-16 10:30:00,71.73,71.78,71.73,71.78,301.0,71.73,71.78,71.73,71.78,301.0
2020-12-16 11:00:00,71.63,71.63,71.33,71.55,800.0,71.63,71.63,71.33,71.55,800.0
2020-12-16 11:30:00,71.55,71.55,71.55,71.55,200.0,71.55,71.55,71.55,71.55,200.0
2020-12-16 12:00:00,71.35,71.35,71.35,71.35,200.0,71.35,71.35,71.35,71.35,200.0
2020-12-16 12:30:00,71.4,71.4,71.26,71.3,593.0,71.4,71.4,71.26,71.3,593.0
2020-12-16 13:00:00,71.1,71.1,71.1,71.1,200.0,71.1,71.1,71.1,71.1,200.0
2020-12-16 13:30:00,71.0,71.0,70.98,70.98,200.0,71.0,71.0,70.98,70.98,200.0
2020-12-16 14:00:00,71.03,71.17,71.02,71.17,400.0,71.03,71.17,71.02,71.17,400.0
2020-12-16 14:30:00,71.33,71.45,71.33,71.45,200.0,71.33,71.45,71.33,71.45,200.0
2020-12-16 15:00:00,71.42,71.64,71.42,71.64,900.0,71.42,71.64,71.42,71.64,900.0
2020-12-16 15:30:00,71.48,71.48,71.12,71.12,1400.0,71.48,71.48,71.12,71.12,1400.0
2020-12-17 09:30:00,71.21,71.21,70.6,70.6,400.0,71.21,71.21,70.6,70.6,400.0
2020-12-17 10:00:00,70.53,71.24,70.53,71.24,200.0,70.53,71.24,70.53,71.24,200.0
2020-12-17 10:30:00,71.47,71.67,71.47,71.67,402.0,71.47,71.67,71.47,71.67,402.0
2020-12-17 11:00:00,71.93,71.93,71.93,71.93,100.0,71.93,71.93,71.93,71.93,100.0
2020-12-17 11:30:00,71.82,71.82,71.7,71.7,200.0,71.82,71.82,71.7,71.7,200.0
2020-12-17 12:00:00,71.7,71.7,71.7,71.7,0.0,71.7,71.7,71.7,71.7,0.0
2020-12-17 12:30:00,71.7,71.7,71.7,71.7,0.0,71.7,71.7,71.7,71.7,0.0
2020-12-17 13:00:00,72.1,72.1,72.01,72.09,400.0,72.1,72.1,72.01,72.09,400.0
2020-12-17 13:30:00,72.21,72.21,72.21,72.21,100.0,72.21,72.21,72.21,72.21,100.0
2020-12-17 14:00:00,72.18,72.25,72.18,72.23,300.0,72.18,72.25,72.18,72.23,300.0
2020-12-17 14:30:00,72.25,72.25,72.02,72.02,504.0,72.25,72.25,72.02,72.02,504.0
2020-12-17 15:00:00,71.86,72.06,71.82,72.04,973.0,71.86,72.06,71.82,72.04,973.0
2020-12-17 15:30:00,71.96,72.08,71.9,72.01,1514.0,71.96,72.08,71.9,72.01,1514.0
2020-12-18 09:30:00,72.43,72.43,72.29,72.29,200.0,72.43,72.43,72.29,72.29,200.0
2020-12-18 10:00:00,72.87,72.88,72.87,72.87,600.0,72.87,72.88,72.87,72.87,600.0
2020-12-18 10:30:00,72.85,72.87,72.6,72.6,683.0,72.85,72.87,72.6,72.6,683.0
2020-12-18 11:00:00,72.47,72.47,72.45,72.45,200.0,72.47,72.47,72.45,72.45,200.0
2020-12-18 11:30:00,73.0,73.0,72.57,72.6,1000.0,73.0,73.0,72.57,72.6,1000.0
2020-12-18 12:00:00,72.53,72.64,72.53,72.64,300.0,72.53,72.64,72.53,72.64,300.0
2020-12-18 12:30:00,72.8,72.85,72.8,72.85,300.0,72.8,72.85,72.8,72.85,300.0
2020-12-18 13:00:00,72.86,72.86,72.86,72.86,100.0,72.86,72.86,72.86,72.86,100.0
2020-12-18 13:30:00,72.93,72.93,72.93,72.93,100.0,72.93,72.93,72.93,72.93,100.0
2020-12-18 14:00:00,72.96,72.99,72.95,72.95,304.0,72.96,72.99,72.95,72.95,304.0
2020-12-18 14:30:00,72.79,72.79,72.16,72.16,24510.0,72.79,72.79,72.16,72.16,24510.0
2020-12-18 15:00:00,72.25,72.38,71.91,71.91,1400.0,72.25,72.38,71.91,71.91,1400.0
2020-12-18 15:30:00,71.99,71.99,71.48,71.52,1200.0,71.99,71.99,71.48,71.52,1200.0
2020-12-21 09:30:00,70.52,70.53,70.41,70.41,322.0,70.52,70.53,70.41,70.41,322.0
2020-12-21 10:00:00,70.63,70.78,70.11,70.25,578.0,70.63,70.78,70.11,70.25,578.0
2020-12-21 10:30:00,70.49,70.59,70.49,70.59,500.0,70.49,70.59,70.49,70.59,500.0
2020-12-21 11:00:00,70.73,70.73,70.51,70.51,794.0,70.73,70.73,70.51,70.51,794.0
2020-12-21 11:30:00,70.89,70.89,70.89,70.89,100.0,70.89,70.89,70.89,70.89,100.0
2020-12-21 12:00:00,70.93,70.93,70.77,70.83,700.0,70.93,70.93,70.77,70.83,700.0
2020-12-21 12:30:00,71.32,71.32,71.32,71.32,100.0,71.32,71.32,71.32,71.32,100.0
2020-12-21 13:00:00,71.13,71.13,71.13,71.13,100.0,71.13,71.13,71.13,71.13,100.0
2020-12-21 13:30:00,71.32,71.34,71.32,71.34,257.0,71.32,71.34,71.32,71.34,257.0
2020-12-21 14:00:00,71.34,71.34,71.34,71.34,0.0,71.34,71.34,71.34,71.34,0.0
2020-12-21 14:30:00,71.3,71.3,71.28,71.28,200.0,71.3,71.3,71.28,71.28,200.0
2020-12-21 15:00:00,70.96,70.96,70.96,70.96,100.0,70.96,70.96,70.96,70.96,100.0
2020-12-21 15:30:00,70.94,71.24,70.94,71.19,428.0,70.94,71.24,70.94,71.19,428.0
2020-12-22 09:30:00,71.83,71.83,71.83,71.83,100.0,71.83,71.83,71.83,71.83,100.0
2020-12-22 10:00:00,71.87,72.15,71.87,72.05,600.0,71.87,72.15,71.87,72.05,600.0
2020-12-22 10:30:00,71.66,71.69,71.5,71.51,1000.0,71.66,71.69,71.5,71.51,1000.0
2020-12-22 11:00:00,71.61,72.12,71.61,71.95,2300.0,71.61,72.12,71.61,71.95,2300.0
2020-12-22 11:30:00,71.53,71.53,71.5,71.5,200.0,71.53,71.53,71.5,71.5,200.0
2020-12-22 12:00:00,71.61,71.61,71.35,71.39,300.0,71.61,71.61,71.35,71.39,300.0
2020-12-22 12:30:00,72.01,72.01,72.01,72.01,100.0,72.01,72.01,72.01,72.01,100.0
2020-12-22 13:00:00,72.05,72.05,72.05,72.05,100.0,72.05,72.05,72.05,72.05,100.0
2020-12-22 13:30:00,72.05,72.05,72.05,72.05,0.0,72.05,72.05,72.05,72.05,0.0
2020-12-22 14:00:00,71.95,72.11,71.95,72.02,400.0,71.95,72.11,71.95,72.02,400.0
2020-12-22 14:30:00,71.98,72.26,71.98,72.21,3600.0,71.98,72.26,71.98,72.21,3600.0
2020-12-22 15:00:00,72.04,72.11,72.0,72.0,1400.0,72.04,72.11,72.0,72.0,1400.0
2020-12-22 15:30:00,71.91,71.91,71.63,71.7,1544.0,71.91,71.91,71.63,71.7,1544.0
2020-12-23 09:30:00,71.93,72.05,71.32,71.5,400.0,71.93,72.05,71.32,71.5,400.0
2020-12-23 10:00:00,71.55,71.55,71.35,71.35,300.0,71.55,71.55,71.35,71.35,300.0
2020-12-23 10:30:00,71.39,71.39,71.39,71.39,100.0,71.39,71.39,71.39,71.39,100.0
2020-12-23 11:00:00,71.42,71.42,71.42,71.42,100.0,71.42,71.42,71.42,71.42,100.0
2020-12-23 11:30:00,71.54,71.54,71.54,71.54,1618.0,71.54,71.54,71.54,71.54,1618.0
2020-12-23 12:00:00,71.7,71.76,71.68,71.76,400.0,71.7,71.76,71.68,71.76,400.0
2020-12-23 12:30:00,71.71,71.71,71.71,71.71,100.0,71.71,71.71,71.71,71.71,100.0
2020-12-23 13:00:00,71.59,71.73,71.59,71.73,640.0,71.59,71.73,71.59,71.73,640.0
2020-12-23 13:30:00,71.65,71.65,71.6,71.6,500.0,71.65,71.65,71.6,71.6,500.0
2020-12-23 14:00:00,71.47,71.54,71.47,71.54,200.0,71.47,71.54,71.47,71.54,200.0
2020-12-23 14:30:00,71.48,71.48,71.48,71.48,100.0,71.48,71.48,71.48,71.48,100.0
2020-12-23 15:00:00,71.45,71.52,71.44,71.44,500.0,71.45,71.52,71.44,71.44,500.0
2020-12-23 15:30:00,71.43,71.46,71.22,71.31,1100.0,71.43,71.46,71.22,71.31,1100.0
2020-12-24 09:30:00,71.25,71.65,71.25,71.6,599.0,71.25,71.65,71.25,71.6,599.0
2020-12-24 10:00:00,71.59,71.66,71.59,71.66,300.0,71.59,71.66,71.59,71.66,300.0
2020-12-24 10:30:00,71.36,71.36,71.05,71.05,800.0,71.36,71.36,71.05,71.05,800.0
2020-12-24 11:00:00,71.07,71.13,71.07,71.13,200.0,71.07,71.13,71.07,71.13,200.0
2020-12-24 11:30:00,71.13,71.13,70.88,70.88,600.0,71.13,71.13,70.88,70.88,600.0
2020-12-24 12:00:00,70.93,71.18,70.93,71.15,4562.0,70.93,71.18,70.93,71.15,4562.0
2020-12-24 12:30:00,71.69,71.69,71.69,71.69,100.0,71.69,71.69,71.69,71.69,100.0
2020-12-28 10:00:00,72.97,73.01,72.13,72.19,1300.0,72.97,73.01,72.13,72.19,1300.0
2020-12-28 10:30:00,72.18,72.31,72.18,72.31,200.0,72.18,72.31,72.18,72.31,200.0
2020-12-28 11:00:00,72.7,72.7,72.67,72.67,200.0,72.7,72.7,72.67,72.67,200.0
2020-12-28 11:30:00,72.72,72.72,72.59,72.59,800.0,72.72,72.72,72.59,72.59,800.0
2020-12-28 12:00:00,72.24,72.43,72.24,72.43,500.0,72.24,72.43,72.24,72.43,500.0
2020-12-28 12:30:00,72.52,72.52,72.42,72.42,200.0,72.52,72.52,72.42,72.42,200.0
2020-12-28 13:00:00,72.42,72.42,72.42,72.42,0.0,72.42,72.42,72.42,72.42,0.0
2020-12-28 13:30:00,72.13,72.13,72.13,72.13,100.0,72.13,72.13,72.13,72.13,100.0
2020-12-28 14:00:00,72.11,72.15,72.11,72.15,500.0,72.11,72.15,72.11,72.15,500.0
2020-12-28 14:30:00,72.06,72.06,72.06,72.06,200.0,72.06,72.06,72.06,72.06,200.0
2020-12-28 15:00:00,72.24,72.24,72.16,72.16,500.0,72.24,72.24,72.16,72.16,500.0
2020-12-28 15:30:00,71.89,71.97,71.85,71.86,600.0,71.89,71.97,71.85,71.86,600.0
2020-12-29 09:30:00,71.27,71.27,71.27,71.27,400.0,71.27,71.27,71.27,71.27,400.0
2020-12-29 10:00:00,71.02,71.02,70.38,70.38,900.0,71.02,71.02,70.38,70.38,900.0
2020-12-29 10:30:00,71.01,71.01,71.01,71.01,100.0,71.01,71.01,71.01,71.01,100.0
2020-12-29 11:00:00,70.87,70.87,70.84,70.84,300.0,70.87,70.87,70.84,70.84,300.0
2020-12-29 11:30:00,70.29,70.31,70.29,70.31,294.0,70.29,70.31,70.29,70.31,294.0
2020-12-29 12:00:00,70.28,70.28,70.11,70.26,1224.0,70.28,70.28,70.11,70.26,1224.0
2020-12-29 12:30:00,70.48,70.67,70.48,70.55,453.0,70.48,70.67,70.48,70.55,453.0
2020-12-29 13:00:00,70.71,70.71,70.71,70.71,105.0,70.71,70.71,70.71,70.71,105.0
2020-12-29 13:30:00,70.49,70.49,70.49,70.49,100.0,70.49,70.49,70.49,70.49,100.0
2020-12-29 14:00:00,70.53,70.53,70.52,70.52,400.0,70.53,70.53,70.52,70.52,400.0
2020-12-29 14:30:00,70.52,70.52,70.52,70.52,0.0,70.52,70.52,70.52,70.52,0.0
2020-12-29 15:00:00,70.51,70.51,70.51,70.51,100.0,70.51,70.51,70.51,70.51,100.0
2020-12-29 15:30:00,70.78,70.79,70.78,70.79,300.0,70.78,70.79,70.78,70.79,300.0
2020-12-30 09:30:00,71.33,71.84,71.33,71.84,200.0,71.33,71.84,71.33,71.84,200.0
2020-12-30 10:00:00,71.9,71.9,71.7,71.7,400.0,71.9,71.9,71.7,71.7,400.0
2020-12-30 10:30:00,71.74,71.74,71.72,71.72,200.0,71.74,71.74,71.72,71.72,200.0
2020-12-30 11:00:00,71.85,72.12,71.85,71.98,500.0,71.85,72.12,71.85,71.98,500.0
2020-12-30 11:30:00,71.95,71.95,71.78,71.78,400.0,71.95,71.95,71.78,71.78,400.0
2020-12-30 12:00:00,71.89,72.06,71.89,72.03,700.0,71.89,72.06,71.89,72.03,700.0
2020-12-30 12:30:00,72.11,72.21,72.03,72.21,1000.0,72.11,72.21,72.03,72.21,1000.0
2020-12-30 13:00:00,72.14,72.25,72.14,72.23,400.0,72.14,72.25,72.14,72.23,400.0
2020-12-30 13:30:00,72.2,72.24,72.1,72.1,700.0,72.2,72.24,72.1,72.1,700.0
2020-12-30 14:00:00,72.15,72.15,72.06,72.08,400.0,72.15,72.15,72.06,72.08,400.0
2020-12-30 14:30:00,72.02,72.1,71.99,71.99,400.0,72.02,72.1,71.99,71.99,400.0
2020-12-30 15:00:00,71.88,72.02,71.88,72.02,200.0,71.88,72.02,71.88,72.02,200.0
2020-12-30 15:30:00,72.07,72.09,71.93,71.93,300.0,72.07,72.09,71.93,71.93,300.0
2020-12-31 09:30:00,71.61,71.61,71.57,71.57,400.0,71.61,71.61,71.57,71.57,400.0
2020-12-31 10:00:00,71.85,71.85,71.85,71.85,100.0,71.85,71.85,71.85,71.85,100.0
2020-12-31 10:30:00,72.21,72.21,72.21,72.21,100.0,72.21,72.21,72.21,72.21,100.0
2020-12-31 11:00:00,72.21,72.21,72.21,72.21,0.0,72.21,72.21,72.21,72.21,0.0
2020-12-31 11:30:00,72.21,72.21,72.21,72.21,0.0,72.21,72.21,72.21,72.21,0.0
2020-12-31 12:00:00,72.05,72.18,72.05,72.18,300.0,72.05,72.18,72.05,72.18,300.0
2020-12-31 12:30:00,72.18,72.18,72.18,72.18,0.0,72.18,72.18,72.18,72.18,0.0
2020-12-31 13:00:00,72.16,72.16,72.16,72.16,200.0,72.16,72.16,72.16,72.16,200.0
2020-12-31 13:30:00,72.16,72.16,72.16,72.16,0.0,72.16,72.16,72.16,72.16,0.0
2020-12-31 14:00:00,72.16,72.16,72.16,72.16,0.0,72.16,72.16,72.16,72.16,0.0
2020-12-31 14:30:00,72.36,72.36,72.32,72.32,400.0,72.36,72.36,72.32,72.32,400.0
2020-12-31 15:00:00,72.42,72.42,72.42,72.42,100.0,72.42,72.42,72.42,72.42,100.0
2020-12-31 15:30:00,72.03,72.32,71.95,72.1,3315.0,72.03,72.32,71.95,72.1,3315.0
2021-01-04 09:30:00,73.47,74.06,73.47,73.95,1153.0,73.47,74.06,73.47,73.95,1153.0
2021-01-04 10:00:00,73.97,73.97,73.41,73.45,1000.0,73.97,73.97,73.41,73.45,1000.0
2021-01-04 10:30:00,73.3,73.3,71.58,71.6,2547.0,73.3,73.3,71.58,71.6,2547.0
2021-01-04 11:00:00,71.6,71.6,71.6,71.6,0.0,71.6,71.6,71.6,71.6,0.0
2021-01-04 11:30:00,71.4,71.53,71.28,71.28,1300.0,71.4,71.53,71.28,71.28,1300.0
2021-01-04 12:00:00,70.34,70.71,70.34,70.71,400.0,70.34,70.71,70.34,70.71,400.0
2021-01-04 12:30:00,70.74,70.98,70.5,70.97,3000.0,70.74,70.98,70.5,70.97,3000.0
2021-01-04 13:00:00,70.96,71.34,70.96,71.34,700.0,70.96,71.34,70.96,71.34,700.0
2021-01-04 13:30:00,71.32,71.61,71.26,71.44,1295.0,71.32,71.61,71.26,71.44,1295.0
2021-01-04 14:00:00,71.46,71.46,71.11,71.19,693.0,71.46,71.46,71.11,71.19,693.0
2021-01-04 14:30:00,71.01,71.04,70.66,71.03,700.0,71.01,71.04,70.66,71.03,700.0
2021-01-04 15:00:00,71.04,71.19,70.99,71.0,2100.0,71.04,71.19,70.99,71.0,2100.0
2021-01-04 15:30:00,71.18,71.25,70.88,71.1,2478.0,71.18,71.25,70.88,71.1,2478.0
2021-01-05 10:00:00,71.61,71.63,71.05,71.14,4748.0,71.61,71.63,71.05,71.14,4748.0
2021-01-05 10:30:00,71.27,71.27,71.14,71.27,1127.0,71.27,71.27,71.14,71.27,1127.0
2021-01-05 11:00:00,71.31,71.5,71.31,71.5,400.0,71.31,71.5,71.31,71.5,400.0
2021-01-05 11:30:00,71.69,72.37,71.69,72.37,1000.0,71.69,72.37,71.69,72.37,1000.0
2021-01-05 12:00:00,72.34,72.34,72.1,72.1,300.0,72.34,72.34,72.1,72.1,300.0
2021-01-05 12:30:00,72.28,72.5,72.28,72.34,400.0,72.28,72.5,72.28,72.34,400.0
2021-01-05 13:00:00,72.45,72.46,72.3,72.33,1818.0,72.45,72.46,72.3,72.33,1818.0
2021-01-05 13:30:00,72.35,72.43,72.33,72.37,804.0,72.35,72.43,72.33,72.37,804.0
2021-01-05 14:00:00,72.52,72.52,72.52,72.52,100.0,72.52,72.52,72.52,72.52,100.0
2021-01-05 14:30:00,72.53,72.53,72.53,72.53,100.0,72.53,72.53,72.53,72.53,100.0
2021-01-05 15:00:00,72.23,72.23,72.13,72.13,300.0,72.23,72.23,72.13,72.13,300.0
2021-01-05 15:30:00,72.31,72.36,72.12,72.36,2498.0,72.31,72.36,72.12,72.36,2498.0
2021-01-06 09:30:00,73.01,73.01,72.83,72.83,500.0,73.01,73.01,72.83,72.83,500.0
2021-01-06 10:00:00,72.73,73.5,72.73,73.5,700.0,72.73,73.5,72.73,73.5,700.0
2021-01-06 10:30:00,73.39,73.47,73.31,73.47,1113.0,73.39,73.47,73.31,73.47,1113.0
2021-01-06 11:00:00,73.47,73.53,73.43,73.48,2000.0,73.47,73.53,73.43,73.48,2000.0
2021-01-06 11:30:00,73.5,73.5,73.15,73.24,900.0,73.5,73.5,73.15,73.24,900.0
2021-01-06 12:00:00,73.44,73.44,73.37,73.37,500.0,73.44,73.44,73.37,73.37,500.0
2021-01-06 12:30:00,73.46,73.46,73.29,73.43,900.0,73.46,73.46,73.29,73.43,900.0
2021-01-06 13:00:00,73.48,73.5,73.23,73.23,1200.0,73.48,73.5,73.23,73.23,1200.0
2021-01-06 13:30:00,73.29,74.21,73.29,74.21,1784.0,73.29,74.21,73.29,74.21,1784.0
2021-01-06 14:00:00,74.5,74.56,73.64,73.64,1700.0,74.5,74.56,73.64,73.64,1700.0
2021-01-06 14:30:00,73.61,73.67,73.06,73.44,1300.0,73.61,73.67,73.06,73.44,1300.0
2021-01-06 15:00:00,73.26,73.61,73.23,73.5,1100.0,73.26,73.61,73.23,73.5,1100.0
2021-01-06 15:30:00,73.65,73.65,73.19,73.46,12834.0,73.65,73.65,73.19,73.46,12834.0
2021-01-07 09:30:00,74.0,74.44,74.0,74.44,1500.0,74.0,74.44,74.0,74.44,1500.0
2021-01-07 10:00:00,75.15,75.15,75.15,75.15,100.0,75.15,75.15,75.15,75.15,100.0
2021-01-07 10:30:00,74.75,74.75,74.34,74.34,500.0,74.75,74.75,74.34,74.34,500.0
2021-01-07 11:00:00,74.41,74.57,74.41,74.52,400.0,74.41,74.57,74.41,74.52,400.0
2021-01-07 11:30:00,74.36,74.36,74.29,74.29,200.0,74.36,74.36,74.29,74.29,200.0
2021-01-07 12:00:00,74.01,74.09,74.01,74.09,301.0,74.01,74.09,74.01,74.09,301.0
2021-01-07 12:30:00,74.13,74.13,74.13,74.13,100.0,74.13,74.13,74.13,74.13,100.0
2021-01-07 13:00:00,73.99,73.99,73.99,73.99,100.0,73.99,73.99,73.99,73.99,100.0
2021-01-07 13:30:00,74.02,74.1,74.02,74.04,500.0,74.02,74.1,74.02,74.04,500.0
2021-01-07 14:00:00,74.0,74.22,74.0,74.22,500.0,74.0,74.22,74.0,74.22,500.0
2021-01-07 14:30:00,74.57,74.75,74.57,74.75,200.0,74.57,74.75,74.57,74.75,200.0
2021-01-07 15:00:00,74.59,74.88,74.58,74.88,1000.0,74.59,74.88,74.58,74.88,1000.0
2021-01-07 15:30:00,74.58,74.71,74.44,74.68,2900.0,74.58,74.71,74.44,74.68,2900.0
2021-01-08 09:30:00,76.03,76.03,75.76,75.79,300.0,76.03,76.03,75.76,75.79,300.0
2021-01-08 10:00:00,75.29,75.38,75.15,75.15,600.0,75.29,75.38,75.15,75.15,600.0
2021-01-08 10:30:00,75.5,76.06,75.5,75.93,800.0,75.5,76.06,75.5,75.93,800.0
2021-01-08 11:00:00,75.97,76.1,75.96,76.06,1300.0,75.97,76.1,75.96,76.06,1300.0
2021-01-08 11:30:00,76.05,76.06,75.5,75.67,1700.0,76.05,76.06,75.5,75.67,1700.0
2021-01-08 12:00:00,75.67,75.8,75.67,75.72,864.0,75.67,75.8,75.67,75.72,864.0
2021-01-08 12:30:00,75.72,75.77,75.32,75.32,700.0,75.72,75.77,75.32,75.32,700.0
2021-01-08 13:00:00,75.15,75.2,74.5,74.5,1100.0,75.15,75.2,74.5,74.5,1100.0
2021-01-08 13:30:00,74.65,74.89,74.65,74.81,693.0,74.65,74.89,74.65,74.81,693.0
2021-01-08 14:00:00,74.82,74.82,74.63,74.71,400.0,74.82,74.82,74.63,74.71,400.0
2021-01-08 14:30:00,74.74,74.74,74.21,74.36,1800.0,74.74,74.74,74.21,74.36,1800.0
2021-01-08 15:00:00,74.21,74.21,73.68,73.72,1500.0,74.21,74.21,73.68,73.72,1500.0
2021-01-08 15:30:00,73.69,74.61,73.65,74.21,8902.0,73.69,74.61,73.65,74.21,8902.0
2021-01-11 09:30:00,73.69,74.77,73.69,74.77,500.0,73.69,74.77,73.69,74.77,500.0
2021-01-11 10:00:00,74.76,74.77,74.71,74.71,500.0,74.76,74.77,74.71,74.71,500.0
2021-01-11 10:30:00,75.49,75.49,74.89,74.89,400.0,75.49,75.49,74.89,74.89,400.0
2021-01-11 11:00:00,74.56,74.71,74.37,74.71,800.0,74.56,74.71,74.37,74.71,800.0
2021-01-11 11:30:00,74.53,75.17,74.53,75.17,700.0,74.53,75.17,74.53,75.17,700.0
2021-01-11 12:00:00,74.85,74.85,74.73,74.73,200.0,74.85,74.85,74.73,74.73,200.0
2021-01-11 12:30:00,74.9,74.9,74.89,74.89,300.0,74.9,74.9,74.89,74.89,300.0
2021-01-11 13:00:00,74.76,74.76,74.55,74.55,500.0,74.76,74.76,74.55,74.55,500.0
2021-01-11 13:30:00,74.55,74.55,74.55,74.55,0.0,74.55,74.55,74.55,74.55,0.0
2021-01-11 14:00:00,74.91,74.91,74.91,74.91,100.0,74.91,74.91,74.91,74.91,100.0
2021-01-11 14:30:00,74.64,74.64,74.57,74.64,300.0,74.64,74.64,74.57,74.64,300.0
2021-01-11 15:00:00,74.69,74.69,74.61,74.61,700.0,74.69,74.69,74.61,74.61,700.0
2021-01-11 15:30:00,74.5,74.68,74.5,74.57,1687.0,74.5,74.68,74.5,74.57,1687.0
2021-01-12 09:30:00,74.39,74.49,73.95,74.28,2100.0,74.39,74.49,73.95,74.28,2100.0
2021-01-12 10:00:00,74.92,75.43,74.82,75.38,3132.0,74.92,75.43,74.82,75.38,3132.0
2021-01-12 10:30:00,75.59,75.66,75.41,75.41,700.0,75.59,75.66,75.41,75.41,700.0
2021-01-12 11:00:00,75.38,76.17,75.38,76.09,530.0,75.38,76.17,75.38,76.09,530.0
2021-01-12 11:30:00,75.78,75.78,75.31,75.31,500.0,75.78,75.78,75.31,75.31,500.0
2021-01-12 12:00:00,75.12,75.12,74.72,74.78,500.0,75.12,75.12,74.72,74.78,500.0
2021-01-12 12:30:00,75.1,75.35,75.1,75.35,400.0,75.1,75.35,75.1,75.35,400.0
2021-01-12 13:00:00,75.23,75.76,75.23,75.26,1762.0,75.23,75.76,75.23,75.26,1762.0
2021-01-12 13:30:00,75.26,75.27,75.04,75.04,1996.0,75.26,75.27,75.04,75.04,1996.0
2021-01-12 14:00:00,74.97,74.99,74.73,74.76,2715.0,74.97,74.99,74.73,74.76,2715.0
2021-01-12 14:30:00,74.88,75.02,74.86,75.02,600.0,74.88,75.02,74.86,75.02,600.0
2021-01-12 15:00:00,75.08,75.08,74.79,74.79,900.0,75.08,75.08,74.79,74.79,900.0
2021-01-12 15:30:00,74.84,75.4,74.83,75.08,2600.0,74.84,75.4,74.83,75.08,2600.0
2021-01-13 09:30:00,74.74,75.58,74.71,74.86,900.0,74.74,75.58,74.71,74.86,900.0
2021-01-13 10:00:00,74.73,74.73,74.48,74.54,1000.0,74.73,74.73,74.48,74.54,1000.0
2021-01-13 10:30:00,74.93,74.93,74.08,74.08,2600.0,74.93,74.93,74.08,74.08,2600.0
2021-01-13 11:00:00,74.16,74.65,74.16,74.65,400.0,74.16,74.65,74.16,74.65,400.0
2021-01-13 11:30:00,74.92,74.97,74.74,74.74,1000.0,74.92,74.97,74.74,74.74,1000.0
2021-01-13 12:00:00,74.58,74.66,74.22,74.27,800.0,74.58,74.66,74.22,74.27,800.0
2021-01-13 12:30:00,74.34,74.72,74.09,74.72,900.0,74.34,74.72,74.09,74.72,900.0
2021-01-13 13:00:00,74.72,74.72,74.27,74.48,906.0,74.72,74.72,74.27,74.48,906.0
2021-01-13 13:30:00,74.42,74.42,74.41,74.41,300.0,74.42,74.42,74.41,74.41,300.0
2021-01-13 14:00:00,74.46,74.46,74.46,74.46,100.0,74.46,74.46,74.46,74.46,100.0
2021-01-13 14:30:00,74.48,74.49,74.26,74.49,400.0,74.48,74.49,74.26,74.49,400.0
2021-01-13 15:00:00,74.15,74.15,73.92,74.0,900.0,74.15,74.15,73.92,74.0,900.0
2021-01-13 15:30:00,73.94,73.99,73.61,73.91,4130.0,73.94,73.99,73.61,73.91,4130.0
2021-01-14 09:30:00,75.21,76.47,75.21,76.47,1600.0,75.21,76.47,75.21,76.47,1600.0
2021-01-14 10:00:00,76.71,77.18,76.71,76.96,1361.0,76.71,77.18,76.71,76.96,1361.0
2021-01-14 10:30:00,76.83,77.3,76.83,76.94,1534.0,76.83,77.3,76.83,76.94,1534.0
2021-01-14 11:00:00,77.11,77.22,77.0,77.22,1100.0,77.11,77.22,77.0,77.22,1100.0
2021-01-14 11:30:00,77.33,78.16,77.33,78.16,1599.0,77.33,78.16,77.33,78.16,1599.0
2021-01-14 12:00:00,77.92,77.92,77.72,77.72,600.0,77.92,77.92,77.72,77.72,600.0
2021-01-14 12:30:00,77.73,77.73,77.67,77.67,200.0,77.73,77.73,77.67,77.67,200.0
2021-01-14 13:00:00,77.77,77.87,77.77,77.78,500.0,77.77,77.87,77.77,77.78,500.0
2021-01-14 13:30:00,77.86,77.86,77.58,77.58,600.0,77.86,77.86,77.58,77.58,600.0
2021-01-14 14:00:00,77.68,78.01,77.68,78.01,800.0,77.68,78.01,77.68,78.01,800.0
2021-01-14 14:30:00,77.95,78.41,77.95,78.35,2301.0,77.95,78.41,77.95,78.35,2301.0
2021-01-14 15:00:00,78.4,78.6,78.05,78.05,1700.0,78.4,78.6,78.05,78.05,1700.0
2021-01-14 15:30:00,78.14,78.26,77.79,78.01,2990.0,78.14,78.26,77.79,78.01,2990.0
2021-01-15 09:30:00,77.51,78.0,76.86,77.59,1300.0,77.51,78.0,76.86,77.59,1300.0
2021-01-15 10:00:00,77.73,77.73,76.72,76.72,1313.0,77.73,77.73,76.72,76.72,1313.0
2021-01-15 10:30:00,77.21,77.3,77.06,77.09,800.0,77.21,77.3,77.06,77.09,800.0
2021-01-15 11:00:00,76.57,76.79,76.42,76.73,800.0,76.57,76.79,76.42,76.73,800.0
2021-01-15 11:30:00,77.04,77.04,76.52,76.52,600.0,77.04,77.04,76.52,76.52,600.0
2021-01-15 12:00:00,76.72,76.72,76.46,76.46,400.0,76.72,76.72,76.46,76.46,400.0
2021-01-15 12:30:00,76.83,77.18,76.79,77.18,300.0,76.83,77.18,76.79,77.18,300.0
2021-01-15 13:00:00,77.21,77.47,77.21,77.41,800.0,77.21,77.47,77.21,77.41,800.0
2021-01-15 13:30:00,77.42,77.58,77.41,77.58,400.0,77.42,77.58,77.41,77.58,400.0
2021-01-15 14:00:00,77.62,77.62,77.32,77.33,400.0,77.62,77.62,77.32,77.33,400.0
2021-01-15 14:30:00,77.33,77.33,77.33,77.33,0.0,77.33,77.33,77.33,77.33,0.0
2021-01-15 15:00:00,77.33,77.36,77.27,77.33,400.0,77.33,77.36,77.27,77.33,400.0
2021-01-15 15:30:00,77.17,77.42,77.13,77.23,1536.0,77.17,77.42,77.13,77.23,1536.0
2021-01-19 09:30:00,78.81,79.59,78.81,79.59,2300.0,78.81,79.59,78.81,79.59,2300.0
2021-01-19 10:00:00,79.17,79.17,78.84,78.97,1300.0,79.17,79.17,78.84,78.97,1300.0
2021-01-19 10:30:00,79.07,79.34,79.07,79.16,400.0,79.07,79.34,79.07,79.16,400.0
2021-01-19 11:00:00,79.39,79.39,79.39,79.39,300.0,79.39,79.39,79.39,79.39,300.0
2021-01-19 11:30:00,79.11,79.11,79.08,79.08,200.0,79.11,79.11,79.08,79.08,200.0
2021-01-19 12:00:00,78.9,78.97,78.9,78.97,200.0,78.9,78.97,78.9,78.97,200.0
2021-01-19 12:30:00,78.97,78.97,78.97,78.97,0.0,78.97,78.97,78.97,78.97,0.0
2021-01-19 13:00:00,79.22,79.43,79.22,79.43,300.0,79.22,79.43,79.22,79.43,300.0
2021-01-19 13:30:00,79.43,79.54,79.43,79.54,200.0,79.43,79.54,79.43,79.54,200.0
2021-01-19 14:00:00,79.4,79.72,79.28,79.68,2000.0,79.4,79.72,79.28,79.68,2000.0
2021-01-19 14:30:00,79.7,80.27,79.66,80.27,900.0,79.7,80.27,79.66,80.27,900.0
2021-01-19 15:00:00,79.91,79.99,79.91,79.99,400.0,79.91,79.99,79.91,79.99,400.0
2021-01-19 15:30:00,79.9,80.37,79.9,80.16,2875.0,79.9,80.37,79.9,80.16,2875.0
2021-01-20 09:30:00,81.37,81.37,80.99,80.99,500.0,81.37,81.37,80.99,80.99,500.0
2021-01-20 10:00:00,81.07,81.88,81.07,81.36,1289.0,81.07,81.88,81.07,81.36,1289.0
2021-01-20 10:30:00,81.39,81.4,81.03,81.1,2669.0,81.39,81.4,81.03,81.1,2669.0
2021-01-20 11:00:00,80.78,81.14,80.75,81.14,818.0,80.78,81.14,80.75,81.14,818.0
2021-01-20 11:30:00,81.23,81.25,81.06,81.06,500.0,81.23,81.25,81.06,81.06,500.0
2021-01-20 12:00:00,81.09,81.09,80.99,80.99,300.0,81.09,81.09,80.99,80.99,300.0
2021-01-20 12:30:00,81.01,81.19,80.79,81.19,500.0,81.01,81.19,80.79,81.19,500.0
2021-01-20 13:00:00,81.19,81.19,81.19,81.19,0.0,81.19,81.19,81.19,81.19,0.0
2021-01-20 13:30:00,81.23,81.28,81.23,81.28,200.0,81.23,81.28,81.23,81.28,200.0
2021-01-20 14:00:00,81.3,81.32,81.2,81.32,7038.0,81.3,81.32,81.2,81.32,7038.0
2021-01-20 14:30:00,81.4,81.4,81.34,81.39,300.0,81.4,81.4,81.34,81.39,300.0
2021-01-20 15:00:00,81.3,81.39,81.3,81.39,200.0,81.3,81.39,81.3,81.39,200.0
2021-01-20 15:30:00,81.41,81.66,81.41,81.51,1910.0,81.41,81.66,81.41,81.51,1910.0
2021-01-21 09:30:00,81.25,81.25,81.25,81.25,100.0,81.25,81.25,81.25,81.25,100.0
2021-01-21 10:00:00,81.37,81.72,81.37,81.59,400.0,81.37,81.72,81.37,81.59,400.0
2021-01-21 10:30:00,81.63,81.63,81.59,81.59,200.0,81.63,81.63,81.59,81.59,200.0
2021-01-21 11:00:00,81.58,81.77,81.58,81.76,300.0,81.58,81.77,81.58,81.76,300.0
2021-01-21 11:30:00,81.62,81.64,81.46,81.46,300.0,81.62,81.64,81.46,81.46,300.0
2021-01-21 12:00:00,81.65,81.65,81.65,81.65,100.0,81.65,81.65,81.65,81.65,100.0
2021-01-21 12:30:00,81.88,81.88,81.68,81.83,600.0,81.88,81.88,81.68,81.83,600.0
2021-01-21 13:00:00,81.82,81.82,81.82,81.82,100.0,81.82,81.82,81.82,81.82,100.0
2021-01-21 13:30:00,82.43,82.43,82.43,82.43,300.0,82.43,82.43,82.43,82.43,300.0
2021-01-21 14:00:00,82.74,82.99,82.72,82.99,800.0,82.74,82.99,82.72,82.99,800.0
2021-01-21 14:30:00,82.96,83.26,82.92,83.09,1900.0,82.96,83.26,82.92,83.09,1900.0
2021-01-21 15:00:00,82.99,82.99,82.51,82.65,1200.0,82.99,82.99,82.51,82.65,1200.0
2021-01-21 15:30:00,82.59,82.67,82.21,82.21,2808.0,82.59,82.67,82.21,82.21,2808.0
2021-01-22 09:30:00,82.46,82.46,82.43,82.43,200.0,82.46,82.46,82.43,82.43,200.0
2021-01-22 10:00:00,82.63,82.63,82.63,82.63,100.0,82.63,82.63,82.63,82.63,100.0
2021-01-22 10:30:00,82.63,82.63,82.63,82.63,0.0,82.63,82.63,82.63,82.63,0.0
2021-01-22 11:00:00,82.58,82.58,82.56,82.57,600.0,82.58,82.58,82.56,82.57,600.0
2021-01-22 11:30:00,82.5,82.63,82.5,82.63,250.0,82.5,82.63,82.5,82.63,250.0
2021-01-22 12:00:00,82.65,82.65,82.61,82.61,200.0,82.65,82.65,82.61,82.61,200.0
2021-01-22 12:30:00,82.36,82.53,82.21,82.53,600.0,82.36,82.53,82.21,82.53,600.0
2021-01-22 13:00:00,82.53,82.53,82.53,82.53,0.0,82.53,82.53,82.53,82.53,0.0
2021-01-22 13:30:00,82.41,82.47,82.41,82.47,200.0,82.41,82.47,82.41,82.47,200.0
2021-01-22 14:00:00,82.31,82.56,82.31,82.47,1200.0,82.31,82.56,82.31,82.47,1200.0
2021-01-22 14:30:00,82.53,82.78,82.52,82.71,1300.0,82.53,82.78,82.52,82.71,1300.0
2021-01-22 15:00:00,82.8,82.8,82.52,82.77,1608.0,82.8,82.8,82.52,82.77,1608.0
2021-01-22 15:30:00,82.7,82.86,82.57,82.81,2891.0,82.7,82.86,82.57,82.81,2891.0
2021-01-25 09:30:00,83.64,83.64,82.85,82.85,700.0,83.64,83.64,82.85,82.85,700.0
2021-01-25 10:00:00,82.94,83.08,82.94,83.08,200.0,82.94,83.08,82.94,83.08,200.0
2021-01-25 10:30:00,83.37,83.37,81.8,81.8,1159.0,83.37,83.37,81.8,81.8,1159.0
2021-01-25 11:00:00,81.06,81.36,81.06,81.36,300.0,81.06,81.36,81.06,81.36,300.0
2021-01-25 11:30:00,81.48,82.32,81.48,82.32,1300.0,81.48,82.32,81.48,82.32,1300.0
2021-01-25 12:00:00,82.11,82.26,81.66,81.66,700.0,82.11,82.26,81.66,81.66,700.0
2021-01-25 12:30:00,81.93,82.24,81.93,82.24,300.0,81.93,82.24,81.93,82.24,300.0
2021-01-25 13:00:00,82.57,82.69,82.45,82.69,600.0,82.57,82.69,82.45,82.69,600.0
2021-01-25 13:30:00,82.21,82.27,82.2,82.27,300.0,82.21,82.27,82.2,82.27,300.0
2021-01-25 14:00:00,82.27,82.27,82.27,82.27,0.0,82.27,82.27,82.27,82.27,0.0
2021-01-25 14:30:00,82.24,82.56,82.21,82.23,5848.0,82.24,82.56,82.21,82.23,5848.0
2021-01-25 15:00:00,82.34,82.51,81.96,82.17,1000.0,82.34,82.51,81.96,82.17,1000.0
2021-01-25 15:30:00,81.84,82.1,81.81,82.1,1379.0,81.84,82.1,81.81,82.1,1379.0
2021-01-26 09:30:00,81.21,81.21,81.2,81.2,400.0,81.21,81.21,81.2,81.2,400.0
2021-01-26 10:00:00,81.44,81.44,80.91,80.96,1029.0,81.44,81.44,80.91,80.96,1029.0
2021-01-26 10:30:00,80.96,80.96,80.96,80.96,0.0,80.96,80.96,80.96,80.96,0.0
2021-01-26 11:00:00,80.07,80.18,79.43,79.43,1030.0,80.07,80.18,79.43,79.43,1030.0
2021-01-26 11:30:00,79.4,79.4,79.03,79.03,201.0,79.4,79.4,79.03,79.03,201.0
2021-01-26 12:00:00,78.9,79.04,78.9,79.04,300.0,78.9,79.04,78.9,79.04,300.0
2021-01-26 12:30:00,78.97,79.16,78.92,79.16,800.0,78.97,79.16,78.92,79.16,800.0
2021-01-26 13:00:00,79.28,79.32,79.28,79.32,200.0,79.28,79.32,79.28,79.32,200.0
2021-01-26 13:30:00,79.39,79.39,79.34,79.34,200.0,79.39,79.39,79.34,79.34,200.0
2021-01-26 14:00:00,78.9,78.9,78.8,78.8,300.0,78.9,78.9,78.8,78.8,300.0
2021-01-26 14:30:00,78.81,78.87,78.81,78.87,200.0,78.81,78.87,78.81,78.87,200.0
2021-01-26 15:00:00,78.84,78.93,78.84,78.85,800.0,78.84,78.93,78.84,78.85,800.0
2021-01-26 15:30:00,78.27,78.27,77.63,77.87,1800.0,78.27,78.27,77.63,77.87,1800.0
2021-01-27 09:30:00,75.04,75.04,72.0,73.13,2414.0,75.04,75.04,72.0,73.13,2414.0
2021-01-27 10:00:00,73.42,73.9,73.17,73.85,1900.0,73.42,73.9,73.17,73.85,1900.0
2021-01-27 10:30:00,72.77,72.95,72.77,72.92,3832.0,72.77,72.95,72.77,72.92,3832.0
2021-01-27 11:00:00,73.21,73.21,72.52,72.52,500.0,73.21,73.21,72.52,72.52,500.0
2021-01-27 11:30:00,72.3,72.3,71.68,71.68,900.0,72.3,72.3,71.68,71.68,900.0
2021-01-27 12:00:00,71.76,73.8,71.76,73.8,935.0,71.76,73.8,71.76,73.8,935.0
2021-01-27 12:30:00,73.59,73.59,73.59,73.59,200.0,73.59,73.59,73.59,73.59,200.0
2021-01-27 13:00:00,74.63,74.63,74.32,74.5,700.0,74.63,74.63,74.32,74.5,700.0
2021-01-27 13:30:00,74.64,74.64,74.25,74.25,600.0,74.64,74.64,74.25,74.25,600.0
2021-01-27 14:00:00,74.3,74.3,73.8,73.88,1395.0,74.3,74.3,73.8,73.88,1395.0
2021-01-27 14:30:00,73.55,73.55,73.34,73.53,500.0,73.55,73.55,73.34,73.53,500.0
2021-01-27 15:00:00,73.48,73.56,73.14,73.14,1100.0,73.48,73.56,73.14,73.14,1100.0
2021-01-27 15:30:00,73.1,74.1,72.91,73.97,2200.0,73.1,74.1,72.91,73.97,2200.0
2021-01-28 09:30:00,74.61,74.61,74.61,74.61,100.0,74.61,74.61,74.61,74.61,100.0
2021-01-28 10:00:00,74.41,74.41,73.31,73.31,1595.0,74.41,74.41,73.31,73.31,1595.0
2021-01-28 10:30:00,73.15,73.46,73.06,73.06,1008.0,73.15,73.46,73.06,73.06,1008.0
2021-01-28 11:00:00,72.75,73.1,72.65,72.88,900.0,72.75,73.1,72.65,72.88,900.0
2021-01-28 11:30:00,73.61,74.0,73.61,73.88,400.0,73.61,74.0,73.61,73.88,400.0
2021-01-28 12:00:00,74.25,74.68,74.17,74.68,700.0,74.25,74.68,74.17,74.68,700.0
2021-01-28 12:30:00,74.97,74.97,74.95,74.95,300.0,74.97,74.97,74.95,74.95,300.0
2021-01-28 13:00:00,74.8,74.81,74.65,74.65,400.0,74.8,74.81,74.65,74.65,400.0
2021-01-28 13:30:00,75.48,75.55,75.33,75.55,400.0,75.48,75.55,75.33,75.55,400.0
2021-01-28 14:00:00,75.5,75.55,75.39,75.39,500.0,75.5,75.55,75.39,75.39,500.0
2021-01-28 14:30:00,75.55,75.76,75.55,75.76,400.0,75.55,75.76,75.55,75.76,400.0
2021-01-28 15:00:00,75.6,75.68,75.49,75.63,500.0,75.6,75.68,75.49,75.63,500.0
2021-01-28 15:30:00,75.62,75.64,75.02,75.08,1500.0,75.62,75.64,75.02,75.08,1500.0
2021-01-29 10:00:00,74.92,75.24,74.92,75.23,629.0,74.92,75.24,74.92,75.23,629.0
2021-01-29 10:30:00,74.31,74.31,74.31,74.31,100.0,74.31,74.31,74.31,74.31,100.0
2021-01-29 11:00:00,74.28,74.28,73.96,73.96,708.0,74.28,74.28,73.96,73.96,708.0
2021-01-29 11:30:00,73.52,73.55,73.05,73.08,3000.0,73.52,73.55,73.05,73.08,3000.0
2021-01-29 12:00:00,73.42,73.42,72.84,72.84,300.0,73.42,73.42,72.84,72.84,300.0
2021-01-29 12:30:00,72.58,72.68,72.08,72.14,700.0,72.58,72.68,72.08,72.14,700.0
2021-01-29 13:00:00,71.99,72.33,71.99,72.33,500.0,71.99,72.33,71.99,72.33,500.0
2021-01-29 13:30:00,72.21,72.45,71.89,71.89,1600.0,72.21,72.45,71.89,71.89,1600.0
2021-01-29 14:00:00,72.15,72.35,72.0,72.25,2146.0,72.15,72.35,72.0,72.25,2146.0
2021-01-29 14:30:00,71.69,71.7,71.3,71.3,2295.0,71.69,71.7,71.3,71.3,2295.0
2021-01-29 15:00:00,71.8,71.8,71.5,71.5,262.0,71.8,71.8,71.5,71.5,262.0
2021-01-29 15:30:00,71.51,71.52,70.97,70.97,1935.0,71.51,71.52,70.97,70.97,1935.0
2021-02-01 09:30:00,72.01,72.07,71.76,71.76,361.0,72.01,72.07,71.76,71.76,361.0
2021-02-01 10:00:00,71.51,72.11,71.51,72.11,580.0,71.51,72.11,71.51,72.11,580.0
2021-02-01 10:30:00,72.5,72.52,72.0,72.06,700.0,72.5,72.52,72.0,72.06,700.0
2021-02-01 11:00:00,71.74,71.88,71.62,71.88,593.0,71.74,71.88,71.62,71.88,593.0
2021-02-01 11:30:00,71.96,71.96,71.94,71.94,300.0,71.96,71.96,71.94,71.94,300.0
2021-02-01 12:00:00,72.09,72.55,72.09,72.55,600.0,72.09,72.55,72.09,72.55,600.0
2021-02-01 12:30:00,72.92,73.4,72.92,73.4,613.0,72.92,73.4,72.92,73.4,613.0
2021-02-01 13:00:00,73.73,73.73,73.73,73.73,100.0,73.73,73.73,73.73,73.73,100.0
2021-02-01 13:30:00,74.01,74.1,73.81,74.04,500.0,74.01,74.1,73.81,74.04,500.0
2021-02-01 14:00:00,73.98,74.79,73.98,74.79,1190.0,73.98,74.79,73.98,74.79,1190.0
2021-02-01 14:30:00,74.79,74.79,74.79,74.79,0.0,74.79,74.79,74.79,74.79,0.0
2021-02-01 15:00:00,74.18,74.25,74.18,74.25,2739.0,74.18,74.25,74.18,74.25,2739.0
2021-02-01 15:30:00,74.44,74.69,74.43,74.62,1295.0,74.44,74.69,74.43,74.62,1295.0
2021-02-02 09:30:00,75.91,75.91,75.91,75.91,400.0,75.91,75.91,75.91,75.91,400.0
2021-02-02 10:00:00,74.7,74.99,74.7,74.99,300.0,74.7,74.99,74.7,74.99,300.0
2021-02-02 10:30:00,75.31,75.31,75.26,75.26,200.0,75.31,75.31,75.26,75.26,200.0
2021-02-02 11:00:00,75.26,75.47,75.01,75.47,500.0,75.26,75.47,75.01,75.47,500.0
2021-02-02 11:30:00,75.58,75.66,75.34,75.34,700.0,75.58,75.66,75.34,75.34,700.0
2021-02-02 12:00:00,75.42,75.73,75.42,75.64,808.0,75.42,75.73,75.42,75.64,808.0
2021-02-02 12:30:00,75.49,75.62,75.42,75.6,800.0,75.49,75.62,75.42,75.6,800.0
2021-02-02 13:00:00,75.6,75.6,75.4,75.4,1600.0,75.6,75.6,75.4,75.4,1600.0
2021-02-02 13:30:00,75.46,75.66,75.4,75.61,1100.0,75.46,75.66,75.4,75.61,1100.0
2021-02-02 14:00:00,75.4,75.44,75.34,75.4,1700.0,75.4,75.44,75.34,75.4,1700.0
2021-02-02 14:30:00,75.63,75.78,75.63,75.77,1215.0,75.63,75.78,75.63,75.77,1215.0
2021-02-02 15:00:00,75.64,75.88,75.61,75.88,500.0,75.64,75.88,75.61,75.88,500.0
2021-02-02 15:30:00,76.09,76.12,75.74,75.74,3360.0,76.09,76.12,75.74,75.74,3360.0
2021-02-03 09:30:00,75.75,75.75,73.36,73.36,757.0,75.75,75.75,73.36,73.36,757.0
2021-02-03 10:00:00,73.39,73.58,72.01,72.01,1805.0,73.39,73.58,72.01,72.01,1805.0
2021-02-03 10:30:00,71.76,71.82,70.89,70.93,3812.0,71.76,71.82,70.89,70.93,3812.0
2021-02-03 11:00:00,70.91,70.93,70.38,70.69,4740.0,70.91,70.93,70.38,70.69,4740.0
2021-02-03 11:30:00,70.47,71.06,70.41,71.06,2289.0,70.47,71.06,70.41,71.06,2289.0
2021-02-03 12:00:00,71.23,71.3,70.7,70.7,1100.0,71.23,71.3,70.7,70.7,1100.0
2021-02-03 12:30:00,70.6,71.01,70.54,70.76,1609.0,70.6,71.01,70.54,70.76,1609.0
2021-02-03 13:00:00,70.61,71.3,70.61,71.3,1400.0,70.61,71.3,70.61,71.3,1400.0
2021-02-03 13:30:00,71.05,71.49,70.96,71.49,917.0,71.05,71.49,70.96,71.49,917.0
2021-02-03 14:00:00,71.3,71.5,71.09,71.09,1043.0,71.3,71.5,71.09,71.09,1043.0
2021-02-03 14:30:00,71.01,71.08,70.99,71.0,1325.0,71.01,71.08,70.99,71.0,1325.0
2021-02-03 15:00:00,71.13,71.31,70.92,70.96,2256.0,71.13,71.31,70.92,70.96,2256.0
2021-02-03 15:30:00,70.92,71.55,70.9,71.34,8261.0,70.92,71.55,70.9,71.34,8261.0
2021-02-04 09:30:00,71.39,71.65,70.92,71.18,986.0,71.39,71.65,70.92,71.18,986.0
2021-02-04 10:00:00,70.94,71.4,70.94,71.26,3540.0,70.94,71.4,70.94,71.26,3540.0
2021-02-04 10:30:00,71.13,71.45,71.13,71.45,645.0,71.13,71.45,71.13,71.45,645.0
2021-02-04 11:00:00,71.58,71.9,71.39,71.83,2118.0,71.58,71.9,71.39,71.83,2118.0
2021-02-04 11:30:00,72.12,72.12,72.12,72.12,100.0,72.12,72.12,72.12,72.12,100.0
2021-02-04 12:00:00,72.16,72.35,72.16,72.32,600.0,72.16,72.35,72.16,72.32,600.0
2021-02-04 12:30:00,72.36,72.36,72.24,72.28,1033.0,72.36,72.36,72.24,72.28,1033.0
2021-02-04 13:00:00,72.18,72.47,72.18,72.47,780.0,72.18,72.47,72.18,72.47,780.0
2021-02-04 13:30:00,72.45,72.45,72.27,72.27,200.0,72.45,72.45,72.27,72.27,200.0
2021-02-04 14:00:00,72.17,72.26,71.99,72.0,1200.0,72.17,72.26,71.99,72.0,1200.0
2021-02-04 14:30:00,72.0,72.1,71.98,72.06,600.0,72.0,72.1,71.98,72.06,600.0
2021-02-04 15:00:00,72.15,72.38,72.15,72.38,559.0,72.15,72.38,72.15,72.38,559.0
2021-02-04 15:30:00,72.27,72.27,72.12,72.2,2091.0,72.27,72.27,72.12,72.2,2091.0
2021-02-05 09:30:00,72.79,72.8,71.83,71.83,441.0,72.79,72.8,71.83,71.83,441.0
2021-02-05 10:00:00,71.97,71.97,71.79,71.8,300.0,71.97,71.97,71.79,71.8,300.0
2021-02-05 10:30:00,72.0,72.3,71.93,71.93,500.0,72.0,72.3,71.93,71.93,500.0
2021-02-05 11:00:00,71.72,71.74,71.63,71.63,300.0,71.72,71.74,71.63,71.63,300.0
2021-02-05 11:30:00,71.79,71.81,71.75,71.81,400.0,71.79,71.81,71.75,71.81,400.0
2021-02-05 12:00:00,71.76,72.0,71.76,72.0,200.0,71.76,72.0,71.76,72.0,200.0
2021-02-05 12:30:00,71.81,71.81,71.81,71.81,100.0,71.81,71.81,71.81,71.81,100.0
2021-02-05 13:00:00,71.81,71.81,71.81,71.81,0.0,71.81,71.81,71.81,71.81,0.0
2021-02-05 13:30:00,71.81,71.81,71.81,71.81,100.0,71.81,71.81,71.81,71.81,100.0
2021-02-05 14:00:00,71.56,71.78,71.56,71.78,587.0,71.56,71.78,71.56,71.78,587.0
2021-02-05 14:30:00,71.82,71.9,71.82,71.9,300.0,71.82,71.9,71.82,71.9,300.0
2021-02-05 15:00:00,71.92,72.18,71.88,72.1,714.0,71.92,72.18,71.88,72.1,714.0
2021-02-05 15:30:00,72.07,72.1,71.77,71.96,885.0,72.07,72.1,71.77,71.96,885.0
2021-02-08 09:30:00,72.44,73.5,72.44,73.5,837.0,72.44,73.5,72.44,73.5,837.0
2021-02-08 10:00:00,73.4,73.44,73.3,73.44,309.0,73.4,73.44,73.3,73.44,309.0
2021-02-08 10:30:00,73.2,73.2,73.2,73.2,100.0,73.2,73.2,73.2,73.2,100.0
2021-02-08 11:00:00,73.37,73.37,73.37,73.37,500.0,73.37,73.37,73.37,73.37,500.0
2021-02-08 11:30:00,73.32,73.44,73.32,73.44,205.0,73.32,73.44,73.32,73.44,205.0
2021-02-08 12:00:00,73.25,73.36,73.25,73.36,500.0,73.25,73.36,73.25,73.36,500.0
2021-02-08 12:30:00,73.73,73.73,73.47,73.55,400.0,73.73,73.73,73.47,73.55,400.0
2021-02-08 13:00:00,73.45,73.65,73.45,73.65,202.0,73.45,73.65,73.45,73.65,202.0
2021-02-08 13:30:00,73.46,74.13,73.46,74.09,1686.0,73.46,74.13,73.46,74.09,1686.0
2021-02-08 14:00:00,73.8,73.8,73.79,73.79,400.0,73.8,73.8,73.79,73.79,400.0
2021-02-08 14:30:00,73.79,73.82,73.68,73.75,600.0,73.79,73.82,73.68,73.75,600.0
2021-02-08 15:00:00,73.88,74.04,73.88,74.04,600.0,73.88,74.04,73.88,74.04,600.0
2021-02-08 15:30:00,73.99,74.22,73.99,74.22,2293.0,73.99,74.22,73.99,74.22,2293.0
2021-02-09 09:30:00,74.39,74.6,74.22,74.48,500.0,74.39,74.6,74.22,74.48,500.0
2021-02-09 10:00:00,74.69,74.69,74.64,74.64,625.0,74.69,74.69,74.64,74.64,625.0
2021-02-09 10:30:00,74.64,74.79,74.41,74.41,400.0,74.64,74.79,74.41,74.41,400.0
2021-02-09 11:00:00,73.97,73.97,73.97,73.97,100.0,73.97,73.97,73.97,73.97,100.0
2021-02-09 11:30:00,74.32,74.42,74.32,74.42,300.0,74.32,74.42,74.32,74.42,300.0
2021-02-09 12:00:00,74.53,74.73,74.53,74.68,400.0,74.53,74.73,74.53,74.68,400.0
2021-02-09 12:30:00,74.74,74.77,74.74,74.77,200.0,74.74,74.77,74.74,74.77,200.0
2021-02-09 13:00:00,74.65,74.66,74.58,74.58,300.0,74.65,74.66,74.58,74.58,300.0
2021-02-09 13:30:00,74.45,74.53,74.45,74.45,300.0,74.45,74.53,74.45,74.45,300.0
2021-02-09 14:00:00,74.72,74.72,74.72,74.72,100.0,74.72,74.72,74.72,74.72,100.0
2021-02-09 14:30:00,74.74,74.78,74.74,74.78,200.0,74.74,74.78,74.74,74.78,200.0
2021-02-09 15:00:00,74.78,74.78,74.78,74.78,100.0,74.78,74.78,74.78,74.78,100.0
2021-02-09 15:30:00,74.8,74.91,74.71,74.91,600.0,74.8,74.91,74.71,74.91,600.0
2021-02-10 09:30:00,75.45,75.79,75.45,75.79,200.0,75.45,75.79,75.45,75.79,200.0
2021-02-10 10:00:00,74.26,74.45,74.26,74.45,400.0,74.26,74.45,74.26,74.45,400.0
2021-02-10 10:30:00,74.63,74.63,74.13,74.5,800.0,74.63,74.63,74.13,74.5,800.0
2021-02-10 11:00:00,74.5,74.95,74.5,74.95,415.0,74.5,74.95,74.5,74.95,415.0
2021-02-10 11:30:00,74.68,74.77,74.68,74.77,400.0,74.68,74.77,74.68,74.77,400.0
2021-02-10 12:00:00,74.32,74.32,74.02,74.02,200.0,74.32,74.32,74.02,74.02,200.0
2021-02-10 12:30:00,74.17,74.22,74.08,74.21,890.0,74.17,74.22,74.08,74.21,890.0
2021-02-10 13:00:00,74.24,74.38,74.24,74.38,200.0,74.24,74.38,74.24,74.38,200.0
2021-02-10 13:30:00,74.46,74.46,74.17,74.18,600.0,74.46,74.46,74.17,74.18,600.0
2021-02-10 14:00:00,74.56,74.56,74.52,74.53,880.0,74.56,74.56,74.52,74.53,880.0
2021-02-10 14:30:00,74.77,75.03,74.77,75.02,300.0,74.77,75.03,74.77,75.02,300.0
2021-02-10 15:00:00,74.91,74.91,74.82,74.83,400.0,74.91,74.91,74.82,74.83,400.0
2021-02-10 15:30:00,74.85,74.85,74.5,74.5,1708.0,74.85,74.85,74.5,74.5,1708.0
2021-02-11 09:30:00,75.83,75.83,75.31,75.31,200.0,75.83,75.83,75.31,75.31,200.0
2021-02-11 10:00:00,75.3,75.3,75.0,75.0,600.0,75.3,75.3,75.0,75.0,600.0
2021-02-11 10:30:00,75.13,75.35,75.13,75.35,400.0,75.13,75.35,75.13,75.35,400.0
2021-02-11 11:00:00,75.5,75.61,75.5,75.61,200.0,75.5,75.61,75.5,75.61,200.0
2021-02-11 11:30:00,75.84,75.94,75.84,75.94,200.0,75.84,75.94,75.84,75.94,200.0
2021-02-11 12:00:00,76.01,76.01,75.55,75.55,200.0,76.01,76.01,75.55,75.55,200.0
2021-02-11 12:30:00,75.56,75.56,75.56,75.56,100.0,75.56,75.56,75.56,75.56,100.0
2021-02-11 13:00:00,75.83,75.83,75.83,75.83,100.0,75.83,75.83,75.83,75.83,100.0
2021-02-11 13:30:00,76.19,76.19,76.19,76.19,100.0,76.19,76.19,76.19,76.19,100.0
2021-02-11 14:00:00,76.05,76.05,75.97,75.97,600.0,76.05,76.05,75.97,75.97,600.0
2021-02-11 14:30:00,76.71,76.83,76.71,76.83,400.0,76.71,76.83,76.71,76.83,400.0
2021-02-11 15:00:00,76.71,76.78,76.71,76.78,200.0,76.71,76.78,76.71,76.78,200.0
2021-02-11 15:30:00,76.45,76.65,76.35,76.65,900.0,76.45,76.65,76.35,76.65,900.0
2021-02-12 09:30:00,76.34,76.57,76.28,76.5,537.0,76.34,76.57,76.28,76.5,537.0
2021-02-12 10:00:00,77.0,77.25,77.0,77.15,900.0,77.0,77.25,77.0,77.15,900.0
2021-02-12 10:30:00,77.02,77.9,77.02,77.9,397.0,77.02,77.9,77.02,77.9,397.0
2021-02-12 11:00:00,77.96,78.23,77.85,78.01,1205.0,77.96,78.23,77.85,78.01,1205.0
2021-02-12 11:30:00,78.15,78.15,78.06,78.07,691.0,78.15,78.15,78.06,78.07,691.0
2021-02-12 12:00:00,78.25,78.29,78.2,78.28,1200.0,78.25,78.29,78.2,78.28,1200.0
2021-02-12 12:30:00,78.29,78.52,78.29,78.52,200.0,78.29,78.52,78.29,78.52,200.0
2021-02-12 13:00:00,78.39,78.39,78.39,78.39,400.0,78.39,78.39,78.39,78.39,400.0
2021-02-12 13:30:00,78.55,78.57,78.52,78.56,500.0,78.55,78.57,78.52,78.56,500.0
2021-02-12 14:00:00,78.33,78.49,78.33,78.49,300.0,78.33,78.49,78.33,78.49,300.0
2021-02-12 14:30:00,78.24,78.31,78.23,78.31,800.0,78.24,78.31,78.23,78.31,800.0
2021-02-12 15:00:00,78.31,78.46,78.29,78.46,600.0,78.31,78.46,78.29,78.46,600.0
2021-02-12 15:30:00,78.51,78.86,78.46,78.86,1848.0,78.51,78.86,78.46,78.86,1848.0
2021-02-16 09:30:00,79.62,79.62,79.62,79.62,100.0,79.62,79.62,79.62,79.62,100.0
2021-02-16 10:00:00,79.22,79.22,79.22,79.22,200.0,79.22,79.22,79.22,79.22,200.0
2021-02-16 10:30:00,80.0,80.0,79.41,79.41,300.0,80.0,80.0,79.41,79.41,300.0
2021-02-16 11:00:00,79.41,79.41,79.41,79.41,100.0,79.41,79.41,79.41,79.41,100.0
2021-02-16 11:30:00,79.34,79.68,79.34,79.67,600.0,79.34,79.68,79.34,79.67,600.0
2021-02-16 12:00:00,78.96,78.96,78.96,78.96,100.0,78.96,78.96,78.96,78.96,100.0
2021-02-16 12:30:00,79.12,79.12,79.09,79.09,500.0,79.12,79.12,79.09,79.09,500.0
2021-02-16 13:00:00,79.18,79.2,79.18,79.2,200.0,79.18,79.2,79.18,79.2,200.0
2021-02-16 13:30:00,79.1,79.1,78.94,78.95,4559.0,79.1,79.1,78.94,78.95,4559.0
2021-02-16 14:00:00,78.93,78.93,78.93,78.93,100.0,78.93,78.93,78.93,78.93,100.0
2021-02-16 14:30:00,79.4,79.44,79.11,79.44,1793.0,79.4,79.44,79.11,79.44,1793.0
2021-02-16 15:00:00,79.39,79.4,79.32,79.32,500.0,79.39,79.4,79.32,79.32,500.0
2021-02-16 15:30:00,79.16,79.2,78.59,78.92,3931.0,79.16,79.2,78.59,78.92,3931.0
2021-02-17 09:30:00,77.14,78.39,77.14,78.04,2511.0,77.14,78.39,77.14,78.04,2511.0
2021-02-17 10:00:00,77.31,77.31,76.74,76.74,1600.0,77.31,77.31,76.74,76.74,1600.0
2021-02-17 10:30:00,76.48,76.48,76.48,76.48,100.0,76.48,76.48,76.48,76.48,100.0
2021-02-17 11:00:00,76.1,76.1,75.49,75.57,500.0,76.1,76.1,75.49,75.57,500.0
2021-02-17 11:30:00,75.57,75.57,75.57,75.57,0.0,75.57,75.57,75.57,75.57,0.0
2021-02-17 12:00:00,76.0,76.0,76.0,76.0,100.0,76.0,76.0,76.0,76.0,100.0
2021-02-17 12:30:00,76.0,76.0,76.0,76.0,0.0,76.0,76.0,76.0,76.0,0.0
2021-02-17 13:00:00,77.28,77.28,77.27,77.28,400.0,77.28,77.28,77.27,77.28,400.0
2021-02-17 13:30:00,77.26,77.26,77.15,77.19,1100.0,77.26,77.26,77.15,77.19,1100.0
2021-02-17 14:00:00,77.31,77.31,77.15,77.15,337.0,77.31,77.31,77.15,77.15,337.0
2021-02-17 14:30:00,77.15,77.15,77.15,77.15,0.0,77.15,77.15,77.15,77.15,0.0
2021-02-17 15:00:00,76.99,77.34,76.99,77.28,1196.0,76.99,77.34,76.99,77.28,1196.0
2021-02-17 15:30:00,77.36,77.52,77.36,77.4,1271.0,77.36,77.52,77.36,77.4,1271.0
2021-02-18 09:30:00,76.29,76.29,76.29,76.29,100.0,76.29,76.29,76.29,76.29,100.0
2021-02-18 10:00:00,76.29,76.29,76.29,76.29,0.0,76.29,76.29,76.29,76.29,0.0
2021-02-18 10:30:00,75.64,75.65,75.64,75.65,300.0,75.64,75.65,75.64,75.65,300.0
2021-02-18 11:00:00,75.69,75.69,75.59,75.59,400.0,75.69,75.69,75.59,75.59,400.0
2021-02-18 11:30:00,75.62,75.85,75.37,75.37,4000.0,75.62,75.85,75.37,75.37,4000.0
2021-02-18 12:00:00,75.37,75.37,75.37,75.37,0.0,75.37,75.37,75.37,75.37,0.0
2021-02-18 12:30:00,75.74,75.74,75.74,75.74,100.0,75.74,75.74,75.74,75.74,100.0
2021-02-18 13:00:00,75.85,76.32,75.85,76.32,200.0,75.85,76.32,75.85,76.32,200.0
2021-02-18 13:30:00,76.32,76.32,76.32,76.32,0.0,76.32,76.32,76.32,76.32,0.0
2021-02-18 14:00:00,76.46,76.46,76.08,76.08,1300.0,76.46,76.46,76.08,76.08,1300.0
2021-02-18 14:30:00,76.24,76.28,76.2,76.28,1219.0,76.24,76.28,76.2,76.28,1219.0
2021-02-18 15:00:00,76.54,76.54,76.54,76.54,100.0,76.54,76.54,76.54,76.54,100.0
2021-02-18 15:30:00,76.62,76.69,76.44,76.6,800.0,76.62,76.69,76.44,76.6,800.0
2021-02-19 09:30:00,77.55,78.33,77.55,78.33,200.0,77.55,78.33,77.55,78.33,200.0
2021-02-19 10:00:00,78.88,78.88,78.88,78.88,100.0,78.88,78.88,78.88,78.88,100.0
2021-02-19 10:30:00,79.02,79.08,79.02,79.08,300.0,79.02,79.08,79.02,79.08,300.0
2021-02-19 11:00:00,79.24,79.24,79.24,79.24,100.0,79.24,79.24,79.24,79.24,100.0
2021-02-19 11:30:00,79.47,79.56,79.36,79.36,500.0,79.47,79.56,79.36,79.36,500.0
2021-02-19 12:00:00,79.07,79.07,78.77,78.77,200.0,79.07,79.07,78.77,78.77,200.0
2021-02-19 12:30:00,78.8,78.8,78.65,78.67,300.0,78.8,78.8,78.65,78.67,300.0
2021-02-19 13:00:00,78.34,78.34,78.34,78.34,100.0,78.34,78.34,78.34,78.34,100.0
2021-02-19 13:30:00,78.9,79.18,78.9,79.1,806.0,78.9,79.18,78.9,79.1,806.0
2021-02-19 14:00:00,79.39,79.39,79.39,79.39,100.0,79.39,79.39,79.39,79.39,100.0
2021-02-19 14:30:00,79.26,79.26,79.26,79.26,100.0,79.26,79.26,79.26,79.26,100.0
2021-02-19 15:00:00,79.19,79.78,79.19,79.78,2100.0,79.19,79.78,79.19,79.78,2100.0
2021-02-19 15:30:00,79.94,80.05,79.94,80.05,2851.0,79.94,80.05,79.94,80.05,2851.0
2021-02-22 09:30:00,79.0,79.0,78.86,78.86,285.0,79.0,79.0,78.86,78.86,285.0
2021-02-22 10:00:00,78.86,78.86,78.86,78.86,0.0,78.86,78.86,78.86,78.86,0.0
2021-02-22 10:30:00,78.83,78.91,78.83,78.91,200.0,78.83,78.91,78.83,78.91,200.0
2021-02-22 11:00:00,78.97,78.97,78.97,78.97,100.0,78.97,78.97,78.97,78.97,100.0
2021-02-22 11:30:00,78.66,79.17,78.44,78.44,700.0,78.66,79.17,78.44,78.44,700.0
2021-02-22 12:00:00,78.3,78.49,78.3,78.49,500.0,78.3,78.49,78.3,78.49,500.0
2021-02-22 12:30:00,77.82,78.29,77.81,78.06,4858.0,77.82,78.29,77.81,78.06,4858.0
2021-02-22 13:00:00,77.92,78.15,77.91,78.15,300.0,77.92,78.15,77.91,78.15,300.0
2021-02-22 13:30:00,78.28,78.35,78.03,78.03,2895.0,78.28,78.35,78.03,78.03,2895.0
2021-02-22 14:00:00,78.03,78.03,78.03,78.03,0.0,78.03,78.03,78.03,78.03,0.0
2021-02-22 14:30:00,77.8,77.8,77.8,77.8,100.0,77.8,77.8,77.8,77.8,100.0
2021-02-22 15:00:00,76.8,76.8,76.8,76.8,200.0,76.8,76.8,76.8,76.8,200.0
2021-02-22 15:30:00,76.66,76.79,76.58,76.79,1100.0,76.66,76.79,76.58,76.79,1100.0
2021-02-23 09:30:00,74.62,75.05,73.81,73.81,960.0,74.62,75.05,73.81,73.81,960.0
2021-02-23 10:00:00,74.58,74.67,74.58,74.67,300.0,74.58,74.67,74.58,74.67,300.0
2021-02-23 10:30:00,74.86,75.49,74.86,75.35,1087.0,74.86,75.49,74.86,75.35,1087.0
2021-02-23 11:00:00,75.59,75.59,75.59,75.59,100.0,75.59,75.59,75.59,75.59,100.0
2021-02-23 11:30:00,75.24,75.24,75.24,75.24,100.0,75.24,75.24,75.24,75.24,100.0
2021-02-23 12:00:00,74.37,74.37,74.37,74.37,100.0,74.37,74.37,74.37,74.37,100.0
2021-02-23 12:30:00,74.41,74.42,74.2,74.2,400.0,74.41,74.42,74.2,74.2,400.0
2021-02-23 13:00:00,74.53,74.99,74.53,74.94,400.0,74.53,74.99,74.53,74.94,400.0
2021-02-23 13:30:00,74.83,74.96,74.66,74.84,500.0,74.83,74.96,74.66,74.84,500.0
2021-02-23 14:00:00,75.09,75.3,75.09,75.3,300.0,75.09,75.3,75.09,75.3,300.0
2021-02-23 14:30:00,75.3,75.3,75.3,75.3,0.0,75.3,75.3,75.3,75.3,0.0
2021-02-23 15:00:00,75.92,76.58,75.92,76.58,300.0,75.92,76.58,75.92,76.58,300.0
2021-02-23 15:30:00,76.7,76.81,76.19,76.32,1606.0,76.7,76.81,76.19,76.32,1606.0
2021-02-24 09:30:00,75.6,75.6,75.6,75.6,117.0,75.6,75.6,75.6,75.6,117.0
2021-02-24 10:00:00,75.6,75.6,75.6,75.6,0.0,75.6,75.6,75.6,75.6,0.0
2021-02-24 10:30:00,75.17,75.17,75.17,75.17,100.0,75.17,75.17,75.17,75.17,100.0
2021-02-24 11:00:00,75.85,76.05,75.85,76.05,200.0,75.85,76.05,75.85,76.05,200.0
2021-02-24 11:30:00,76.4,76.4,76.4,76.4,100.0,76.4,76.4,76.4,76.4,100.0
2021-02-24 12:00:00,77.38,77.38,77.38,77.38,100.0,77.38,77.38,77.38,77.38,100.0
2021-02-24 12:30:00,77.69,77.69,77.6,77.6,200.0,77.69,77.69,77.6,77.6,200.0
2021-02-24 13:00:00,77.43,77.43,77.43,77.43,100.0,77.43,77.43,77.43,77.43,100.0
2021-02-24 13:30:00,77.43,77.43,77.43,77.43,0.0,77.43,77.43,77.43,77.43,0.0
2021-02-24 14:00:00,78.06,78.06,78.06,78.06,100.0,78.06,78.06,78.06,78.06,100.0
2021-02-24 14:30:00,78.06,78.06,78.06,78.06,0.0,78.06,78.06,78.06,78.06,0.0
2021-02-24 15:00:00,78.08,78.12,77.8,77.8,400.0,78.08,78.12,77.8,77.8,400.0
2021-02-24 15:30:00,78.24,78.24,78.24,78.24,100.0,78.24,78.24,78.24,78.24,100.0
2021-02-25 09:30:00,77.18,77.81,77.18,77.73,300.0,77.18,77.81,77.18,77.73,300.0
2021-02-25 10:00:00,77.73,77.73,77.73,77.73,0.0,77.73,77.73,77.73,77.73,0.0
2021-02-25 10:30:00,77.73,77.73,77.73,77.73,0.0,77.73,77.73,77.73,77.73,0.0
2021-02-25 11:00:00,76.17,76.17,76.06,76.06,200.0,76.17,76.17,76.06,76.06,200.0
2021-02-25 11:30:00,76.06,76.06,76.06,76.06,0.0,76.06,76.06,76.06,76.06,0.0
2021-02-25 12:00:00,74.38,74.55,74.34,74.34,400.0,74.38,74.55,74.34,74.34,400.0
2021-02-25 12:30:00,73.95,73.95,73.9,73.9,200.0,73.95,73.95,73.9,73.9,200.0
2021-02-25 13:00:00,73.83,73.84,73.83,73.84,200.0,73.83,73.84,73.83,73.84,200.0
2021-02-25 13:30:00,74.06,74.08,73.42,73.43,800.0,74.06,74.08,73.42,73.43,800.0
2021-02-25 14:00:00,74.06,74.15,74.06,74.15,500.0,74.06,74.15,74.06,74.15,500.0
2021-02-25 14:30:00,74.15,74.15,74.15,74.15,0.0,74.15,74.15,74.15,74.15,0.0
2021-02-25 15:00:00,72.93,72.93,72.93,72.93,500.0,72.93,72.93,72.93,72.93,500.0
2021-02-25 15:30:00,72.61,72.61,72.34,72.5,2100.0,72.61,72.61,72.34,72.5,2100.0
2021-02-26 09:30:00,72.63,72.64,72.53,72.53,300.0,72.63,72.64,72.53,72.53,300.0
2021-02-26 10:00:00,72.62,72.62,71.64,72.17,1094.0,72.62,72.62,71.64,72.17,1094.0
2021-02-26 10:30:00,71.37,72.9,71.37,72.69,500.0,71.37,72.9,71.37,72.69,500.0
2021-02-26 11:00:00,72.69,72.69,72.69,72.69,0.0,72.69,72.69,72.69,72.69,0.0
2021-02-26 11:30:00,73.47,73.47,73.37,73.37,200.0,73.47,73.47,73.37,73.37,200.0
2021-02-26 12:00:00,73.66,74.32,73.66,74.17,600.0,73.66,74.32,73.66,74.17,600.0
2021-02-26 12:30:00,74.17,74.17,74.17,74.17,0.0,74.17,74.17,74.17,74.17,0.0
2021-02-26 13:00:00,73.99,73.99,73.99,73.99,100.0,73.99,73.99,73.99,73.99,100.0
2021-02-26 13:30:00,73.99,73.99,73.99,73.99,0.0,73.99,73.99,73.99,73.99,0.0
2021-02-26 14:00:00,74.19,74.19,74.19,74.19,100.0,74.19,74.19,74.19,74.19,100.0
2021-02-26 14:30:00,73.52,73.52,73.52,73.52,113.0,73.52,73.52,73.52,73.52,113.0
2021-02-26 15:00:00,73.52,73.52,73.52,73.52,0.0,73.52,73.52,73.52,73.52,0.0
2021-02-26 15:30:00,73.78,73.99,73.43,73.43,700.0,73.78,73.99,73.43,73.43,700.0
2021-03-01 09:30:00,74.62,74.62,73.86,73.86,300.0,74.62,74.62,73.86,73.86,300.0
2021-03-01 10:00:00,74.55,74.55,74.55,74.55,100.0,74.55,74.55,74.55,74.55,100.0
2021-03-01 10:30:00,75.26,75.26,75.26,75.26,100.0,75.26,75.26,75.26,75.26,100.0
2021-03-01 11:00:00,75.55,75.55,75.28,75.28,600.0,75.55,75.55,75.28,75.28,600.0
2021-03-01 11:30:00,75.34,75.34,75.34,75.34,100.0,75.34,75.34,75.34,75.34,100.0
2021-03-01 12:00:00,75.66,75.66,75.62,75.62,300.0,75.66,75.66,75.62,75.62,300.0
2021-03-01 12:30:00,75.62,75.62,75.62,75.62,0.0,75.62,75.62,75.62,75.62,0.0
2021-03-01 13:00:00,75.62,75.62,75.62,75.62,0.0,75.62,75.62,75.62,75.62,0.0
2021-03-01 13:30:00,75.62,75.62,75.62,75.62,0.0,75.62,75.62,75.62,75.62,0.0
2021-03-01 14:00:00,75.77,75.77,75.77,75.77,102.0,75.77,75.77,75.77,75.77,102.0
2021-03-01 14:30:00,75.85,76.0,75.85,76.0,300.0,75.85,76.0,75.85,76.0,300.0
2021-03-01 15:00:00,75.88,75.88,75.88,75.88,100.0,75.88,75.88,75.88,75.88,100.0
2021-03-01 15:30:00,75.95,76.36,75.94,76.36,700.0,75.95,76.36,75.94,76.36,700.0
2021-03-02 09:30:00,74.74,74.74,74.19,74.19,200.0,74.74,74.74,74.19,74.19,200.0
2021-03-02 10:00:00,74.62,74.62,74.62,74.62,100.0,74.62,74.62,74.62,74.62,100.0
2021-03-02 10:30:00,74.62,74.62,74.62,74.62,0.0,74.62,74.62,74.62,74.62,0.0
2021-03-02 11:00:00,74.62,74.62,74.62,74.62,0.0,74.62,74.62,74.62,74.62,0.0
2021-03-02 11:30:00,73.3,73.3,73.3,73.3,200.0,73.3,73.3,73.3,73.3,200.0
2021-03-02 12:00:00,73.3,73.3,73.3,73.3,0.0,73.3,73.3,73.3,73.3,0.0
2021-03-02 12:30:00,73.3,73.3,73.3,73.3,0.0,73.3,73.3,73.3,73.3,0.0
2021-03-02 13:00:00,73.37,73.8,73.37,73.41,3573.0,73.37,73.8,73.37,73.41,3573.0
2021-03-02 13:30:00,73.56,73.62,73.32,73.62,4240.0,73.56,73.62,73.32,73.62,4240.0
2021-03-02 14:00:00,73.02,73.05,72.91,72.91,700.0,73.02,73.05,72.91,72.91,700.0
2021-03-02 14:30:00,72.75,72.75,72.75,72.75,100.0,72.75,72.75,72.75,72.75,100.0
2021-03-02 15:00:00,72.82,73.03,72.57,72.58,800.0,72.82,73.03,72.57,72.58,800.0
2021-03-02 15:30:00,72.73,72.73,72.06,72.24,1324.0,72.73,72.73,72.06,72.24,1324.0
2021-03-03 09:30:00,72.64,72.64,72.64,72.64,200.0,72.64,72.64,72.64,72.64,200.0
2021-03-03 10:00:00,72.35,72.35,72.24,72.24,405.0,72.35,72.35,72.24,72.24,405.0
2021-03-03 10:30:00,71.36,72.11,71.36,72.11,1044.0,71.36,72.11,71.36,72.11,1044.0
2021-03-03 11:00:00,72.45,72.89,72.36,72.89,1000.0,72.45,72.89,72.36,72.89,1000.0
2021-03-03 11:30:00,73.08,73.08,72.86,72.96,300.0,73.08,73.08,72.86,72.96,300.0
2021-03-03 12:00:00,72.62,72.62,72.62,72.62,100.0,72.62,72.62,72.62,72.62,100.0
2021-03-03 12:30:00,72.34,72.36,72.34,72.36,200.0,72.34,72.36,72.34,72.36,200.0
2021-03-03 13:00:00,72.55,72.89,72.54,72.79,930.0,72.55,72.89,72.54,72.79,930.0
2021-03-03 13:30:00,72.59,72.59,72.05,72.07,300.0,72.59,72.59,72.05,72.07,300.0
2021-03-03 14:00:00,71.77,71.78,71.77,71.78,200.0,71.77,71.78,71.77,71.78,200.0
2021-03-03 14:30:00,70.87,71.04,70.87,70.95,1200.0,70.87,71.04,70.87,70.95,1200.0
2021-03-03 15:00:00,70.95,70.95,70.95,70.95,0.0,70.95,70.95,70.95,70.95,0.0
2021-03-03 15:30:00,71.07,71.07,70.44,70.44,1489.0,71.07,71.07,70.44,70.44,1489.0
2021-03-04 09:30:00,69.55,69.55,68.7,68.7,200.0,69.55,69.55,68.7,68.7,200.0
2021-03-04 10:00:00,68.0,68.17,68.0,68.16,300.0,68.0,68.17,68.0,68.16,300.0
2021-03-04 10:30:00,68.3,68.65,68.3,68.65,400.0,68.3,68.65,68.3,68.65,400.0
2021-03-04 11:00:00,67.98,68.14,67.98,68.12,300.0,67.98,68.14,67.98,68.12,300.0
2021-03-04 11:30:00,68.12,68.12,68.12,68.12,0.0,68.12,68.12,68.12,68.12,0.0
2021-03-04 12:00:00,68.88,68.88,68.7,68.7,600.0,68.88,68.88,68.7,68.7,600.0
2021-03-04 12:30:00,68.38,68.38,68.01,68.01,300.0,68.38,68.38,68.01,68.01,300.0
2021-03-04 13:00:00,68.01,68.01,68.01,68.01,0.0,68.01,68.01,68.01,68.01,0.0
2021-03-04 13:30:00,66.6,66.6,65.02,65.02,1377.0,66.6,66.6,65.02,65.02,1377.0
2021-03-04 14:00:00,65.18,65.52,65.0,65.24,500.0,65.18,65.52,65.0,65.24,500.0
2021-03-04 14:30:00,65.36,66.06,65.36,66.06,300.0,65.36,66.06,65.36,66.06,300.0
2021-03-04 15:00:00,65.32,65.46,65.16,65.16,404.0,65.32,65.46,65.16,65.16,404.0
2021-03-04 15:30:00,65.63,65.85,65.4,65.69,1768.0,65.63,65.85,65.4,65.69,1768.0
2021-03-05 09:30:00,67.08,67.08,65.89,65.89,811.0,67.08,67.08,65.89,65.89,811.0
2021-03-05 10:00:00,65.94,65.94,65.5,65.56,400.0,65.94,65.94,65.5,65.56,400.0
2021-03-05 10:30:00,65.13,65.39,65.13,65.17,600.0,65.13,65.39,65.13,65.17,600.0
2021-03-05 11:00:00,65.32,65.32,65.01,65.05,400.0,65.32,65.32,65.01,65.05,400.0
2021-03-05 11:30:00,64.98,65.3,64.98,65.3,389.0,64.98,65.3,64.98,65.3,389.0
2021-03-05 12:00:00,65.25,65.37,65.25,65.37,200.0,65.25,65.37,65.25,65.37,200.0
2021-03-05 12:30:00,65.37,65.37,65.37,65.37,0.0,65.37,65.37,65.37,65.37,0.0
2021-03-05 13:00:00,66.08,67.23,66.08,67.23,354.0,66.08,67.23,66.08,67.23,354.0
2021-03-05 13:30:00,67.19,67.53,66.97,67.02,3098.0,67.19,67.53,66.97,67.02,3098.0
2021-03-05 14:00:00,67.75,68.05,67.35,68.02,4163.0,67.75,68.05,67.35,68.02,4163.0
2021-03-05 14:30:00,68.2,68.44,67.7,67.9,2598.0,68.2,68.44,67.7,67.9,2598.0
2021-03-05 15:00:00,67.99,68.01,67.73,67.93,2876.0,67.99,68.01,67.73,67.93,2876.0
2021-03-05 15:30:00,67.89,68.27,67.89,68.0,1909.0,67.89,68.27,67.89,68.0,1909.0
2021-03-08 09:30:00,66.96,67.98,66.86,67.65,1296.0,66.96,67.98,66.86,67.65,1296.0
2021-03-08 10:00:00,67.96,68.32,67.96,68.29,300.0,67.96,68.32,67.96,68.29,300.0
2021-03-08 10:30:00,68.46,68.48,68.15,68.15,600.0,68.46,68.48,68.15,68.15,600.0
2021-03-08 11:00:00,68.19,68.19,67.91,67.97,800.0,68.19,68.19,67.91,67.97,800.0
2021-03-08 11:30:00,67.95,67.95,67.65,67.65,200.0,67.95,67.95,67.65,67.65,200.0
2021-03-08 12:00:00,66.97,67.74,66.97,67.74,900.0,66.97,67.74,66.97,67.74,900.0
2021-03-08 12:30:00,67.72,67.82,67.52,67.52,600.0,67.72,67.82,67.52,67.52,600.0
2021-03-08 13:00:00,67.9,68.11,67.83,68.11,700.0,67.9,68.11,67.83,68.11,700.0
2021-03-08 13:30:00,67.62,67.62,66.8,66.86,1000.0,67.62,67.62,66.8,66.86,1000.0
2021-03-08 14:00:00,66.82,67.25,66.82,67.19,1800.0,66.82,67.25,66.82,67.19,1800.0
2021-03-08 14:30:00,66.83,66.83,66.65,66.65,200.0,66.83,66.83,66.65,66.65,200.0
2021-03-08 15:00:00,66.5,66.5,66.05,66.3,400.0,66.5,66.5,66.05,66.3,400.0
2021-03-08 15:30:00,66.19,66.71,66.19,66.71,1500.0,66.19,66.71,66.19,66.71,1500.0
2021-03-09 09:30:00,68.5,69.12,68.07,69.06,1809.0,68.5,69.12,68.07,69.06,1809.0
2021-03-09 10:00:00,69.02,69.02,68.33,68.96,1566.0,69.02,69.02,68.33,68.96,1566.0
2021-03-09 10:30:00,68.33,68.42,67.85,68.24,1400.0,68.33,68.42,67.85,68.24,1400.0
2021-03-09 11:00:00,68.26,68.94,68.26,68.73,1950.0,68.26,68.94,68.26,68.73,1950.0
2021-03-09 11:30:00,68.35,68.52,68.16,68.34,4155.0,68.35,68.52,68.16,68.34,4155.0
2021-03-09 12:00:00,68.3,68.49,68.03,68.12,7152.0,68.3,68.49,68.03,68.12,7152.0
2021-03-09 12:30:00,68.23,68.26,67.61,67.69,3959.0,68.23,68.26,67.61,67.69,3959.0
2021-03-09 13:00:00,68.06,68.06,67.78,67.78,1622.0,68.06,68.06,67.78,67.78,1622.0
2021-03-09 13:30:00,68.16,68.39,68.16,68.39,798.0,68.16,68.39,68.16,68.39,798.0
2021-03-09 14:00:00,68.91,68.91,68.28,68.34,4810.0,68.91,68.91,68.28,68.34,4810.0
2021-03-09 14:30:00,68.29,68.99,68.29,68.99,6483.0,68.29,68.99,68.29,68.99,6483.0
2021-03-09 15:00:00,68.95,69.02,68.71,68.71,2450.0,68.95,69.02,68.71,68.71,2450.0
2021-03-09 15:30:00,68.68,68.68,68.04,68.04,867.0,68.68,68.68,68.04,68.04,867.0
2021-03-10 09:30:00,68.48,68.48,68.48,68.48,100.0,68.48,68.48,68.48,68.48,100.0
2021-03-10 10:00:00,68.02,68.47,68.02,68.17,473.0,68.02,68.47,68.02,68.17,473.0
2021-03-10 10:30:00,67.36,67.39,66.98,67.0,500.0,67.36,67.39,66.98,67.0,500.0
2021-03-10 11:00:00,67.58,67.58,67.38,67.38,2848.0,67.58,67.58,67.38,67.38,2848.0
2021-03-10 11:30:00,67.4,67.4,67.04,67.15,500.0,67.4,67.4,67.04,67.15,500.0
2021-03-10 12:00:00,66.79,66.79,66.79,66.79,100.0,66.79,66.79,66.79,66.79,100.0
2021-03-10 12:30:00,66.79,66.79,66.79,66.79,0.0,66.79,66.79,66.79,66.79,0.0
2021-03-10 13:00:00,66.2,66.2,66.2,66.2,400.0,66.2,66.2,66.2,66.2,400.0
2021-03-10 13:30:00,66.2,66.2,66.2,66.2,0.0,66.2,66.2,66.2,66.2,0.0
2021-03-10 14:00:00,65.95,66.44,65.95,66.44,300.0,65.95,66.44,65.95,66.44,300.0
2021-03-10 14:30:00,66.06,66.06,66.06,66.06,100.0,66.06,66.06,66.06,66.06,100.0
2021-03-10 15:00:00,66.18,66.18,66.18,66.18,100.0,66.18,66.18,66.18,66.18,100.0
2021-03-10 15:30:00,65.98,66.17,65.84,65.91,1000.0,65.98,66.17,65.84,65.91,1000.0
2021-03-11 09:30:00,67.94,67.94,67.94,67.94,100.0,67.94,67.94,67.94,67.94,100.0
2021-03-11 10:00:00,68.23,68.23,67.33,67.33,500.0,68.23,68.23,67.33,67.33,500.0
2021-03-11 10:30:00,68.78,68.78,68.78,68.78,200.0,68.78,68.78,68.78,68.78,200.0
2021-03-11 11:00:00,68.84,69.03,68.84,68.84,400.0,68.84,69.03,68.84,68.84,400.0
2021-03-11 11:30:00,68.77,68.8,68.67,68.8,300.0,68.77,68.8,68.67,68.8,300.0
2021-03-11 12:00:00,68.76,68.76,68.76,68.76,100.0,68.76,68.76,68.76,68.76,100.0
2021-03-11 12:30:00,68.8,68.8,68.8,68.8,100.0,68.8,68.8,68.8,68.8,100.0
2021-03-11 13:00:00,68.69,68.73,68.69,68.73,200.0,68.69,68.73,68.69,68.73,200.0
2021-03-11 13:30:00,68.68,68.79,68.68,68.79,200.0,68.68,68.79,68.68,68.79,200.0
2021-03-11 14:00:00,68.79,68.79,68.79,68.79,0.0,68.79,68.79,68.79,68.79,0.0
2021-03-11 14:30:00,69.01,69.01,69.01,69.01,100.0,69.01,69.01,69.01,69.01,100.0
2021-03-11 15:00:00,68.84,69.07,68.84,69.07,400.0,68.84,69.07,68.84,69.07,400.0
2021-03-11 15:30:00,69.08,69.5,69.07,69.41,3807.0,69.08,69.5,69.07,69.41,3807.0
2021-03-12 09:30:00,67.98,68.8,67.98,68.69,400.0,67.98,68.8,67.98,68.69,400.0
2021-03-12 10:00:00,68.42,68.5,67.56,67.58,599.0,68.42,68.5,67.56,67.58,599.0
2021-03-12 10:30:00,68.19,68.2,68.19,68.2,300.0,68.19,68.2,68.19,68.2,300.0
2021-03-12 11:00:00,67.88,68.12,67.43,68.12,600.0,67.88,68.12,67.43,68.12,600.0
2021-03-12 11:30:00,68.41,68.41,68.3,68.3,200.0,68.41,68.41,68.3,68.3,200.0
2021-03-12 12:00:00,68.21,68.21,67.98,68.2,700.0,68.21,68.21,67.98,68.2,700.0
2021-03-12 12:30:00,68.24,68.49,68.21,68.23,700.0,68.24,68.49,68.21,68.23,700.0
2021-03-12 13:00:00,68.3,68.7,68.3,68.58,700.0,68.3,68.7,68.3,68.58,700.0
2021-03-12 13:30:00,68.71,68.76,68.37,68.58,599.0,68.71,68.76,68.37,68.58,599.0
2021-03-12 14:00:00,68.52,68.76,68.47,68.76,900.0,68.52,68.76,68.47,68.76,900.0
2021-03-12 14:30:00,68.54,68.68,68.49,68.67,1000.0,68.54,68.68,68.49,68.67,1000.0
2021-03-12 15:00:00,68.82,69.14,68.82,69.04,1100.0,68.82,69.14,68.82,69.04,1100.0
2021-03-12 15:30:00,69.12,69.14,68.96,69.08,3600.0,69.12,69.14,68.96,69.08,3600.0
2021-03-15 09:30:00,69.07,69.07,68.22,68.72,1700.0,69.07,69.07,68.22,68.72,1700.0
2021-03-15 10:00:00,68.7,69.27,68.65,69.27,698.0,68.7,69.27,68.65,69.27,698.0
2021-03-15 10:30:00,69.49,69.66,69.49,69.66,200.0,69.49,69.66,69.49,69.66,200.0
2021-03-15 11:00:00,69.79,69.8,69.41,69.41,500.0,69.79,69.8,69.41,69.41,500.0
2021-03-15 11:30:00,68.96,69.83,68.96,69.83,695.0,68.96,69.83,68.96,69.83,695.0
2021-03-15 12:00:00,69.69,69.77,69.65,69.77,600.0,69.69,69.77,69.65,69.77,600.0
2021-03-15 12:30:00,69.8,69.87,69.65,69.65,993.0,69.8,69.87,69.65,69.65,993.0
2021-03-15 13:00:00,69.68,69.68,69.68,69.68,131.0,69.68,69.68,69.68,69.68,131.0
2021-03-15 13:30:00,69.7,70.0,69.7,70.0,915.0,69.7,70.0,69.7,70.0,915.0
2021-03-15 14:00:00,69.93,70.07,69.93,70.07,331.0,69.93,70.07,69.93,70.07,331.0
2021-03-15 14:30:00,70.44,70.53,70.32,70.38,792.0,70.44,70.53,70.32,70.38,792.0
2021-03-15 15:00:00,70.42,70.46,70.26,70.26,1572.0,70.42,70.46,70.26,70.26,1572.0
2021-03-15 15:30:00,70.43,70.47,70.23,70.38,6636.0,70.43,70.47,70.23,70.38,6636.0
2021-03-16 09:30:00,72.13,72.67,72.09,72.67,1627.0,72.13,72.67,72.09,72.67,1627.0
2021-03-16 10:00:00,72.62,73.06,72.52,72.72,1500.0,72.62,73.06,72.52,72.72,1500.0
2021-03-16 10:30:00,72.8,73.01,72.79,72.92,3574.0,72.8,73.01,72.79,72.92,3574.0
2021-03-16 11:00:00,72.81,73.75,72.81,73.44,1100.0,72.81,73.75,72.81,73.44,1100.0
2021-03-16 11:30:00,73.48,73.6,73.48,73.6,300.0,73.48,73.6,73.48,73.6,300.0
2021-03-16 12:00:00,73.57,73.69,73.06,73.08,1321.0,73.57,73.69,73.06,73.08,1321.0
2021-03-16 12:30:00,72.99,73.02,72.99,73.02,400.0,72.99,73.02,72.99,73.02,400.0
2021-03-16 13:00:00,73.01,73.4,73.01,73.24,600.0,73.01,73.4,73.01,73.24,600.0
2021-03-16 13:30:00,72.95,73.02,72.85,72.85,300.0,72.95,73.02,72.85,72.85,300.0
2021-03-16 14:00:00,72.88,72.88,72.58,72.62,1100.0,72.88,72.88,72.58,72.62,1100.0
2021-03-16 14:30:00,72.11,72.11,71.77,71.77,400.0,72.11,72.11,71.77,71.77,400.0
2021-03-16 15:00:00,72.03,72.53,71.97,72.43,1000.0,72.03,72.53,71.97,72.43,1000.0
2021-03-16 15:30:00,72.47,72.87,72.05,72.05,800.0,72.47,72.87,72.05,72.05,800.0
2021-03-17 09:30:00,70.59,70.59,70.59,70.59,100.0,70.59,70.59,70.59,70.59,100.0
2021-03-17 10:00:00,70.36,70.53,70.36,70.53,200.0,70.36,70.53,70.36,70.53,200.0
2021-03-17 10:30:00,70.29,70.53,70.29,70.53,200.0,70.29,70.53,70.29,70.53,200.0
2021-03-17 11:00:00,69.51,69.94,69.51,69.94,200.0,69.51,69.94,69.51,69.94,200.0
2021-03-17 11:30:00,69.84,70.44,69.76,70.37,1779.0,69.84,70.44,69.76,70.37,1779.0
2021-03-17 12:00:00,70.44,70.44,70.44,70.44,300.0,70.44,70.44,70.44,70.44,300.0
2021-03-17 12:30:00,70.57,70.77,70.57,70.77,300.0,70.57,70.77,70.57,70.77,300.0
2021-03-17 13:00:00,70.89,70.92,70.89,70.9,300.0,70.89,70.92,70.89,70.9,300.0
2021-03-17 13:30:00,70.9,70.9,70.9,70.9,0.0,70.9,70.9,70.9,70.9,0.0
2021-03-17 14:00:00,71.78,71.78,71.5,71.61,700.0,71.78,71.78,71.5,71.61,700.0
2021-03-17 14:30:00,71.26,72.51,71.26,72.51,200.0,71.26,72.51,71.26,72.51,200.0
2021-03-17 15:00:00,72.61,72.61,72.61,72.61,100.0,72.61,72.61,72.61,72.61,100.0
2021-03-17 15:30:00,72.68,72.84,72.33,72.84,941.0,72.68,72.84,72.33,72.84,941.0
2021-03-18 09:30:00,73.56,74.4,71.58,72.16,1700.0,73.56,74.4,71.58,72.16,1700.0
2021-03-18 10:00:00,71.97,72.25,71.74,72.03,900.0,71.97,72.25,71.74,72.03,900.0
2021-03-18 10:30:00,71.22,71.47,71.22,71.47,400.0,71.22,71.47,71.22,71.47,400.0
2021-03-18 11:00:00,71.21,71.82,71.15,71.82,1150.0,71.21,71.82,71.15,71.82,1150.0
2021-03-18 11:30:00,71.67,72.52,71.45,72.52,2100.0,71.67,72.52,71.45,72.52,2100.0
2021-03-18 12:00:00,72.63,72.8,72.63,72.64,810.0,72.63,72.8,72.63,72.64,810.0
2021-03-18 12:30:00,72.01,72.01,71.88,71.88,200.0,72.01,72.01,71.88,71.88,200.0
2021-03-18 13:00:00,71.88,72.08,71.68,72.08,6855.0,71.88,72.08,71.68,72.08,6855.0
2021-03-18 13:30:00,72.01,72.18,71.98,72.07,700.0,72.01,72.18,71.98,72.07,700.0
2021-03-18 14:00:00,71.37,71.39,70.74,70.74,600.0,71.37,71.39,70.74,70.74,600.0
2021-03-18 14:30:00,71.0,71.0,70.3,70.3,1952.0,71.0,71.0,70.3,70.3,1952.0
2021-03-18 15:00:00,70.16,70.37,69.87,70.01,500.0,70.16,70.37,69.87,70.01,500.0
2021-03-18 15:30:00,69.15,69.35,68.93,68.93,1700.0,69.15,69.35,68.93,68.93,1700.0
2021-03-19 09:30:00,69.96,70.85,69.92,70.85,1682.0,69.96,70.85,69.92,70.85,1682.0
2021-03-19 10:00:00,70.02,70.02,70.02,70.02,200.0,70.02,70.02,70.02,70.02,200.0
2021-03-19 10:30:00,70.04,70.06,70.03,70.04,500.0,70.04,70.06,70.03,70.04,500.0
2021-03-19 11:00:00,70.84,70.84,70.84,70.84,100.0,70.84,70.84,70.84,70.84,100.0
2021-03-19 11:30:00,71.09,71.41,71.09,71.41,300.0,71.09,71.41,71.09,71.41,300.0
2021-03-19 12:00:00,71.41,71.41,71.41,71.41,0.0,71.41,71.41,71.41,71.41,0.0
2021-03-19 12:30:00,71.51,71.51,71.51,71.51,100.0,71.51,71.51,71.51,71.51,100.0
2021-03-19 13:00:00,71.44,71.44,71.44,71.44,100.0,71.44,71.44,71.44,71.44,100.0
2021-03-19 13:30:00,71.66,71.91,71.6,71.91,1977.0,71.66,71.91,71.6,71.91,1977.0
2021-03-19 14:00:00,72.0,72.0,71.73,71.93,800.0,72.0,72.0,71.73,71.93,800.0
2021-03-19 14:30:00,71.93,72.18,71.93,72.14,500.0,71.93,72.18,71.93,72.14,500.0
2021-03-19 15:00:00,72.27,72.4,72.16,72.4,620.0,72.27,72.4,72.16,72.4,620.0
2021-03-19 15:30:00,72.38,73.31,72.33,72.63,3500.0,72.38,73.31,72.33,72.63,3500.0
2021-03-22 09:30:00,73.07,73.1,73.0,73.05,500.0,73.07,73.1,73.0,73.05,500.0
2021-03-22 10:00:00,72.8,72.81,72.41,72.8,1000.0,72.8,72.81,72.41,72.8,1000.0
2021-03-22 10:30:00,73.05,73.16,73.0,73.16,700.0,73.05,73.16,73.0,73.16,700.0
2021-03-22 11:00:00,72.77,73.2,72.77,73.01,1104.0,72.77,73.2,72.77,73.01,1104.0
2021-03-22 11:30:00,73.23,73.44,73.23,73.44,300.0,73.23,73.44,73.23,73.44,300.0
2021-03-22 12:00:00,73.23,73.37,73.23,73.37,400.0,73.23,73.37,73.23,73.37,400.0
2021-03-22 12:30:00,73.43,73.79,73.39,73.49,1100.0,73.43,73.79,73.39,73.49,1100.0
2021-03-22 13:00:00,73.35,73.35,73.29,73.29,200.0,73.35,73.35,73.29,73.29,200.0
2021-03-22 13:30:00,73.21,73.57,73.21,73.49,1200.0,73.21,73.57,73.21,73.49,1200.0
2021-03-22 14:00:00,73.49,73.49,73.19,73.19,1200.0,73.49,73.49,73.19,73.19,1200.0
2021-03-22 14:30:00,73.27,73.27,73.04,73.04,1000.0,73.27,73.27,73.04,73.04,1000.0
2021-03-22 15:00:00,73.12,73.35,72.94,72.94,1500.0,73.12,73.35,72.94,72.94,1500.0
2021-03-22 15:30:00,72.86,72.86,72.51,72.67,3890.0,72.86,72.86,72.51,72.67,3890.0
2021-03-23 09:30:00,72.55,72.55,71.85,72.14,2614.0,72.55,72.55,71.85,72.14,2614.0
2021-03-23 10:00:00,72.27,72.69,72.27,72.28,1472.0,72.27,72.69,72.27,72.28,1472.0
2021-03-23 10:30:00,71.6,71.6,70.86,71.05,1000.0,71.6,71.6,70.86,71.05,1000.0
2021-03-23 11:00:00,71.37,71.49,71.27,71.27,1100.0,71.37,71.49,71.27,71.27,1100.0
2021-03-23 11:30:00,70.9,70.9,70.34,70.38,700.0,70.9,70.9,70.34,70.38,700.0
2021-03-23 12:00:00,70.31,70.42,69.82,70.04,2491.0,70.31,70.42,69.82,70.04,2491.0
2021-03-23 12:30:00,69.95,70.22,69.95,70.08,1200.0,69.95,70.22,69.95,70.08,1200.0
2021-03-23 13:00:00,70.1,70.1,69.9,69.9,1385.0,70.1,70.1,69.9,69.9,1385.0
2021-03-23 13:30:00,69.7,69.7,68.85,69.18,1600.0,69.7,69.7,68.85,69.18,1600.0
2021-03-23 14:00:00,69.19,69.19,69.0,69.0,1100.0,69.19,69.19,69.0,69.0,1100.0
2021-03-23 14:30:00,69.06,69.06,68.44,68.44,1648.0,69.06,69.06,68.44,68.44,1648.0
2021-03-23 15:00:00,68.46,68.7,68.15,68.32,1300.0,68.46,68.7,68.15,68.32,1300.0
2021-03-23 15:30:00,68.28,68.51,67.92,68.34,3800.0,68.28,68.51,67.92,68.34,3800.0
2021-03-24 09:30:00,69.5,69.75,68.06,68.06,3268.0,69.5,69.75,68.06,68.06,3268.0
2021-03-24 10:00:00,68.07,68.36,67.14,67.75,5251.0,68.07,68.36,67.14,67.75,5251.0
2021-03-24 10:30:00,67.96,68.55,67.62,68.55,1593.0,67.96,68.55,67.62,68.55,1593.0
2021-03-24 11:00:00,68.84,68.87,68.46,68.51,1500.0,68.84,68.87,68.46,68.51,1500.0
2021-03-24 11:30:00,68.44,68.45,67.86,67.91,1028.0,68.44,68.45,67.86,67.91,1028.0
2021-03-24 12:00:00,68.01,68.09,67.71,67.95,1460.0,68.01,68.09,67.71,67.95,1460.0
2021-03-24 12:30:00,67.74,67.9,67.55,67.68,1028.0,67.74,67.9,67.55,67.68,1028.0
2021-03-24 13:00:00,67.68,67.68,67.29,67.63,1728.0,67.68,67.68,67.29,67.63,1728.0
2021-03-24 13:30:00,67.7,67.7,67.56,67.6,600.0,67.7,67.7,67.56,67.6,600.0
2021-03-24 14:00:00,67.6,67.66,67.19,67.26,1684.0,67.6,67.66,67.19,67.26,1684.0
2021-03-24 14:30:00,67.18,67.5,66.97,67.04,2800.0,67.18,67.5,66.97,67.04,2800.0
2021-03-24 15:00:00,66.84,66.95,66.59,66.67,1800.0,66.84,66.95,66.59,66.67,1800.0
2021-03-24 15:30:00,66.75,66.75,65.66,65.76,4400.0,66.75,66.75,65.66,65.76,4400.0
2021-03-25 09:30:00,64.56,65.51,64.54,64.97,2000.0,64.56,65.51,64.54,64.97,2000.0
2021-03-25 10:00:00,65.0,65.45,64.53,64.7,2600.0,65.0,65.45,64.53,64.7,2600.0
2021-03-25 10:30:00,64.58,64.58,63.59,63.67,2400.0,64.58,64.58,63.59,63.67,2400.0
2021-03-25 11:00:00,63.81,64.31,63.66,64.3,3798.0,63.81,64.31,63.66,64.3,3798.0
2021-03-25 11:30:00,64.52,64.63,63.95,64.52,3800.0,64.52,64.63,63.95,64.52,3800.0
2021-03-25 12:00:00,64.69,65.34,64.69,65.34,1500.0,64.69,65.34,64.69,65.34,1500.0
2021-03-25 12:30:00,65.32,65.73,65.13,65.53,1400.0,65.32,65.73,65.13,65.53,1400.0
2021-03-25 13:00:00,65.47,65.84,65.21,65.49,1000.0,65.47,65.84,65.21,65.49,1000.0
2021-03-25 13:30:00,65.49,65.64,65.23,65.28,1700.0,65.49,65.64,65.23,65.28,1700.0
2021-03-25 14:00:00,65.16,65.27,64.89,64.89,1100.0,65.16,65.27,64.89,64.89,1100.0
2021-03-25 14:30:00,64.82,65.51,64.82,65.51,1305.0,64.82,65.51,64.82,65.51,1305.0
2021-03-25 15:00:00,65.52,65.52,65.03,65.21,5200.0,65.52,65.52,65.03,65.21,5200.0
2021-03-25 15:30:00,65.2,65.62,65.0,65.17,3600.0,65.2,65.62,65.0,65.17,3600.0
2021-03-26 09:30:00,65.37,67.21,65.25,67.21,2400.0,65.37,67.21,65.25,67.21,2400.0
2021-03-26 10:00:00,67.13,67.13,66.64,66.89,1700.0,67.13,67.13,66.64,66.89,1700.0
2021-03-26 10:30:00,66.79,67.31,66.79,66.95,1000.0,66.79,67.31,66.79,66.95,1000.0
2021-03-26 11:00:00,66.76,66.76,66.11,66.44,1700.0,66.76,66.76,66.11,66.44,1700.0
2021-03-26 11:30:00,66.96,67.11,66.84,67.0,700.0,66.96,67.11,66.84,67.0,700.0
2021-03-26 12:00:00,67.36,67.59,67.23,67.46,800.0,67.36,67.59,67.23,67.46,800.0
2021-03-26 12:30:00,67.54,67.7,67.02,67.02,2061.0,67.54,67.7,67.02,67.02,2061.0
2021-03-26 13:00:00,66.96,67.03,66.91,67.03,800.0,66.96,67.03,66.91,67.03,800.0
2021-03-26 13:30:00,67.27,67.27,66.71,66.76,1100.0,67.27,67.27,66.71,66.76,1100.0
2021-03-26 14:00:00,66.82,67.0,65.63,66.11,3500.0,66.82,67.0,65.63,66.11,3500.0
2021-03-26 14:30:00,66.12,66.19,65.78,66.19,2800.0,66.12,66.19,65.78,66.19,2800.0
2021-03-26 15:00:00,66.67,67.03,66.66,67.03,1600.0,66.67,67.03,66.66,67.03,1600.0
2021-03-26 15:30:00,67.16,68.05,67.16,67.97,4382.0,67.16,68.05,67.16,67.97,4382.0
2021-03-29 09:30:00,66.74,67.8,66.74,67.03,2100.0,66.74,67.8,66.74,67.03,2100.0
2021-03-29 10:00:00,66.75,66.75,66.2,66.2,2198.0,66.75,66.75,66.2,66.2,2198.0
2021-03-29 10:30:00,66.04,66.44,65.74,65.97,2100.0,66.04,66.44,65.74,65.97,2100.0
2021-03-29 11:00:00,65.83,65.83,65.49,65.49,2600.0,65.83,65.83,65.49,65.49,2600.0
2021-03-29 11:30:00,65.58,66.33,65.44,66.13,2500.0,65.58,66.33,65.44,66.13,2500.0
2021-03-29 12:00:00,66.24,66.42,66.01,66.42,1900.0,66.24,66.42,66.01,66.42,1900.0
2021-03-29 12:30:00,66.57,67.14,66.57,67.14,2500.0,66.57,67.14,66.57,67.14,2500.0
2021-03-29 13:00:00,67.13,67.36,66.81,66.83,1600.0,67.13,67.36,66.81,66.83,1600.0
2021-03-29 13:30:00,66.65,67.11,66.28,66.28,1308.0,66.65,67.11,66.28,66.28,1308.0
2021-03-29 14:00:00,66.31,66.34,66.05,66.11,2300.0,66.31,66.34,66.05,66.11,2300.0
2021-03-29 14:30:00,66.03,66.03,65.57,65.61,2681.0,66.03,66.03,65.57,65.61,2681.0
2021-03-29 15:00:00,65.93,66.82,65.92,66.8,2800.0,65.93,66.82,65.92,66.8,2800.0
2021-03-29 15:30:00,66.74,66.74,66.29,66.29,4811.0,66.74,66.74,66.29,66.29,4811.0
2021-03-30 09:30:00,65.58,65.89,65.42,65.89,2400.0,65.58,65.89,65.42,65.89,2400.0
2021-03-30 10:00:00,65.72,65.94,65.42,65.63,1000.0,65.72,65.94,65.42,65.63,1000.0
2021-03-30 10:30:00,65.8,66.18,65.79,66.04,2600.0,65.8,66.18,65.79,66.04,2600.0
2021-03-30 11:00:00,66.38,66.53,66.25,66.44,1600.0,66.38,66.53,66.25,66.44,1600.0
2021-03-30 11:30:00,66.7,66.86,66.41,66.51,1800.0,66.7,66.86,66.41,66.51,1800.0
2021-03-30 12:00:00,66.6,66.91,66.53,66.83,2200.0,66.6,66.91,66.53,66.83,2200.0
2021-03-30 12:30:00,66.81,66.98,66.76,66.85,1200.0,66.81,66.98,66.76,66.85,1200.0
2021-03-30 13:00:00,66.79,67.04,66.54,66.94,1300.0,66.79,67.04,66.54,66.94,1300.0
2021-03-30 13:30:00,67.01,67.1,66.85,66.94,2700.0,67.01,67.1,66.85,66.94,2700.0
2021-03-30 14:00:00,66.77,66.88,66.69,66.71,1400.0,66.77,66.88,66.69,66.71,1400.0
2021-03-30 14:30:00,66.78,67.13,66.78,67.13,1600.0,66.78,67.13,66.78,67.13,1600.0
2021-03-30 15:00:00,67.17,67.27,67.11,67.27,2521.0,67.17,67.27,67.11,67.27,2521.0
2021-03-30 15:30:00,67.36,67.43,66.74,66.98,6143.0,67.36,67.43,66.74,66.98,6143.0
2021-03-31 09:30:00,68.77,69.33,68.09,69.09,2200.0,68.77,69.33,68.09,69.09,2200.0
2021-03-31 10:00:00,69.12,69.12,68.77,68.8,1700.0,69.12,69.12,68.77,68.8,1700.0
2021-03-31 10:30:00,68.67,68.83,68.64,68.75,1800.0,68.67,68.83,68.64,68.75,1800.0
2021-03-31 11:00:00,68.87,68.96,68.76,68.81,1300.0,68.87,68.96,68.76,68.81,1300.0
2021-03-31 11:30:00,68.7,68.75,68.43,68.6,1100.0,68.7,68.75,68.43,68.6,1100.0
2021-03-31 12:00:00,68.75,68.89,68.75,68.89,600.0,68.75,68.89,68.75,68.89,600.0
2021-03-31 12:30:00,69.1,69.14,68.89,68.89,600.0,69.1,69.14,68.89,68.89,600.0
2021-03-31 13:00:00,69.03,69.46,69.03,69.46,900.0,69.03,69.46,69.03,69.46,900.0
2021-03-31 13:30:00,69.79,69.79,69.51,69.6,1000.0,69.79,69.79,69.51,69.6,1000.0
2021-03-31 14:00:00,69.32,69.55,69.32,69.55,400.0,69.32,69.55,69.32,69.55,400.0
2021-03-31 14:30:00,69.79,69.79,69.57,69.59,1000.0,69.79,69.79,69.57,69.59,1000.0
2021-03-31 15:00:00,69.67,70.08,69.49,69.63,4355.0,69.67,70.08,69.49,69.63,4355.0
2021-03-31 15:30:00,69.66,69.66,68.97,69.06,7089.0,69.66,69.66,68.97,69.06,7089.0
2021-04-01 09:30:00,70.88,71.17,70.82,70.92,1700.0,70.88,71.17,70.82,70.92,1700.0
2021-04-01 10:00:00,70.93,71.28,70.93,71.27,1000.0,70.93,71.28,70.93,71.27,1000.0
2021-04-01 10:30:00,71.43,71.9,71.2,71.57,2300.0,71.43,71.9,71.2,71.57,2300.0
2021-04-01 11:00:00,71.48,71.48,70.89,71.33,1833.0,71.48,71.48,70.89,71.33,1833.0
2021-04-01 11:30:00,71.33,71.33,70.95,70.95,2000.0,71.33,71.33,70.95,70.95,2000.0
2021-04-01 12:00:00,70.77,70.89,70.77,70.89,607.0,70.77,70.89,70.77,70.89,607.0
2021-04-01 12:30:00,70.89,70.89,70.8,70.8,600.0,70.89,70.89,70.8,70.8,600.0
2021-04-01 13:00:00,70.83,70.93,70.69,70.69,800.0,70.83,70.93,70.69,70.69,800.0
2021-04-01 13:30:00,70.97,71.05,70.96,71.05,733.0,70.97,71.05,70.96,71.05,733.0
2021-04-01 14:00:00,71.04,71.33,71.04,71.28,1074.0,71.04,71.33,71.04,71.28,1074.0
2021-04-01 14:30:00,71.18,71.57,71.18,71.57,1100.0,71.18,71.57,71.18,71.57,1100.0
2021-04-01 15:00:00,71.4,71.4,71.25,71.39,1708.0,71.4,71.4,71.25,71.39,1708.0
2021-04-01 15:30:00,71.49,71.6,71.35,71.39,4498.0,71.49,71.6,71.35,71.39,4498.0
2021-04-05 09:30:00,72.16,72.16,71.41,71.41,1500.0,72.16,72.16,71.41,71.41,1500.0
2021-04-05 10:00:00,71.15,71.73,71.06,71.73,1200.0,71.15,71.73,71.06,71.73,1200.0
2021-04-05 10:30:00,71.86,71.86,71.05,71.05,900.0,71.86,71.86,71.05,71.05,900.0
2021-04-05 11:00:00,70.95,71.28,70.95,71.28,600.0,70.95,71.28,70.95,71.28,600.0
2021-04-05 11:30:00,71.44,71.44,71.13,71.23,600.0,71.44,71.44,71.13,71.23,600.0
2021-04-05 12:00:00,71.04,71.17,71.04,71.1,400.0,71.04,71.17,71.04,71.1,400.0
2021-04-05 12:30:00,71.26,71.49,71.18,71.49,900.0,71.26,71.49,71.18,71.49,900.0
2021-04-05 13:00:00,71.53,72.05,71.53,71.92,1200.0,71.53,72.05,71.53,71.92,1200.0
2021-04-05 13:30:00,71.95,72.06,71.95,72.02,1100.0,71.95,72.06,71.95,72.02,1100.0
2021-04-05 14:00:00,72.14,72.26,72.12,72.12,1100.0,72.14,72.26,72.12,72.12,1100.0
2021-04-05 14:30:00,72.05,72.15,72.02,72.13,1500.0,72.05,72.15,72.02,72.13,1500.0
2021-04-05 15:00:00,72.02,72.02,71.68,71.72,1300.0,72.02,72.02,71.68,71.72,1300.0
2021-04-05 15:30:00,71.72,72.07,71.69,72.07,2400.0,71.72,72.07,71.69,72.07,2400.0
2021-04-06 09:30:00,72.05,72.05,71.72,71.8,800.0,72.05,72.05,71.72,71.8,800.0
2021-04-06 10:00:00,71.87,72.13,71.82,72.03,800.0,71.87,72.13,71.82,72.03,800.0
2021-04-06 10:30:00,72.02,72.28,72.02,72.05,1100.0,72.02,72.28,72.02,72.05,1100.0
2021-04-06 11:00:00,71.88,71.96,71.8,71.96,1000.0,71.88,71.96,71.8,71.96,1000.0
2021-04-06 11:30:00,72.21,72.21,71.86,71.86,700.0,72.21,72.21,71.86,71.86,700.0
2021-04-06 12:00:00,71.97,72.15,71.87,72.08,800.0,71.97,72.15,71.87,72.08,800.0
2021-04-06 12:30:00,72.08,72.13,72.03,72.08,1000.0,72.08,72.13,72.03,72.08,1000.0
2021-04-06 13:00:00,71.89,71.89,71.22,71.22,700.0,71.89,71.89,71.22,71.22,700.0
2021-04-06 13:30:00,71.19,71.33,71.19,71.33,700.0,71.19,71.33,71.19,71.33,700.0
2021-04-06 14:00:00,71.34,71.59,71.34,71.53,800.0,71.34,71.59,71.34,71.53,800.0
2021-04-06 14:30:00,71.52,71.52,71.23,71.23,1000.0,71.52,71.52,71.23,71.23,1000.0
2021-04-06 15:00:00,71.24,71.24,71.05,71.07,1000.0,71.24,71.24,71.05,71.07,1000.0
2021-04-06 15:30:00,71.35,71.35,70.77,70.85,2010.0,71.35,71.35,70.77,70.85,2010.0
2021-04-07 09:30:00,70.37,70.6,70.31,70.41,1518.0,70.37,70.6,70.31,70.41,1518.0
2021-04-07 10:00:00,70.49,70.64,70.45,70.64,900.0,70.49,70.64,70.45,70.64,900.0
2021-04-07 10:30:00,70.8,70.87,70.27,70.27,600.0,70.8,70.87,70.27,70.27,600.0
2021-04-07 11:00:00,70.46,70.46,69.89,69.99,1100.0,70.46,70.46,69.89,69.99,1100.0
2021-04-07 11:30:00,69.73,69.77,69.55,69.59,1300.0,69.73,69.77,69.55,69.59,1300.0
2021-04-07 12:00:00,69.57,69.57,69.37,69.52,800.0,69.57,69.57,69.37,69.52,800.0
2021-04-07 12:30:00,69.74,69.84,69.74,69.82,600.0,69.74,69.84,69.74,69.82,600.0
2021-04-07 13:00:00,69.98,69.99,69.82,69.82,1900.0,69.98,69.99,69.82,69.82,1900.0
2021-04-07 13:30:00,69.72,70.06,69.72,69.98,1100.0,69.72,70.06,69.72,69.98,1100.0
2021-04-07 14:00:00,70.33,70.33,70.28,70.28,800.0,70.33,70.33,70.28,70.28,800.0
2021-04-07 14:30:00,70.24,70.24,70.2,70.21,800.0,70.24,70.24,70.2,70.21,800.0
2021-04-07 15:00:00,70.04,70.04,69.6,69.65,2400.0,70.04,70.04,69.6,69.65,2400.0
2021-04-07 15:30:00,69.63,69.74,69.51,69.51,2859.0,69.63,69.74,69.51,69.51,2859.0
2021-04-08 09:30:00,70.29,70.61,70.29,70.3,1800.0,70.29,70.61,70.29,70.3,1800.0
2021-04-08 10:00:00,69.98,70.02,69.81,70.02,1600.0,69.98,70.02,69.81,70.02,1600.0
2021-04-08 10:30:00,70.12,70.16,70.07,70.07,1200.0,70.12,70.16,70.07,70.07,1200.0
2021-04-08 11:00:00,70.02,70.29,70.02,70.29,995.0,70.02,70.29,70.02,70.29,995.0
2021-04-08 11:30:00,70.46,70.47,70.26,70.33,1100.0,70.46,70.47,70.26,70.33,1100.0
2021-04-08 12:00:00,70.44,70.63,70.4,70.6,700.0,70.44,70.63,70.4,70.6,700.0
2021-04-08 12:30:00,70.54,70.63,70.54,70.6,500.0,70.54,70.63,70.54,70.6,500.0
2021-04-08 13:00:00,70.47,70.51,70.39,70.45,700.0,70.47,70.51,70.39,70.45,700.0
2021-04-08 13:30:00,70.57,70.57,70.19,70.19,700.0,70.57,70.57,70.19,70.19,700.0
2021-04-08 14:00:00,70.23,70.38,70.23,70.38,300.0,70.23,70.38,70.23,70.38,300.0
2021-04-08 14:30:00,70.33,70.45,70.27,70.38,500.0,70.33,70.45,70.27,70.38,500.0
2021-04-08 15:00:00,70.4,70.4,70.39,70.4,400.0,70.4,70.4,70.39,70.4,400.0
2021-04-08 15:30:00,70.49,70.95,70.44,70.9,2492.0,70.49,70.95,70.44,70.9,2492.0
2021-04-09 09:30:00,70.1,70.35,69.93,70.35,2572.0,70.1,70.35,69.93,70.35,2572.0
2021-04-09 10:00:00,70.17,70.24,70.11,70.11,1000.0,70.17,70.24,70.11,70.11,1000.0
2021-04-09 10:30:00,70.0,70.55,69.93,70.55,1400.0,70.0,70.55,69.93,70.55,1400.0
2021-04-09 11:00:00,70.2,70.2,69.9,69.9,600.0,70.2,70.2,69.9,69.9,600.0
2021-04-09 11:30:00,69.99,70.08,69.88,69.88,1200.0,69.99,70.08,69.88,69.88,1200.0
2021-04-09 12:00:00,69.84,70.02,69.84,69.94,1104.0,69.84,70.02,69.84,69.94,1104.0
2021-04-09 12:30:00,70.03,70.44,70.0,70.43,1151.0,70.03,70.44,70.0,70.43,1151.0
2021-04-09 13:00:00,70.34,70.34,70.19,70.19,400.0,70.34,70.34,70.19,70.19,400.0
2021-04-09 13:30:00,70.16,70.36,70.13,70.33,900.0,70.16,70.36,70.13,70.33,900.0
2021-04-09 14:00:00,70.7,70.81,70.64,70.68,2201.0,70.7,70.81,70.64,70.68,2201.0
2021-04-09 14:30:00,70.63,70.63,70.55,70.56,400.0,70.63,70.63,70.55,70.56,400.0
2021-04-09 15:00:00,70.36,70.36,70.27,70.28,400.0,70.36,70.36,70.27,70.28,400.0
2021-04-09 15:30:00,70.46,70.66,70.43,70.46,2385.0,70.46,70.66,70.43,70.46,2385.0
2021-04-12 09:30:00,69.91,69.91,69.2,69.38,2700.0,69.91,69.91,69.2,69.38,2700.0
2021-04-12 10:00:00,69.51,69.69,69.51,69.69,300.0,69.51,69.69,69.51,69.69,300.0
2021-04-12 10:30:00,69.66,69.66,69.19,69.55,1300.0,69.66,69.66,69.19,69.55,1300.0
2021-04-12 11:00:00,69.81,69.88,69.77,69.88,1527.0,69.81,69.88,69.77,69.88,1527.0
2021-04-12 11:30:00,69.81,69.81,69.75,69.81,900.0,69.81,69.81,69.75,69.81,900.0
2021-04-12 12:00:00,69.89,69.89,69.76,69.76,1200.0,69.89,69.89,69.76,69.76,1200.0
2021-04-12 12:30:00,70.03,70.03,70.03,70.03,500.0,70.03,70.03,70.03,70.03,500.0
2021-04-12 13:00:00,70.16,70.16,70.05,70.05,600.0,70.16,70.16,70.05,70.05,600.0
2021-04-12 13:30:00,69.97,69.97,69.95,69.95,900.0,69.97,69.97,69.95,69.95,900.0
2021-04-12 14:00:00,69.95,70.03,69.95,70.0,400.0,69.95,70.03,69.95,70.0,400.0
2021-04-12 14:30:00,70.11,70.13,70.11,70.13,700.0,70.11,70.13,70.11,70.13,700.0
2021-04-12 15:00:00,69.95,70.12,69.91,70.12,3006.0,69.95,70.12,69.91,70.12,3006.0
2021-04-12 15:30:00,70.09,70.42,70.09,70.42,800.0,70.09,70.42,70.09,70.42,800.0
2021-04-13 09:30:00,71.08,71.2,70.0,70.0,1456.0,71.08,71.2,70.0,70.0,1456.0
2021-04-13 10:00:00,69.97,69.97,69.43,69.43,1700.0,69.97,69.97,69.43,69.43,1700.0
2021-04-13 10:30:00,69.93,69.95,69.63,69.95,1800.0,69.93,69.95,69.63,69.95,1800.0
2021-04-13 11:00:00,70.01,70.01,69.38,69.43,1300.0,70.01,70.01,69.38,69.43,1300.0
2021-04-13 11:30:00,69.43,69.52,69.31,69.32,2706.0,69.43,69.52,69.31,69.32,2706.0
2021-04-13 12:00:00,69.35,69.43,69.35,69.35,800.0,69.35,69.43,69.35,69.35,800.0
2021-04-13 12:30:00,69.28,69.3,69.05,69.05,1900.0,69.28,69.3,69.05,69.05,1900.0
2021-04-13 13:00:00,69.09,69.36,69.09,69.36,1400.0,69.09,69.36,69.09,69.36,1400.0
2021-04-13 13:30:00,69.38,69.54,69.37,69.54,1501.0,69.38,69.54,69.37,69.54,1501.0
2021-04-13 14:00:00,69.59,69.6,69.53,69.55,1100.0,69.59,69.6,69.53,69.55,1100.0
2021-04-13 14:30:00,69.61,69.63,69.57,69.59,1200.0,69.61,69.63,69.57,69.59,1200.0
2021-04-13 15:00:00,69.65,69.91,69.64,69.68,3000.0,69.65,69.91,69.64,69.68,3000.0
2021-04-13 15:30:00,69.69,69.81,69.58,69.62,2400.0,69.69,69.81,69.58,69.62,2400.0
2021-04-14 09:30:00,70.33,71.43,70.3,71.37,1400.0,70.33,71.43,70.3,71.37,1400.0
2021-04-14 10:00:00,71.25,71.25,70.82,70.82,1800.0,71.25,71.25,70.82,70.82,1800.0
2021-04-14 10:30:00,70.8,70.8,70.38,70.58,1750.0,70.8,70.8,70.38,70.58,1750.0
2021-04-14 11:00:00,70.4,70.51,69.93,69.96,1796.0,70.4,70.51,69.93,69.96,1796.0
2021-04-14 11:30:00,70.41,70.58,70.36,70.36,1100.0,70.41,70.58,70.36,70.36,1100.0
2021-04-14 12:00:00,70.11,70.16,69.9,70.04,1700.0,70.11,70.16,69.9,70.04,1700.0
2021-04-14 12:30:00,70.01,70.07,69.9,69.93,2096.0,70.01,70.07,69.9,69.93,2096.0
2021-04-14 13:00:00,69.93,70.0,69.82,69.85,1900.0,69.93,70.0,69.82,69.85,1900.0
2021-04-14 13:30:00,69.85,69.85,69.04,69.05,4600.0,69.85,69.85,69.04,69.05,4600.0
2021-04-14 14:00:00,68.88,69.32,68.7,69.31,2248.0,68.88,69.32,68.7,69.31,2248.0
2021-04-14 14:30:00,69.31,69.4,69.19,69.23,2300.0,69.31,69.4,69.19,69.23,2300.0
2021-04-14 15:00:00,69.11,69.33,69.0,69.33,1900.0,69.11,69.33,69.0,69.33,1900.0
2021-04-14 15:30:00,69.27,69.31,68.79,68.86,3700.0,69.27,69.31,68.79,68.86,3700.0
2021-04-15 09:30:00,70.11,70.11,69.45,69.68,2600.0,70.11,70.11,69.45,69.68,2600.0
2021-04-15 10:00:00,69.69,69.69,69.55,69.55,2000.0,69.69,69.69,69.55,69.55,2000.0
2021-04-15 10:30:00,69.55,69.95,69.55,69.95,3000.0,69.55,69.95,69.55,69.95,3000.0
2021-04-15 11:00:00,70.02,70.28,69.89,69.94,1726.0,70.02,70.28,69.89,69.94,1726.0
2021-04-15 11:30:00,69.81,70.12,69.61,69.77,5748.0,69.81,70.12,69.61,69.77,5748.0
2021-04-15 12:00:00,69.74,69.87,69.56,69.76,2200.0,69.74,69.87,69.56,69.76,2200.0
2021-04-15 12:30:00,69.85,69.92,69.64,69.64,900.0,69.85,69.92,69.64,69.64,900.0
2021-04-15 13:00:00,69.63,69.75,69.31,69.67,2000.0,69.63,69.75,69.31,69.67,2000.0
2021-04-15 13:30:00,69.72,69.8,69.71,69.76,1200.0,69.72,69.8,69.71,69.76,1200.0
2021-04-15 14:00:00,69.84,70.24,69.84,70.24,1500.0,69.84,70.24,69.84,70.24,1500.0
2021-04-15 14:30:00,70.23,70.36,70.22,70.22,2316.0,70.23,70.36,70.22,70.22,2316.0
2021-04-15 15:00:00,70.29,70.29,69.83,69.91,2850.0,70.29,70.29,69.83,69.91,2850.0
2021-04-15 15:30:00,69.95,70.23,69.81,69.83,3300.0,69.95,70.23,69.81,69.83,3300.0
2021-04-16 09:30:00,69.9,70.19,69.68,69.68,2200.0,69.9,70.19,69.68,69.68,2200.0
2021-04-16 10:00:00,69.57,70.2,69.45,70.2,4740.0,69.57,70.2,69.45,70.2,4740.0
2021-04-16 10:30:00,70.19,70.19,69.93,69.93,3300.0,70.19,70.19,69.93,69.93,3300.0
2021-04-16 11:00:00,70.04,70.24,70.04,70.19,1700.0,70.04,70.24,70.04,70.19,1700.0
2021-04-16 11:30:00,70.33,70.42,70.27,70.35,2776.0,70.33,70.42,70.27,70.35,2776.0
2021-04-16 12:00:00,70.34,70.47,70.25,70.25,1500.0,70.34,70.47,70.25,70.25,1500.0
2021-04-16 12:30:00,70.26,70.28,70.22,70.22,1600.0,70.26,70.28,70.22,70.22,1600.0
2021-04-16 13:00:00,70.23,70.26,70.05,70.12,2600.0,70.23,70.26,70.05,70.12,2600.0
2021-04-16 13:30:00,70.14,70.14,70.04,70.07,1800.0,70.14,70.14,70.04,70.07,1800.0
2021-04-16 14:00:00,70.15,70.38,70.13,70.17,2300.0,70.15,70.38,70.13,70.17,2300.0
2021-04-16 14:30:00,70.29,70.29,70.16,70.17,2100.0,70.29,70.29,70.16,70.17,2100.0
2021-04-16 15:00:00,70.16,70.32,70.11,70.3,2400.0,70.16,70.32,70.11,70.3,2400.0
2021-04-16 15:30:00,70.29,70.57,70.22,70.38,4706.0,70.29,70.57,70.22,70.38,4706.0
2021-04-19 09:30:00,69.18,69.58,68.79,68.79,1336.0,69.18,69.58,68.79,68.79,1336.0
2021-04-19 10:00:00,68.69,68.69,68.0,68.05,760.0,68.69,68.69,68.0,68.05,760.0
2021-04-19 10:30:00,67.69,67.73,67.62,67.62,500.0,67.69,67.73,67.62,67.62,500.0
2021-04-19 11:00:00,67.81,67.97,67.77,67.86,799.0,67.81,67.97,67.77,67.86,799.0
2021-04-19 11:30:00,67.91,68.01,67.85,68.01,900.0,67.91,68.01,67.85,68.01,900.0
2021-04-19 12:00:00,67.99,68.25,67.88,68.03,890.0,67.99,68.25,67.88,68.03,890.0
2021-04-19 12:30:00,68.08,68.08,67.7,67.7,200.0,68.08,68.08,67.7,67.7,200.0
2021-04-19 13:00:00,68.0,68.0,68.0,68.0,200.0,68.0,68.0,68.0,68.0,200.0
2021-04-19 13:30:00,68.24,68.62,68.24,68.56,2727.0,68.24,68.62,68.24,68.56,2727.0
2021-04-19 14:00:00,68.58,68.68,68.52,68.66,1700.0,68.58,68.68,68.52,68.66,1700.0
2021-04-19 14:30:00,68.65,68.9,68.41,68.9,908.0,68.65,68.9,68.41,68.9,908.0
2021-04-19 15:00:00,68.89,69.04,68.74,68.76,900.0,68.89,69.04,68.74,68.76,900.0
2021-04-19 15:30:00,68.78,69.09,68.65,69.07,2100.0,68.78,69.09,68.65,69.07,2100.0
2021-04-20 09:30:00,68.48,68.93,68.48,68.71,400.0,68.48,68.93,68.48,68.71,400.0
2021-04-20 10:00:00,68.61,68.66,68.5,68.5,700.0,68.61,68.66,68.5,68.5,700.0
2021-04-20 10:30:00,67.87,67.87,67.22,67.22,400.0,67.87,67.87,67.22,67.22,400.0
2021-04-20 11:00:00,67.17,67.17,66.66,66.76,600.0,67.17,67.17,66.66,66.76,600.0
2021-04-20 11:30:00,66.82,67.36,66.78,67.36,303.0,66.82,67.36,66.78,67.36,303.0
2021-04-20 12:00:00,67.46,67.46,67.46,67.46,100.0,67.46,67.46,67.46,67.46,100.0
2021-04-20 12:30:00,67.27,67.27,67.12,67.12,600.0,67.27,67.27,67.12,67.12,600.0
2021-04-20 13:00:00,67.12,67.12,67.12,67.12,0.0,67.12,67.12,67.12,67.12,0.0
2021-04-20 13:30:00,66.79,66.79,66.59,66.63,500.0,66.79,66.79,66.59,66.63,500.0
2021-04-20 14:00:00,66.82,66.82,66.82,66.82,200.0,66.82,66.82,66.82,66.82,200.0
2021-04-20 14:30:00,66.6,66.62,66.6,66.62,200.0,66.6,66.62,66.6,66.62,200.0
2021-04-20 15:00:00,66.81,66.81,66.79,66.79,700.0,66.81,66.81,66.79,66.79,700.0
2021-04-20 15:30:00,66.83,67.28,66.82,67.25,1500.0,66.83,67.28,66.82,67.25,1500.0
2021-04-21 10:00:00,67.73,67.73,67.73,67.73,100.0,67.73,67.73,67.73,67.73,100.0
2021-04-21 10:30:00,68.01,68.08,67.99,68.08,400.0,68.01,68.08,67.99,68.08,400.0
2021-04-21 11:00:00,68.14,68.14,68.14,68.14,200.0,68.14,68.14,68.14,68.14,200.0
2021-04-21 11:30:00,68.14,68.2,68.14,68.2,200.0,68.14,68.2,68.14,68.2,200.0
2021-04-21 12:00:00,68.24,68.24,68.24,68.24,100.0,68.24,68.24,68.24,68.24,100.0
2021-04-21 12:30:00,68.46,68.46,68.46,68.46,100.0,68.46,68.46,68.46,68.46,100.0
2021-04-21 13:00:00,68.52,68.52,68.43,68.43,300.0,68.52,68.52,68.43,68.43,300.0
2021-04-21 13:30:00,68.6,68.6,68.6,68.6,150.0,68.6,68.6,68.6,68.6,150.0
2021-04-21 14:00:00,68.64,68.64,68.64,68.64,200.0,68.64,68.64,68.64,68.64,200.0
2021-04-21 14:30:00,68.69,68.69,68.69,68.69,114.0,68.69,68.69,68.69,68.69,114.0
2021-04-21 15:00:00,68.63,68.88,68.63,68.88,813.0,68.63,68.88,68.63,68.88,813.0
2021-04-21 15:30:00,68.8,69.04,68.76,69.04,1319.0,68.8,69.04,68.76,69.04,1319.0
2021-04-22 09:30:00,68.23,68.23,68.13,68.2,300.0,68.23,68.23,68.13,68.2,300.0
2021-04-22 10:00:00,68.74,68.74,68.37,68.55,992.0,68.74,68.74,68.37,68.55,992.0
2021-04-22 10:30:00,68.7,68.76,68.7,68.76,200.0,68.7,68.76,68.7,68.76,200.0
2021-04-22 11:00:00,68.68,69.05,68.67,69.05,500.0,68.68,69.05,68.67,69.05,500.0
2021-04-22 11:30:00,69.06,69.27,69.06,69.1,300.0,69.06,69.27,69.06,69.1,300.0
2021-04-22 12:00:00,69.05,69.44,69.05,69.44,500.0,69.05,69.44,69.05,69.44,500.0
2021-04-22 12:30:00,69.4,69.45,69.4,69.45,200.0,69.4,69.45,69.4,69.45,200.0
2021-04-22 13:00:00,69.57,69.57,68.7,69.0,600.0,69.57,69.57,68.7,69.0,600.0
2021-04-22 13:30:00,68.78,68.84,68.06,68.06,500.0,68.78,68.84,68.06,68.06,500.0
2021-04-22 14:00:00,68.0,68.16,67.91,68.12,500.0,68.0,68.16,67.91,68.12,500.0
2021-04-22 14:30:00,68.34,68.53,68.33,68.53,600.0,68.34,68.53,68.33,68.53,600.0
2021-04-22 15:00:00,68.48,68.48,68.04,68.04,424.0,68.48,68.48,68.04,68.04,424.0
2021-04-22 15:30:00,68.1,68.26,68.05,68.16,2000.0,68.1,68.26,68.05,68.16,2000.0
2021-04-23 09:30:00,69.4,69.41,69.4,69.41,200.0,69.4,69.41,69.4,69.41,200.0
2021-04-23 10:00:00,69.93,70.33,69.93,70.33,519.0,69.93,70.33,69.93,70.33,519.0
2021-04-23 10:30:00,70.39,70.49,70.18,70.18,600.0,70.39,70.49,70.18,70.18,600.0
2021-04-23 11:00:00,70.2,70.42,70.2,70.42,200.0,70.2,70.42,70.2,70.42,200.0
2021-04-23 11:30:00,70.32,70.32,69.99,70.06,300.0,70.32,70.32,69.99,70.06,300.0
2021-04-23 12:00:00,70.35,70.49,70.35,70.45,400.0,70.35,70.49,70.35,70.45,400.0
2021-04-23 12:30:00,70.54,70.54,70.54,70.54,100.0,70.54,70.54,70.54,70.54,100.0
2021-04-23 13:00:00,70.9,70.92,70.85,70.86,1089.0,70.9,70.92,70.85,70.86,1089.0
2021-04-23 13:30:00,70.9,71.0,70.81,70.81,653.0,70.9,71.0,70.81,70.81,653.0
2021-04-23 14:00:00,71.01,71.29,70.87,71.29,1094.0,71.01,71.29,70.87,71.29,1094.0
2021-04-23 14:30:00,71.22,71.22,71.14,71.15,400.0,71.22,71.22,71.14,71.15,400.0
2021-04-23 15:00:00,71.08,71.14,71.02,71.13,1111.0,71.08,71.14,71.02,71.13,1111.0
2021-04-23 15:30:00,71.16,71.73,71.16,71.25,5973.0,71.16,71.73,71.16,71.25,5973.0
2021-04-26 09:30:00,72.05,72.05,72.05,72.05,100.0,72.05,72.05,72.05,72.05,100.0
2021-04-26 10:00:00,72.62,72.62,72.62,72.62,100.0,72.62,72.62,72.62,72.62,100.0
2021-04-26 10:30:00,72.57,72.66,72.57,72.65,700.0,72.57,72.66,72.57,72.65,700.0
2021-04-26 11:00:00,72.69,72.89,72.33,72.33,600.0,72.69,72.89,72.33,72.33,600.0
2021-04-26 11:30:00,72.22,72.3,71.97,72.3,2000.0,72.22,72.3,71.97,72.3,2000.0
2021-04-26 12:00:00,72.57,72.57,72.47,72.56,600.0,72.57,72.57,72.47,72.56,600.0
2021-04-26 12:30:00,72.51,72.51,72.5,72.5,300.0,72.51,72.51,72.5,72.5,300.0
2021-04-26 13:00:00,72.81,72.85,72.78,72.78,800.0,72.81,72.85,72.78,72.78,800.0
2021-04-26 13:30:00,72.73,72.85,72.73,72.85,399.0,72.73,72.85,72.73,72.85,399.0
2021-04-26 14:00:00,72.87,73.12,72.87,72.99,3314.0,72.87,73.12,72.87,72.99,3314.0
2021-04-26 14:30:00,73.1,73.25,73.03,73.12,2065.0,73.1,73.25,73.03,73.12,2065.0
2021-04-26 15:00:00,73.15,73.2,72.75,72.75,2052.0,73.15,73.2,72.75,72.75,2052.0
2021-04-26 15:30:00,72.77,72.89,72.68,72.77,1921.0,72.77,72.89,72.68,72.77,1921.0
2021-04-27 09:30:00,72.6,72.6,72.6,72.6,300.0,72.6,72.6,72.6,72.6,300.0
2021-04-27 10:00:00,72.0,72.0,71.17,71.32,1000.0,72.0,72.0,71.17,71.32,1000.0
2021-04-27 10:30:00,71.51,71.66,71.48,71.66,400.0,71.51,71.66,71.48,71.66,400.0
2021-04-27 11:00:00,71.59,71.71,71.4,71.69,1700.0,71.59,71.71,71.4,71.69,1700.0
2021-04-27 11:30:00,71.69,71.69,71.69,71.69,0.0,71.69,71.69,71.69,71.69,0.0
2021-04-27 12:00:00,71.84,71.89,71.71,71.8,600.0,71.84,71.89,71.71,71.8,600.0
2021-04-27 12:30:00,71.88,71.95,71.85,71.95,700.0,71.88,71.95,71.85,71.95,700.0
2021-04-27 13:00:00,71.83,71.87,71.83,71.87,200.0,71.83,71.87,71.83,71.87,200.0
2021-04-27 13:30:00,71.77,71.85,71.77,71.85,200.0,71.77,71.85,71.77,71.85,200.0
2021-04-27 14:00:00,71.73,71.73,71.73,71.73,100.0,71.73,71.73,71.73,71.73,100.0
2021-04-27 14:30:00,71.73,71.73,71.73,71.73,0.0,71.73,71.73,71.73,71.73,0.0
2021-04-27 15:00:00,71.86,71.9,71.79,71.84,819.0,71.86,71.9,71.79,71.84,819.0
2021-04-27 15:30:00,71.54,71.59,71.41,71.49,700.0,71.54,71.59,71.41,71.49,700.0
2021-04-28 09:30:00,71.11,71.11,71.11,71.11,100.0,71.11,71.11,71.11,71.11,100.0
2021-04-28 10:00:00,70.6,71.24,70.6,71.21,500.0,70.6,71.24,70.6,71.21,500.0
2021-04-28 10:30:00,71.1,71.19,70.91,71.19,500.0,71.1,71.19,70.91,71.19,500.0
2021-04-28 11:00:00,71.21,71.23,71.09,71.09,500.0,71.21,71.23,71.09,71.09,500.0
2021-04-28 11:30:00,71.02,71.05,71.02,71.05,200.0,71.02,71.05,71.02,71.05,200.0
2021-04-28 12:00:00,70.83,70.86,70.72,70.78,600.0,70.83,70.86,70.72,70.78,600.0
2021-04-28 12:30:00,70.78,70.78,70.78,70.78,0.0,70.78,70.78,70.78,70.78,0.0
2021-04-28 13:00:00,70.58,70.61,70.58,70.61,200.0,70.58,70.61,70.58,70.61,200.0
2021-04-28 13:30:00,70.75,70.96,70.75,70.88,422.0,70.75,70.96,70.75,70.88,422.0
2021-04-28 14:00:00,70.77,70.85,70.77,70.85,300.0,70.77,70.85,70.77,70.85,300.0
2021-04-28 14:30:00,70.81,71.15,70.81,71.08,800.0,70.81,71.15,70.81,71.08,800.0
2021-04-28 15:00:00,70.87,70.99,70.84,70.84,500.0,70.87,70.99,70.84,70.84,500.0
2021-04-28 15:30:00,70.78,70.86,70.61,70.61,800.0,70.78,70.86,70.61,70.61,800.0
2021-04-29 09:30:00,71.1,71.1,70.33,70.41,600.0,71.1,71.1,70.33,70.41,600.0
2021-04-29 10:00:00,69.79,70.21,69.77,70.21,900.0,69.79,70.21,69.77,70.21,900.0
2021-04-29 10:30:00,70.2,70.2,69.72,70.05,600.0,70.2,70.2,69.72,70.05,600.0
2021-04-29 11:00:00,69.82,69.89,69.82,69.89,311.0,69.82,69.89,69.82,69.89,311.0
2021-04-29 11:30:00,69.89,69.89,69.89,69.89,0.0,69.89,69.89,69.89,69.89,0.0
2021-04-29 12:00:00,69.15,69.48,69.05,69.48,413.0,69.15,69.48,69.05,69.48,413.0
2021-04-29 12:30:00,69.48,69.54,69.37,69.54,1100.0,69.48,69.54,69.37,69.54,1100.0
2021-04-29 13:00:00,69.59,69.75,69.59,69.75,700.0,69.59,69.75,69.59,69.75,700.0
2021-04-29 13:30:00,69.71,69.88,69.71,69.88,900.0,69.71,69.88,69.71,69.88,900.0
2021-04-29 14:00:00,69.81,70.07,69.81,69.91,1400.0,69.81,70.07,69.81,69.91,1400.0
2021-04-29 14:30:00,69.82,69.98,69.79,69.96,900.0,69.82,69.98,69.79,69.96,900.0
2021-04-29 15:00:00,70.04,70.04,69.75,69.85,895.0,70.04,70.04,69.75,69.85,895.0
2021-04-29 15:30:00,69.85,70.16,69.85,70.12,3577.0,69.85,70.16,69.85,70.12,3577.0
2021-04-30 09:30:00,68.66,68.66,68.66,68.66,100.0,68.66,68.66,68.66,68.66,100.0
2021-04-30 10:00:00,69.19,69.2,69.19,69.2,200.0,69.19,69.2,69.19,69.2,200.0
2021-04-30 10:30:00,69.42,69.42,69.26,69.27,300.0,69.42,69.42,69.26,69.27,300.0
2021-04-30 11:00:00,68.83,68.83,68.75,68.77,400.0,68.83,68.83,68.75,68.77,400.0
2021-04-30 11:30:00,68.57,68.75,68.57,68.68,500.0,68.57,68.75,68.57,68.68,500.0
2021-04-30 12:00:00,68.58,68.58,68.58,68.58,200.0,68.58,68.58,68.58,68.58,200.0
2021-04-30 12:30:00,68.62,68.64,68.49,68.62,1500.0,68.62,68.64,68.49,68.62,1500.0
2021-04-30 13:00:00,68.61,68.94,68.59,68.68,2100.0,68.61,68.94,68.59,68.68,2100.0
2021-04-30 13:30:00,68.03,68.03,67.66,67.7,704.0,68.03,68.03,67.66,67.7,704.0
2021-04-30 14:00:00,67.79,67.84,67.78,67.84,600.0,67.79,67.84,67.78,67.84,600.0
2021-04-30 14:30:00,67.86,67.86,67.77,67.78,502.0,67.86,67.86,67.77,67.78,502.0
2021-04-30 15:00:00,67.68,67.68,67.5,67.59,1000.0,67.68,67.68,67.5,67.59,1000.0
2021-04-30 15:30:00,67.55,67.85,67.18,67.69,4521.0,67.55,67.85,67.18,67.69,4521.0
2021-05-03 09:30:00,68.13,68.13,68.13,68.13,100.0,68.13,68.13,68.13,68.13,100.0
2021-05-03 10:00:00,67.86,67.9,67.0,67.0,991.0,67.86,67.9,67.0,67.0,991.0
2021-05-03 10:30:00,66.88,66.88,66.21,66.39,788.0,66.88,66.88,66.21,66.39,788.0
2021-05-03 11:00:00,66.3,66.45,66.13,66.13,400.0,66.3,66.45,66.13,66.13,400.0
2021-05-03 11:30:00,66.26,66.26,66.09,66.09,300.0,66.26,66.26,66.09,66.09,300.0
2021-05-03 12:00:00,66.12,66.12,66.0,66.0,200.0,66.12,66.12,66.0,66.0,200.0
2021-05-03 12:30:00,66.03,66.03,65.94,65.94,498.0,66.03,66.03,65.94,65.94,498.0
2021-05-03 13:00:00,66.35,66.47,66.35,66.36,300.0,66.35,66.47,66.35,66.36,300.0
2021-05-03 13:30:00,66.26,66.26,66.26,66.26,100.0,66.26,66.26,66.26,66.26,100.0
2021-05-03 14:00:00,66.24,66.24,66.24,66.24,100.0,66.24,66.24,66.24,66.24,100.0
2021-05-03 14:30:00,66.31,66.47,66.31,66.47,600.0,66.31,66.47,66.31,66.47,600.0
2021-05-03 15:00:00,66.35,66.46,66.3,66.38,500.0,66.35,66.46,66.3,66.38,500.0
2021-05-03 15:30:00,66.47,66.47,66.26,66.33,1159.0,66.47,66.47,66.26,66.33,1159.0
2021-05-04 09:30:00,65.16,65.16,64.63,64.63,600.0,65.16,65.16,64.63,64.63,600.0
2021-05-04 10:00:00,64.6,64.65,64.54,64.54,1140.0,64.6,64.65,64.54,64.54,1140.0
2021-05-04 10:30:00,64.55,64.55,63.95,63.95,332.0,64.55,64.55,63.95,63.95,332.0
2021-05-04 11:00:00,63.85,63.85,63.64,63.64,600.0,63.85,63.85,63.64,63.64,600.0
2021-05-04 11:30:00,63.86,63.92,63.74,63.74,600.0,63.86,63.92,63.74,63.74,600.0
2021-05-04 12:00:00,63.94,63.96,63.9,63.96,400.0,63.94,63.96,63.9,63.96,400.0
2021-05-04 12:30:00,63.96,63.96,63.96,63.96,0.0,63.96,63.96,63.96,63.96,0.0
2021-05-04 13:00:00,63.65,63.66,63.63,63.63,300.0,63.65,63.66,63.63,63.63,300.0
2021-05-04 13:30:00,63.76,63.76,63.75,63.75,200.0,63.76,63.76,63.75,63.75,200.0
2021-05-04 14:00:00,63.49,63.51,63.49,63.51,200.0,63.49,63.51,63.49,63.51,200.0
2021-05-04 14:30:00,63.72,63.72,63.72,63.72,100.0,63.72,63.72,63.72,63.72,100.0
2021-05-04 15:00:00,63.52,63.52,63.42,63.42,300.0,63.52,63.52,63.42,63.42,300.0
2021-05-04 15:30:00,63.47,63.65,63.44,63.65,1300.0,63.47,63.65,63.44,63.65,1300.0
2021-05-05 09:30:00,63.61,63.61,63.61,63.61,100.0,63.61,63.61,63.61,63.61,100.0
2021-05-05 10:00:00,62.87,63.34,62.87,63.34,300.0,62.87,63.34,62.87,63.34,300.0
2021-05-05 10:30:00,63.3,64.07,63.27,64.02,34034.0,63.3,64.07,63.27,64.02,34034.0
2021-05-05 11:00:00,63.93,64.09,63.89,63.9,800.0,63.93,64.09,63.89,63.9,800.0
2021-05-05 11:30:00,64.06,64.23,64.06,64.15,800.0,64.06,64.23,64.06,64.15,800.0
2021-05-05 12:00:00,64.23,64.56,64.23,64.34,2002.0,64.23,64.56,64.23,64.34,2002.0
2021-05-05 12:30:00,64.3,64.3,64.16,64.22,400.0,64.3,64.3,64.16,64.22,400.0
2021-05-05 13:00:00,64.12,64.12,64.0,64.06,900.0,64.12,64.12,64.0,64.06,900.0
2021-05-05 13:30:00,64.17,64.28,64.05,64.05,1100.0,64.17,64.28,64.05,64.05,1100.0
2021-05-05 14:00:00,64.14,64.14,63.9,63.9,756.0,64.14,64.14,63.9,63.9,756.0
2021-05-05 14:30:00,63.96,64.0,63.73,63.73,1200.0,63.96,64.0,63.73,63.73,1200.0
2021-05-05 15:00:00,63.5,63.6,63.04,63.27,2200.0,63.5,63.6,63.04,63.27,2200.0
2021-05-05 15:30:00,63.21,63.5,63.14,63.43,4900.0,63.21,63.5,63.14,63.43,4900.0
2021-05-06 09:30:00,62.95,62.95,62.42,62.42,300.0,62.95,62.95,62.42,62.42,300.0
2021-05-06 10:00:00,62.29,62.29,62.17,62.26,700.0,62.29,62.29,62.17,62.26,700.0
2021-05-06 10:30:00,62.36,62.36,62.3,62.3,500.0,62.36,62.36,62.3,62.3,500.0
2021-05-06 11:00:00,62.36,62.36,62.15,62.15,200.0,62.36,62.36,62.15,62.15,200.0
2021-05-06 11:30:00,62.77,63.01,62.77,62.94,1300.0,62.77,63.01,62.77,62.94,1300.0
2021-05-06 12:00:00,62.99,63.03,62.99,63.03,200.0,62.99,63.03,62.99,63.03,200.0
2021-05-06 12:30:00,62.92,62.92,62.92,62.92,100.0,62.92,62.92,62.92,62.92,100.0
2021-05-06 13:00:00,62.98,63.02,62.46,62.49,925.0,62.98,63.02,62.46,62.49,925.0
2021-05-06 13:30:00,62.42,62.42,62.31,62.31,300.0,62.42,62.42,62.31,62.31,300.0
2021-05-06 14:00:00,62.39,62.4,62.29,62.34,951.0,62.39,62.4,62.29,62.34,951.0
2021-05-06 14:30:00,61.99,62.1,61.79,61.87,2138.0,61.99,62.1,61.79,61.87,2138.0
2021-05-06 15:00:00,62.01,62.37,62.01,62.37,2700.0,62.01,62.37,62.01,62.37,2700.0
2021-05-06 15:30:00,62.31,62.94,62.31,62.94,1616.0,62.31,62.94,62.31,62.94,1616.0
2021-05-07 09:30:00,63.57,64.21,63.52,64.21,300.0,63.57,64.21,63.52,64.21,300.0
2021-05-07 10:00:00,64.08,64.77,64.08,64.77,200.0,64.08,64.77,64.08,64.77,200.0
2021-05-07 10:30:00,65.22,65.28,65.22,65.28,200.0,65.22,65.28,65.22,65.28,200.0
2021-05-07 11:00:00,65.06,65.06,64.64,64.64,513.0,65.06,65.06,64.64,64.64,513.0
2021-05-07 11:30:00,64.64,64.64,64.64,64.64,0.0,64.64,64.64,64.64,64.64,0.0
2021-05-07 12:00:00,64.45,64.48,64.41,64.48,300.0,64.45,64.48,64.41,64.48,300.0
2021-05-07 12:30:00,64.48,64.48,64.48,64.48,0.0,64.48,64.48,64.48,64.48,0.0
2021-05-07 13:00:00,64.15,64.17,64.15,64.17,600.0,64.15,64.17,64.15,64.17,600.0
2021-05-07 13:30:00,64.05,64.05,63.86,63.86,500.0,64.05,64.05,63.86,63.86,500.0
2021-05-07 14:00:00,63.76,64.0,63.76,63.95,800.0,63.76,64.0,63.76,63.95,800.0
2021-05-07 14:30:00,63.98,64.01,63.83,63.99,900.0,63.98,64.01,63.83,63.99,900.0
2021-05-07 15:00:00,64.16,64.17,64.11,64.11,900.0,64.16,64.17,64.11,64.11,900.0
2021-05-07 15:30:00,64.07,64.18,63.98,64.01,2300.0,64.07,64.18,63.98,64.01,2300.0
2021-05-10 09:30:00,61.91,61.91,61.91,61.91,100.0,61.91,61.91,61.91,61.91,100.0
2021-05-10 10:00:00,62.07,62.35,62.04,62.22,1700.0,62.07,62.35,62.04,62.22,1700.0
2021-05-10 10:30:00,61.93,61.93,61.93,61.93,100.0,61.93,61.93,61.93,61.93,100.0
2021-05-10 11:00:00,61.79,62.14,61.78,61.97,1000.0,61.79,62.14,61.78,61.97,1000.0
2021-05-10 11:30:00,61.91,61.98,61.91,61.98,200.0,61.91,61.98,61.91,61.98,200.0
2021-05-10 12:00:00,62.15,62.52,62.15,62.48,356.0,62.15,62.52,62.15,62.48,356.0
2021-05-10 12:30:00,62.04,62.04,61.97,62.02,800.0,62.04,62.04,61.97,62.02,800.0
2021-05-10 13:00:00,61.9,62.06,61.86,61.97,1500.0,61.9,62.06,61.86,61.97,1500.0
2021-05-10 13:30:00,61.89,61.95,61.76,61.95,1290.0,61.89,61.95,61.76,61.95,1290.0
2021-05-10 14:00:00,61.93,61.93,61.67,61.7,1800.0,61.93,61.93,61.67,61.7,1800.0
2021-05-10 14:30:00,61.67,61.67,61.42,61.42,200.0,61.67,61.67,61.42,61.42,200.0
2021-05-10 15:00:00,61.52,61.85,61.52,61.67,800.0,61.52,61.85,61.52,61.67,800.0
2021-05-10 15:30:00,61.7,61.87,61.39,61.41,2000.0,61.7,61.87,61.39,61.41,2000.0
2021-05-11 09:30:00,60.49,60.67,60.49,60.55,400.0,60.49,60.67,60.49,60.55,400.0
2021-05-11 10:00:00,61.21,61.21,60.33,60.71,300.0,61.21,61.21,60.33,60.71,300.0
2021-05-11 10:30:00,60.21,60.54,60.08,60.54,700.0,60.21,60.54,60.08,60.54,700.0
2021-05-11 11:00:00,61.1,61.16,61.1,61.16,599.0,61.1,61.16,61.1,61.16,599.0
2021-05-11 11:30:00,61.14,61.31,61.1,61.31,600.0,61.14,61.31,61.1,61.31,600.0
2021-05-11 12:00:00,61.09,61.57,61.09,61.26,13903.0,61.09,61.57,61.09,61.26,13903.0
2021-05-11 12:30:00,61.28,61.43,61.28,61.38,2500.0,61.28,61.43,61.28,61.38,2500.0
2021-05-11 13:00:00,61.34,61.57,61.34,61.57,600.0,61.34,61.57,61.34,61.57,600.0
2021-05-11 13:30:00,61.73,61.78,61.51,61.6,1500.0,61.73,61.78,61.51,61.6,1500.0
2021-05-11 14:00:00,61.77,61.77,61.52,61.71,1750.0,61.77,61.77,61.52,61.71,1750.0
2021-05-11 14:30:00,61.83,61.83,61.49,61.61,1900.0,61.83,61.83,61.49,61.61,1900.0
2021-05-11 15:00:00,61.55,61.6,61.31,61.6,2381.0,61.55,61.6,61.31,61.6,2381.0
2021-05-11 15:30:00,61.6,61.8,61.27,61.65,4817.0,61.6,61.8,61.27,61.65,4817.0
2021-05-12 09:30:00,60.92,60.92,60.13,60.13,1000.0,60.92,60.92,60.13,60.13,1000.0
2021-05-12 10:00:00,59.41,59.41,59.4,59.4,300.0,59.41,59.41,59.4,59.4,300.0
2021-05-12 10:30:00,59.24,59.52,59.24,59.47,400.0,59.24,59.52,59.24,59.47,400.0
2021-05-12 11:00:00,60.04,60.04,60.04,60.04,100.0,60.04,60.04,60.04,60.04,100.0
2021-05-12 11:30:00,59.59,59.59,59.53,59.53,200.0,59.59,59.59,59.53,59.53,200.0
2021-05-12 12:00:00,59.34,59.39,59.23,59.27,500.0,59.34,59.39,59.23,59.27,500.0
2021-05-12 12:30:00,59.34,59.44,59.22,59.4,1000.0,59.34,59.44,59.22,59.4,1000.0
2021-05-12 13:00:00,59.58,59.66,59.45,59.45,1500.0,59.58,59.66,59.45,59.45,1500.0
2021-05-12 13:30:00,59.47,59.79,59.43,59.64,2397.0,59.47,59.79,59.43,59.64,2397.0
2021-05-12 14:00:00,59.51,59.51,59.32,59.34,800.0,59.51,59.51,59.32,59.34,800.0
2021-05-12 14:30:00,59.24,59.42,59.24,59.25,900.0,59.24,59.42,59.24,59.25,900.0
2021-05-12 15:00:00,58.92,58.92,58.51,58.56,1900.0,58.92,58.92,58.51,58.56,1900.0
2021-05-12 15:30:00,58.52,58.83,58.38,58.72,10302.0,58.52,58.83,58.38,58.72,10302.0
2021-05-13 09:30:00,60.67,60.86,60.21,60.75,700.0,60.67,60.86,60.21,60.75,700.0
2021-05-13 10:00:00,60.43,60.43,60.35,60.35,300.0,60.43,60.43,60.35,60.35,300.0
2021-05-13 10:30:00,60.37,60.37,60.37,60.37,400.0,60.37,60.37,60.37,60.37,400.0
2021-05-13 11:00:00,60.22,60.22,60.13,60.13,200.0,60.22,60.22,60.13,60.13,200.0
2021-05-13 11:30:00,59.83,59.85,59.21,59.21,1100.0,59.83,59.85,59.21,59.21,1100.0
2021-05-13 12:00:00,59.49,59.54,59.32,59.42,1600.0,59.49,59.54,59.32,59.42,1600.0
2021-05-13 12:30:00,59.56,59.56,59.56,59.56,100.0,59.56,59.56,59.56,59.56,100.0
2021-05-13 13:00:00,59.29,59.7,59.29,59.55,1701.0,59.29,59.7,59.29,59.55,1701.0
2021-05-13 13:30:00,59.65,59.84,59.3,59.75,1310.0,59.65,59.84,59.3,59.75,1310.0
2021-05-13 14:00:00,60.07,60.47,60.07,60.07,1000.0,60.07,60.47,60.07,60.07,1000.0
2021-05-13 14:30:00,60.2,60.58,60.11,60.17,1798.0,60.2,60.58,60.11,60.17,1798.0
2021-05-13 15:00:00,60.2,60.54,60.17,60.54,801.0,60.2,60.54,60.17,60.54,801.0
2021-05-13 15:30:00,60.78,60.78,60.2,60.3,2090.0,60.78,60.78,60.2,60.3,2090.0
2021-05-14 09:30:00,61.04,61.04,60.38,60.38,300.0,61.04,61.04,60.38,60.38,300.0
2021-05-14 10:00:00,60.7,61.09,60.7,60.87,1549.0,60.7,61.09,60.7,60.87,1549.0
2021-05-14 10:30:00,61.03,61.12,60.92,60.98,825.0,61.03,61.12,60.92,60.98,825.0
2021-05-14 11:00:00,60.65,60.86,60.47,60.47,600.0,60.65,60.86,60.47,60.47,600.0
2021-05-14 11:30:00,60.69,60.69,60.62,60.62,300.0,60.69,60.69,60.62,60.62,300.0
2021-05-14 12:00:00,60.77,61.13,60.77,61.03,2600.0,60.77,61.13,60.77,61.03,2600.0
2021-05-14 12:30:00,61.03,61.41,60.95,61.41,972.0,61.03,61.41,60.95,61.41,972.0
2021-05-14 13:00:00,61.37,61.37,61.37,61.37,100.0,61.37,61.37,61.37,61.37,100.0
2021-05-14 13:30:00,61.37,61.44,61.24,61.44,747.0,61.37,61.44,61.24,61.44,747.0
2021-05-14 14:00:00,61.44,61.58,61.4,61.53,5969.0,61.44,61.58,61.4,61.53,5969.0
2021-05-14 14:30:00,61.49,61.64,61.35,61.5,14844.0,61.49,61.64,61.35,61.5,14844.0
2021-05-14 15:00:00,61.51,61.68,61.3,61.46,7186.0,61.51,61.68,61.3,61.46,7186.0
2021-05-14 15:30:00,61.46,61.46,61.16,61.16,3592.0,61.46,61.46,61.16,61.16,3592.0
2021-05-17 09:30:00,61.29,62.13,61.29,62.06,494.0,61.29,62.13,61.29,62.06,494.0
2021-05-17 10:00:00,62.06,62.06,62.06,62.06,0.0,62.06,62.06,62.06,62.06,0.0
2021-05-17 10:30:00,60.48,60.95,60.48,60.93,722.0,60.48,60.95,60.48,60.93,722.0
2021-05-17 11:00:00,60.57,60.57,60.55,60.55,200.0,60.57,60.57,60.55,60.55,200.0
2021-05-17 11:30:00,60.78,60.78,60.78,60.78,100.0,60.78,60.78,60.78,60.78,100.0
2021-05-17 12:00:00,60.5,60.5,60.32,60.48,300.0,60.5,60.5,60.32,60.48,300.0
2021-05-17 12:30:00,60.52,60.52,60.5,60.5,200.0,60.52,60.52,60.5,60.5,200.0
2021-05-17 13:00:00,60.5,60.5,60.5,60.5,0.0,60.5,60.5,60.5,60.5,0.0
2021-05-17 13:30:00,60.29,60.37,60.24,60.37,300.0,60.29,60.37,60.24,60.37,300.0
2021-05-17 14:00:00,60.44,60.44,60.33,60.33,200.0,60.44,60.44,60.33,60.33,200.0
2021-05-17 14:30:00,60.57,60.64,60.57,60.64,222.0,60.57,60.64,60.57,60.64,222.0
2021-05-17 15:00:00,60.64,60.64,60.64,60.64,100.0,60.64,60.64,60.64,60.64,100.0
2021-05-17 15:30:00,60.68,61.08,60.68,61.06,1895.0,60.68,61.08,60.68,61.06,1895.0
2021-05-18 09:30:00,61.33,61.33,61.33,61.33,100.0,61.33,61.33,61.33,61.33,100.0
2021-05-18 10:00:00,61.69,61.97,61.69,61.97,397.0,61.69,61.97,61.69,61.97,397.0
2021-05-18 10:30:00,62.14,62.14,62.05,62.05,200.0,62.14,62.14,62.05,62.05,200.0
2021-05-18 11:00:00,62.05,62.05,62.05,62.05,0.0,62.05,62.05,62.05,62.05,0.0
2021-05-18 11:30:00,61.38,61.66,61.38,61.66,300.0,61.38,61.66,61.38,61.66,300.0
2021-05-18 12:00:00,61.6,61.75,61.6,61.67,1660.0,61.6,61.75,61.6,61.67,1660.0
2021-05-18 12:30:00,61.64,61.75,61.62,61.7,3271.0,61.64,61.75,61.62,61.7,3271.0
2021-05-18 13:00:00,61.68,61.68,61.59,61.63,800.0,61.68,61.68,61.59,61.63,800.0
2021-05-18 13:30:00,61.67,61.67,61.59,61.59,200.0,61.67,61.67,61.59,61.59,200.0
2021-05-18 14:00:00,61.54,61.57,61.38,61.38,500.0,61.54,61.57,61.38,61.38,500.0
2021-05-18 14:30:00,61.2,61.2,60.77,60.86,500.0,61.2,61.2,60.77,60.86,500.0
2021-05-18 15:00:00,61.11,61.11,61.01,61.04,500.0,61.11,61.11,61.01,61.04,500.0
2021-05-18 15:30:00,61.07,61.07,60.38,60.38,2500.0,61.07,61.07,60.38,60.38,2500.0
2021-05-19 09:30:00,59.29,59.59,59.29,59.59,700.0,59.29,59.59,59.29,59.59,700.0
2021-05-19 10:00:00,59.69,60.14,59.69,60.14,600.0,59.69,60.14,59.69,60.14,600.0
2021-05-19 10:30:00,60.14,60.97,59.98,60.97,800.0,60.14,60.97,59.98,60.97,800.0
2021-05-19 11:00:00,60.64,60.73,60.64,60.73,200.0,60.64,60.73,60.64,60.73,200.0
2021-05-19 11:30:00,60.87,60.97,60.7,60.97,1400.0,60.87,60.97,60.7,60.97,1400.0
2021-05-19 12:00:00,61.13,61.76,61.12,61.69,800.0,61.13,61.76,61.12,61.69,800.0
2021-05-19 12:30:00,61.85,61.86,61.51,61.56,1200.0,61.85,61.86,61.51,61.56,1200.0
2021-05-19 13:00:00,61.6,61.92,61.58,61.74,1400.0,61.6,61.92,61.58,61.74,1400.0
2021-05-19 13:30:00,61.64,61.68,61.42,61.54,500.0,61.64,61.68,61.42,61.54,500.0
2021-05-19 14:00:00,61.49,61.8,61.48,61.8,300.0,61.49,61.8,61.48,61.8,300.0
2021-05-19 14:30:00,61.85,62.0,61.48,62.0,4137.0,61.85,62.0,61.48,62.0,4137.0
2021-05-19 15:00:00,61.76,61.78,61.5,61.78,4670.0,61.76,61.78,61.5,61.78,4670.0
2021-05-19 15:30:00,61.72,61.72,61.28,61.58,5700.0,61.72,61.72,61.28,61.58,5700.0
2021-05-20 09:30:00,62.0,62.1,61.44,61.81,17582.0,62.0,62.1,61.44,61.81,17582.0
2021-05-20 10:00:00,61.9,62.05,61.76,62.05,1300.0,61.9,62.05,61.76,62.05,1300.0
2021-05-20 10:30:00,61.91,61.92,61.71,61.82,1700.0,61.91,61.92,61.71,61.82,1700.0
2021-05-20 11:00:00,62.03,62.1,61.95,62.02,1304.0,62.03,62.1,61.95,62.02,1304.0
2021-05-20 11:30:00,62.1,62.5,62.1,62.12,800.0,62.1,62.5,62.1,62.12,800.0
2021-05-20 12:00:00,62.02,62.02,61.89,62.01,1361.0,62.02,62.02,61.89,62.01,1361.0
2021-05-20 12:30:00,61.96,61.99,61.78,61.96,1400.0,61.96,61.99,61.78,61.96,1400.0
2021-05-20 13:00:00,61.93,62.05,61.93,62.05,779.0,61.93,62.05,61.93,62.05,779.0
2021-05-20 13:30:00,62.0,62.2,61.86,61.86,995.0,62.0,62.2,61.86,61.86,995.0
2021-05-20 14:00:00,62.06,62.14,62.05,62.05,1294.0,62.06,62.14,62.05,62.05,1294.0
2021-05-20 14:30:00,62.02,62.07,61.95,62.0,1800.0,62.02,62.07,61.95,62.0,1800.0
2021-05-20 15:00:00,61.91,62.44,61.91,62.42,3100.0,61.91,62.44,61.91,62.42,3100.0
2021-05-20 15:30:00,62.5,62.51,62.18,62.24,5297.0,62.5,62.51,62.18,62.24,5297.0
2021-05-21 09:30:00,62.31,62.58,62.03,62.58,921.0,62.31,62.58,62.03,62.58,921.0
2021-05-21 10:00:00,62.61,62.61,62.61,62.61,100.0,62.61,62.61,62.61,62.61,100.0
2021-05-21 10:30:00,62.39,62.39,61.92,61.92,700.0,62.39,62.39,61.92,61.92,700.0
2021-05-21 11:00:00,62.42,62.42,62.42,62.42,100.0,62.42,62.42,62.42,62.42,100.0
2021-05-21 11:30:00,62.3,62.38,62.3,62.35,800.0,62.3,62.38,62.3,62.35,800.0
2021-05-21 12:00:00,62.47,62.47,62.4,62.4,520.0,62.47,62.47,62.4,62.4,520.0
2021-05-21 12:30:00,62.44,62.44,62.28,62.28,300.0,62.44,62.44,62.28,62.28,300.0
2021-05-21 13:00:00,62.24,62.24,62.24,62.24,100.0,62.24,62.24,62.24,62.24,100.0
2021-05-21 13:30:00,62.27,62.29,62.27,62.29,400.0,62.27,62.29,62.27,62.29,400.0
2021-05-21 14:00:00,62.3,62.34,62.27,62.3,600.0,62.3,62.34,62.27,62.3,600.0
2021-05-21 14:30:00,62.32,62.39,62.14,62.37,1400.0,62.32,62.39,62.14,62.37,1400.0
2021-05-21 15:00:00,62.5,62.5,62.16,62.23,1500.0,62.5,62.5,62.16,62.23,1500.0
2021-05-21 15:30:00,62.21,62.24,61.91,61.91,2700.0,62.21,62.24,61.91,61.91,2700.0
2021-05-24 09:30:00,62.73,62.73,62.47,62.47,500.0,62.73,62.73,62.47,62.47,500.0
2021-05-24 10:00:00,62.52,62.52,62.12,62.15,1400.0,62.52,62.52,62.12,62.15,1400.0
2021-05-24 10:30:00,62.21,62.42,62.21,62.38,600.0,62.21,62.42,62.21,62.38,600.0
2021-05-24 11:00:00,62.3,62.38,62.3,62.32,300.0,62.3,62.38,62.3,62.32,300.0
2021-05-24 11:30:00,62.24,62.43,62.13,62.43,1295.0,62.24,62.43,62.13,62.43,1295.0
2021-05-24 12:00:00,62.46,62.54,62.32,62.32,400.0,62.46,62.54,62.32,62.32,400.0
2021-05-24 12:30:00,62.26,62.54,62.26,62.5,700.0,62.26,62.54,62.26,62.5,700.0
2021-05-24 13:00:00,62.5,62.5,62.5,62.5,0.0,62.5,62.5,62.5,62.5,0.0
2021-05-24 13:30:00,62.71,62.74,62.71,62.74,400.0,62.71,62.74,62.71,62.74,400.0
2021-05-24 14:00:00,62.7,62.73,62.64,62.65,4320.0,62.7,62.73,62.64,62.65,4320.0
2021-05-24 14:30:00,62.64,63.04,62.63,62.98,19081.0,62.64,63.04,62.63,62.98,19081.0
2021-05-24 15:00:00,62.89,62.99,62.72,62.73,4804.0,62.89,62.99,62.72,62.73,4804.0
2021-05-24 15:30:00,62.73,62.75,62.28,62.29,12173.0,62.73,62.75,62.28,62.29,12173.0
2021-05-25 09:30:00,63.38,63.38,62.81,62.81,3800.0,63.38,63.38,62.81,62.81,3800.0
2021-05-25 10:00:00,62.71,62.86,62.63,62.83,800.0,62.71,62.86,62.63,62.83,800.0
2021-05-25 10:30:00,62.69,63.0,62.68,62.92,700.0,62.69,63.0,62.68,62.92,700.0
2021-05-25 11:00:00,62.83,62.83,62.3,62.36,2141.0,62.83,62.83,62.3,62.36,2141.0
2021-05-25 11:30:00,62.24,62.24,61.94,62.22,1100.0,62.24,62.24,61.94,62.22,1100.0
2021-05-25 12:00:00,62.1,62.1,61.91,61.91,1200.0,62.1,62.1,61.91,61.91,1200.0
2021-05-25 12:30:00,62.06,62.06,61.94,61.95,400.0,62.06,62.06,61.94,61.95,400.0
2021-05-25 13:00:00,61.99,62.17,61.76,62.15,800.0,61.99,62.17,61.76,62.15,800.0
2021-05-25 13:30:00,62.18,62.47,62.18,62.43,1500.0,62.18,62.47,62.18,62.43,1500.0
2021-05-25 14:00:00,62.47,62.47,62.25,62.25,1203.0,62.47,62.47,62.25,62.25,1203.0
2021-05-25 14:30:00,62.24,62.3,62.15,62.23,2102.0,62.24,62.3,62.15,62.23,2102.0
2021-05-25 15:00:00,62.22,62.23,62.04,62.12,1754.0,62.22,62.23,62.04,62.12,1754.0
2021-05-25 15:30:00,62.12,62.12,61.96,62.05,2775.0,62.12,62.12,61.96,62.05,2775.0
2021-05-26 09:30:00,63.12,63.16,62.65,62.73,4731.0,63.12,63.16,62.65,62.73,4731.0
2021-05-26 10:00:00,62.92,62.96,62.82,62.84,600.0,62.92,62.96,62.82,62.84,600.0
2021-05-26 10:30:00,62.82,62.97,62.82,62.92,700.0,62.82,62.97,62.82,62.92,700.0
2021-05-26 11:00:00,62.73,62.73,62.54,62.54,400.0,62.73,62.73,62.54,62.54,400.0
2021-05-26 11:30:00,62.75,62.75,62.75,62.75,300.0,62.75,62.75,62.75,62.75,300.0
2021-05-26 12:00:00,62.79,62.79,62.78,62.78,200.0,62.79,62.79,62.78,62.78,200.0
2021-05-26 12:30:00,62.71,62.71,62.71,62.71,200.0,62.71,62.71,62.71,62.71,200.0
2021-05-26 13:00:00,62.77,62.82,62.77,62.82,300.0,62.77,62.82,62.77,62.82,300.0
2021-05-26 13:30:00,62.81,62.85,62.78,62.78,500.0,62.81,62.85,62.78,62.78,500.0
2021-05-26 14:00:00,62.89,62.93,62.72,62.8,5400.0,62.89,62.93,62.72,62.8,5400.0
2021-05-26 14:30:00,62.84,62.86,62.75,62.83,2100.0,62.84,62.86,62.75,62.83,2100.0
2021-05-26 15:00:00,62.81,62.93,62.79,62.91,1900.0,62.81,62.93,62.79,62.91,1900.0
2021-05-26 15:30:00,62.86,62.92,62.81,62.92,3000.0,62.86,62.92,62.81,62.92,3000.0
2021-05-27 09:30:00,62.7,63.15,62.7,63.02,2473.0,62.7,63.15,62.7,63.02,2473.0
2021-05-27 10:00:00,63.07,63.2,62.99,63.17,3000.0,63.07,63.2,62.99,63.17,3000.0
2021-05-27 10:30:00,63.32,63.37,62.8,63.0,3102.0,63.32,63.37,62.8,63.0,3102.0
2021-05-27 11:00:00,62.99,63.37,62.98,63.24,1766.0,62.99,63.37,62.98,63.24,1766.0
2021-05-27 11:30:00,63.11,63.15,62.99,63.15,1684.0,63.11,63.15,62.99,63.15,1684.0
2021-05-27 12:00:00,63.36,63.38,63.12,63.38,1657.0,63.36,63.38,63.12,63.38,1657.0
2021-05-27 12:30:00,63.35,63.55,63.35,63.4,900.0,63.35,63.55,63.35,63.4,900.0
2021-05-27 13:00:00,63.23,63.23,63.23,63.23,300.0,63.23,63.23,63.23,63.23,300.0
2021-05-27 13:30:00,63.22,63.22,63.13,63.13,500.0,63.22,63.22,63.13,63.13,500.0
2021-05-27 14:00:00,63.13,63.13,62.96,62.96,600.0,63.13,63.13,62.96,62.96,600.0
2021-05-27 14:30:00,63.05,63.06,63.0,63.04,2000.0,63.05,63.06,63.0,63.04,2000.0
2021-05-27 15:00:00,62.97,63.05,62.97,63.03,864.0,62.97,63.05,62.97,63.03,864.0
2021-05-27 15:30:00,63.04,63.04,62.88,62.94,2561.0,63.04,63.04,62.88,62.94,2561.0
2021-05-28 09:30:00,63.18,63.29,62.88,63.03,1400.0,63.18,63.29,62.88,63.03,1400.0
2021-05-28 10:00:00,62.7,62.87,62.64,62.86,500.0,62.7,62.87,62.64,62.86,500.0
2021-05-28 10:30:00,62.79,62.79,62.7,62.73,600.0,62.79,62.79,62.7,62.73,600.0
2021-05-28 11:00:00,62.79,62.94,62.79,62.92,1400.0,62.79,62.94,62.79,62.92,1400.0
2021-05-28 11:30:00,62.95,63.0,62.95,63.0,999.0,62.95,63.0,62.95,63.0,999.0
2021-05-28 12:00:00,62.99,63.03,62.96,62.98,2400.0,62.99,63.03,62.96,62.98,2400.0
2021-05-28 12:30:00,62.96,62.96,62.9,62.9,500.0,62.96,62.96,62.9,62.9,500.0
2021-05-28 13:00:00,62.89,62.92,62.85,62.92,500.0,62.89,62.92,62.85,62.92,500.0
2021-05-28 13:30:00,62.84,62.84,62.61,62.61,700.0,62.84,62.84,62.61,62.61,700.0
2021-05-28 14:00:00,62.58,62.58,62.51,62.52,600.0,62.58,62.58,62.51,62.52,600.0
2021-05-28 14:30:00,62.71,62.99,62.71,62.97,1700.0,62.71,62.99,62.71,62.97,1700.0
2021-05-28 15:00:00,63.0,63.01,62.94,62.97,3613.0,63.0,63.01,62.94,62.97,3613.0
2021-05-28 15:30:00,63.0,63.01,62.9,63.0,8136.0,63.0,63.01,62.9,63.0,8136.0
2021-06-01 09:30:00,63.26,63.31,63.16,63.31,300.0,63.26,63.31,63.16,63.31,300.0
2021-06-01 10:00:00,63.36,63.36,62.79,62.79,300.0,63.36,63.36,62.79,62.79,300.0
2021-06-01 10:30:00,62.84,62.9,62.17,62.17,1400.0,62.84,62.9,62.17,62.17,1400.0
2021-06-01 11:00:00,62.29,62.65,62.24,62.65,819.0,62.29,62.65,62.24,62.65,819.0
2021-06-01 11:30:00,62.69,62.81,62.63,62.74,1199.0,62.69,62.81,62.63,62.74,1199.0
2021-06-01 12:00:00,62.68,62.77,62.62,62.77,800.0,62.68,62.77,62.62,62.77,800.0
2021-06-01 12:30:00,62.89,62.89,62.79,62.79,800.0,62.89,62.89,62.79,62.79,800.0
2021-06-01 13:00:00,62.67,62.67,62.6,62.6,200.0,62.67,62.67,62.6,62.6,200.0
2021-06-01 13:30:00,62.66,62.75,62.63,62.7,1700.0,62.66,62.75,62.63,62.7,1700.0
2021-06-01 14:00:00,62.86,63.17,62.86,63.05,2032.0,62.86,63.17,62.86,63.05,2032.0
2021-06-01 14:30:00,62.99,63.13,62.99,63.13,1900.0,62.99,63.13,62.99,63.13,1900.0
2021-06-01 15:00:00,63.12,63.13,62.95,62.95,1700.0,63.12,63.13,62.95,62.95,1700.0
2021-06-01 15:30:00,62.85,63.0,62.85,62.89,2600.0,62.85,63.0,62.85,62.89,2600.0
2021-06-02 09:30:00,62.86,62.91,62.84,62.91,300.0,62.86,62.91,62.84,62.91,300.0
2021-06-02 10:00:00,62.6,62.77,62.6,62.76,900.0,62.6,62.77,62.6,62.76,900.0
2021-06-02 10:30:00,62.64,62.78,62.64,62.65,3422.0,62.64,62.78,62.64,62.65,3422.0
2021-06-02 11:00:00,62.53,62.53,62.29,62.29,200.0,62.53,62.53,62.29,62.29,200.0
2021-06-02 11:30:00,62.38,62.65,62.38,62.62,600.0,62.38,62.65,62.38,62.62,600.0
2021-06-02 12:00:00,62.62,62.69,62.16,62.16,1100.0,62.62,62.69,62.16,62.16,1100.0
2021-06-02 12:30:00,62.16,62.17,62.07,62.1,2223.0,62.16,62.17,62.07,62.1,2223.0
2021-06-02 13:00:00,62.13,62.15,62.0,62.02,5300.0,62.13,62.15,62.0,62.02,5300.0
2021-06-02 13:30:00,62.23,62.25,62.13,62.19,900.0,62.23,62.25,62.13,62.19,900.0
2021-06-02 14:00:00,62.2,62.2,61.95,61.96,2700.0,62.2,62.2,61.95,61.96,2700.0
2021-06-02 14:30:00,62.05,62.05,61.89,61.89,900.0,62.05,62.05,61.89,61.89,900.0
2021-06-02 15:00:00,61.95,62.0,61.83,61.91,1200.0,61.95,62.0,61.83,61.91,1200.0
2021-06-02 15:30:00,61.91,62.0,61.8,61.86,4419.0,61.91,62.0,61.8,61.86,4419.0
2021-06-03 09:30:00,64.89,65.5,64.09,64.28,16572.0,64.89,65.5,64.09,64.28,16572.0
2021-06-03 10:00:00,64.25,64.3,63.97,64.22,3789.0,64.25,64.3,63.97,64.22,3789.0
2021-06-03 10:30:00,64.29,65.03,64.26,64.84,5394.0,64.29,65.03,64.26,64.84,5394.0
2021-06-03 11:00:00,64.91,64.93,64.78,64.84,4600.0,64.91,64.93,64.78,64.84,4600.0
2021-06-03 11:30:00,64.9,64.92,64.77,64.78,6734.0,64.9,64.92,64.77,64.78,6734.0
2021-06-03 12:00:00,64.8,65.06,64.8,65.0,7625.0,64.8,65.06,64.8,65.0,7625.0
2021-06-03 12:30:00,64.93,64.93,64.3,64.71,3650.0,64.93,64.93,64.3,64.71,3650.0
2021-06-03 13:00:00,64.75,65.0,64.54,64.98,3900.0,64.75,65.0,64.54,64.98,3900.0
2021-06-03 13:30:00,64.97,65.58,64.94,65.57,9386.0,64.97,65.58,64.94,65.57,9386.0
2021-06-03 14:00:00,65.55,65.62,65.28,65.44,4906.0,65.55,65.62,65.28,65.44,4906.0
2021-06-03 14:30:00,65.45,65.49,65.3,65.3,6096.0,65.45,65.49,65.3,65.3,6096.0
2021-06-03 15:00:00,65.14,65.23,64.74,64.77,7599.0,65.14,65.23,64.74,64.77,7599.0
2021-06-03 15:30:00,64.84,65.25,64.74,64.74,19918.0,64.84,65.25,64.74,64.74,19918.0
2021-06-04 09:30:00,65.88,66.76,65.88,66.76,6169.0,65.88,66.76,65.88,66.76,6169.0
2021-06-04 10:00:00,66.84,67.32,66.59,66.68,2000.0,66.84,67.32,66.59,66.68,2000.0
2021-06-04 10:30:00,66.74,66.74,66.34,66.45,1400.0,66.74,66.74,66.34,66.45,1400.0
2021-06-04 11:00:00,66.5,66.73,66.5,66.73,1200.0,66.5,66.73,66.5,66.73,1200.0
2021-06-04 11:30:00,66.72,66.95,66.72,66.72,400.0,66.72,66.95,66.72,66.72,400.0
2021-06-04 12:00:00,66.73,66.92,66.73,66.92,1900.0,66.73,66.92,66.73,66.92,1900.0
2021-06-04 12:30:00,67.15,67.2,67.12,67.15,900.0,67.15,67.2,67.12,67.15,900.0
2021-06-04 13:00:00,67.14,67.17,67.05,67.05,1100.0,67.14,67.17,67.05,67.05,1100.0
2021-06-04 13:30:00,66.98,67.28,66.98,67.28,400.0,66.98,67.28,66.98,67.28,400.0
2021-06-04 14:00:00,67.37,67.68,67.37,67.67,1500.0,67.37,67.68,67.37,67.67,1500.0
2021-06-04 14:30:00,67.73,67.73,67.58,67.6,2100.0,67.73,67.73,67.58,67.6,2100.0
2021-06-04 15:00:00,67.55,67.55,67.34,67.34,1500.0,67.55,67.55,67.34,67.34,1500.0
2021-06-04 15:30:00,67.36,67.53,67.22,67.22,3200.0,67.36,67.53,67.22,67.22,3200.0
2021-06-07 09:30:00,66.58,67.07,66.58,66.95,600.0,66.58,67.07,66.58,66.95,600.0
2021-06-07 10:00:00,66.74,66.78,66.13,66.33,800.0,66.74,66.78,66.13,66.33,800.0
2021-06-07 10:30:00,66.32,66.4,66.23,66.4,1200.0,66.32,66.4,66.23,66.4,1200.0
2021-06-07 11:00:00,66.2,66.25,65.72,65.79,1002.0,66.2,66.25,65.72,65.79,1002.0
2021-06-07 11:30:00,66.03,66.03,65.91,65.95,700.0,66.03,66.03,65.91,65.95,700.0
2021-06-07 12:00:00,66.12,66.15,66.11,66.15,400.0,66.12,66.15,66.11,66.15,400.0
2021-06-07 12:30:00,66.11,66.11,65.87,65.94,1100.0,66.11,66.11,65.87,65.94,1100.0
2021-06-07 13:00:00,65.98,66.22,65.98,66.22,2500.0,65.98,66.22,65.98,66.22,2500.0
2021-06-07 13:30:00,66.11,66.37,66.09,66.37,2313.0,66.11,66.37,66.09,66.37,2313.0
2021-06-07 14:00:00,66.36,66.53,66.36,66.41,3127.0,66.36,66.53,66.36,66.41,3127.0
2021-06-07 14:30:00,66.36,66.36,66.25,66.33,2557.0,66.36,66.36,66.25,66.33,2557.0
2021-06-07 15:00:00,66.32,66.55,66.32,66.52,2006.0,66.32,66.55,66.32,66.52,2006.0
2021-06-07 15:30:00,66.54,66.89,66.5,66.89,14264.0,66.54,66.89,66.5,66.89,14264.0
2021-06-08 09:30:00,66.02,67.11,66.02,66.42,4264.0,66.02,67.11,66.02,66.42,4264.0
2021-06-08 10:00:00,66.4,66.4,66.16,66.16,1116.0,66.4,66.4,66.16,66.16,1116.0
2021-06-08 10:30:00,66.05,66.21,65.98,65.98,1749.0,66.05,66.21,65.98,65.98,1749.0
2021-06-08 11:00:00,65.9,65.96,65.6,65.6,1416.0,65.9,65.96,65.6,65.6,1416.0
2021-06-08 11:30:00,65.71,65.78,65.71,65.78,212.0,65.71,65.78,65.71,65.78,212.0
2021-06-08 12:00:00,66.01,66.13,66.01,66.13,426.0,66.01,66.13,66.01,66.13,426.0
2021-06-08 12:30:00,66.34,66.45,66.34,66.45,300.0,66.34,66.45,66.34,66.45,300.0
2021-06-08 13:00:00,66.43,66.57,66.43,66.5,600.0,66.43,66.57,66.43,66.5,600.0
2021-06-08 13:30:00,66.54,66.55,66.5,66.52,802.0,66.54,66.55,66.5,66.52,802.0
2021-06-08 14:00:00,66.53,66.69,66.53,66.69,818.0,66.53,66.69,66.53,66.69,818.0
2021-06-08 14:30:00,66.67,66.8,66.63,66.8,1533.0,66.67,66.8,66.63,66.8,1533.0
2021-06-08 15:00:00,66.8,67.0,66.77,67.0,500.0,66.8,67.0,66.77,67.0,500.0
2021-06-08 15:30:00,67.04,67.23,66.96,67.21,1700.0,67.04,67.23,66.96,67.21,1700.0
2021-06-09 09:30:00,67.76,67.76,67.08,67.15,800.0,67.76,67.76,67.08,67.15,800.0
2021-06-09 10:00:00,67.14,67.14,67.02,67.05,600.0,67.14,67.14,67.02,67.05,600.0
2021-06-09 10:30:00,67.06,67.06,66.76,66.79,900.0,67.06,67.06,66.76,66.79,900.0
2021-06-09 11:00:00,66.75,66.78,66.72,66.78,800.0,66.75,66.78,66.72,66.78,800.0
2021-06-09 11:30:00,66.79,66.81,66.77,66.78,804.0,66.79,66.81,66.77,66.78,804.0
2021-06-09 12:00:00,67.04,67.18,67.04,67.18,300.0,67.04,67.18,67.04,67.18,300.0
2021-06-09 12:30:00,67.19,67.47,67.19,67.47,1300.0,67.19,67.47,67.19,67.47,1300.0
2021-06-09 13:00:00,67.41,67.41,67.41,67.41,105.0,67.41,67.41,67.41,67.41,105.0
2021-06-09 13:30:00,67.23,67.31,67.23,67.26,2029.0,67.23,67.31,67.23,67.26,2029.0
2021-06-09 14:00:00,67.25,67.27,66.97,66.98,1121.0,67.25,67.27,66.97,66.98,1121.0
2021-06-09 14:30:00,67.02,67.02,66.97,67.0,1300.0,67.02,67.02,66.97,67.0,1300.0
2021-06-09 15:00:00,67.02,67.03,66.88,66.88,3768.0,67.02,67.03,66.88,66.88,3768.0
2021-06-09 15:30:00,66.73,66.79,66.71,66.75,3700.0,66.73,66.79,66.71,66.75,3700.0
2021-06-10 09:30:00,67.04,68.18,67.04,68.07,1178.0,67.04,68.18,67.04,68.07,1178.0
2021-06-10 10:00:00,68.2,68.2,67.28,67.28,778.0,68.2,68.2,67.28,67.28,778.0
2021-06-10 10:30:00,67.12,67.12,66.79,66.79,400.0,67.12,67.12,66.79,66.79,400.0
2021-06-10 11:00:00,66.87,67.08,66.87,67.08,700.0,66.87,67.08,66.87,67.08,700.0
2021-06-10 11:30:00,67.17,67.17,66.99,66.99,300.0,67.17,67.17,66.99,66.99,300.0
2021-06-10 12:00:00,67.03,67.08,67.03,67.04,572.0,67.03,67.08,67.03,67.04,572.0
2021-06-10 12:30:00,67.04,67.04,67.04,67.04,0.0,67.04,67.04,67.04,67.04,0.0
2021-06-10 13:00:00,66.87,66.87,66.87,66.87,100.0,66.87,66.87,66.87,66.87,100.0
2021-06-10 13:30:00,66.73,66.74,66.67,66.71,707.0,66.73,66.74,66.67,66.71,707.0
2021-06-10 14:00:00,66.7,66.7,66.61,66.61,954.0,66.7,66.7,66.61,66.61,954.0
2021-06-10 14:30:00,66.58,66.64,66.58,66.63,800.0,66.58,66.64,66.58,66.63,800.0
2021-06-10 15:00:00,66.58,66.58,66.44,66.44,1000.0,66.58,66.58,66.44,66.44,1000.0
2021-06-10 15:30:00,66.25,66.43,66.1,66.43,4200.0,66.25,66.43,66.1,66.43,4200.0
2021-06-11 09:30:00,67.06,67.06,66.08,66.08,500.0,67.06,67.06,66.08,66.08,500.0
2021-06-11 10:00:00,66.43,66.43,66.43,66.43,100.0,66.43,66.43,66.43,66.43,100.0
2021-06-11 10:30:00,66.3,66.3,65.8,65.8,300.0,66.3,66.3,65.8,65.8,300.0
2021-06-11 11:00:00,65.86,65.87,65.86,65.87,500.0,65.86,65.87,65.86,65.87,500.0
2021-06-11 11:30:00,65.91,66.2,65.91,66.2,508.0,65.91,66.2,65.91,66.2,508.0
2021-06-11 12:00:00,66.18,66.18,66.12,66.12,200.0,66.18,66.18,66.12,66.12,200.0
2021-06-11 12:30:00,66.03,66.24,66.03,66.24,600.0,66.03,66.24,66.03,66.24,600.0
2021-06-11 13:00:00,66.26,66.28,66.26,66.28,500.0,66.26,66.28,66.26,66.28,500.0
2021-06-11 13:30:00,66.3,66.44,66.22,66.27,700.0,66.3,66.44,66.22,66.27,700.0
2021-06-11 14:00:00,66.3,66.45,66.3,66.33,500.0,66.3,66.45,66.3,66.33,500.0
2021-06-11 14:30:00,66.27,66.29,66.27,66.28,600.0,66.27,66.29,66.27,66.28,600.0
2021-06-11 15:00:00,66.24,66.24,66.12,66.13,1206.0,66.24,66.24,66.12,66.13,1206.0
2021-06-11 15:30:00,66.17,66.38,66.06,66.22,2900.0,66.17,66.38,66.06,66.22,2900.0
2021-06-14 09:30:00,66.59,66.8,66.29,66.4,2000.0,66.59,66.8,66.29,66.4,2000.0
2021-06-14 10:00:00,66.66,66.76,66.66,66.76,200.0,66.66,66.76,66.66,66.76,200.0
2021-06-14 10:30:00,66.3,66.39,66.15,66.37,1875.0,66.3,66.39,66.15,66.37,1875.0
2021-06-14 11:00:00,66.43,66.48,66.24,66.24,3753.0,66.43,66.48,66.24,66.24,3753.0
2021-06-14 11:30:00,66.31,66.32,66.21,66.21,1012.0,66.31,66.32,66.21,66.21,1012.0
2021-06-14 12:00:00,66.54,66.77,66.39,66.39,3510.0,66.54,66.77,66.39,66.39,3510.0
2021-06-14 12:30:00,66.36,66.49,66.36,66.47,1202.0,66.36,66.49,66.36,66.47,1202.0
2021-06-14 13:00:00,66.44,66.57,66.4,66.57,1200.0,66.44,66.57,66.4,66.57,1200.0
2021-06-14 13:30:00,66.68,66.91,66.68,66.8,1100.0,66.68,66.91,66.68,66.8,1100.0
2021-06-14 14:00:00,66.88,66.95,66.79,66.81,1200.0,66.88,66.95,66.79,66.81,1200.0
2021-06-14 14:30:00,66.89,66.95,66.67,66.7,1900.0,66.89,66.95,66.67,66.7,1900.0
2021-06-14 15:00:00,66.62,66.62,66.5,66.53,600.0,66.62,66.62,66.5,66.53,600.0
2021-06-14 15:30:00,66.65,66.95,66.61,66.89,3339.0,66.65,66.95,66.61,66.89,3339.0
2021-06-15 09:30:00,67.68,67.68,67.68,67.68,100.0,67.68,67.68,67.68,67.68,100.0
2021-06-15 10:00:00,67.32,67.41,67.32,67.41,303.0,67.32,67.41,67.32,67.41,303.0
2021-06-15 10:30:00,66.95,66.95,66.95,66.95,100.0,66.95,66.95,66.95,66.95,100.0
2021-06-15 11:00:00,67.11,67.12,67.11,67.12,200.0,67.11,67.12,67.11,67.12,200.0
2021-06-15 11:30:00,66.83,66.94,66.83,66.94,300.0,66.83,66.94,66.83,66.94,300.0
2021-06-15 12:00:00,67.04,67.18,67.04,67.18,200.0,67.04,67.18,67.04,67.18,200.0
2021-06-15 12:30:00,67.27,67.3,67.16,67.21,500.0,67.27,67.3,67.16,67.21,500.0
2021-06-15 13:00:00,67.21,67.21,67.21,67.21,0.0,67.21,67.21,67.21,67.21,0.0
2021-06-15 13:30:00,67.0,67.11,67.0,67.11,500.0,67.0,67.11,67.0,67.11,500.0
2021-06-15 14:00:00,67.19,67.19,66.87,66.87,300.0,67.19,67.19,66.87,66.87,300.0
2021-06-15 14:30:00,66.85,66.85,66.71,66.75,600.0,66.85,66.85,66.71,66.75,600.0
2021-06-15 15:00:00,66.61,66.61,66.5,66.5,400.0,66.61,66.61,66.5,66.5,400.0
2021-06-15 15:30:00,66.51,66.67,66.51,66.56,1200.0,66.51,66.67,66.51,66.56,1200.0
2021-06-16 09:30:00,66.39,66.4,66.29,66.38,400.0,66.39,66.4,66.29,66.38,400.0
2021-06-16 10:00:00,66.55,66.65,66.17,66.17,400.0,66.55,66.65,66.17,66.17,400.0
2021-06-16 10:30:00,66.16,66.19,66.16,66.19,200.0,66.16,66.19,66.16,66.19,200.0
2021-06-16 11:00:00,66.05,66.13,65.95,66.11,800.0,66.05,66.13,65.95,66.11,800.0
2021-06-16 11:30:00,66.15,66.19,66.13,66.19,400.0,66.15,66.19,66.13,66.19,400.0
2021-06-16 12:00:00,66.25,66.25,65.89,65.89,400.0,66.25,66.25,65.89,65.89,400.0
2021-06-16 12:30:00,66.01,66.03,65.92,66.03,800.0,66.01,66.03,65.92,66.03,800.0
2021-06-16 13:00:00,66.05,66.05,66.05,66.05,100.0,66.05,66.05,66.05,66.05,100.0
2021-06-16 13:30:00,66.04,66.13,66.04,66.13,500.0,66.04,66.13,66.04,66.13,500.0
2021-06-16 14:00:00,66.1,66.1,65.57,65.98,1001.0,66.1,66.1,65.57,65.98,1001.0
2021-06-16 14:30:00,66.14,66.14,65.47,65.68,600.0,66.14,66.14,65.47,65.68,600.0
2021-06-16 15:00:00,65.57,66.12,65.52,66.07,1700.0,65.57,66.12,65.52,66.07,1700.0
2021-06-16 15:30:00,65.97,66.22,65.82,65.82,1200.0,65.97,66.22,65.82,65.82,1200.0
2021-06-17 09:30:00,65.65,66.14,65.65,66.14,300.0,65.65,66.14,65.65,66.14,300.0
2021-06-17 10:00:00,65.93,66.47,65.93,66.46,700.0,65.93,66.47,65.93,66.46,700.0
2021-06-17 10:30:00,66.51,66.66,66.31,66.31,700.0,66.51,66.66,66.31,66.31,700.0
2021-06-17 11:00:00,66.42,66.44,66.25,66.44,500.0,66.42,66.44,66.25,66.44,500.0
2021-06-17 11:30:00,66.72,66.84,66.72,66.72,400.0,66.72,66.84,66.72,66.72,400.0
2021-06-17 12:00:00,66.35,66.35,65.57,65.57,1400.0,66.35,66.35,65.57,65.57,1400.0
2021-06-17 12:30:00,65.61,65.7,65.58,65.58,306.0,65.61,65.7,65.58,65.58,306.0
2021-06-17 13:00:00,65.8,65.95,65.8,65.95,300.0,65.8,65.95,65.8,65.95,300.0
2021-06-17 13:30:00,65.96,66.04,65.89,65.89,1455.0,65.96,66.04,65.89,65.89,1455.0
2021-06-17 14:00:00,65.93,65.97,65.87,65.97,400.0,65.93,65.97,65.87,65.97,400.0
2021-06-17 14:30:00,65.95,66.05,65.95,66.05,400.0,65.95,66.05,65.95,66.05,400.0
2021-06-17 15:00:00,65.94,66.05,65.92,66.01,2400.0,65.94,66.05,65.92,66.01,2400.0
2021-06-17 15:30:00,65.99,66.1,65.88,65.92,2500.0,65.99,66.1,65.88,65.92,2500.0
2021-06-18 09:30:00,64.51,65.25,64.51,64.62,1300.0,64.51,65.25,64.51,64.62,1300.0
2021-06-18 10:00:00,64.65,64.82,64.56,64.68,802.0,64.65,64.82,64.56,64.68,802.0
2021-06-18 10:30:00,64.65,64.78,64.34,64.78,1800.0,64.65,64.78,64.34,64.78,1800.0
2021-06-18 11:00:00,64.41,64.41,63.91,63.93,300.0,64.41,64.41,63.91,63.93,300.0
2021-06-18 11:30:00,64.02,64.05,63.96,63.96,400.0,64.02,64.05,63.96,63.96,400.0
2021-06-18 12:00:00,63.95,64.15,63.93,64.15,900.0,63.95,64.15,63.93,64.15,900.0
2021-06-18 12:30:00,64.11,64.12,63.99,64.12,745.0,64.11,64.12,63.99,64.12,745.0
2021-06-18 13:00:00,64.0,64.09,63.86,63.86,903.0,64.0,64.09,63.86,63.86,903.0
2021-06-18 13:30:00,63.96,64.13,63.9,63.92,1243.0,63.96,64.13,63.9,63.92,1243.0
2021-06-18 14:00:00,63.95,64.12,63.92,63.93,1574.0,63.95,64.12,63.92,63.93,1574.0
2021-06-18 14:30:00,63.91,63.94,63.42,63.42,1500.0,63.91,63.94,63.42,63.42,1500.0
2021-06-18 15:00:00,63.32,63.53,63.23,63.53,1210.0,63.32,63.53,63.23,63.53,1210.0
2021-06-18 15:30:00,63.59,63.77,63.4,63.4,4200.0,63.59,63.77,63.4,63.4,4200.0
2021-06-21 09:30:00,63.28,63.28,63.28,63.28,100.0,63.28,63.28,63.28,63.28,100.0
2021-06-21 10:00:00,64.13,64.13,63.56,63.82,1050.0,64.13,64.13,63.56,63.82,1050.0
2021-06-21 10:30:00,64.04,64.04,63.91,63.91,300.0,64.04,64.04,63.91,63.91,300.0
2021-06-21 11:00:00,63.84,63.93,63.84,63.93,200.0,63.84,63.93,63.84,63.93,200.0
2021-06-21 11:30:00,63.84,63.84,63.82,63.82,300.0,63.84,63.84,63.82,63.82,300.0
2021-06-21 12:00:00,63.99,64.05,63.74,63.74,800.0,63.99,64.05,63.74,63.74,800.0
2021-06-21 12:30:00,63.83,63.89,63.83,63.83,500.0,63.83,63.89,63.83,63.83,500.0
2021-06-21 13:00:00,63.7,63.7,63.68,63.68,300.0,63.7,63.7,63.68,63.68,300.0
2021-06-21 13:30:00,63.86,64.07,63.86,64.07,1500.0,63.86,64.07,63.86,64.07,1500.0
2021-06-21 14:00:00,63.96,64.07,63.91,64.07,600.0,63.96,64.07,63.91,64.07,600.0
2021-06-21 14:30:00,64.2,64.28,64.1,64.25,1900.0,64.2,64.28,64.1,64.25,1900.0
2021-06-21 15:00:00,64.23,64.24,64.12,64.16,1400.0,64.23,64.24,64.12,64.16,1400.0
2021-06-21 15:30:00,64.18,64.3,64.17,64.18,2850.0,64.18,64.3,64.17,64.18,2850.0
2021-06-22 09:30:00,63.9,63.9,63.73,63.73,200.0,63.9,63.9,63.73,63.73,200.0
2021-06-22 10:00:00,63.78,63.89,63.71,63.71,600.0,63.78,63.89,63.71,63.71,600.0
2021-06-22 10:30:00,63.7,63.7,63.7,63.7,100.0,63.7,63.7,63.7,63.7,100.0
2021-06-22 11:00:00,64.08,64.16,64.07,64.16,900.0,64.08,64.16,64.07,64.16,900.0
2021-06-22 11:30:00,63.95,64.07,63.9,64.07,600.0,63.95,64.07,63.9,64.07,600.0
2021-06-22 12:00:00,64.09,64.13,64.05,64.11,645.0,64.09,64.13,64.05,64.11,645.0
2021-06-22 12:30:00,64.09,64.09,63.97,63.97,400.0,64.09,64.09,63.97,63.97,400.0
2021-06-22 13:00:00,63.61,63.71,63.57,63.57,1000.0,63.61,63.71,63.57,63.57,1000.0
2021-06-22 13:30:00,63.76,63.81,63.76,63.8,500.0,63.76,63.81,63.76,63.8,500.0
2021-06-22 14:00:00,63.81,63.85,63.72,63.75,1200.0,63.81,63.85,63.72,63.75,1200.0
2021-06-22 14:30:00,63.76,63.99,63.67,63.96,1700.0,63.76,63.99,63.67,63.96,1700.0
2021-06-22 15:00:00,63.98,64.29,63.91,64.12,1900.0,63.98,64.29,63.91,64.12,1900.0
2021-06-22 15:30:00,64.08,64.23,64.03,64.11,5096.0,64.08,64.23,64.03,64.11,5096.0
2021-06-23 09:30:00,64.1,64.42,64.04,64.1,1292.0,64.1,64.42,64.04,64.1,1292.0
2021-06-23 10:00:00,64.22,64.69,64.22,64.66,1500.0,64.22,64.69,64.22,64.66,1500.0
2021-06-23 10:30:00,64.57,64.71,64.57,64.58,1400.0,64.57,64.71,64.57,64.58,1400.0
2021-06-23 11:00:00,64.59,64.82,64.56,64.82,1211.0,64.59,64.82,64.56,64.82,1211.0
2021-06-23 11:30:00,64.88,64.93,64.88,64.93,300.0,64.88,64.93,64.88,64.93,300.0
2021-06-23 12:00:00,64.85,64.85,64.85,64.85,100.0,64.85,64.85,64.85,64.85,100.0
2021-06-23 12:30:00,64.86,64.86,64.63,64.63,200.0,64.86,64.86,64.63,64.63,200.0
2021-06-23 13:00:00,64.62,64.77,64.57,64.77,1000.0,64.62,64.77,64.57,64.77,1000.0
2021-06-23 13:30:00,64.75,64.78,64.73,64.78,300.0,64.75,64.78,64.73,64.78,300.0
2021-06-23 14:00:00,64.8,64.93,64.8,64.93,800.0,64.8,64.93,64.8,64.93,800.0
2021-06-23 14:30:00,64.9,64.92,64.86,64.86,800.0,64.9,64.92,64.86,64.86,800.0
2021-06-23 15:00:00,64.85,64.85,64.71,64.82,1400.0,64.85,64.85,64.71,64.82,1400.0
2021-06-23 15:30:00,64.85,64.88,64.3,64.3,3490.0,64.85,64.88,64.3,64.3,3490.0
2021-06-24 09:30:00,65.0,65.56,65.0,65.55,700.0,65.0,65.56,65.0,65.55,700.0
2021-06-24 10:00:00,65.7,65.96,65.67,65.78,1600.0,65.7,65.96,65.67,65.78,1600.0
2021-06-24 10:30:00,65.86,66.03,65.77,66.03,5231.0,65.86,66.03,65.77,66.03,5231.0
2021-06-24 11:00:00,66.22,66.3,66.1,66.3,1000.0,66.22,66.3,66.1,66.3,1000.0
2021-06-24 11:30:00,66.23,66.28,66.11,66.13,1730.0,66.23,66.28,66.11,66.13,1730.0
2021-06-24 12:00:00,66.01,66.14,66.01,66.13,2904.0,66.01,66.14,66.01,66.13,2904.0
2021-06-24 12:30:00,65.96,65.99,65.93,65.94,500.0,65.96,65.99,65.93,65.94,500.0
2021-06-24 13:00:00,66.05,66.05,65.91,66.01,600.0,66.05,66.05,65.91,66.01,600.0
2021-06-24 13:30:00,66.0,66.03,65.98,66.03,800.0,66.0,66.03,65.98,66.03,800.0
2021-06-24 14:00:00,66.05,66.28,66.05,66.28,2300.0,66.05,66.28,66.05,66.28,2300.0
2021-06-24 14:30:00,66.38,66.58,66.38,66.58,4019.0,66.38,66.58,66.38,66.58,4019.0
2021-06-24 15:00:00,66.52,66.55,66.22,66.25,8988.0,66.52,66.55,66.22,66.25,8988.0
2021-06-24 15:30:00,66.21,66.21,66.12,66.2,2000.0,66.21,66.21,66.12,66.2,2000.0
2021-06-25 09:30:00,66.78,67.49,66.76,67.22,1200.0,66.78,67.49,66.76,67.22,1200.0
2021-06-25 10:00:00,67.21,67.22,67.15,67.15,1000.0,67.21,67.22,67.15,67.15,1000.0
2021-06-25 10:30:00,66.81,66.82,66.77,66.82,800.0,66.81,66.82,66.77,66.82,800.0
2021-06-25 11:00:00,66.82,66.82,66.82,66.82,0.0,66.82,66.82,66.82,66.82,0.0
2021-06-25 11:30:00,66.77,66.77,66.74,66.74,300.0,66.77,66.77,66.74,66.74,300.0
2021-06-25 12:00:00,66.68,66.68,66.3,66.3,1100.0,66.68,66.68,66.3,66.3,1100.0
2021-06-25 12:30:00,66.44,66.48,66.44,66.48,300.0,66.44,66.48,66.44,66.48,300.0
2021-06-25 13:00:00,66.52,66.52,66.3,66.33,610.0,66.52,66.52,66.3,66.33,610.0
2021-06-25 13:30:00,66.29,66.29,66.06,66.06,750.0,66.29,66.29,66.06,66.06,750.0
2021-06-25 14:00:00,66.1,66.1,65.98,66.07,600.0,66.1,66.1,65.98,66.07,600.0
2021-06-25 14:30:00,66.14,66.36,66.14,66.34,840.0,66.14,66.36,66.14,66.34,840.0
2021-06-25 15:00:00,66.4,66.4,66.27,66.32,1100.0,66.4,66.4,66.27,66.32,1100.0
2021-06-25 15:30:00,66.31,66.61,66.06,66.22,3600.0,66.31,66.61,66.06,66.22,3600.0
2021-06-28 09:30:00,67.03,67.35,67.03,67.35,500.0,67.03,67.35,67.03,67.35,500.0
2021-06-28 10:00:00,66.75,66.75,66.66,66.71,600.0,66.75,66.75,66.66,66.71,600.0
2021-06-28 10:30:00,67.22,67.78,67.18,67.63,1400.0,67.22,67.78,67.18,67.63,1400.0
2021-06-28 11:00:00,67.62,67.75,67.57,67.75,1400.0,67.62,67.75,67.57,67.75,1400.0
2021-06-28 11:30:00,67.63,67.92,67.63,67.92,1100.0,67.63,67.92,67.63,67.92,1100.0
2021-06-28 12:00:00,67.98,67.98,67.67,67.81,2900.0,67.98,67.98,67.67,67.81,2900.0
2021-06-28 12:30:00,67.69,67.69,67.43,67.47,1900.0,67.69,67.69,67.43,67.47,1900.0
2021-06-28 13:00:00,67.44,67.51,67.32,67.32,1100.0,67.44,67.51,67.32,67.32,1100.0
2021-06-28 13:30:00,67.35,67.46,67.3,67.3,1000.0,67.35,67.46,67.3,67.3,1000.0
2021-06-28 14:00:00,67.39,67.53,67.39,67.51,900.0,67.39,67.53,67.39,67.51,900.0
2021-06-28 14:30:00,67.32,67.67,67.32,67.67,2000.0,67.32,67.67,67.32,67.67,2000.0
2021-06-28 15:00:00,67.63,67.71,67.61,67.71,1900.0,67.63,67.71,67.61,67.71,1900.0
2021-06-28 15:30:00,67.68,67.71,67.41,67.41,2800.0,67.68,67.71,67.41,67.41,2800.0
2021-06-29 09:30:00,67.41,67.73,67.26,67.37,500.0,67.41,67.73,67.26,67.37,500.0
2021-06-29 10:00:00,67.54,67.54,67.39,67.44,600.0,67.54,67.54,67.39,67.44,600.0
2021-06-29 10:30:00,67.54,67.8,67.54,67.75,1400.0,67.54,67.8,67.54,67.75,1400.0
2021-06-29 11:00:00,67.72,68.05,67.71,68.04,1200.0,67.72,68.05,67.71,68.04,1200.0
2021-06-29 11:30:00,68.19,68.19,67.92,67.93,1300.0,68.19,68.19,67.92,67.93,1300.0
2021-06-29 12:00:00,67.94,68.43,67.94,68.42,2385.0,67.94,68.43,67.94,68.42,2385.0
2021-06-29 12:30:00,68.46,68.48,68.31,68.42,1600.0,68.46,68.48,68.31,68.42,1600.0
2021-06-29 13:00:00,68.38,68.41,68.23,68.35,1700.0,68.38,68.41,68.23,68.35,1700.0
2021-06-29 13:30:00,68.46,68.57,68.4,68.53,3129.0,68.46,68.57,68.4,68.53,3129.0
2021-06-29 14:00:00,68.44,68.58,68.44,68.52,2093.0,68.44,68.58,68.44,68.52,2093.0
2021-06-29 14:30:00,68.48,68.53,68.39,68.51,2199.0,68.48,68.53,68.39,68.51,2199.0
2021-06-29 15:00:00,68.45,68.59,68.45,68.55,2500.0,68.45,68.59,68.45,68.55,2500.0
2021-06-29 15:30:00,68.54,68.63,68.5,68.59,6469.0,68.54,68.63,68.5,68.59,6469.0
2021-06-30 09:30:00,68.31,68.46,68.11,68.25,2000.0,68.31,68.46,68.11,68.25,2000.0
2021-06-30 10:00:00,68.33,69.06,68.29,68.52,3209.0,68.33,69.06,68.29,68.52,3209.0
2021-06-30 10:30:00,68.66,68.66,68.36,68.49,500.0,68.66,68.66,68.36,68.49,500.0
2021-06-30 11:00:00,68.78,68.81,68.73,68.76,1628.0,68.78,68.81,68.73,68.76,1628.0
2021-06-30 11:30:00,68.76,68.95,68.75,68.86,1400.0,68.76,68.95,68.75,68.86,1400.0
2021-06-30 12:00:00,68.85,69.12,68.71,69.06,2900.0,68.85,69.12,68.71,69.06,2900.0
2021-06-30 12:30:00,69.06,69.21,68.53,68.61,2606.0,69.06,69.21,68.53,68.61,2606.0
2021-06-30 13:00:00,68.63,68.71,68.62,68.65,1400.0,68.63,68.71,68.62,68.65,1400.0
2021-06-30 13:30:00,68.63,68.76,68.63,68.71,1900.0,68.63,68.76,68.63,68.71,1900.0
2021-06-30 14:00:00,68.73,68.73,68.49,68.57,1400.0,68.73,68.73,68.49,68.57,1400.0
2021-06-30 14:30:00,68.57,68.8,68.52,68.74,2600.0,68.57,68.8,68.52,68.74,2600.0
2021-06-30 15:00:00,68.75,68.86,68.75,68.82,2200.0,68.75,68.86,68.75,68.82,2200.0
2021-06-30 15:30:00,68.81,69.08,68.78,68.88,12074.0,68.81,69.08,68.78,68.88,12074.0
2021-07-01 09:30:00,69.27,69.27,68.21,68.21,700.0,69.27,69.27,68.21,68.21,700.0
2021-07-01 10:00:00,68.38,69.11,68.38,69.08,1400.0,68.38,69.11,68.38,69.08,1400.0
2021-07-01 10:30:00,69.09,69.14,68.68,68.87,1200.0,69.09,69.14,68.68,68.87,1200.0
2021-07-01 11:00:00,68.88,68.88,68.48,68.48,400.0,68.88,68.88,68.48,68.48,400.0
2021-07-01 11:30:00,68.36,68.39,68.19,68.31,500.0,68.36,68.39,68.19,68.31,500.0
2021-07-01 12:00:00,68.1,68.1,67.95,68.01,500.0,68.1,68.1,67.95,68.01,500.0
2021-07-01 12:30:00,68.06,68.16,67.99,68.03,900.0,68.06,68.16,67.99,68.03,900.0
2021-07-01 13:00:00,68.0,68.03,67.89,67.96,1200.0,68.0,68.03,67.89,67.96,1200.0
2021-07-01 13:30:00,67.99,68.2,67.99,68.0,1300.0,67.99,68.2,67.99,68.0,1300.0
2021-07-01 14:00:00,68.01,68.16,67.97,68.13,1200.0,68.01,68.16,67.97,68.13,1200.0
2021-07-01 14:30:00,68.2,68.3,68.2,68.23,1110.0,68.2,68.3,68.2,68.23,1110.0
2021-07-01 15:00:00,68.25,68.29,68.15,68.15,1700.0,68.25,68.29,68.15,68.15,1700.0
2021-07-01 15:30:00,68.08,68.11,67.89,67.96,2038.0,68.08,68.11,67.89,67.96,2038.0
2021-07-02 09:30:00,68.5,68.68,68.5,68.66,1100.0,68.5,68.68,68.5,68.66,1100.0
2021-07-02 10:00:00,68.63,69.11,68.63,69.11,500.0,68.63,69.11,68.63,69.11,500.0
2021-07-02 10:30:00,68.81,68.81,68.71,68.71,200.0,68.81,68.81,68.71,68.71,200.0
2021-07-02 11:00:00,68.49,68.54,68.39,68.39,700.0,68.49,68.54,68.39,68.39,700.0
2021-07-02 11:30:00,68.47,68.56,68.41,68.41,500.0,68.47,68.56,68.41,68.41,500.0
2021-07-02 12:00:00,68.15,68.15,68.04,68.04,600.0,68.15,68.15,68.04,68.04,600.0
2021-07-02 12:30:00,68.04,68.05,68.02,68.02,500.0,68.04,68.05,68.02,68.02,500.0
2021-07-02 13:00:00,68.13,68.26,68.11,68.11,900.0,68.13,68.26,68.11,68.11,900.0
2021-07-02 13:30:00,68.16,68.19,68.11,68.15,1400.0,68.16,68.19,68.11,68.15,1400.0
2021-07-02 14:00:00,68.15,68.15,68.09,68.09,703.0,68.15,68.15,68.09,68.09,703.0
2021-07-02 14:30:00,68.02,68.02,67.9,67.9,700.0,68.02,68.02,67.9,67.9,700.0
2021-07-02 15:00:00,67.91,67.91,67.68,67.82,3100.0,67.91,67.91,67.68,67.82,3100.0
2021-07-02 15:30:00,67.86,67.89,67.6,67.67,3400.0,67.86,67.89,67.6,67.67,3400.0
2021-07-06 09:30:00,67.79,67.79,67.46,67.5,340.0,67.79,67.79,67.46,67.5,340.0
2021-07-06 10:00:00,67.31,67.31,66.84,66.84,700.0,67.31,67.31,66.84,66.84,700.0
2021-07-06 10:30:00,66.45,66.57,66.45,66.51,500.0,66.45,66.57,66.45,66.51,500.0
2021-07-06 11:00:00,66.44,66.55,66.34,66.46,600.0,66.44,66.55,66.34,66.46,600.0
2021-07-06 11:30:00,66.45,66.45,66.21,66.21,1000.0,66.45,66.45,66.21,66.21,1000.0
2021-07-06 12:00:00,65.85,65.85,65.26,65.31,1600.0,65.85,65.85,65.26,65.31,1600.0
2021-07-06 12:30:00,65.35,65.67,65.35,65.67,800.0,65.35,65.67,65.35,65.67,800.0
2021-07-06 13:00:00,65.78,65.9,65.78,65.89,600.0,65.78,65.9,65.78,65.89,600.0
2021-07-06 13:30:00,65.93,66.04,65.82,65.99,800.0,65.93,66.04,65.82,65.99,800.0
2021-07-06 14:00:00,66.04,66.24,66.04,66.24,300.0,66.04,66.24,66.04,66.24,300.0
2021-07-06 14:30:00,66.38,66.63,66.38,66.62,900.0,66.38,66.63,66.38,66.62,900.0
2021-07-06 15:00:00,66.58,66.58,66.45,66.46,900.0,66.58,66.58,66.45,66.46,900.0
2021-07-06 15:30:00,66.42,66.47,66.29,66.29,2200.0,66.42,66.47,66.29,66.29,2200.0
2021-07-07 09:30:00,66.78,66.78,66.09,66.13,700.0,66.78,66.78,66.09,66.13,700.0
2021-07-07 10:00:00,66.13,66.13,66.13,66.13,0.0,66.13,66.13,66.13,66.13,0.0
2021-07-07 10:30:00,66.13,66.13,66.13,66.13,0.0,66.13,66.13,66.13,66.13,0.0
2021-07-07 11:00:00,64.85,64.86,64.79,64.79,500.0,64.85,64.86,64.79,64.79,500.0
2021-07-07 11:30:00,64.87,65.19,64.83,65.18,1000.0,64.87,65.19,64.83,65.18,1000.0
2021-07-07 12:00:00,65.35,65.35,65.25,65.25,300.0,65.35,65.35,65.25,65.25,300.0
2021-07-07 12:30:00,65.21,65.27,65.2,65.27,400.0,65.21,65.27,65.2,65.27,400.0
2021-07-07 13:00:00,65.07,65.1,65.07,65.08,300.0,65.07,65.1,65.07,65.08,300.0
2021-07-07 13:30:00,64.97,64.97,64.83,64.83,300.0,64.97,64.97,64.83,64.83,300.0
2021-07-07 14:00:00,64.91,65.04,64.76,64.78,717.0,64.91,65.04,64.76,64.78,717.0
2021-07-07 14:30:00,64.55,64.7,64.55,64.7,500.0,64.55,64.7,64.55,64.7,500.0
2021-07-07 15:00:00,64.91,64.97,64.79,64.79,1100.0,64.91,64.97,64.79,64.79,1100.0
2021-07-07 15:30:00,64.8,65.01,64.77,64.77,1700.0,64.8,65.01,64.77,64.77,1700.0
2021-07-08 09:30:00,63.5,63.5,63.11,63.11,300.0,63.5,63.5,63.11,63.11,300.0
2021-07-08 10:00:00,63.1,63.1,63.0,63.06,400.0,63.1,63.1,63.0,63.06,400.0
2021-07-08 10:30:00,63.42,63.56,63.2,63.51,800.0,63.42,63.56,63.2,63.51,800.0
2021-07-08 11:00:00,63.72,63.74,63.71,63.74,300.0,63.72,63.74,63.71,63.74,300.0
2021-07-08 11:30:00,63.9,63.96,63.84,63.84,500.0,63.9,63.96,63.84,63.84,500.0
2021-07-08 12:00:00,64.2,64.2,64.14,64.17,300.0,64.2,64.2,64.14,64.17,300.0
2021-07-08 12:30:00,64.35,64.35,64.35,64.35,200.0,64.35,64.35,64.35,64.35,200.0
2021-07-08 13:00:00,64.26,64.26,64.26,64.26,100.0,64.26,64.26,64.26,64.26,100.0
2021-07-08 13:30:00,64.33,64.33,64.33,64.33,100.0,64.33,64.33,64.33,64.33,100.0
2021-07-08 14:00:00,64.03,64.03,63.81,63.81,500.0,64.03,64.03,63.81,63.81,500.0
2021-07-08 14:30:00,63.8,63.8,63.77,63.77,400.0,63.8,63.8,63.77,63.77,400.0
2021-07-08 15:00:00,63.88,63.88,63.64,63.7,500.0,63.88,63.88,63.64,63.7,500.0
2021-07-08 15:30:00,63.67,63.68,63.18,63.6,5700.0,63.67,63.68,63.18,63.6,5700.0
2021-07-09 09:30:00,64.44,64.44,64.44,64.44,100.0,64.44,64.44,64.44,64.44,100.0
2021-07-09 10:00:00,64.52,64.55,64.52,64.55,200.0,64.52,64.55,64.52,64.55,200.0
2021-07-09 10:30:00,64.77,64.95,64.7,64.95,1111.0,64.77,64.95,64.7,64.95,1111.0
2021-07-09 11:00:00,64.95,64.95,64.95,64.95,0.0,64.95,64.95,64.95,64.95,0.0
2021-07-09 11:30:00,65.24,65.24,65.2,65.2,200.0,65.24,65.24,65.2,65.2,200.0
2021-07-09 12:00:00,65.35,65.35,65.24,65.24,300.0,65.35,65.35,65.24,65.24,300.0
2021-07-09 12:30:00,65.37,65.38,65.35,65.38,300.0,65.37,65.38,65.35,65.38,300.0
2021-07-09 13:00:00,65.39,65.39,65.33,65.39,700.0,65.39,65.39,65.33,65.39,700.0
2021-07-09 13:30:00,65.52,65.52,65.45,65.45,500.0,65.52,65.52,65.45,65.45,500.0
2021-07-09 14:00:00,65.45,65.55,65.45,65.55,1090.0,65.45,65.55,65.45,65.55,1090.0
2021-07-09 14:30:00,65.57,65.67,65.57,65.61,784.0,65.57,65.67,65.57,65.61,784.0
2021-07-09 15:00:00,65.61,65.67,65.51,65.52,3300.0,65.61,65.67,65.51,65.52,3300.0
2021-07-09 15:30:00,65.53,65.53,65.25,65.25,4100.0,65.53,65.53,65.25,65.25,4100.0
2021-07-12 09:30:00,65.54,65.54,65.11,65.11,900.0,65.54,65.54,65.11,65.11,900.0
2021-07-12 10:00:00,65.1,65.11,65.1,65.11,200.0,65.1,65.11,65.1,65.11,200.0
2021-07-12 10:30:00,64.78,64.78,64.69,64.69,400.0,64.78,64.78,64.69,64.69,400.0
2021-07-12 11:00:00,64.54,64.71,64.45,64.71,300.0,64.54,64.71,64.45,64.71,300.0
2021-07-12 11:30:00,64.92,65.25,64.92,65.2,1000.0,64.92,65.25,64.92,65.2,1000.0
2021-07-12 12:00:00,64.95,64.95,64.87,64.87,500.0,64.95,64.95,64.87,64.87,500.0
2021-07-12 12:30:00,64.83,64.85,64.71,64.73,600.0,64.83,64.85,64.71,64.73,600.0
2021-07-12 13:00:00,64.79,64.79,64.65,64.65,239.0,64.79,64.79,64.65,64.65,239.0
2021-07-12 13:30:00,64.68,64.68,64.68,64.68,100.0,64.68,64.68,64.68,64.68,100.0
2021-07-12 14:00:00,64.82,64.86,64.82,64.86,300.0,64.82,64.86,64.82,64.86,300.0
2021-07-12 14:30:00,65.03,65.05,64.91,64.91,1100.0,65.03,65.05,64.91,64.91,1100.0
2021-07-12 15:00:00,64.97,64.98,64.89,64.89,800.0,64.97,64.98,64.89,64.89,800.0
2021-07-12 15:30:00,64.93,65.14,64.93,65.08,1100.0,64.93,65.14,64.93,65.08,1100.0
2021-07-13 09:30:00,64.5,65.01,64.5,64.95,3843.0,64.5,65.01,64.5,64.95,3843.0
2021-07-13 10:00:00,64.96,65.04,64.93,64.93,500.0,64.96,65.04,64.93,64.93,500.0
2021-07-13 10:30:00,64.97,64.97,64.97,64.97,200.0,64.97,64.97,64.97,64.97,200.0
2021-07-13 11:00:00,64.92,64.92,64.92,64.92,100.0,64.92,64.92,64.92,64.92,100.0
2021-07-13 11:30:00,64.94,65.03,64.94,65.01,400.0,64.94,65.03,64.94,65.01,400.0
2021-07-13 12:00:00,65.0,65.0,64.97,64.97,430.0,65.0,65.0,64.97,64.97,430.0
2021-07-13 12:30:00,64.89,64.89,64.89,64.89,200.0,64.89,64.89,64.89,64.89,200.0
2021-07-13 13:00:00,64.9,64.9,64.65,64.81,1000.0,64.9,64.9,64.65,64.81,1000.0
2021-07-13 13:30:00,64.8,65.02,64.8,64.92,2403.0,64.8,65.02,64.8,64.92,2403.0
2021-07-13 14:00:00,64.91,65.42,64.91,65.42,700.0,64.91,65.42,64.91,65.42,700.0
2021-07-13 14:30:00,65.38,65.38,65.26,65.37,400.0,65.38,65.38,65.26,65.37,400.0
2021-07-13 15:00:00,65.42,65.57,65.39,65.47,2600.0,65.42,65.57,65.39,65.47,2600.0
2021-07-13 15:30:00,65.46,65.62,65.38,65.45,3457.0,65.46,65.62,65.38,65.45,3457.0
2021-07-14 09:30:00,66.66,66.71,66.14,66.14,500.0,66.66,66.71,66.14,66.14,500.0
2021-07-14 10:00:00,66.12,66.21,66.09,66.21,626.0,66.12,66.21,66.09,66.21,626.0
2021-07-14 10:30:00,65.43,65.43,65.13,65.34,1659.0,65.43,65.43,65.13,65.34,1659.0
2021-07-14 11:00:00,65.5,65.5,64.83,64.83,600.0,65.5,65.5,64.83,64.83,600.0
2021-07-14 11:30:00,64.95,64.95,64.9,64.9,693.0,64.95,64.95,64.9,64.9,693.0
2021-07-14 12:00:00,64.94,65.06,64.93,65.06,534.0,64.94,65.06,64.93,65.06,534.0
2021-07-14 12:30:00,65.1,65.21,65.1,65.21,300.0,65.1,65.21,65.1,65.21,300.0
2021-07-14 13:00:00,65.04,65.04,65.04,65.04,100.0,65.04,65.04,65.04,65.04,100.0
2021-07-14 13:30:00,65.06,65.06,64.91,64.91,471.0,65.06,65.06,64.91,64.91,471.0
2021-07-14 14:00:00,64.92,65.09,64.92,65.09,600.0,64.92,65.09,64.92,65.09,600.0
2021-07-14 14:30:00,64.69,64.9,64.68,64.89,1111.0,64.69,64.9,64.68,64.89,1111.0
2021-07-14 15:00:00,64.84,64.88,64.76,64.76,1201.0,64.84,64.88,64.76,64.76,1201.0
2021-07-14 15:30:00,64.74,64.74,64.33,64.33,1445.0,64.74,64.74,64.33,64.33,1445.0
2021-07-15 09:30:00,63.82,63.82,62.86,63.74,1600.0,63.82,63.82,62.86,63.74,1600.0
2021-07-15 10:00:00,63.78,63.78,63.32,63.32,800.0,63.78,63.78,63.32,63.32,800.0
2021-07-15 10:30:00,63.06,63.11,62.59,62.59,700.0,63.06,63.11,62.59,62.59,700.0
2021-07-15 11:00:00,62.71,62.84,62.47,62.78,1751.0,62.71,62.84,62.47,62.78,1751.0
2021-07-15 11:30:00,62.82,63.03,62.77,62.77,600.0,62.82,63.03,62.77,62.77,600.0
2021-07-15 12:00:00,62.74,62.74,62.53,62.56,700.0,62.74,62.74,62.53,62.56,700.0
2021-07-15 12:30:00,62.46,62.72,62.4,62.72,500.0,62.46,62.72,62.4,62.72,500.0
2021-07-15 13:00:00,62.7,62.7,62.33,62.33,400.0,62.7,62.7,62.33,62.33,400.0
2021-07-15 13:30:00,62.09,62.09,61.73,61.73,1000.0,62.09,62.09,61.73,61.73,1000.0
2021-07-15 14:00:00,61.95,61.95,61.95,61.95,100.0,61.95,61.95,61.95,61.95,100.0
2021-07-15 14:30:00,61.97,62.27,61.97,62.27,400.0,61.97,62.27,61.97,62.27,400.0
2021-07-15 15:00:00,62.33,62.42,62.1,62.24,1600.0,62.33,62.42,62.1,62.24,1600.0
2021-07-15 15:30:00,62.29,62.43,62.25,62.32,2500.0,62.29,62.43,62.25,62.32,2500.0
2021-07-16 09:30:00,63.03,63.03,62.85,62.91,800.0,63.03,63.03,62.85,62.91,800.0
2021-07-16 10:00:00,62.88,62.88,62.61,62.61,300.0,62.88,62.88,62.61,62.61,300.0
2021-07-16 10:30:00,62.61,62.82,62.61,62.66,600.0,62.61,62.82,62.61,62.66,600.0
2021-07-16 11:00:00,62.34,62.34,62.26,62.3,688.0,62.34,62.34,62.26,62.3,688.0
2021-07-16 11:30:00,62.24,62.3,62.24,62.3,500.0,62.24,62.3,62.24,62.3,500.0
2021-07-16 12:00:00,62.36,62.36,62.31,62.31,1400.0,62.36,62.36,62.31,62.31,1400.0
2021-07-16 12:30:00,62.27,62.27,62.04,62.04,300.0,62.27,62.27,62.04,62.04,300.0
2021-07-16 13:00:00,62.07,62.07,61.86,61.86,700.0,62.07,62.07,61.86,61.86,700.0
2021-07-16 13:30:00,61.69,61.69,61.55,61.55,500.0,61.69,61.69,61.55,61.55,500.0
2021-07-16 14:00:00,61.48,61.7,61.48,61.67,1047.0,61.48,61.7,61.48,61.67,1047.0
2021-07-16 14:30:00,61.57,61.57,61.53,61.53,200.0,61.57,61.57,61.53,61.53,200.0
2021-07-16 15:00:00,61.45,61.45,61.25,61.25,600.0,61.45,61.45,61.25,61.25,600.0
2021-07-16 15:30:00,61.22,61.22,61.0,61.01,967.0,61.22,61.22,61.0,61.01,967.0
2021-07-19 09:30:00,59.28,59.28,59.26,59.26,300.0,59.28,59.28,59.26,59.26,300.0
2021-07-19 10:00:00,59.08,59.27,59.08,59.27,400.0,59.08,59.27,59.08,59.27,400.0
2021-07-19 10:30:00,59.73,59.73,59.64,59.64,400.0,59.73,59.73,59.64,59.64,400.0
2021-07-19 11:00:00,60.31,60.31,60.11,60.11,487.0,60.31,60.31,60.11,60.11,487.0
2021-07-19 11:30:00,60.25,60.31,60.22,60.22,696.0,60.25,60.31,60.22,60.22,696.0
2021-07-19 12:00:00,60.32,60.32,60.2,60.24,400.0,60.32,60.32,60.2,60.24,400.0
2021-07-19 12:30:00,59.83,59.83,59.8,59.82,300.0,59.83,59.83,59.8,59.82,300.0
2021-07-19 13:00:00,59.95,59.95,59.67,59.67,200.0,59.95,59.95,59.67,59.67,200.0
2021-07-19 13:30:00,59.69,59.69,59.46,59.57,600.0,59.69,59.69,59.46,59.57,600.0
2021-07-19 14:00:00,59.53,59.7,59.53,59.61,900.0,59.53,59.7,59.53,59.61,900.0
2021-07-19 14:30:00,59.57,59.57,59.19,59.32,2900.0,59.57,59.57,59.19,59.32,2900.0
2021-07-19 15:00:00,59.38,59.52,59.19,59.27,1500.0,59.38,59.52,59.19,59.27,1500.0
2021-07-19 15:30:00,59.29,59.57,59.25,59.57,3800.0,59.29,59.57,59.25,59.57,3800.0
2021-07-20 09:30:00,59.84,59.84,59.81,59.83,400.0,59.84,59.84,59.81,59.83,400.0
2021-07-20 10:00:00,60.01,60.01,60.0,60.0,200.0,60.01,60.01,60.0,60.0,200.0
2021-07-20 10:30:00,60.76,60.76,60.72,60.72,300.0,60.76,60.76,60.72,60.72,300.0
2021-07-20 11:00:00,60.87,61.09,60.85,60.93,1500.0,60.87,61.09,60.85,60.93,1500.0
2021-07-20 11:30:00,60.98,61.22,60.91,61.12,600.0,60.98,61.22,60.91,61.12,600.0
2021-07-20 12:00:00,61.18,61.23,61.18,61.23,300.0,61.18,61.23,61.18,61.23,300.0
2021-07-20 12:30:00,61.22,61.35,61.22,61.35,400.0,61.22,61.35,61.22,61.35,400.0
2021-07-20 13:00:00,61.3,61.3,61.14,61.16,300.0,61.3,61.3,61.14,61.16,300.0
2021-07-20 13:30:00,61.03,61.03,60.96,60.99,1183.0,61.03,61.03,60.96,60.99,1183.0
2021-07-20 14:00:00,61.07,61.25,60.98,61.25,5034.0,61.07,61.25,60.98,61.25,5034.0
2021-07-20 14:30:00,61.29,61.29,61.03,61.22,3135.0,61.29,61.29,61.03,61.22,3135.0
2021-07-20 15:00:00,61.2,61.25,61.18,61.2,2649.0,61.2,61.25,61.18,61.2,2649.0
2021-07-20 15:30:00,61.24,61.26,60.81,60.96,4735.0,61.24,61.26,60.81,60.96,4735.0
2021-07-21 09:30:00,62.5,62.5,62.5,62.5,399.0,62.5,62.5,62.5,62.5,399.0
2021-07-21 10:00:00,62.69,62.69,62.4,62.56,600.0,62.69,62.69,62.4,62.56,600.0
2021-07-21 10:30:00,62.45,62.45,62.44,62.44,200.0,62.45,62.45,62.44,62.44,200.0
2021-07-21 11:00:00,62.12,62.12,62.05,62.06,400.0,62.12,62.12,62.05,62.06,400.0
2021-07-21 11:30:00,62.07,62.37,62.07,62.37,300.0,62.07,62.37,62.07,62.37,300.0
2021-07-21 12:00:00,62.47,62.47,62.47,62.47,200.0,62.47,62.47,62.47,62.47,200.0
2021-07-21 12:30:00,62.5,62.5,62.23,62.23,648.0,62.5,62.5,62.23,62.23,648.0
2021-07-21 13:00:00,62.28,62.28,62.28,62.28,200.0,62.28,62.28,62.28,62.28,200.0
2021-07-21 13:30:00,62.33,62.33,62.33,62.33,100.0,62.33,62.33,62.33,62.33,100.0
2021-07-21 14:00:00,62.26,62.3,62.1,62.1,600.0,62.26,62.3,62.1,62.1,600.0
2021-07-21 14:30:00,62.17,62.17,62.15,62.17,1527.0,62.17,62.17,62.15,62.17,1527.0
2021-07-21 15:00:00,62.17,62.25,62.15,62.15,1700.0,62.17,62.25,62.15,62.15,1700.0
2021-07-21 15:30:00,62.15,62.18,61.88,61.94,2300.0,62.15,62.18,61.88,61.94,2300.0
2021-07-22 09:30:00,61.0,61.0,61.0,61.0,100.0,61.0,61.0,61.0,61.0,100.0
2021-07-22 10:00:00,60.59,60.76,60.59,60.76,391.0,60.59,60.76,60.59,60.76,391.0
2021-07-22 10:30:00,60.53,60.82,60.52,60.73,1499.0,60.53,60.82,60.52,60.73,1499.0
2021-07-22 11:00:00,60.57,60.57,60.41,60.49,400.0,60.57,60.57,60.41,60.49,400.0
2021-07-22 11:30:00,60.65,60.66,60.62,60.66,500.0,60.65,60.66,60.62,60.66,500.0
2021-07-22 12:00:00,60.4,60.53,60.38,60.53,600.0,60.4,60.53,60.38,60.53,600.0
2021-07-22 12:30:00,60.59,60.65,60.59,60.61,400.0,60.59,60.65,60.59,60.61,400.0
2021-07-22 13:00:00,60.73,60.73,60.73,60.73,100.0,60.73,60.73,60.73,60.73,100.0
2021-07-22 13:30:00,60.66,60.77,60.66,60.77,300.0,60.66,60.77,60.66,60.77,300.0
2021-07-22 14:00:00,60.77,60.85,60.76,60.82,700.0,60.77,60.85,60.76,60.82,700.0
2021-07-22 14:30:00,60.81,60.91,60.76,60.91,826.0,60.81,60.91,60.76,60.91,826.0
2021-07-22 15:00:00,60.94,60.95,60.85,60.85,1508.0,60.94,60.95,60.85,60.85,1508.0
2021-07-22 15:30:00,60.86,60.86,60.65,60.73,3169.0,60.86,60.86,60.65,60.73,3169.0
2021-07-23 10:30:00,60.63,60.63,60.63,60.63,100.0,60.63,60.63,60.63,60.63,100.0
2021-07-23 11:00:00,60.81,60.81,60.81,60.81,100.0,60.81,60.81,60.81,60.81,100.0
2021-07-23 11:30:00,61.11,61.25,61.01,61.01,600.0,61.11,61.25,61.01,61.01,600.0
2021-07-23 12:00:00,60.81,60.84,60.81,60.81,890.0,60.81,60.84,60.81,60.81,890.0
2021-07-23 12:30:00,60.77,61.06,60.77,60.96,1100.0,60.77,61.06,60.77,60.96,1100.0
2021-07-23 13:00:00,60.93,61.19,60.93,61.19,400.0,60.93,61.19,60.93,61.19,400.0
2021-07-23 13:30:00,61.23,61.29,61.2,61.24,800.0,61.23,61.29,61.2,61.24,800.0
2021-07-23 14:00:00,61.23,61.23,61.1,61.19,800.0,61.23,61.23,61.1,61.19,800.0
2021-07-23 14:30:00,61.23,61.33,61.16,61.33,966.0,61.23,61.33,61.16,61.33,966.0
2021-07-23 15:00:00,61.32,61.41,61.19,61.34,3200.0,61.32,61.41,61.19,61.34,3200.0
2021-07-23 15:30:00,61.37,61.39,61.19,61.19,2035.0,61.37,61.39,61.19,61.19,2035.0
2021-07-26 09:30:00,61.37,61.37,61.37,61.37,100.0,61.37,61.37,61.37,61.37,100.0
2021-07-26 10:00:00,61.44,61.44,61.23,61.23,300.0,61.44,61.44,61.23,61.23,300.0
2021-07-26 10:30:00,61.19,61.19,61.0,61.11,900.0,61.19,61.19,61.0,61.11,900.0
2021-07-26 11:00:00,61.14,61.22,61.14,61.15,805.0,61.14,61.22,61.14,61.15,805.0
2021-07-26 11:30:00,61.05,61.12,61.05,61.12,300.0,61.05,61.12,61.05,61.12,300.0
2021-07-26 12:00:00,60.84,60.84,60.82,60.82,200.0,60.84,60.84,60.82,60.82,200.0
2021-07-26 12:30:00,60.82,60.82,60.82,60.82,0.0,60.82,60.82,60.82,60.82,0.0
2021-07-26 13:00:00,60.57,60.65,60.55,60.65,600.0,60.57,60.65,60.55,60.65,600.0
2021-07-26 13:30:00,60.76,60.86,60.76,60.86,400.0,60.76,60.86,60.76,60.86,400.0
2021-07-26 14:00:00,60.83,60.89,60.83,60.89,400.0,60.83,60.89,60.83,60.89,400.0
2021-07-26 14:30:00,61.04,61.04,60.97,60.97,300.0,61.04,61.04,60.97,60.97,300.0
2021-07-26 15:00:00,60.98,61.03,60.95,60.96,700.0,60.98,61.03,60.95,60.96,700.0
2021-07-26 15:30:00,60.94,60.97,60.89,60.91,700.0,60.94,60.97,60.89,60.91,700.0
2021-07-27 09:30:00,60.02,60.02,59.95,59.95,1033.0,60.02,60.02,59.95,59.95,1033.0
2021-07-27 10:00:00,59.89,59.89,59.75,59.8,1517.0,59.89,59.89,59.75,59.8,1517.0
2021-07-27 10:30:00,59.68,59.68,59.15,59.46,900.0,59.68,59.68,59.15,59.46,900.0
2021-07-27 11:00:00,59.32,59.32,59.32,59.32,100.0,59.32,59.32,59.32,59.32,100.0
2021-07-27 11:30:00,58.64,58.64,58.64,58.64,100.0,58.64,58.64,58.64,58.64,100.0
2021-07-27 12:00:00,58.55,58.8,58.55,58.65,300.0,58.55,58.8,58.55,58.65,300.0
2021-07-27 12:30:00,58.7,58.7,58.65,58.65,775.0,58.7,58.7,58.65,58.65,775.0
2021-07-27 13:00:00,58.64,58.64,57.97,58.02,900.0,58.64,58.64,57.97,58.02,900.0
2021-07-27 13:30:00,58.13,58.51,58.13,58.44,500.0,58.13,58.51,58.13,58.44,500.0
2021-07-27 14:00:00,58.49,58.77,58.49,58.73,500.0,58.49,58.77,58.49,58.73,500.0
2021-07-27 14:30:00,58.79,58.97,58.79,58.97,400.0,58.79,58.97,58.79,58.97,400.0
2021-07-27 15:00:00,58.98,59.06,58.88,58.9,1100.0,58.98,59.06,58.88,58.9,1100.0
2021-07-27 15:30:00,58.91,59.35,58.86,59.35,1500.0,58.91,59.35,58.86,59.35,1500.0
2021-07-28 09:30:00,59.8,60.18,59.8,60.18,227.0,59.8,60.18,59.8,60.18,227.0
2021-07-28 10:00:00,60.35,60.35,60.35,60.35,100.0,60.35,60.35,60.35,60.35,100.0
2021-07-28 10:30:00,59.76,59.89,59.61,59.87,600.0,59.76,59.89,59.61,59.87,600.0
2021-07-28 11:00:00,59.94,60.44,59.87,60.42,900.0,59.94,60.44,59.87,60.42,900.0
2021-07-28 11:30:00,60.42,60.42,60.42,60.42,100.0,60.42,60.42,60.42,60.42,100.0
2021-07-28 12:00:00,60.99,60.99,60.85,60.85,700.0,60.99,60.99,60.85,60.85,700.0
2021-07-28 12:30:00,60.65,60.76,60.65,60.67,400.0,60.65,60.76,60.65,60.67,400.0
2021-07-28 13:00:00,60.71,60.71,60.56,60.57,600.0,60.71,60.71,60.56,60.57,600.0
2021-07-28 13:30:00,60.57,60.57,60.57,60.57,0.0,60.57,60.57,60.57,60.57,0.0
2021-07-28 14:00:00,60.51,60.87,60.51,60.87,400.0,60.51,60.87,60.51,60.87,400.0
2021-07-28 14:30:00,60.85,61.12,60.85,61.05,1200.0,60.85,61.12,60.85,61.05,1200.0
2021-07-28 15:00:00,61.06,61.11,61.04,61.05,700.0,61.06,61.11,61.04,61.05,700.0
2021-07-28 15:30:00,61.09,61.09,60.56,60.61,2944.0,61.09,61.09,60.56,60.61,2944.0
2021-07-29 09:30:00,61.41,61.49,61.41,61.49,274.0,61.41,61.49,61.41,61.49,274.0
2021-07-29 10:00:00,61.32,61.33,61.32,61.33,200.0,61.32,61.33,61.32,61.33,200.0
2021-07-29 10:30:00,61.4,61.4,61.3,61.3,200.0,61.4,61.4,61.3,61.3,200.0
2021-07-29 11:00:00,61.47,61.47,61.41,61.41,200.0,61.47,61.47,61.41,61.41,200.0
2021-07-29 11:30:00,61.45,61.48,61.41,61.41,600.0,61.45,61.48,61.41,61.41,600.0
2021-07-29 12:00:00,61.75,61.75,61.67,61.67,200.0,61.75,61.75,61.67,61.67,200.0
2021-07-29 12:30:00,61.63,61.63,61.63,61.63,200.0,61.63,61.63,61.63,61.63,200.0
2021-07-29 13:00:00,61.69,61.69,61.69,61.69,100.0,61.69,61.69,61.69,61.69,100.0
2021-07-29 13:30:00,61.85,61.86,61.85,61.86,200.0,61.85,61.86,61.85,61.86,200.0
2021-07-29 14:00:00,61.81,61.83,61.67,61.67,900.0,61.81,61.83,61.67,61.67,900.0
2021-07-29 14:30:00,61.75,61.75,61.55,61.55,200.0,61.75,61.75,61.55,61.55,200.0
2021-07-29 15:00:00,61.55,61.55,61.33,61.45,905.0,61.55,61.55,61.33,61.45,905.0
2021-07-29 15:30:00,61.54,61.57,61.53,61.53,400.0,61.54,61.57,61.53,61.53,400.0
2021-07-30 09:30:00,61.89,61.92,61.89,61.92,200.0,61.89,61.92,61.89,61.92,200.0
2021-07-30 10:00:00,61.96,62.01,61.96,62.01,200.0,61.96,62.01,61.96,62.01,200.0
2021-07-30 10:30:00,61.52,61.52,61.35,61.44,1000.0,61.52,61.52,61.35,61.44,1000.0
2021-07-30 11:00:00,61.14,61.14,61.14,61.14,100.0,61.14,61.14,61.14,61.14,100.0
2021-07-30 11:30:00,61.14,61.14,61.14,61.14,0.0,61.14,61.14,61.14,61.14,0.0
2021-07-30 12:00:00,61.3,61.39,61.3,61.36,1600.0,61.3,61.39,61.3,61.36,1600.0
2021-07-30 12:30:00,61.43,61.49,61.39,61.49,700.0,61.43,61.49,61.39,61.49,700.0
2021-07-30 13:00:00,61.48,61.51,61.39,61.43,997.0,61.48,61.51,61.39,61.43,997.0
2021-07-30 13:30:00,61.42,61.48,61.42,61.48,400.0,61.42,61.48,61.42,61.48,400.0
2021-07-30 14:00:00,61.63,61.68,61.63,61.68,200.0,61.63,61.68,61.63,61.68,200.0
2021-07-30 14:30:00,61.63,61.65,61.62,61.62,397.0,61.63,61.65,61.62,61.62,397.0
2021-07-30 15:00:00,61.59,61.7,61.59,61.62,1000.0,61.59,61.7,61.59,61.62,1000.0
2021-07-30 15:30:00,61.74,61.94,61.62,61.94,1496.0,61.74,61.94,61.62,61.94,1496.0
2021-08-02 09:30:00,63.67,63.67,63.45,63.45,200.0,63.67,63.67,63.45,63.45,200.0
2021-08-02 10:00:00,63.16,63.31,63.15,63.15,300.0,63.16,63.31,63.15,63.15,300.0
2021-08-02 10:30:00,63.09,63.16,63.09,63.1,700.0,63.09,63.16,63.09,63.1,700.0
2021-08-02 11:00:00,63.23,63.29,63.16,63.29,300.0,63.23,63.29,63.16,63.29,300.0
2021-08-02 11:30:00,63.23,63.27,63.07,63.07,400.0,63.23,63.27,63.07,63.07,400.0
2021-08-02 12:00:00,62.8,62.8,62.59,62.67,400.0,62.8,62.8,62.59,62.67,400.0
2021-08-02 12:30:00,62.97,62.97,62.8,62.8,252.0,62.97,62.97,62.8,62.8,252.0
2021-08-02 13:00:00,62.8,62.83,62.8,62.83,200.0,62.8,62.83,62.8,62.83,200.0
2021-08-02 13:30:00,62.83,62.85,62.76,62.76,457.0,62.83,62.85,62.76,62.76,457.0
2021-08-02 14:00:00,63.02,63.02,62.85,62.86,800.0,63.02,63.02,62.85,62.86,800.0
2021-08-02 14:30:00,62.75,62.78,62.62,62.63,500.0,62.75,62.78,62.62,62.63,500.0
2021-08-02 15:00:00,62.8,62.8,62.39,62.47,1400.0,62.8,62.8,62.39,62.47,1400.0
2021-08-02 15:30:00,62.45,62.47,62.16,62.2,2000.0,62.45,62.47,62.16,62.2,2000.0
2021-08-03 09:30:00,62.03,62.3,61.61,61.61,1100.0,62.03,62.3,61.61,61.61,1100.0
2021-08-03 10:00:00,61.81,61.81,61.81,61.81,100.0,61.81,61.81,61.81,61.81,100.0
2021-08-03 10:30:00,61.59,61.81,61.56,61.71,500.0,61.59,61.81,61.56,61.71,500.0
2021-08-03 11:00:00,61.7,61.81,61.59,61.75,700.0,61.7,61.81,61.59,61.75,700.0
2021-08-03 11:30:00,61.97,62.73,61.97,62.68,1100.0,61.97,62.73,61.97,62.68,1100.0
2021-08-03 12:00:00,62.67,62.67,62.46,62.46,300.0,62.67,62.67,62.46,62.46,300.0
2021-08-03 12:30:00,62.27,62.41,62.25,62.25,500.0,62.27,62.41,62.25,62.25,500.0
2021-08-03 13:00:00,62.4,62.48,62.13,62.13,400.0,62.4,62.48,62.13,62.13,400.0
2021-08-03 13:30:00,62.29,62.29,62.26,62.29,400.0,62.29,62.29,62.26,62.29,400.0
2021-08-03 14:00:00,62.23,62.24,62.23,62.24,200.0,62.23,62.24,62.23,62.24,200.0
2021-08-03 14:30:00,62.31,62.31,62.26,62.26,800.0,62.31,62.31,62.26,62.26,800.0
2021-08-03 15:00:00,62.28,62.29,62.16,62.18,900.0,62.28,62.29,62.16,62.18,900.0
2021-08-03 15:30:00,62.13,62.21,62.13,62.21,700.0,62.13,62.21,62.13,62.21,700.0
2021-08-04 09:30:00,62.37,62.39,62.2,62.39,300.0,62.37,62.39,62.2,62.39,300.0
2021-08-04 10:00:00,62.31,62.37,62.31,62.37,200.0,62.31,62.37,62.31,62.37,200.0
2021-08-04 10:30:00,62.33,62.73,62.33,62.73,312.0,62.33,62.73,62.33,62.73,312.0
2021-08-04 11:00:00,63.0,63.0,62.62,62.62,300.0,63.0,63.0,62.62,62.62,300.0
2021-08-04 11:30:00,62.62,62.62,62.62,62.62,0.0,62.62,62.62,62.62,62.62,0.0
2021-08-04 12:00:00,62.28,62.29,62.28,62.29,200.0,62.28,62.29,62.28,62.29,200.0
2021-08-04 12:30:00,62.34,62.34,62.25,62.25,200.0,62.34,62.34,62.25,62.25,200.0
2021-08-04 13:00:00,62.37,62.37,62.35,62.35,200.0,62.37,62.37,62.35,62.35,200.0
2021-08-04 13:30:00,62.27,62.37,62.27,62.34,400.0,62.27,62.37,62.27,62.34,400.0
2021-08-04 14:00:00,62.45,62.49,62.39,62.39,600.0,62.45,62.49,62.39,62.39,600.0
2021-08-04 14:30:00,62.4,62.4,62.19,62.31,1000.0,62.4,62.4,62.19,62.31,1000.0
2021-08-04 15:00:00,62.4,62.49,62.32,62.49,2301.0,62.4,62.49,62.32,62.49,2301.0
2021-08-04 15:30:00,62.58,62.8,62.38,62.38,2843.0,62.58,62.8,62.38,62.38,2843.0
2021-08-05 09:30:00,62.7,62.7,62.7,62.7,100.0,62.7,62.7,62.7,62.7,100.0
2021-08-05 10:00:00,62.55,62.55,62.33,62.33,200.0,62.55,62.55,62.33,62.33,200.0
2021-08-05 10:30:00,62.5,62.92,62.5,62.92,700.0,62.5,62.92,62.5,62.92,700.0
2021-08-05 11:00:00,63.19,63.19,63.19,63.19,200.0,63.19,63.19,63.19,63.19,200.0
2021-08-05 11:30:00,63.51,63.51,63.09,63.09,400.0,63.51,63.51,63.09,63.09,400.0
2021-08-05 12:00:00,63.1,63.27,63.1,63.14,600.0,63.1,63.27,63.1,63.14,600.0
2021-08-05 12:30:00,62.87,62.9,62.83,62.83,400.0,62.87,62.9,62.83,62.83,400.0
2021-08-05 13:00:00,62.69,62.75,62.69,62.74,500.0,62.69,62.75,62.69,62.74,500.0
2021-08-05 13:30:00,62.74,62.74,62.74,62.74,0.0,62.74,62.74,62.74,62.74,0.0
2021-08-05 14:00:00,62.81,62.87,62.78,62.8,500.0,62.81,62.87,62.78,62.8,500.0
2021-08-05 14:30:00,62.82,62.84,62.75,62.8,1000.0,62.82,62.84,62.75,62.8,1000.0
2021-08-05 15:00:00,62.8,62.8,62.64,62.64,400.0,62.8,62.8,62.64,62.64,400.0
2021-08-05 15:30:00,62.55,62.81,62.55,62.81,1300.0,62.55,62.81,62.55,62.81,1300.0
2021-08-06 09:30:00,63.09,63.1,63.09,63.1,400.0,63.09,63.1,63.09,63.1,400.0
2021-08-06 10:00:00,63.1,63.1,63.1,63.1,0.0,63.1,63.1,63.1,63.1,0.0
2021-08-06 10:30:00,62.91,62.91,62.66,62.79,1000.0,62.91,62.91,62.66,62.79,1000.0
2021-08-06 11:00:00,62.81,62.81,62.81,62.81,100.0,62.81,62.81,62.81,62.81,100.0
2021-08-06 11:30:00,63.21,63.21,63.21,63.21,100.0,63.21,63.21,63.21,63.21,100.0
2021-08-06 12:00:00,63.21,63.22,63.19,63.22,300.0,63.21,63.22,63.19,63.22,300.0
2021-08-06 12:30:00,63.47,63.48,63.47,63.48,200.0,63.47,63.48,63.47,63.48,200.0
2021-08-06 13:00:00,63.63,63.72,63.63,63.71,600.0,63.63,63.72,63.63,63.71,600.0
2021-08-06 13:30:00,63.77,63.81,63.76,63.78,400.0,63.77,63.81,63.76,63.78,400.0
2021-08-06 14:00:00,63.93,64.06,63.93,64.03,800.0,63.93,64.06,63.93,64.03,800.0
2021-08-06 14:30:00,64.05,64.05,63.89,63.89,500.0,64.05,64.05,63.89,63.89,500.0
2021-08-06 15:00:00,63.86,64.12,63.86,64.12,532.0,63.86,64.12,63.86,64.12,532.0
2021-08-06 15:30:00,64.14,64.29,64.13,64.26,4749.0,64.14,64.29,64.13,64.26,4749.0
2021-08-09 09:30:00,63.61,63.61,62.96,62.96,500.0,63.61,63.61,62.96,62.96,500.0
2021-08-09 10:00:00,63.01,63.08,62.77,62.99,1000.0,63.01,63.08,62.77,62.99,1000.0
2021-08-09 10:30:00,63.14,63.26,63.04,63.23,600.0,63.14,63.26,63.04,63.23,600.0
2021-08-09 11:00:00,63.15,63.15,62.85,62.85,1300.0,63.15,63.15,62.85,62.85,1300.0
2021-08-09 11:30:00,63.11,63.36,63.11,63.36,700.0,63.11,63.36,63.11,63.36,700.0
2021-08-09 12:00:00,63.53,63.53,63.32,63.32,900.0,63.53,63.53,63.32,63.32,900.0
2021-08-09 12:30:00,63.38,63.43,63.38,63.43,800.0,63.38,63.43,63.38,63.43,800.0
2021-08-09 13:00:00,63.42,63.42,63.35,63.35,1000.0,63.42,63.42,63.35,63.35,1000.0
2021-08-09 13:30:00,63.27,63.55,63.27,63.43,1397.0,63.27,63.55,63.27,63.43,1397.0
2021-08-09 14:00:00,63.51,63.51,63.34,63.34,500.0,63.51,63.51,63.34,63.34,500.0
2021-08-09 14:30:00,63.39,63.88,63.37,63.88,1711.0,63.39,63.88,63.37,63.88,1711.0
2021-08-09 15:00:00,63.96,64.2,63.93,64.09,2134.0,63.96,64.2,63.93,64.09,2134.0
2021-08-09 15:30:00,64.07,64.1,63.95,63.96,1600.0,64.07,64.1,63.95,63.96,1600.0
2021-08-10 09:30:00,63.57,63.61,63.18,63.59,1500.0,63.57,63.61,63.18,63.59,1500.0
2021-08-10 10:00:00,63.7,63.85,63.56,63.71,1100.0,63.7,63.85,63.56,63.71,1100.0
2021-08-10 10:30:00,63.49,63.55,63.06,63.55,1700.0,63.49,63.55,63.06,63.55,1700.0
2021-08-10 11:00:00,63.46,63.77,63.43,63.77,2100.0,63.46,63.77,63.43,63.77,2100.0
2021-08-10 11:30:00,64.11,64.27,64.04,64.04,700.0,64.11,64.27,64.04,64.04,700.0
2021-08-10 12:00:00,64.08,64.27,64.08,64.27,700.0,64.08,64.27,64.08,64.27,700.0
2021-08-10 12:30:00,64.19,64.19,64.14,64.17,400.0,64.19,64.19,64.14,64.17,400.0
2021-08-10 13:00:00,64.15,64.42,64.15,64.42,684.0,64.15,64.42,64.15,64.42,684.0
2021-08-10 13:30:00,64.37,64.4,64.12,64.4,1200.0,64.37,64.4,64.12,64.4,1200.0
2021-08-10 14:00:00,64.39,64.63,64.27,64.63,1700.0,64.39,64.63,64.27,64.63,1700.0
2021-08-10 14:30:00,64.74,64.74,64.64,64.71,900.0,64.74,64.74,64.64,64.71,900.0
2021-08-10 15:00:00,64.74,64.84,64.74,64.79,1799.0,64.74,64.84,64.74,64.79,1799.0
2021-08-10 15:30:00,64.9,64.93,64.6,64.73,4222.0,64.9,64.93,64.6,64.73,4222.0
2021-08-11 09:30:00,64.92,64.92,64.11,64.19,300.0,64.92,64.92,64.11,64.19,300.0
2021-08-11 10:00:00,64.49,64.49,63.75,63.75,500.0,64.49,64.49,63.75,63.75,500.0
2021-08-11 10:30:00,63.63,63.72,63.51,63.51,2200.0,63.63,63.72,63.51,63.51,2200.0
2021-08-11 11:00:00,63.1,63.2,62.87,63.2,1100.0,63.1,63.2,62.87,63.2,1100.0
2021-08-11 11:30:00,63.39,63.39,63.26,63.26,300.0,63.39,63.39,63.26,63.26,300.0
2021-08-11 12:00:00,63.29,63.58,63.29,63.58,1200.0,63.29,63.58,63.29,63.58,1200.0
2021-08-11 12:30:00,63.59,63.76,63.59,63.76,1000.0,63.59,63.76,63.59,63.76,1000.0
2021-08-11 13:00:00,63.72,64.09,63.72,64.09,1600.0,63.72,64.09,63.72,64.09,1600.0
2021-08-11 13:30:00,64.06,64.06,63.97,63.97,1200.0,64.06,64.06,63.97,63.97,1200.0
2021-08-11 14:00:00,64.06,64.2,64.06,64.2,1100.0,64.06,64.2,64.06,64.2,1100.0
2021-08-11 14:30:00,64.3,64.3,64.21,64.29,700.0,64.3,64.3,64.21,64.29,700.0
2021-08-11 15:00:00,64.38,64.44,64.38,64.44,964.0,64.38,64.44,64.38,64.44,964.0
2021-08-11 15:30:00,64.45,64.51,64.29,64.5,2000.0,64.45,64.51,64.29,64.5,2000.0
2021-08-12 09:30:00,63.92,63.92,63.59,63.59,656.0,63.92,63.92,63.59,63.59,656.0
2021-08-12 10:00:00,63.68,64.34,63.61,64.34,700.0,63.68,64.34,63.61,64.34,700.0
2021-08-12 10:30:00,64.43,64.43,63.91,63.91,400.0,64.43,64.43,63.91,63.91,400.0
2021-08-12 11:00:00,63.85,64.1,63.85,64.1,700.0,63.85,64.1,63.85,64.1,700.0
2021-08-12 11:30:00,64.12,64.49,64.11,64.49,1000.0,64.12,64.49,64.11,64.49,1000.0
2021-08-12 12:00:00,64.35,64.42,64.35,64.42,500.0,64.35,64.42,64.35,64.42,500.0
2021-08-12 12:30:00,64.14,64.14,64.14,64.14,100.0,64.14,64.14,64.14,64.14,100.0
2021-08-12 13:00:00,64.02,64.3,64.02,64.05,1500.0,64.02,64.3,64.02,64.05,1500.0
2021-08-12 13:30:00,64.07,64.1,64.04,64.09,1000.0,64.07,64.1,64.04,64.09,1000.0
2021-08-12 14:00:00,64.06,64.14,64.06,64.14,400.0,64.06,64.14,64.06,64.14,400.0
2021-08-12 14:30:00,64.1,64.1,64.1,64.1,100.0,64.1,64.1,64.1,64.1,100.0
2021-08-12 15:00:00,64.27,64.27,64.08,64.22,400.0,64.27,64.27,64.08,64.22,400.0
2021-08-12 15:30:00,64.4,64.58,64.4,64.41,1851.0,64.4,64.58,64.4,64.41,1851.0
2021-08-13 09:30:00,64.53,64.98,64.53,64.84,600.0,64.53,64.98,64.53,64.84,600.0
2021-08-13 10:00:00,64.87,65.11,64.87,65.04,500.0,64.87,65.11,64.87,65.04,500.0
2021-08-13 10:30:00,65.1,65.39,65.1,65.33,1700.0,65.1,65.39,65.1,65.33,1700.0
2021-08-13 11:00:00,65.41,65.41,65.24,65.24,2300.0,65.41,65.41,65.24,65.24,2300.0
2021-08-13 11:30:00,65.3,65.55,65.3,65.55,2276.0,65.3,65.55,65.3,65.55,2276.0
2021-08-13 12:00:00,65.58,65.79,65.53,65.77,8456.0,65.58,65.79,65.53,65.77,8456.0
2021-08-13 12:30:00,65.75,65.76,65.47,65.73,2000.0,65.75,65.76,65.47,65.73,2000.0
2021-08-13 13:00:00,65.77,65.94,65.77,65.83,2254.0,65.77,65.94,65.77,65.83,2254.0
2021-08-13 13:30:00,65.88,66.14,65.83,66.09,3406.0,65.88,66.14,65.83,66.09,3406.0
2021-08-13 14:00:00,66.18,66.2,66.07,66.2,1800.0,66.18,66.2,66.07,66.2,1800.0
2021-08-13 14:30:00,66.21,66.21,65.86,65.99,1500.0,66.21,66.21,65.86,65.99,1500.0
2021-08-13 15:00:00,65.94,66.02,65.83,65.95,1800.0,65.94,66.02,65.83,65.95,1800.0
2021-08-13 15:30:00,65.93,66.09,65.7,66.09,3904.0,65.93,66.09,65.7,66.09,3904.0
2021-08-16 09:30:00,65.44,65.48,65.44,65.48,400.0,65.44,65.48,65.44,65.48,400.0
2021-08-16 10:00:00,65.42,65.43,65.15,65.19,500.0,65.42,65.43,65.15,65.19,500.0
2021-08-16 10:30:00,65.15,65.31,65.11,65.11,2346.0,65.15,65.31,65.11,65.11,2346.0
2021-08-16 11:00:00,65.09,65.25,65.05,65.19,600.0,65.09,65.25,65.05,65.19,600.0
2021-08-16 11:30:00,65.21,65.29,65.19,65.19,967.0,65.21,65.29,65.19,65.19,967.0
2021-08-16 12:00:00,65.19,65.25,65.15,65.25,997.0,65.19,65.25,65.15,65.25,997.0
2021-08-16 12:30:00,64.93,65.21,64.93,65.21,415.0,64.93,65.21,64.93,65.21,415.0
2021-08-16 13:00:00,65.27,65.33,65.21,65.32,2100.0,65.27,65.33,65.21,65.32,2100.0
2021-08-16 13:30:00,65.29,65.35,65.29,65.35,300.0,65.29,65.35,65.29,65.35,300.0
2021-08-16 14:00:00,65.44,65.45,65.43,65.43,300.0,65.44,65.45,65.43,65.43,300.0
2021-08-16 14:30:00,65.29,65.5,65.2,65.5,2814.0,65.29,65.5,65.2,65.5,2814.0
2021-08-16 15:00:00,65.34,65.61,65.34,65.55,1100.0,65.34,65.61,65.34,65.55,1100.0
2021-08-16 15:30:00,65.51,65.51,65.14,65.18,2300.0,65.51,65.51,65.14,65.18,2300.0
2021-08-17 09:30:00,63.64,63.64,62.87,62.87,700.0,63.64,63.64,62.87,62.87,700.0
2021-08-17 10:00:00,62.82,62.82,62.35,62.53,1500.0,62.82,62.82,62.35,62.53,1500.0
2021-08-17 10:30:00,62.68,62.95,62.68,62.9,800.0,62.68,62.95,62.68,62.9,800.0
2021-08-17 11:00:00,62.18,62.18,61.64,61.64,500.0,62.18,62.18,61.64,61.64,500.0
2021-08-17 11:30:00,61.85,62.0,61.85,62.0,200.0,61.85,62.0,61.85,62.0,200.0
2021-08-17 12:00:00,61.97,62.42,61.97,62.42,500.0,61.97,62.42,61.97,62.42,500.0
2021-08-17 12:30:00,62.09,62.1,62.09,62.1,300.0,62.09,62.1,62.09,62.1,300.0
2021-08-17 13:00:00,62.21,62.49,62.13,62.49,400.0,62.21,62.49,62.13,62.49,400.0
2021-08-17 13:30:00,62.58,62.67,62.58,62.67,800.0,62.58,62.67,62.58,62.67,800.0
2021-08-17 14:00:00,62.87,62.89,62.81,62.81,900.0,62.87,62.89,62.81,62.81,900.0
2021-08-17 14:30:00,62.75,63.11,62.74,63.11,620.0,62.75,63.11,62.74,63.11,620.0
2021-08-17 15:00:00,63.19,63.31,63.09,63.31,1424.0,63.19,63.31,63.09,63.31,1424.0
2021-08-17 15:30:00,63.17,63.35,63.02,63.3,2908.0,63.17,63.35,63.02,63.3,2908.0
2021-08-18 09:30:00,63.48,64.12,63.48,64.12,300.0,63.48,64.12,63.48,64.12,300.0
2021-08-18 10:00:00,63.87,64.34,63.87,64.34,1800.0,63.87,64.34,63.87,64.34,1800.0
2021-08-18 10:30:00,64.09,64.18,64.09,64.18,200.0,64.09,64.18,64.09,64.18,200.0
2021-08-18 11:00:00,63.97,64.02,63.97,64.02,200.0,63.97,64.02,63.97,64.02,200.0
2021-08-18 11:30:00,63.82,63.82,63.82,63.82,100.0,63.82,63.82,63.82,63.82,100.0
2021-08-18 12:00:00,63.87,63.87,63.56,63.56,200.0,63.87,63.87,63.56,63.56,200.0
2021-08-18 12:30:00,63.79,63.79,63.79,63.79,100.0,63.79,63.79,63.79,63.79,100.0
2021-08-18 13:00:00,63.73,63.73,63.73,63.73,300.0,63.73,63.73,63.73,63.73,300.0
2021-08-18 13:30:00,63.85,63.85,63.85,63.85,200.0,63.85,63.85,63.85,63.85,200.0
2021-08-18 14:00:00,63.64,63.82,63.5,63.81,700.0,63.64,63.82,63.5,63.81,700.0
2021-08-18 14:30:00,63.97,64.05,63.97,64.05,800.0,63.97,64.05,63.97,64.05,800.0
2021-08-18 15:00:00,64.04,64.04,63.92,63.95,1700.0,64.04,64.04,63.92,63.95,1700.0
2021-08-18 15:30:00,63.64,63.66,62.98,62.98,1700.0,63.64,63.66,62.98,62.98,1700.0
2021-08-19 09:30:00,62.28,62.38,62.28,62.38,200.0,62.28,62.38,62.28,62.38,200.0
2021-08-19 10:00:00,62.27,62.5,62.27,62.5,200.0,62.27,62.5,62.27,62.5,200.0
2021-08-19 10:30:00,62.4,62.4,62.17,62.37,700.0,62.4,62.4,62.17,62.37,700.0
2021-08-19 11:00:00,62.69,62.76,62.48,62.48,400.0,62.69,62.76,62.48,62.48,400.0
2021-08-19 11:30:00,62.71,63.28,62.59,63.28,504.0,62.71,63.28,62.59,63.28,504.0
2021-08-19 12:00:00,63.18,63.2,62.99,62.99,2400.0,63.18,63.2,62.99,62.99,2400.0
2021-08-19 12:30:00,63.09,63.1,63.09,63.1,200.0,63.09,63.1,63.09,63.1,200.0
2021-08-19 13:00:00,63.03,63.03,62.8,62.8,500.0,63.03,63.03,62.8,62.8,500.0
2021-08-19 13:30:00,62.98,63.01,62.98,63.01,300.0,62.98,63.01,62.98,63.01,300.0
2021-08-19 14:00:00,62.76,62.76,62.58,62.58,600.0,62.76,62.76,62.58,62.58,600.0
2021-08-19 14:30:00,62.41,62.5,62.41,62.5,300.0,62.41,62.5,62.41,62.5,300.0
2021-08-19 15:00:00,62.83,62.97,62.81,62.93,700.0,62.83,62.97,62.81,62.93,700.0
2021-08-19 15:30:00,62.93,62.93,62.64,62.73,1300.0,62.93,62.93,62.64,62.73,1300.0
2021-08-20 09:30:00,62.94,63.07,62.94,63.07,500.0,62.94,63.07,62.94,63.07,500.0
2021-08-20 10:00:00,63.23,63.3,63.08,63.3,400.0,63.23,63.3,63.08,63.3,400.0
2021-08-20 10:30:00,63.25,63.26,63.22,63.24,400.0,63.25,63.26,63.22,63.24,400.0
2021-08-20 11:00:00,63.05,63.27,62.95,63.22,500.0,63.05,63.27,62.95,63.22,500.0
2021-08-20 11:30:00,63.21,63.21,62.72,62.72,500.0,63.21,63.21,62.72,62.72,500.0
2021-08-20 12:00:00,62.73,62.88,62.73,62.88,400.0,62.73,62.88,62.73,62.88,400.0
2021-08-20 12:30:00,63.25,63.44,63.25,63.36,400.0,63.25,63.44,63.25,63.36,400.0
2021-08-20 13:00:00,63.41,63.41,63.19,63.19,300.0,63.41,63.41,63.19,63.19,300.0
2021-08-20 13:30:00,63.07,63.07,62.95,62.95,500.0,63.07,63.07,62.95,62.95,500.0
2021-08-20 14:00:00,63.26,63.26,63.08,63.08,200.0,63.26,63.26,63.08,63.08,200.0
2021-08-20 14:30:00,63.08,63.12,63.08,63.12,230.0,63.08,63.12,63.08,63.12,230.0
2021-08-20 15:00:00,63.15,63.17,63.14,63.17,600.0,63.15,63.17,63.14,63.17,600.0
2021-08-20 15:30:00,63.17,63.4,63.14,63.4,1500.0,63.17,63.4,63.14,63.4,1500.0
2021-08-23 09:30:00,64.8,65.01,64.8,65.01,500.0,64.8,65.01,64.8,65.01,500.0
2021-08-23 10:00:00,64.54,64.54,64.26,64.28,799.0,64.54,64.54,64.26,64.28,799.0
2021-08-23 10:30:00,64.28,64.28,64.28,64.28,0.0,64.28,64.28,64.28,64.28,0.0
2021-08-23 11:00:00,64.78,64.86,64.78,64.86,200.0,64.78,64.86,64.78,64.86,200.0
2021-08-23 11:30:00,65.27,65.27,65.27,65.27,100.0,65.27,65.27,65.27,65.27,100.0
2021-08-23 12:00:00,65.34,65.34,65.25,65.25,300.0,65.34,65.34,65.25,65.25,300.0
2021-08-23 12:30:00,65.27,65.35,65.25,65.29,500.0,65.27,65.35,65.25,65.29,500.0
2021-08-23 13:00:00,65.47,65.47,65.47,65.47,100.0,65.47,65.47,65.47,65.47,100.0
2021-08-23 13:30:00,65.47,65.47,65.31,65.31,400.0,65.47,65.47,65.31,65.31,400.0
2021-08-23 14:00:00,65.37,65.5,65.37,65.5,200.0,65.37,65.5,65.37,65.5,200.0
2021-08-23 14:30:00,65.49,65.54,65.49,65.54,300.0,65.49,65.54,65.49,65.54,300.0
2021-08-23 15:00:00,65.47,65.51,65.35,65.39,1000.0,65.47,65.51,65.35,65.39,1000.0
2021-08-23 15:30:00,65.37,65.44,65.23,65.23,600.0,65.37,65.44,65.23,65.23,600.0
2021-08-24 09:30:00,65.91,65.96,65.91,65.96,200.0,65.91,65.96,65.91,65.96,200.0
2021-08-24 10:00:00,65.23,65.23,65.15,65.15,200.0,65.23,65.23,65.15,65.15,200.0
2021-08-24 10:30:00,65.59,65.59,65.59,65.59,100.0,65.59,65.59,65.59,65.59,100.0
2021-08-24 11:00:00,65.67,65.67,65.62,65.62,200.0,65.67,65.67,65.62,65.62,200.0
2021-08-24 11:30:00,65.41,65.55,65.41,65.55,300.0,65.41,65.55,65.41,65.55,300.0
2021-08-24 12:00:00,65.79,65.85,65.79,65.79,300.0,65.79,65.85,65.79,65.79,300.0
2021-08-24 12:30:00,65.72,65.77,65.72,65.77,400.0,65.72,65.77,65.72,65.77,400.0
2021-08-24 13:00:00,65.7,65.7,65.6,65.6,845.0,65.7,65.7,65.6,65.6,845.0
2021-08-24 13:30:00,65.42,65.42,65.42,65.42,100.0,65.42,65.42,65.42,65.42,100.0
2021-08-24 14:00:00,65.57,65.57,65.48,65.48,200.0,65.57,65.57,65.48,65.48,200.0
2021-08-24 14:30:00,65.59,65.59,65.54,65.57,300.0,65.59,65.59,65.54,65.57,300.0
2021-08-24 15:00:00,65.71,65.8,65.7,65.79,500.0,65.71,65.8,65.7,65.79,500.0
2021-08-24 15:30:00,65.9,66.25,65.9,66.25,2300.0,65.9,66.25,65.9,66.25,2300.0
2021-08-25 10:00:00,67.0,67.15,67.0,67.11,700.0,67.0,67.15,67.0,67.11,700.0
2021-08-25 10:30:00,67.0,67.08,66.74,66.74,400.0,67.0,67.08,66.74,66.74,400.0
2021-08-25 11:00:00,66.7,67.01,66.7,67.01,500.0,66.7,67.01,66.7,67.01,500.0
2021-08-25 11:30:00,67.08,67.16,67.08,67.1,400.0,67.08,67.16,67.08,67.1,400.0
2021-08-25 12:00:00,66.98,67.19,66.98,67.19,500.0,66.98,67.19,66.98,67.19,500.0
2021-08-25 12:30:00,67.13,67.18,67.13,67.18,300.0,67.13,67.18,67.13,67.18,300.0
2021-08-25 13:00:00,67.1,67.42,67.1,67.42,1800.0,67.1,67.42,67.1,67.42,1800.0
2021-08-25 13:30:00,67.45,67.47,67.04,67.06,500.0,67.45,67.47,67.04,67.06,500.0
2021-08-25 14:00:00,67.06,67.24,67.06,67.22,900.0,67.06,67.24,67.06,67.22,900.0
2021-08-25 14:30:00,67.08,67.2,67.02,67.2,800.0,67.08,67.2,67.02,67.2,800.0
2021-08-25 15:00:00,67.14,67.16,67.08,67.12,1400.0,67.14,67.16,67.08,67.12,1400.0
2021-08-25 15:30:00,67.15,67.33,67.08,67.32,9069.0,67.15,67.33,67.08,67.32,9069.0
2021-08-26 09:30:00,66.95,67.34,66.88,67.34,559.0,66.95,67.34,66.88,67.34,559.0
2021-08-26 10:00:00,67.68,68.07,67.64,67.64,2200.0,67.68,68.07,67.64,67.64,2200.0
2021-08-26 10:30:00,67.81,67.92,67.42,67.49,2100.0,67.81,67.92,67.42,67.49,2100.0
2021-08-26 11:00:00,67.45,67.87,67.37,67.87,900.0,67.45,67.87,67.37,67.87,900.0
2021-08-26 11:30:00,67.76,67.92,67.64,67.82,1200.0,67.76,67.92,67.64,67.82,1200.0
2021-08-26 12:00:00,67.9,68.04,67.9,67.99,1000.0,67.9,68.04,67.9,67.99,1000.0
2021-08-26 12:30:00,67.93,68.16,67.93,68.16,2600.0,67.93,68.16,67.93,68.16,2600.0
2021-08-26 13:00:00,68.22,68.22,67.72,67.76,1251.0,68.22,68.22,67.72,67.76,1251.0
2021-08-26 13:30:00,67.65,67.76,67.65,67.73,500.0,67.65,67.76,67.65,67.73,500.0
2021-08-26 14:00:00,67.78,67.83,67.65,67.82,1809.0,67.78,67.83,67.65,67.82,1809.0
2021-08-26 14:30:00,67.84,67.84,67.66,67.66,500.0,67.84,67.84,67.66,67.66,500.0
2021-08-26 15:00:00,67.65,67.93,67.65,67.92,2403.0,67.65,67.93,67.65,67.92,2403.0
2021-08-26 15:30:00,67.88,68.1,67.88,68.1,5190.0,67.88,68.1,67.88,68.1,5190.0
2021-08-27 09:30:00,68.97,69.14,68.97,69.14,200.0,68.97,69.14,68.97,69.14,200.0
2021-08-27 10:00:00,69.09,69.09,69.02,69.04,300.0,69.09,69.09,69.02,69.04,300.0
2021-08-27 10:30:00,69.2,69.45,69.17,69.45,500.0,69.2,69.45,69.17,69.45,500.0
2021-08-27 11:00:00,69.51,69.52,69.28,69.5,1100.0,69.51,69.52,69.28,69.5,1100.0
2021-08-27 11:30:00,69.47,69.77,69.47,69.59,500.0,69.47,69.77,69.47,69.59,500.0
2021-08-27 12:00:00,69.73,69.91,69.73,69.91,400.0,69.73,69.91,69.73,69.91,400.0
2021-08-27 12:30:00,69.89,69.99,69.89,69.99,600.0,69.89,69.99,69.89,69.99,600.0
2021-08-27 13:00:00,69.99,70.24,69.99,70.24,600.0,69.99,70.24,69.99,70.24,600.0
2021-08-27 13:30:00,70.28,70.33,70.28,70.33,500.0,70.28,70.33,70.28,70.33,500.0
2021-08-27 14:00:00,70.32,70.49,70.32,70.49,1400.0,70.32,70.49,70.32,70.49,1400.0
2021-08-27 14:30:00,70.51,70.57,70.48,70.54,1100.0,70.51,70.57,70.48,70.54,1100.0
2021-08-27 15:00:00,70.61,70.66,70.59,70.64,1389.0,70.61,70.66,70.59,70.64,1389.0
2021-08-27 15:30:00,70.27,70.5,70.26,70.37,6638.0,70.27,70.5,70.26,70.37,6638.0
2021-08-30 09:30:00,70.75,71.09,70.43,70.43,1797.0,70.75,71.09,70.43,70.43,1797.0
2021-08-30 10:00:00,71.0,71.0,70.59,70.59,1800.0,71.0,71.0,70.59,70.59,1800.0
2021-08-30 10:30:00,70.58,70.59,70.27,70.36,900.0,70.58,70.59,70.27,70.36,900.0
2021-08-30 11:00:00,70.15,70.2,69.93,69.93,800.0,70.15,70.2,69.93,69.93,800.0
2021-08-30 11:30:00,69.93,69.93,69.74,69.9,1300.0,69.93,69.93,69.74,69.9,1300.0
2021-08-30 12:00:00,69.84,70.0,69.84,69.93,1300.0,69.84,70.0,69.84,69.93,1300.0
2021-08-30 12:30:00,69.97,69.97,69.8,69.8,600.0,69.97,69.97,69.8,69.8,600.0
2021-08-30 13:00:00,69.7,69.95,69.7,69.94,900.0,69.7,69.95,69.7,69.94,900.0
2021-08-30 13:30:00,69.94,70.03,69.93,70.03,400.0,69.94,70.03,69.93,70.03,400.0
2021-08-30 14:00:00,70.17,70.27,69.86,69.86,2000.0,70.17,70.27,69.86,69.86,2000.0
2021-08-30 14:30:00,69.87,70.15,69.87,70.15,1700.0,69.87,70.15,69.87,70.15,1700.0
2021-08-30 15:00:00,69.98,70.02,69.91,69.93,1826.0,69.98,70.02,69.91,69.93,1826.0
2021-08-30 15:30:00,69.95,69.98,69.74,69.86,5826.0,69.95,69.98,69.74,69.86,5826.0
2021-08-31 09:30:00,69.39,69.73,68.99,68.99,801.0,69.39,69.73,68.99,68.99,801.0
2021-08-31 10:00:00,69.34,69.44,69.3,69.31,600.0,69.34,69.44,69.3,69.31,600.0
2021-08-31 10:30:00,69.62,69.62,69.62,69.62,100.0,69.62,69.62,69.62,69.62,100.0
2021-08-31 11:00:00,69.55,69.8,69.47,69.8,700.0,69.55,69.8,69.47,69.8,700.0
2021-08-31 11:30:00,69.78,70.02,69.78,69.82,600.0,69.78,70.02,69.78,69.82,600.0
2021-08-31 12:00:00,69.78,69.85,69.67,69.85,300.0,69.78,69.85,69.67,69.85,300.0
2021-08-31 12:30:00,69.83,69.85,69.8,69.8,600.0,69.83,69.85,69.8,69.8,600.0
2021-08-31 13:00:00,69.95,69.95,69.76,69.8,748.0,69.95,69.95,69.76,69.8,748.0
2021-08-31 13:30:00,69.85,69.96,69.82,69.96,600.0,69.85,69.96,69.82,69.96,600.0
2021-08-31 14:00:00,69.96,70.15,69.96,70.15,780.0,69.96,70.15,69.96,70.15,780.0
2021-08-31 14:30:00,70.19,70.36,70.19,70.35,620.0,70.19,70.36,70.19,70.35,620.0
2021-08-31 15:00:00,70.36,70.36,70.1,70.11,2400.0,70.36,70.36,70.1,70.11,2400.0
2021-08-31 15:30:00,70.01,70.06,69.81,70.01,2427.0,70.01,70.06,69.81,70.01,2427.0
2021-09-01 09:30:00,70.14,70.14,69.82,69.82,575.0,70.14,70.14,69.82,69.82,575.0
2021-09-01 10:00:00,70.06,70.51,70.06,70.51,675.0,70.06,70.51,70.06,70.51,675.0
2021-09-01 10:30:00,70.6,70.75,70.59,70.75,500.0,70.6,70.75,70.59,70.75,500.0
2021-09-01 11:00:00,70.72,71.06,70.72,71.06,2687.0,70.72,71.06,70.72,71.06,2687.0
2021-09-01 11:30:00,71.09,71.1,70.63,70.9,1787.0,71.09,71.1,70.63,70.9,1787.0
2021-09-01 12:00:00,70.9,71.04,70.9,71.04,2709.0,70.9,71.04,70.9,71.04,2709.0
2021-09-01 12:30:00,71.26,71.4,71.26,71.33,1400.0,71.26,71.4,71.26,71.33,1400.0
2021-09-01 13:00:00,71.36,71.36,71.22,71.22,700.0,71.36,71.36,71.22,71.22,700.0
2021-09-01 13:30:00,71.33,71.55,71.33,71.55,1487.0,71.33,71.55,71.33,71.55,1487.0
2021-09-01 14:00:00,71.67,71.79,71.57,71.79,1900.0,71.67,71.79,71.57,71.79,1900.0
2021-09-01 14:30:00,71.76,71.76,71.09,71.3,1800.0,71.76,71.76,71.09,71.3,1800.0
2021-09-01 15:00:00,71.33,71.46,71.21,71.21,1600.0,71.33,71.46,71.21,71.21,1600.0
2021-09-01 15:30:00,71.17,71.26,70.8,71.13,6228.0,71.17,71.26,70.8,71.13,6228.0
2021-09-02 09:30:00,75.93,78.7,74.66,78.47,9854.0,75.93,78.7,74.66,78.47,9854.0
2021-09-02 10:00:00,78.58,79.39,77.8,79.02,9429.0,78.58,79.39,77.8,79.02,9429.0
2021-09-02 10:30:00,78.73,78.75,77.41,77.41,6761.0,78.73,78.75,77.41,77.41,6761.0
2021-09-02 11:00:00,77.44,78.56,77.44,78.42,4000.0,77.44,78.56,77.44,78.42,4000.0
2021-09-02 11:30:00,78.5,78.55,78.1,78.43,2577.0,78.5,78.55,78.1,78.43,2577.0
2021-09-02 12:00:00,78.73,78.82,78.45,78.46,830.0,78.73,78.82,78.45,78.46,830.0
2021-09-02 12:30:00,78.47,78.71,78.26,78.71,1300.0,78.47,78.71,78.26,78.71,1300.0
2021-09-02 13:00:00,78.75,79.16,78.71,79.02,3026.0,78.75,79.16,78.71,79.02,3026.0
2021-09-02 13:30:00,79.08,79.15,78.51,78.99,2253.0,79.08,79.15,78.51,78.99,2253.0
2021-09-02 14:00:00,78.95,79.23,78.34,78.38,5249.0,78.95,79.23,78.34,78.38,5249.0
2021-09-02 14:30:00,78.38,78.84,78.24,78.75,4050.0,78.38,78.84,78.24,78.75,4050.0
2021-09-02 15:00:00,78.71,78.71,78.23,78.61,4162.0,78.71,78.71,78.23,78.61,4162.0
2021-09-02 15:30:00,78.58,78.87,78.49,78.67,11197.0,78.58,78.87,78.49,78.67,11197.0
2021-09-03 09:30:00,78.81,78.82,78.03,78.05,1400.0,78.81,78.82,78.03,78.05,1400.0
2021-09-03 10:00:00,78.2,78.88,78.2,78.63,1400.0,78.2,78.88,78.2,78.63,1400.0
2021-09-03 10:30:00,78.43,78.56,78.17,78.56,1700.0,78.43,78.56,78.17,78.56,1700.0
2021-09-03 11:00:00,78.06,78.45,78.06,78.36,1700.0,78.06,78.45,78.06,78.36,1700.0
2021-09-03 11:30:00,78.38,78.38,77.88,78.03,1500.0,78.38,78.38,77.88,78.03,1500.0
2021-09-03 12:00:00,77.62,77.86,77.62,77.83,1900.0,77.62,77.86,77.62,77.83,1900.0
2021-09-03 12:30:00,77.87,78.11,77.87,78.11,1300.0,77.87,78.11,77.87,78.11,1300.0
2021-09-03 13:00:00,78.25,78.27,78.12,78.12,300.0,78.25,78.27,78.12,78.12,300.0
2021-09-03 13:30:00,78.13,78.35,78.06,78.32,2600.0,78.13,78.35,78.06,78.32,2600.0
2021-09-03 14:00:00,78.19,78.23,77.79,77.94,2198.0,78.19,78.23,77.79,77.94,2198.0
2021-09-03 14:30:00,77.85,78.05,77.85,78.05,1069.0,77.85,78.05,77.85,78.05,1069.0
2021-09-03 15:00:00,77.89,77.89,77.89,77.89,100.0,77.89,77.89,77.89,77.89,100.0
2021-09-03 15:30:00,78.07,78.15,77.91,78.15,2100.0,78.07,78.15,77.91,78.15,2100.0
2021-09-07 09:30:00,77.1,77.93,77.1,77.5,2114.0,77.1,77.93,77.1,77.5,2114.0
2021-09-07 10:00:00,77.4,78.27,77.4,77.91,1000.0,77.4,78.27,77.4,77.91,1000.0
2021-09-07 10:30:00,77.63,78.11,77.61,78.11,900.0,77.63,78.11,77.61,78.11,900.0
2021-09-07 11:00:00,77.99,77.99,77.6,77.77,1300.0,77.99,77.99,77.6,77.77,1300.0
2021-09-07 11:30:00,77.75,77.75,77.64,77.66,731.0,77.75,77.75,77.64,77.66,731.0
2021-09-07 12:00:00,77.61,77.68,77.57,77.65,1605.0,77.61,77.68,77.57,77.65,1605.0
2021-09-07 12:30:00,77.76,77.76,77.55,77.58,1300.0,77.76,77.76,77.55,77.58,1300.0
2021-09-07 13:00:00,77.55,77.67,77.34,77.34,1500.0,77.55,77.67,77.34,77.34,1500.0
2021-09-07 13:30:00,77.25,77.28,77.09,77.09,500.0,77.25,77.28,77.09,77.09,500.0
2021-09-07 14:00:00,76.77,76.95,76.77,76.9,710.0,76.77,76.95,76.77,76.9,710.0
2021-09-07 14:30:00,76.95,77.12,76.94,77.12,700.0,76.95,77.12,76.94,77.12,700.0
2021-09-07 15:00:00,77.22,77.45,77.22,77.4,1900.0,77.22,77.45,77.22,77.4,1900.0
2021-09-07 15:30:00,77.36,77.52,77.36,77.52,1200.0,77.36,77.52,77.36,77.52,1200.0
2021-09-08 09:30:00,77.01,77.03,76.25,76.59,1810.0,77.01,77.03,76.25,76.59,1810.0
2021-09-08 10:00:00,76.6,76.99,76.5,76.99,2800.0,76.6,76.99,76.5,76.99,2800.0
2021-09-08 10:30:00,76.83,76.83,76.36,76.69,1400.0,76.83,76.83,76.36,76.69,1400.0
2021-09-08 11:00:00,76.86,76.86,76.21,76.3,2240.0,76.86,76.86,76.21,76.3,2240.0
2021-09-08 11:30:00,76.19,76.19,75.57,75.72,2600.0,76.19,76.19,75.57,75.72,2600.0
2021-09-08 12:00:00,76.0,76.45,75.9,76.45,1600.0,76.0,76.45,75.9,76.45,1600.0
2021-09-08 12:30:00,76.39,76.53,76.37,76.42,1200.0,76.39,76.53,76.37,76.42,1200.0
2021-09-08 13:00:00,76.42,76.42,76.33,76.34,900.0,76.42,76.42,76.33,76.34,900.0
2021-09-08 13:30:00,76.28,76.28,75.86,75.86,700.0,76.28,76.28,75.86,75.86,700.0
2021-09-08 14:00:00,75.64,75.65,75.52,75.52,472.0,75.64,75.65,75.52,75.52,472.0
2021-09-08 14:30:00,75.66,75.68,75.57,75.68,700.0,75.66,75.68,75.57,75.68,700.0
2021-09-08 15:00:00,75.76,76.08,75.76,75.86,500.0,75.76,76.08,75.76,75.86,500.0
2021-09-08 15:30:00,75.83,76.03,75.83,76.03,2457.0,75.83,76.03,75.83,76.03,2457.0
2021-09-09 09:30:00,75.87,75.87,75.83,75.83,200.0,75.87,75.87,75.83,75.83,200.0
2021-09-09 10:00:00,76.07,76.16,76.07,76.16,300.0,76.07,76.16,76.07,76.16,300.0
2021-09-09 10:30:00,76.34,76.38,76.17,76.17,700.0,76.34,76.38,76.17,76.17,700.0
2021-09-09 11:00:00,76.05,76.32,76.01,76.01,600.0,76.05,76.32,76.01,76.01,600.0
2021-09-09 11:30:00,75.96,76.1,75.96,76.08,680.0,75.96,76.1,75.96,76.08,680.0
2021-09-09 12:00:00,76.24,76.24,76.24,76.24,200.0,76.24,76.24,76.24,76.24,200.0
2021-09-09 12:30:00,76.29,76.35,76.28,76.35,300.0,76.29,76.35,76.28,76.35,300.0
2021-09-09 13:00:00,76.33,76.33,75.85,75.85,700.0,76.33,76.33,75.85,75.85,700.0
2021-09-09 13:30:00,75.74,75.74,75.5,75.5,200.0,75.74,75.74,75.5,75.5,200.0
2021-09-09 14:00:00,75.38,75.38,75.32,75.32,200.0,75.38,75.38,75.32,75.32,200.0
2021-09-09 14:30:00,75.17,75.2,75.17,75.17,600.0,75.17,75.2,75.17,75.17,600.0
2021-09-09 15:00:00,75.58,75.58,75.56,75.56,300.0,75.58,75.58,75.56,75.56,300.0
2021-09-09 15:30:00,75.41,75.6,74.98,74.98,800.0,75.41,75.6,74.98,74.98,800.0
2021-09-10 09:30:00,75.86,75.86,75.86,75.86,100.0,75.86,75.86,75.86,75.86,100.0
2021-09-10 10:00:00,75.6,75.81,75.52,75.52,800.0,75.6,75.81,75.52,75.52,800.0
2021-09-10 10:30:00,75.29,75.73,75.29,75.7,1200.0,75.29,75.73,75.29,75.7,1200.0
2021-09-10 11:00:00,75.49,75.68,75.47,75.55,1000.0,75.49,75.68,75.47,75.55,1000.0
2021-09-10 11:30:00,75.62,75.82,75.62,75.79,600.0,75.62,75.82,75.62,75.79,600.0
2021-09-10 12:00:00,75.95,76.06,75.95,76.06,200.0,75.95,76.06,75.95,76.06,200.0
2021-09-10 12:30:00,76.12,76.18,76.12,76.18,400.0,76.12,76.18,76.12,76.18,400.0
2021-09-10 13:00:00,76.33,76.33,76.06,76.06,500.0,76.33,76.33,76.06,76.06,500.0
2021-09-10 13:30:00,75.99,75.99,75.82,75.82,600.0,75.99,75.99,75.82,75.82,600.0
2021-09-10 14:00:00,75.81,75.89,75.46,75.46,1100.0,75.81,75.89,75.46,75.46,1100.0
2021-09-10 14:30:00,75.4,75.4,75.04,75.04,2100.0,75.4,75.4,75.04,75.04,2100.0
2021-09-10 15:00:00,75.04,75.04,74.53,74.63,2100.0,75.04,75.04,74.53,74.63,2100.0
2021-09-10 15:30:00,74.5,74.5,74.14,74.14,1500.0,74.5,74.5,74.14,74.14,1500.0
2021-09-13 09:30:00,74.63,74.76,74.18,74.76,500.0,74.63,74.76,74.18,74.76,500.0
2021-09-13 10:00:00,74.9,75.15,74.66,75.15,1000.0,74.9,75.15,74.66,75.15,1000.0
2021-09-13 10:30:00,75.19,75.83,75.19,75.75,2203.0,75.19,75.83,75.19,75.75,2203.0
2021-09-13 11:00:00,75.46,75.46,75.08,75.28,700.0,75.46,75.46,75.08,75.28,700.0
2021-09-13 11:30:00,75.56,75.61,75.48,75.52,1207.0,75.56,75.61,75.48,75.52,1207.0
2021-09-13 12:00:00,75.66,76.15,75.66,76.11,2303.0,75.66,76.15,75.66,76.11,2303.0
2021-09-13 12:30:00,76.06,76.18,75.98,76.18,1100.0,76.06,76.18,75.98,76.18,1100.0
2021-09-13 13:00:00,76.05,76.23,75.81,75.81,900.0,76.05,76.23,75.81,75.81,900.0
2021-09-13 13:30:00,75.81,75.81,75.67,75.67,200.0,75.81,75.81,75.67,75.67,200.0
2021-09-13 14:00:00,75.92,75.92,75.64,75.64,500.0,75.92,75.92,75.64,75.64,500.0
2021-09-13 14:30:00,75.6,75.73,75.58,75.7,500.0,75.6,75.73,75.58,75.7,500.0
2021-09-13 15:00:00,75.79,75.95,75.51,75.8,1226.0,75.79,75.95,75.51,75.8,1226.0
2021-09-13 15:30:00,75.73,75.82,75.59,75.79,2400.0,75.73,75.82,75.59,75.79,2400.0
2021-09-14 09:30:00,76.01,76.16,76.01,76.16,200.0,76.01,76.16,76.01,76.16,200.0
2021-09-14 10:00:00,76.1,76.1,75.83,75.99,1294.0,76.1,76.1,75.83,75.99,1294.0
2021-09-14 10:30:00,75.89,76.01,75.85,75.98,1200.0,75.89,76.01,75.85,75.98,1200.0
2021-09-14 11:00:00,76.14,76.46,76.14,76.46,400.0,76.14,76.46,76.14,76.46,400.0
2021-09-14 11:30:00,76.55,76.66,76.55,76.66,300.0,76.55,76.66,76.55,76.66,300.0
2021-09-14 12:00:00,76.55,76.55,76.4,76.4,400.0,76.55,76.55,76.4,76.4,400.0
2021-09-14 12:30:00,76.37,76.37,76.25,76.33,700.0,76.37,76.37,76.25,76.33,700.0
2021-09-14 13:00:00,76.24,76.55,76.24,76.55,693.0,76.24,76.55,76.24,76.55,693.0
2021-09-14 13:30:00,76.46,76.83,76.46,76.83,600.0,76.46,76.83,76.46,76.83,600.0
2021-09-14 14:00:00,76.71,76.79,76.71,76.78,400.0,76.71,76.79,76.71,76.78,400.0
2021-09-14 14:30:00,76.7,76.72,76.42,76.42,1000.0,76.7,76.72,76.42,76.42,1000.0
2021-09-14 15:00:00,76.64,76.81,76.64,76.81,600.0,76.64,76.81,76.64,76.81,600.0
2021-09-14 15:30:00,76.58,76.68,76.39,76.4,1100.0,76.58,76.68,76.39,76.4,1100.0
2021-09-15 09:30:00,76.1,76.1,75.85,75.85,200.0,76.1,76.1,75.85,75.85,200.0
2021-09-15 10:00:00,76.19,76.19,75.66,75.8,1500.0,76.19,76.19,75.66,75.8,1500.0
2021-09-15 10:30:00,76.26,76.26,75.8,75.8,400.0,76.26,76.26,75.8,75.8,400.0
2021-09-15 11:00:00,76.16,76.22,75.96,75.96,700.0,76.16,76.22,75.96,75.96,700.0
2021-09-15 11:30:00,75.87,76.11,75.87,75.97,1104.0,75.87,76.11,75.87,75.97,1104.0
2021-09-15 12:00:00,75.86,76.04,75.86,76.04,400.0,75.86,76.04,75.86,76.04,400.0
2021-09-15 12:30:00,75.96,76.02,75.96,75.98,500.0,75.96,76.02,75.96,75.98,500.0
2021-09-15 13:00:00,75.93,75.95,75.84,75.95,900.0,75.93,75.95,75.84,75.95,900.0
2021-09-15 13:30:00,76.01,76.09,76.01,76.09,400.0,76.01,76.09,76.01,76.09,400.0
2021-09-15 14:00:00,75.98,75.98,75.88,75.9,600.0,75.98,75.98,75.88,75.9,600.0
2021-09-15 14:30:00,75.88,76.02,75.88,76.02,761.0,75.88,76.02,75.88,76.02,761.0
2021-09-15 15:00:00,76.03,76.2,76.03,76.08,1300.0,76.03,76.2,76.03,76.08,1300.0
2021-09-15 15:30:00,76.07,76.48,76.07,76.38,1492.0,76.07,76.48,76.07,76.38,1492.0
2021-09-16 09:30:00,76.49,78.3,76.41,78.07,2827.0,76.49,78.3,76.41,78.07,2827.0
2021-09-16 10:00:00,77.92,78.0,77.44,77.48,1000.0,77.92,78.0,77.44,77.48,1000.0
2021-09-16 10:30:00,77.13,77.49,77.13,77.37,400.0,77.13,77.49,77.13,77.37,400.0
2021-09-16 11:00:00,77.55,77.72,77.47,77.62,1000.0,77.55,77.72,77.47,77.62,1000.0
2021-09-16 11:30:00,77.72,77.75,77.51,77.75,900.0,77.72,77.75,77.51,77.75,900.0
2021-09-16 12:00:00,78.35,78.35,78.13,78.22,300.0,78.35,78.35,78.13,78.22,300.0
2021-09-16 12:30:00,78.32,78.57,78.32,78.57,700.0,78.32,78.57,78.32,78.57,700.0
2021-09-16 13:00:00,78.18,78.18,77.9,77.9,600.0,78.18,78.18,77.9,77.9,600.0
2021-09-16 13:30:00,78.0,78.46,78.0,78.46,3500.0,78.0,78.46,78.0,78.46,3500.0
2021-09-16 14:00:00,78.39,78.6,78.38,78.53,738.0,78.39,78.6,78.38,78.53,738.0
2021-09-16 14:30:00,78.47,78.97,78.47,78.97,2382.0,78.47,78.97,78.47,78.97,2382.0
2021-09-16 15:00:00,78.94,79.3,78.77,78.77,3200.0,78.94,79.3,78.77,78.77,3200.0
2021-09-16 15:30:00,78.67,78.67,78.23,78.33,6408.0,78.67,78.67,78.23,78.33,6408.0
2021-09-17 09:30:00,78.5,78.61,78.43,78.61,864.0,78.5,78.61,78.43,78.61,864.0
2021-09-17 10:00:00,78.49,78.61,77.93,77.93,2040.0,78.49,78.61,77.93,77.93,2040.0
2021-09-17 10:30:00,78.01,78.64,78.01,78.64,3397.0,78.01,78.64,78.01,78.64,3397.0
2021-09-17 11:00:00,78.25,78.67,78.07,78.51,2071.0,78.25,78.67,78.07,78.51,2071.0
2021-09-17 11:30:00,78.17,78.41,78.16,78.41,700.0,78.17,78.41,78.16,78.41,700.0
2021-09-17 12:00:00,78.14,78.42,78.11,78.42,700.0,78.14,78.42,78.11,78.42,700.0
2021-09-17 12:30:00,78.48,78.6,78.41,78.41,600.0,78.48,78.6,78.41,78.41,600.0
2021-09-17 13:00:00,78.1,78.18,77.85,77.91,1029.0,78.1,78.18,77.85,77.91,1029.0
2021-09-17 13:30:00,77.88,77.95,77.4,77.4,700.0,77.88,77.95,77.4,77.4,700.0
2021-09-17 14:00:00,77.44,77.44,76.95,76.95,600.0,77.44,77.44,76.95,76.95,600.0
2021-09-17 14:30:00,76.93,77.08,76.86,77.03,1300.0,76.93,77.08,76.86,77.03,1300.0
2021-09-17 15:00:00,76.85,77.05,76.85,77.03,1523.0,76.85,77.05,76.85,77.03,1523.0
2021-09-17 15:30:00,77.1,78.05,77.02,77.68,8187.0,77.1,78.05,77.02,77.68,8187.0
2021-09-20 09:30:00,76.12,77.09,75.47,77.05,1800.0,76.12,77.09,75.47,77.05,1800.0
2021-09-20 10:00:00,77.18,77.24,76.72,76.72,1350.0,77.18,77.24,76.72,76.72,1350.0
2021-09-20 10:30:00,76.61,76.63,76.17,76.42,1200.0,76.61,76.63,76.17,76.42,1200.0
2021-09-20 11:00:00,76.46,76.88,76.38,76.75,1600.0,76.46,76.88,76.38,76.75,1600.0
2021-09-20 11:30:00,76.67,76.76,76.51,76.51,600.0,76.67,76.76,76.51,76.51,600.0
2021-09-20 12:00:00,76.22,76.23,75.99,76.23,609.0,76.22,76.23,75.99,76.23,609.0
2021-09-20 12:30:00,75.99,75.99,75.83,75.83,400.0,75.99,75.99,75.83,75.83,400.0
2021-09-20 13:00:00,75.67,75.75,75.45,75.75,800.0,75.67,75.75,75.45,75.75,800.0
2021-09-20 13:30:00,75.86,76.16,75.83,76.16,600.0,75.86,76.16,75.83,76.16,600.0
2021-09-20 14:00:00,76.05,76.11,75.92,76.11,935.0,76.05,76.11,75.92,76.11,935.0
2021-09-20 14:30:00,75.98,76.23,75.98,76.23,1100.0,75.98,76.23,75.98,76.23,1100.0
2021-09-20 15:00:00,76.43,76.67,76.15,76.67,1300.0,76.43,76.67,76.15,76.67,1300.0
2021-09-20 15:30:00,76.95,77.26,76.84,77.26,4360.0,76.95,77.26,76.84,77.26,4360.0
2021-09-21 09:30:00,77.59,77.59,77.25,77.39,600.0,77.59,77.59,77.25,77.39,600.0
2021-09-21 10:00:00,76.68,76.85,76.32,76.85,700.0,76.68,76.85,76.32,76.85,700.0
2021-09-21 10:30:00,76.96,76.96,76.16,76.28,1309.0,76.96,76.96,76.16,76.28,1309.0
2021-09-21 11:00:00,76.23,76.81,76.23,76.78,800.0,76.23,76.81,76.23,76.78,800.0
2021-09-21 11:30:00,76.8,77.26,76.8,77.26,1200.0,76.8,77.26,76.8,77.26,1200.0
2021-09-21 12:00:00,77.59,77.65,77.52,77.58,824.0,77.59,77.65,77.52,77.58,824.0
2021-09-21 12:30:00,77.65,77.65,77.17,77.19,600.0,77.65,77.65,77.17,77.19,600.0
2021-09-21 13:00:00,77.34,77.59,77.26,77.26,2121.0,77.34,77.59,77.26,77.26,2121.0
2021-09-21 13:30:00,77.37,77.86,77.37,77.7,1800.0,77.37,77.86,77.37,77.7,1800.0
2021-09-21 14:00:00,77.79,77.79,77.36,77.4,838.0,77.79,77.79,77.36,77.4,838.0
2021-09-21 14:30:00,77.51,77.9,77.51,77.78,921.0,77.51,77.9,77.51,77.78,921.0
2021-09-21 15:00:00,77.76,77.79,77.74,77.79,420.0,77.76,77.79,77.74,77.79,420.0
2021-09-21 15:30:00,77.82,78.0,77.75,77.95,4191.0,77.82,78.0,77.75,77.95,4191.0
2021-09-22 09:30:00,78.74,78.89,78.74,78.8,400.0,78.74,78.89,78.74,78.8,400.0
2021-09-22 10:00:00,79.06,79.67,79.06,79.66,1179.0,79.06,79.67,79.06,79.66,1179.0
2021-09-22 10:30:00,79.62,80.03,79.62,80.0,1697.0,79.62,80.03,79.62,80.0,1697.0
2021-09-22 11:00:00,80.11,80.23,79.95,80.12,3080.0,80.11,80.23,79.95,80.12,3080.0
2021-09-22 11:30:00,80.25,80.3,79.84,79.94,1400.0,80.25,80.3,79.84,79.94,1400.0
2021-09-22 12:00:00,80.02,80.02,79.73,79.85,896.0,80.02,80.02,79.73,79.85,896.0
2021-09-22 12:30:00,79.93,79.99,79.77,79.77,600.0,79.93,79.99,79.77,79.77,600.0
2021-09-22 13:00:00,79.83,79.84,79.6,79.72,900.0,79.83,79.84,79.6,79.72,900.0
2021-09-22 13:30:00,79.67,79.73,79.63,79.66,5088.0,79.67,79.73,79.63,79.66,5088.0
2021-09-22 14:00:00,79.92,80.67,79.82,80.5,2400.0,79.92,80.67,79.82,80.5,2400.0
2021-09-22 14:30:00,80.63,80.8,80.08,80.41,2170.0,80.63,80.8,80.08,80.41,2170.0
2021-09-22 15:00:00,80.47,81.06,80.36,81.02,1699.0,80.47,81.06,80.36,81.02,1699.0
2021-09-22 15:30:00,81.15,81.4,80.87,81.4,5785.0,81.15,81.4,80.87,81.4,5785.0
2021-09-23 09:30:00,81.74,82.55,81.62,81.95,11459.0,81.74,82.55,81.62,81.95,11459.0
2021-09-23 10:00:00,82.12,82.29,81.73,82.29,4724.0,82.12,82.29,81.73,82.29,4724.0
2021-09-23 10:30:00,82.21,82.36,82.04,82.04,2100.0,82.21,82.36,82.04,82.04,2100.0
2021-09-23 11:00:00,82.01,82.01,81.33,81.61,1300.0,82.01,82.01,81.33,81.61,1300.0
2021-09-23 11:30:00,81.68,82.03,81.63,82.0,1500.0,81.68,82.03,81.63,82.0,1500.0
2021-09-23 12:00:00,81.81,81.88,81.74,81.83,1300.0,81.81,81.88,81.74,81.83,1300.0
2021-09-23 12:30:00,81.83,81.87,81.75,81.79,1100.0,81.83,81.87,81.75,81.79,1100.0
2021-09-23 13:00:00,81.8,81.92,81.78,81.92,1900.0,81.8,81.92,81.78,81.92,1900.0
2021-09-23 13:30:00,82.0,82.26,82.0,82.06,1197.0,82.0,82.26,82.0,82.06,1197.0
2021-09-23 14:00:00,81.99,82.03,81.9,81.96,1900.0,81.99,82.03,81.9,81.96,1900.0
2021-09-23 14:30:00,81.98,82.03,81.81,81.99,1800.0,81.98,82.03,81.81,81.99,1800.0
2021-09-23 15:00:00,82.0,82.24,81.96,82.23,3449.0,82.0,82.24,81.96,82.23,3449.0
2021-09-23 15:30:00,82.25,82.51,82.25,82.44,3395.0,82.25,82.51,82.25,82.44,3395.0
2021-09-24 09:30:00,81.94,81.95,81.41,81.84,1472.0,81.94,81.95,81.41,81.84,1472.0
2021-09-24 10:00:00,81.77,81.77,81.6,81.77,300.0,81.77,81.77,81.6,81.77,300.0
2021-09-24 10:30:00,81.66,81.81,81.66,81.81,600.0,81.66,81.81,81.66,81.81,600.0
2021-09-24 11:00:00,81.87,82.01,81.82,81.87,600.0,81.87,82.01,81.82,81.87,600.0
2021-09-24 11:30:00,82.21,82.21,82.0,82.04,300.0,82.21,82.21,82.0,82.04,300.0
2021-09-24 12:00:00,82.34,82.46,82.34,82.46,300.0,82.34,82.46,82.34,82.46,300.0
2021-09-24 12:30:00,82.45,82.46,82.39,82.39,300.0,82.45,82.46,82.39,82.39,300.0
2021-09-24 13:00:00,82.47,82.47,82.26,82.26,200.0,82.47,82.47,82.26,82.26,200.0
2021-09-24 13:30:00,82.24,82.27,82.12,82.12,700.0,82.24,82.27,82.12,82.12,700.0
2021-09-24 14:00:00,81.95,82.1,81.95,82.1,800.0,81.95,82.1,81.95,82.1,800.0
2021-09-24 14:30:00,82.07,82.07,81.9,81.98,1000.0,82.07,82.07,81.9,81.98,1000.0
2021-09-24 15:00:00,81.85,81.93,81.81,81.86,500.0,81.85,81.93,81.81,81.86,500.0
2021-09-24 15:30:00,81.88,81.9,81.46,81.52,2600.0,81.88,81.9,81.46,81.52,2600.0
2021-09-27 09:30:00,79.78,80.73,79.72,80.73,1200.0,79.78,80.73,79.72,80.73,1200.0
2021-09-27 10:00:00,80.45,80.81,80.45,80.81,800.0,80.45,80.81,80.45,80.81,800.0
2021-09-27 10:30:00,81.51,81.67,81.27,81.64,1111.0,81.51,81.67,81.27,81.64,1111.0
2021-09-27 11:00:00,81.65,81.87,81.6,81.8,1556.0,81.65,81.87,81.6,81.8,1556.0
2021-09-27 11:30:00,81.54,81.68,81.27,81.27,1354.0,81.54,81.68,81.27,81.27,1354.0
2021-09-27 12:00:00,81.28,81.37,81.28,81.3,500.0,81.28,81.37,81.28,81.3,500.0
2021-09-27 12:30:00,81.31,81.31,81.14,81.26,600.0,81.31,81.31,81.14,81.26,600.0
2021-09-27 13:00:00,81.48,81.5,81.44,81.5,300.0,81.48,81.5,81.44,81.5,300.0
2021-09-27 13:30:00,81.42,81.48,81.39,81.46,900.0,81.42,81.48,81.39,81.46,900.0
2021-09-27 14:00:00,81.53,81.86,81.53,81.86,700.0,81.53,81.86,81.53,81.86,700.0
2021-09-27 14:30:00,81.83,81.83,81.66,81.66,1000.0,81.83,81.83,81.66,81.66,1000.0
2021-09-27 15:00:00,81.65,81.68,81.59,81.61,800.0,81.65,81.68,81.59,81.61,800.0
2021-09-27 15:30:00,81.63,81.83,81.63,81.63,2449.0,81.63,81.83,81.63,81.63,2449.0
2021-09-28 09:30:00,80.12,80.7,80.02,80.7,500.0,80.12,80.7,80.02,80.7,500.0
2021-09-28 10:00:00,80.29,80.3,79.72,79.87,1700.0,80.29,80.3,79.72,79.87,1700.0
2021-09-28 10:30:00,79.87,80.06,79.56,79.83,1400.0,79.87,80.06,79.56,79.83,1400.0
2021-09-28 11:00:00,79.62,79.62,79.17,79.17,1000.0,79.62,79.62,79.17,79.17,1000.0
2021-09-28 11:30:00,78.95,79.07,78.8,79.02,1300.0,78.95,79.07,78.8,79.02,1300.0
2021-09-28 12:00:00,79.02,79.49,79.02,79.22,300.0,79.02,79.49,79.02,79.22,300.0
2021-09-28 12:30:00,79.13,79.13,78.77,78.77,700.0,79.13,79.13,78.77,78.77,700.0
2021-09-28 13:00:00,78.75,78.84,78.58,78.84,900.0,78.75,78.84,78.58,78.84,900.0
2021-09-28 13:30:00,78.87,78.87,78.54,78.54,1400.0,78.87,78.87,78.54,78.54,1400.0
2021-09-28 14:00:00,78.41,78.44,78.33,78.39,1527.0,78.41,78.44,78.33,78.39,1527.0
2021-09-28 14:30:00,78.22,78.64,78.22,78.64,1000.0,78.22,78.64,78.22,78.64,1000.0
2021-09-28 15:00:00,78.59,78.66,78.04,78.04,2913.0,78.59,78.66,78.04,78.04,2913.0
2021-09-28 15:30:00,78.0,78.1,77.24,77.36,3800.0,78.0,78.1,77.24,77.36,3800.0
2021-09-29 09:30:00,76.91,77.68,76.91,77.68,300.0,76.91,77.68,76.91,77.68,300.0
2021-09-29 10:00:00,77.48,77.48,77.27,77.27,200.0,77.48,77.48,77.27,77.27,200.0
2021-09-29 10:30:00,76.77,76.77,76.37,76.37,1141.0,76.77,76.77,76.37,76.37,1141.0
2021-09-29 11:00:00,76.23,76.24,76.07,76.15,1450.0,76.23,76.24,76.07,76.15,1450.0
2021-09-29 11:30:00,76.06,76.06,75.74,75.74,1627.0,76.06,76.06,75.74,75.74,1627.0
2021-09-29 12:00:00,75.79,75.87,75.79,75.86,600.0,75.79,75.87,75.79,75.86,600.0
2021-09-29 12:30:00,76.33,76.33,76.32,76.32,200.0,76.33,76.33,76.32,76.32,200.0
2021-09-29 13:00:00,76.27,76.67,76.27,76.33,500.0,76.27,76.67,76.27,76.33,500.0
2021-09-29 13:30:00,76.13,76.32,76.13,76.32,500.0,76.13,76.32,76.13,76.32,500.0
2021-09-29 14:00:00,76.55,76.55,76.36,76.36,600.0,76.55,76.55,76.36,76.36,600.0
2021-09-29 14:30:00,76.24,76.3,76.24,76.28,400.0,76.24,76.3,76.24,76.28,400.0
2021-09-29 15:00:00,76.38,76.63,76.38,76.6,700.0,76.38,76.63,76.38,76.6,700.0
2021-09-29 15:30:00,76.53,76.59,76.1,76.2,1700.0,76.53,76.59,76.1,76.2,1700.0
2021-09-30 10:00:00,77.5,77.78,77.5,77.53,2633.0,77.5,77.78,77.5,77.53,2633.0
2021-09-30 10:30:00,77.53,77.53,77.47,77.47,800.0,77.53,77.53,77.47,77.47,800.0
2021-09-30 11:00:00,77.47,77.47,77.47,77.47,0.0,77.47,77.47,77.47,77.47,0.0
2021-09-30 11:30:00,77.35,77.65,77.35,77.63,1100.0,77.35,77.65,77.35,77.63,1100.0
2021-09-30 12:00:00,77.48,77.48,77.48,77.48,100.0,77.48,77.48,77.48,77.48,100.0
2021-09-30 12:30:00,77.54,78.02,77.54,78.02,539.0,77.54,78.02,77.54,78.02,539.0
2021-09-30 13:00:00,78.07,78.2,78.07,78.11,500.0,78.07,78.2,78.07,78.11,500.0
2021-09-30 13:30:00,78.21,78.28,78.21,78.28,962.0,78.21,78.28,78.21,78.28,962.0
2021-09-30 14:00:00,78.62,78.62,78.31,78.43,1726.0,78.62,78.62,78.31,78.43,1726.0
2021-09-30 14:30:00,78.48,78.56,78.38,78.38,1304.0,78.48,78.56,78.38,78.38,1304.0
2021-09-30 15:00:00,78.29,78.63,78.29,78.44,1130.0,78.29,78.63,78.29,78.44,1130.0
2021-09-30 15:30:00,78.33,78.6,77.95,78.0,5783.0,78.33,78.6,77.95,78.0,5783.0
2021-10-01 09:30:00,78.13,78.13,78.13,78.13,100.0,78.13,78.13,78.13,78.13,100.0
2021-10-01 10:00:00,77.83,77.83,76.94,76.94,400.0,77.83,77.83,76.94,76.94,400.0
2021-10-01 10:30:00,77.23,77.61,77.23,77.5,700.0,77.23,77.61,77.23,77.5,700.0
2021-10-01 11:00:00,77.75,77.84,77.64,77.84,1300.0,77.75,77.84,77.64,77.84,1300.0
2021-10-01 11:30:00,78.46,78.61,78.45,78.61,600.0,78.46,78.61,78.45,78.61,600.0
2021-10-01 12:00:00,78.78,78.78,78.47,78.47,300.0,78.78,78.78,78.47,78.47,300.0
2021-10-01 12:30:00,78.63,78.63,78.58,78.58,400.0,78.63,78.63,78.58,78.58,400.0
2021-10-01 13:00:00,78.69,78.69,78.69,78.69,200.0,78.69,78.69,78.69,78.69,200.0
2021-10-01 13:30:00,78.73,79.01,78.73,79.01,300.0,78.73,79.01,78.73,79.01,300.0
2021-10-01 14:00:00,79.0,79.26,78.93,79.26,600.0,79.0,79.26,78.93,79.26,600.0
2021-10-01 14:30:00,79.3,79.3,79.14,79.21,500.0,79.3,79.3,79.14,79.21,500.0
2021-10-01 15:00:00,79.17,79.27,78.99,78.99,1200.0,79.17,79.27,78.99,78.99,1200.0
2021-10-01 15:30:00,79.12,79.12,78.71,78.73,1100.0,79.12,79.12,78.71,78.73,1100.0
2021-10-04 09:30:00,78.29,78.29,78.28,78.28,200.0,78.29,78.29,78.28,78.28,200.0
2021-10-04 10:00:00,77.7,77.8,77.51,77.8,600.0,77.7,77.8,77.51,77.8,600.0
2021-10-04 10:30:00,77.93,77.93,77.24,77.35,900.0,77.93,77.93,77.24,77.35,900.0
2021-10-04 11:00:00,77.74,77.81,77.61,77.81,700.0,77.74,77.81,77.61,77.81,700.0
2021-10-04 11:30:00,77.79,77.84,77.66,77.84,400.0,77.79,77.84,77.66,77.84,400.0
2021-10-04 12:00:00,77.98,78.13,77.85,78.13,500.0,77.98,78.13,77.85,78.13,500.0
2021-10-04 12:30:00,77.9,77.96,77.89,77.89,300.0,77.9,77.96,77.89,77.89,300.0
2021-10-04 13:00:00,78.18,78.18,78.04,78.04,700.0,78.18,78.18,78.04,78.04,700.0
2021-10-04 13:30:00,78.1,78.11,78.01,78.03,400.0,78.1,78.11,78.01,78.03,400.0
2021-10-04 14:00:00,78.18,78.25,77.99,77.99,700.0,78.18,78.25,77.99,77.99,700.0
2021-10-04 14:30:00,78.08,78.28,78.08,78.22,500.0,78.08,78.28,78.08,78.22,500.0
2021-10-04 15:00:00,78.56,78.58,78.45,78.45,700.0,78.56,78.58,78.45,78.45,700.0
2021-10-04 15:30:00,78.45,78.56,78.02,78.35,2597.0,78.45,78.56,78.02,78.35,2597.0
2021-10-05 09:30:00,78.69,78.75,78.68,78.75,400.0,78.69,78.75,78.68,78.75,400.0
2021-10-05 10:00:00,78.49,78.95,78.49,78.95,500.0,78.49,78.95,78.49,78.95,500.0
2021-10-05 10:30:00,78.76,78.87,78.76,78.87,300.0,78.76,78.87,78.76,78.87,300.0
2021-10-05 11:00:00,79.64,79.65,79.2,79.2,600.0,79.64,79.65,79.2,79.2,600.0
2021-10-05 11:30:00,79.2,79.2,79.08,79.08,867.0,79.2,79.2,79.08,79.08,867.0
2021-10-05 12:00:00,79.25,79.25,79.0,79.04,500.0,79.25,79.25,79.0,79.04,500.0
2021-10-05 12:30:00,78.92,78.96,78.92,78.96,200.0,78.92,78.96,78.92,78.96,200.0
2021-10-05 13:00:00,78.93,79.2,78.93,79.2,200.0,78.93,79.2,78.93,79.2,200.0
2021-10-05 13:30:00,79.12,79.12,78.93,78.95,300.0,79.12,79.12,78.93,78.95,300.0
2021-10-05 14:00:00,78.66,78.66,78.66,78.66,100.0,78.66,78.66,78.66,78.66,100.0
2021-10-05 14:30:00,78.63,78.72,78.63,78.72,200.0,78.63,78.72,78.63,78.72,200.0
2021-10-05 15:00:00,78.59,78.59,78.54,78.54,200.0,78.59,78.59,78.54,78.54,200.0
2021-10-05 15:30:00,78.58,78.58,78.3,78.33,1100.0,78.58,78.58,78.3,78.33,1100.0
2021-10-06 09:30:00,77.8,78.42,77.8,78.21,300.0,77.8,78.42,77.8,78.21,300.0
2021-10-06 10:00:00,77.37,77.83,77.37,77.72,600.0,77.37,77.83,77.37,77.72,600.0
2021-10-06 10:30:00,78.24,78.35,78.1,78.35,1320.0,78.24,78.35,78.1,78.35,1320.0
2021-10-06 11:00:00,78.18,78.4,76.9,76.9,1900.0,78.18,78.4,76.9,76.9,1900.0
2021-10-06 11:30:00,77.84,77.84,77.84,77.84,100.0,77.84,77.84,77.84,77.84,100.0
2021-10-06 12:00:00,77.64,77.64,77.37,77.37,900.0,77.64,77.64,77.37,77.37,900.0
2021-10-06 12:30:00,77.36,77.57,77.32,77.36,900.0,77.36,77.57,77.32,77.36,900.0
2021-10-06 13:00:00,77.27,77.27,77.19,77.19,200.0,77.27,77.27,77.19,77.19,200.0
2021-10-06 13:30:00,77.93,77.93,77.93,77.93,100.0,77.93,77.93,77.93,77.93,100.0
2021-10-06 14:00:00,78.02,78.19,78.0,78.19,600.0,78.02,78.19,78.0,78.19,600.0
2021-10-06 14:30:00,78.08,78.14,77.8,77.8,300.0,78.08,78.14,77.8,77.8,300.0
2021-10-06 15:00:00,77.7,77.76,77.48,77.48,300.0,77.7,77.76,77.48,77.48,300.0
2021-10-06 15:30:00,77.4,77.72,77.4,77.72,500.0,77.4,77.72,77.4,77.72,500.0
2021-10-07 09:30:00,79.43,79.47,79.1,79.34,600.0,79.43,79.47,79.1,79.34,600.0
2021-10-07 10:00:00,79.25,79.32,79.03,79.32,300.0,79.25,79.32,79.03,79.32,300.0
2021-10-07 10:30:00,79.8,79.8,79.55,79.57,500.0,79.8,79.8,79.55,79.57,500.0
2021-10-07 11:00:00,79.52,79.77,79.52,79.61,800.0,79.52,79.77,79.52,79.61,800.0
2021-10-07 11:30:00,79.52,79.52,79.52,79.52,200.0,79.52,79.52,79.52,79.52,200.0
2021-10-07 12:00:00,79.52,79.52,79.52,79.52,0.0,79.52,79.52,79.52,79.52,0.0
2021-10-07 12:30:00,79.22,79.22,78.94,78.94,300.0,79.22,79.22,78.94,78.94,300.0
2021-10-07 13:00:00,79.17,79.27,79.16,79.27,300.0,79.17,79.27,79.16,79.27,300.0
2021-10-07 13:30:00,79.18,79.28,79.12,79.14,800.0,79.18,79.28,79.12,79.14,800.0
2021-10-07 14:00:00,78.79,78.79,78.74,78.74,500.0,78.79,78.79,78.74,78.74,500.0
2021-10-07 14:30:00,78.36,78.6,78.36,78.5,400.0,78.36,78.6,78.36,78.5,400.0
2021-10-07 15:00:00,78.7,78.76,78.7,78.73,300.0,78.7,78.76,78.7,78.73,300.0
2021-10-07 15:30:00,78.79,78.93,78.63,78.73,1141.0,78.79,78.93,78.63,78.73,1141.0
2021-10-08 09:30:00,78.16,78.3,78.16,78.3,200.0,78.16,78.3,78.16,78.3,200.0
2021-10-08 10:00:00,78.3,78.3,78.3,78.3,0.0,78.3,78.3,78.3,78.3,0.0
2021-10-08 10:30:00,78.67,78.69,78.42,78.42,1822.0,78.67,78.69,78.42,78.42,1822.0
2021-10-08 11:00:00,78.4,78.4,78.27,78.27,200.0,78.4,78.4,78.27,78.27,200.0
2021-10-08 11:30:00,78.16,78.16,77.95,78.01,700.0,78.16,78.16,77.95,78.01,700.0
2021-10-08 12:00:00,77.92,78.14,77.92,78.06,1698.0,77.92,78.14,77.92,78.06,1698.0
2021-10-08 12:30:00,78.29,78.29,78.29,78.29,100.0,78.29,78.29,78.29,78.29,100.0
2021-10-08 13:00:00,78.08,78.15,77.87,77.87,600.0,78.08,78.15,77.87,77.87,600.0
2021-10-08 13:30:00,77.87,77.87,77.87,77.87,0.0,77.87,77.87,77.87,77.87,0.0
2021-10-08 14:00:00,77.87,77.87,77.87,77.87,0.0,77.87,77.87,77.87,77.87,0.0
2021-10-08 14:30:00,77.97,78.07,77.88,77.88,600.0,77.97,78.07,77.88,77.88,600.0
2021-10-08 15:00:00,77.85,77.86,77.85,77.86,300.0,77.85,77.86,77.85,77.86,300.0
2021-10-08 15:30:00,77.5,77.52,77.46,77.52,300.0,77.5,77.52,77.46,77.52,300.0
2021-10-11 09:30:00,77.02,77.95,77.02,77.95,600.0,77.02,77.95,77.02,77.95,600.0
2021-10-11 10:00:00,77.78,77.98,77.78,77.98,400.0,77.78,77.98,77.78,77.98,400.0
2021-10-11 10:30:00,77.7,77.7,77.7,77.7,130.0,77.7,77.7,77.7,77.7,130.0
2021-10-11 11:00:00,77.89,77.89,77.89,77.89,117.0,77.89,77.89,77.89,77.89,117.0
2021-10-11 11:30:00,77.83,77.83,77.78,77.82,1200.0,77.83,77.83,77.78,77.82,1200.0
2021-10-11 12:00:00,77.77,77.77,77.66,77.69,500.0,77.77,77.77,77.66,77.69,500.0
2021-10-11 12:30:00,77.7,77.7,77.56,77.56,500.0,77.7,77.7,77.56,77.56,500.0
2021-10-11 13:00:00,77.27,77.27,77.27,77.27,100.0,77.27,77.27,77.27,77.27,100.0
2021-10-11 13:30:00,77.38,77.38,77.33,77.33,200.0,77.38,77.38,77.33,77.33,200.0
2021-10-11 14:00:00,77.41,77.49,77.41,77.42,900.0,77.41,77.49,77.41,77.42,900.0
2021-10-11 14:30:00,77.5,77.57,77.35,77.57,4061.0,77.5,77.57,77.35,77.57,4061.0
2021-10-11 15:00:00,77.54,77.54,77.2,77.2,700.0,77.54,77.54,77.2,77.2,700.0
2021-10-11 15:30:00,77.17,77.17,76.63,76.63,712.0,77.17,77.17,76.63,76.63,712.0
2021-10-12 09:30:00,77.16,77.16,76.67,76.94,400.0,77.16,77.16,76.67,76.94,400.0
2021-10-12 10:00:00,76.62,76.94,76.62,76.94,400.0,76.62,76.94,76.62,76.94,400.0
2021-10-12 10:30:00,76.7,76.7,76.28,76.36,620.0,76.7,76.7,76.28,76.36,620.0
2021-10-12 11:00:00,76.45,76.49,76.28,76.38,908.0,76.45,76.49,76.28,76.38,908.0
2021-10-12 11:30:00,76.36,76.42,76.3,76.42,400.0,76.36,76.42,76.3,76.42,400.0
2021-10-12 12:00:00,76.64,76.64,76.45,76.46,300.0,76.64,76.64,76.45,76.46,300.0
2021-10-12 12:30:00,76.35,76.35,76.26,76.27,300.0,76.35,76.35,76.26,76.27,300.0
2021-10-12 13:00:00,76.27,76.27,75.94,76.01,1300.0,76.27,76.27,75.94,76.01,1300.0
2021-10-12 13:30:00,76.05,76.07,76.05,76.07,200.0,76.05,76.07,76.05,76.07,200.0
2021-10-12 14:00:00,76.01,76.4,76.01,76.27,1400.0,76.01,76.4,76.01,76.27,1400.0
2021-10-12 14:30:00,76.17,76.26,76.1,76.21,1100.0,76.17,76.26,76.1,76.21,1100.0
2021-10-12 15:00:00,76.2,76.2,75.98,75.99,600.0,76.2,76.2,75.98,75.99,600.0
2021-10-12 15:30:00,76.17,76.23,75.58,75.75,1700.0,76.17,76.23,75.58,75.75,1700.0
2021-10-13 09:30:00,76.02,76.02,76.02,76.02,100.0,76.02,76.02,76.02,76.02,100.0
2021-10-13 10:00:00,75.57,75.57,74.84,75.31,900.0,75.57,75.57,74.84,75.31,900.0
2021-10-13 10:30:00,75.19,75.23,75.18,75.18,500.0,75.19,75.23,75.18,75.18,500.0
2021-10-13 11:00:00,75.41,75.41,75.4,75.4,300.0,75.41,75.41,75.4,75.4,300.0
2021-10-13 11:30:00,75.49,75.5,75.32,75.4,600.0,75.49,75.5,75.32,75.4,600.0
2021-10-13 12:00:00,75.21,75.33,74.89,74.89,300.0,75.21,75.33,74.89,74.89,300.0
2021-10-13 12:30:00,74.83,74.83,74.73,74.73,400.0,74.83,74.83,74.73,74.73,400.0
2021-10-13 13:00:00,74.67,74.77,74.66,74.66,800.0,74.67,74.77,74.66,74.66,800.0
2021-10-13 13:30:00,74.78,74.78,74.54,74.54,300.0,74.78,74.78,74.54,74.54,300.0
2021-10-13 14:00:00,74.46,74.46,74.3,74.42,500.0,74.46,74.46,74.3,74.42,500.0
2021-10-13 14:30:00,74.2,74.43,74.01,74.38,495.0,74.2,74.43,74.01,74.38,495.0
2021-10-13 15:00:00,74.49,74.57,74.44,74.47,665.0,74.49,74.57,74.44,74.47,665.0
2021-10-13 15:30:00,74.45,75.0,74.45,74.8,3400.0,74.45,75.0,74.45,74.8,3400.0
2021-10-14 09:30:00,76.4,76.58,76.4,76.58,200.0,76.4,76.58,76.4,76.58,200.0
2021-10-14 10:00:00,76.6,77.02,76.6,76.76,600.0,76.6,77.02,76.6,76.76,600.0
2021-10-14 10:30:00,76.69,76.95,76.65,76.95,900.0,76.69,76.95,76.65,76.95,900.0
2021-10-14 11:00:00,76.64,76.64,76.49,76.5,800.0,76.64,76.64,76.49,76.5,800.0
2021-10-14 11:30:00,76.71,76.71,76.67,76.67,500.0,76.71,76.71,76.67,76.67,500.0
2021-10-14 12:00:00,76.65,76.76,76.65,76.72,700.0,76.65,76.76,76.65,76.72,700.0
2021-10-14 12:30:00,76.83,76.95,76.82,76.95,300.0,76.83,76.95,76.82,76.95,300.0
2021-10-14 13:00:00,76.97,76.97,76.89,76.89,200.0,76.97,76.97,76.89,76.89,200.0
2021-10-14 13:30:00,76.61,76.61,76.6,76.6,200.0,76.61,76.61,76.6,76.6,200.0
2021-10-14 14:00:00,76.6,76.78,76.6,76.78,300.0,76.6,76.78,76.6,76.78,300.0
2021-10-14 14:30:00,76.92,76.94,76.92,76.94,300.0,76.92,76.94,76.92,76.94,300.0
2021-10-14 15:00:00,77.0,77.05,76.81,76.81,1000.0,77.0,77.05,76.81,76.81,1000.0
2021-10-14 15:30:00,76.85,77.17,76.73,77.11,3587.0,76.85,77.17,76.73,77.11,3587.0
2021-10-15 09:30:00,78.43,78.43,78.43,78.43,100.0,78.43,78.43,78.43,78.43,100.0
2021-10-15 10:00:00,77.67,77.67,77.65,77.65,400.0,77.67,77.67,77.65,77.65,400.0
2021-10-15 10:30:00,77.92,78.01,77.92,77.99,500.0,77.92,78.01,77.92,77.99,500.0
2021-10-15 11:00:00,77.97,77.97,77.79,77.79,300.0,77.97,77.97,77.79,77.79,300.0
2021-10-15 11:30:00,77.79,77.79,77.79,77.79,0.0,77.79,77.79,77.79,77.79,0.0
2021-10-15 12:00:00,77.34,77.34,77.11,77.11,800.0,77.34,77.34,77.11,77.11,800.0
2021-10-15 12:30:00,77.08,77.42,77.08,77.42,400.0,77.08,77.42,77.08,77.42,400.0
2021-10-15 13:00:00,77.33,77.33,77.33,77.33,100.0,77.33,77.33,77.33,77.33,100.0
2021-10-15 13:30:00,77.4,77.53,77.39,77.51,900.0,77.4,77.53,77.39,77.51,900.0
2021-10-15 14:00:00,77.57,77.84,77.5,77.82,1200.0,77.57,77.84,77.5,77.82,1200.0
2021-10-15 14:30:00,77.72,77.78,77.63,77.63,600.0,77.72,77.78,77.63,77.63,600.0
2021-10-15 15:00:00,77.26,77.26,77.26,77.26,100.0,77.26,77.26,77.26,77.26,100.0
2021-10-15 15:30:00,77.31,77.36,76.93,77.02,2722.0,77.31,77.36,76.93,77.02,2722.0
2021-10-18 10:00:00,77.03,77.03,76.95,76.95,200.0,77.03,77.03,76.95,76.95,200.0
2021-10-18 10:30:00,76.9,76.94,76.82,76.94,500.0,76.9,76.94,76.82,76.94,500.0
2021-10-18 11:00:00,76.94,76.94,76.94,76.94,0.0,76.94,76.94,76.94,76.94,0.0
2021-10-18 11:30:00,76.95,77.17,76.95,77.17,600.0,76.95,77.17,76.95,77.17,600.0
2021-10-18 12:00:00,77.17,77.17,77.17,77.17,0.0,77.17,77.17,77.17,77.17,0.0
2021-10-18 12:30:00,77.38,77.38,77.38,77.38,100.0,77.38,77.38,77.38,77.38,100.0
2021-10-18 13:00:00,77.33,77.38,77.33,77.38,200.0,77.33,77.38,77.33,77.38,200.0
2021-10-18 13:30:00,77.35,77.35,77.35,77.35,100.0,77.35,77.35,77.35,77.35,100.0
2021-10-18 14:00:00,77.19,77.33,77.1,77.33,1508.0,77.19,77.33,77.1,77.33,1508.0
2021-10-18 14:30:00,77.46,77.46,77.21,77.21,400.0,77.46,77.46,77.21,77.21,400.0
2021-10-18 15:00:00,77.23,77.25,77.14,77.25,400.0,77.23,77.25,77.14,77.25,400.0
2021-10-18 15:30:00,77.21,77.21,77.0,77.13,1189.0,77.21,77.21,77.0,77.13,1189.0
2021-10-19 09:30:00,77.34,77.34,76.94,76.94,300.0,77.34,77.34,76.94,76.94,300.0
2021-10-19 10:00:00,77.16,77.24,77.14,77.23,1100.0,77.16,77.24,77.14,77.23,1100.0
2021-10-19 10:30:00,77.08,77.08,76.96,76.96,300.0,77.08,77.08,76.96,76.96,300.0
2021-10-19 11:00:00,77.57,77.57,77.57,77.57,300.0,77.57,77.57,77.57,77.57,300.0
2021-10-19 11:30:00,77.91,78.49,77.91,78.48,700.0,77.91,78.49,77.91,78.48,700.0
2021-10-19 12:00:00,78.44,78.74,78.44,78.74,600.0,78.44,78.74,78.44,78.74,600.0
2021-10-19 12:30:00,78.59,78.65,78.59,78.61,400.0,78.59,78.65,78.59,78.61,400.0
2021-10-19 13:00:00,78.67,78.67,78.58,78.58,200.0,78.67,78.67,78.58,78.58,200.0
2021-10-19 13:30:00,78.47,78.49,78.41,78.41,400.0,78.47,78.49,78.41,78.41,400.0
2021-10-19 14:00:00,78.51,78.51,78.4,78.4,600.0,78.51,78.51,78.4,78.4,600.0
2021-10-19 14:30:00,78.0,78.01,77.86,77.86,500.0,78.0,78.01,77.86,77.86,500.0
2021-10-19 15:00:00,77.91,78.3,77.91,78.15,600.0,77.91,78.3,77.91,78.15,600.0
2021-10-19 15:30:00,78.14,78.49,78.12,78.49,1000.0,78.14,78.49,78.12,78.49,1000.0
2021-10-20 09:30:00,78.35,78.35,78.01,78.01,1880.0,78.35,78.35,78.01,78.01,1880.0
2021-10-20 10:00:00,78.5,79.01,78.5,79.01,300.0,78.5,79.01,78.5,79.01,300.0
2021-10-20 10:30:00,78.94,78.94,78.66,78.81,2366.0,78.94,78.94,78.66,78.81,2366.0
2021-10-20 11:00:00,78.63,79.02,78.63,79.02,400.0,78.63,79.02,78.63,79.02,400.0
2021-10-20 11:30:00,78.8,79.0,78.8,79.0,300.0,78.8,79.0,78.8,79.0,300.0
2021-10-20 12:00:00,78.94,78.94,78.83,78.83,500.0,78.94,78.94,78.83,78.83,500.0
2021-10-20 12:30:00,78.86,78.86,78.86,78.86,100.0,78.86,78.86,78.86,78.86,100.0
2021-10-20 13:00:00,78.45,78.57,78.45,78.56,600.0,78.45,78.57,78.45,78.56,600.0
2021-10-20 13:30:00,78.53,78.54,78.01,78.01,1660.0,78.53,78.54,78.01,78.01,1660.0
2021-10-20 14:00:00,78.04,78.08,77.85,77.85,700.0,78.04,78.08,77.85,77.85,700.0
2021-10-20 14:30:00,77.64,77.64,77.55,77.56,600.0,77.64,77.64,77.55,77.56,600.0
2021-10-20 15:00:00,77.51,77.56,77.43,77.48,800.0,77.51,77.56,77.43,77.48,800.0
2021-10-20 15:30:00,77.49,77.69,77.32,77.63,1800.0,77.49,77.69,77.32,77.63,1800.0
2021-10-21 09:30:00,77.18,77.86,77.17,77.86,491.0,77.18,77.86,77.17,77.86,491.0
2021-10-21 10:00:00,77.99,78.48,77.98,78.42,1471.0,77.99,78.48,77.98,78.42,1471.0
2021-10-21 10:30:00,78.44,78.44,78.03,78.03,200.0,78.44,78.44,78.03,78.03,200.0
2021-10-21 11:00:00,77.91,77.92,77.91,77.92,331.0,77.91,77.92,77.91,77.92,331.0
2021-10-21 11:30:00,77.54,77.57,77.54,77.57,200.0,77.54,77.57,77.54,77.57,200.0
2021-10-21 12:00:00,77.68,77.74,77.68,77.74,200.0,77.68,77.74,77.68,77.74,200.0
2021-10-21 12:30:00,77.81,77.81,77.8,77.8,337.0,77.81,77.81,77.8,77.8,337.0
2021-10-21 13:00:00,77.96,78.03,77.96,78.03,410.0,77.96,78.03,77.96,78.03,410.0
2021-10-21 13:30:00,78.08,78.08,78.08,78.08,153.0,78.08,78.08,78.08,78.08,153.0
2021-10-21 14:00:00,78.22,78.29,78.19,78.25,901.0,78.22,78.29,78.19,78.25,901.0
2021-10-21 14:30:00,78.2,78.53,78.14,78.53,1387.0,78.2,78.53,78.14,78.53,1387.0
2021-10-21 15:00:00,78.59,78.59,78.59,78.59,100.0,78.59,78.59,78.59,78.59,100.0
2021-10-21 15:30:00,78.68,78.7,78.68,78.7,400.0,78.68,78.7,78.68,78.7,400.0
2021-10-22 09:30:00,79.45,79.45,78.81,78.81,200.0,79.45,79.45,78.81,78.81,200.0
2021-10-22 10:00:00,79.24,79.43,79.1,79.42,500.0,79.24,79.43,79.1,79.42,500.0
2021-10-22 10:30:00,79.1,79.21,78.77,78.77,1344.0,79.1,79.21,78.77,78.77,1344.0
2021-10-22 11:00:00,78.84,78.84,78.45,78.45,400.0,78.84,78.84,78.45,78.45,400.0
2021-10-22 11:30:00,77.81,78.16,77.81,78.1,500.0,77.81,78.16,77.81,78.1,500.0
2021-10-22 12:00:00,78.29,78.38,78.07,78.07,500.0,78.29,78.38,78.07,78.07,500.0
2021-10-22 12:30:00,78.15,78.31,78.15,78.31,300.0,78.15,78.31,78.15,78.31,300.0
2021-10-22 13:00:00,78.33,78.34,78.33,78.34,300.0,78.33,78.34,78.33,78.34,300.0
2021-10-22 13:30:00,78.21,78.21,78.08,78.08,400.0,78.21,78.21,78.08,78.08,400.0
2021-10-22 14:00:00,78.16,78.16,78.16,78.16,100.0,78.16,78.16,78.16,78.16,100.0
2021-10-22 14:30:00,78.41,78.41,78.22,78.22,300.0,78.41,78.41,78.22,78.22,300.0
2021-10-22 15:00:00,78.14,78.14,77.98,77.98,500.0,78.14,78.14,77.98,77.98,500.0
2021-10-22 15:30:00,77.88,78.09,77.88,78.09,500.0,77.88,78.09,77.88,78.09,500.0
2021-10-25 09:30:00,78.22,78.22,78.15,78.17,300.0,78.22,78.22,78.15,78.17,300.0
2021-10-25 10:00:00,78.17,78.17,78.17,78.17,0.0,78.17,78.17,78.17,78.17,0.0
2021-10-25 10:30:00,79.19,79.19,79.16,79.17,300.0,79.19,79.19,79.16,79.17,300.0
2021-10-25 11:00:00,79.02,79.27,79.02,79.27,400.0,79.02,79.27,79.02,79.27,400.0
2021-10-25 11:30:00,79.45,79.63,79.45,79.63,800.0,79.45,79.63,79.45,79.63,800.0
2021-10-25 12:00:00,79.62,79.72,79.62,79.68,300.0,79.62,79.72,79.62,79.68,300.0
2021-10-25 12:30:00,79.93,79.93,79.65,79.65,300.0,79.93,79.93,79.65,79.65,300.0
2021-10-25 13:00:00,79.64,79.85,79.64,79.81,500.0,79.64,79.85,79.64,79.81,500.0
2021-10-25 13:30:00,79.89,79.9,79.89,79.9,200.0,79.89,79.9,79.89,79.9,200.0
2021-10-25 14:00:00,79.95,80.07,79.95,80.04,721.0,79.95,80.07,79.95,80.04,721.0
2021-10-25 14:30:00,80.05,80.2,80.05,80.2,700.0,80.05,80.2,80.05,80.2,700.0
2021-10-25 15:00:00,80.19,80.27,80.16,80.16,1534.0,80.19,80.27,80.16,80.16,1534.0
2021-10-25 15:30:00,80.11,80.23,80.03,80.23,3117.0,80.11,80.23,80.03,80.23,3117.0
2021-10-26 09:30:00,81.2,81.65,80.16,80.16,500.0,81.2,81.65,80.16,80.16,500.0
2021-10-26 10:00:00,80.18,80.44,80.18,80.43,700.0,80.18,80.44,80.18,80.43,700.0
2021-10-26 10:30:00,80.52,80.85,80.52,80.8,700.0,80.52,80.85,80.52,80.8,700.0
2021-10-26 11:00:00,80.49,80.52,80.47,80.52,400.0,80.49,80.52,80.47,80.52,400.0
2021-10-26 11:30:00,80.73,80.77,80.35,80.35,540.0,80.73,80.77,80.35,80.35,540.0
2021-10-26 12:00:00,80.11,80.36,80.11,80.33,1069.0,80.11,80.36,80.11,80.33,1069.0
2021-10-26 12:30:00,80.39,80.57,79.71,79.71,500.0,80.39,80.57,79.71,79.71,500.0
2021-10-26 13:00:00,80.0,80.04,80.0,80.04,200.0,80.0,80.04,80.0,80.04,200.0
2021-10-26 13:30:00,80.14,80.15,79.98,80.12,995.0,80.14,80.15,79.98,80.12,995.0
2021-10-26 14:00:00,80.19,80.5,80.19,80.38,1405.0,80.19,80.5,80.19,80.38,1405.0
2021-10-26 14:30:00,80.41,80.41,80.27,80.37,906.0,80.41,80.41,80.27,80.37,906.0
2021-10-26 15:00:00,80.52,80.52,80.37,80.37,1154.0,80.52,80.52,80.37,80.37,1154.0
2021-10-26 15:30:00,80.38,80.55,80.38,80.55,912.0,80.38,80.55,80.38,80.55,912.0
2021-10-27 09:30:00,80.42,80.42,80.31,80.31,300.0,80.42,80.42,80.31,80.31,300.0
2021-10-27 10:00:00,81.07,81.29,81.07,81.29,300.0,81.07,81.29,81.07,81.29,300.0
2021-10-27 10:30:00,80.97,80.97,80.97,80.97,133.0,80.97,80.97,80.97,80.97,133.0
2021-10-27 11:00:00,81.15,81.22,80.83,80.83,3832.0,81.15,81.22,80.83,80.83,3832.0
2021-10-27 11:30:00,81.1,81.1,80.64,80.64,5015.0,81.1,81.1,80.64,80.64,5015.0
2021-10-27 12:00:00,80.88,80.88,80.88,80.88,100.0,80.88,80.88,80.88,80.88,100.0
2021-10-27 12:30:00,80.88,80.88,80.88,80.88,0.0,80.88,80.88,80.88,80.88,0.0
2021-10-27 13:00:00,81.14,81.46,81.14,81.46,200.0,81.14,81.46,81.14,81.46,200.0
2021-10-27 13:30:00,81.17,81.35,81.17,81.35,400.0,81.17,81.35,81.17,81.35,400.0
2021-10-27 14:00:00,81.75,81.75,81.75,81.75,100.0,81.75,81.75,81.75,81.75,100.0
2021-10-27 14:30:00,81.65,81.69,81.65,81.69,200.0,81.65,81.69,81.65,81.69,200.0
2021-10-27 15:00:00,81.84,81.92,81.49,81.81,600.0,81.84,81.92,81.49,81.81,600.0
2021-10-27 15:30:00,81.6,81.6,81.43,81.43,300.0,81.6,81.6,81.43,81.43,300.0
2021-10-28 09:30:00,83.36,84.25,83.36,84.15,690.0,83.36,84.25,83.36,84.15,690.0
2021-10-28 10:00:00,84.0,84.49,84.0,84.49,500.0,84.0,84.49,84.0,84.49,500.0
2021-10-28 10:30:00,84.67,85.25,84.48,84.99,1400.0,84.67,85.25,84.48,84.99,1400.0
2021-10-28 11:00:00,84.65,84.9,84.65,84.7,9363.0,84.65,84.9,84.65,84.7,9363.0
2021-10-28 11:30:00,84.64,84.64,83.9,83.9,1017.0,84.64,84.64,83.9,83.9,1017.0
2021-10-28 12:00:00,83.51,84.01,83.51,84.01,500.0,83.51,84.01,83.51,84.01,500.0
2021-10-28 12:30:00,83.88,83.88,83.81,83.81,382.0,83.88,83.88,83.81,83.81,382.0
2021-10-28 13:00:00,83.81,84.01,83.81,84.01,300.0,83.81,84.01,83.81,84.01,300.0
2021-10-28 13:30:00,83.99,84.01,83.89,84.01,400.0,83.99,84.01,83.89,84.01,400.0
2021-10-28 14:00:00,84.0,84.07,83.94,84.07,602.0,84.0,84.07,83.94,84.07,602.0
2021-10-28 14:30:00,84.05,84.27,84.03,84.15,800.0,84.05,84.27,84.03,84.15,800.0
2021-10-28 15:00:00,83.96,84.15,83.96,84.15,1900.0,83.96,84.15,83.96,84.15,1900.0
2021-10-28 15:30:00,84.2,84.32,84.13,84.27,2490.0,84.2,84.32,84.13,84.27,2490.0
2021-10-29 09:30:00,83.76,84.47,83.76,84.47,633.0,83.76,84.47,83.76,84.47,633.0
2021-10-29 10:00:00,84.32,84.46,84.32,84.46,200.0,84.32,84.46,84.32,84.46,200.0
2021-10-29 10:30:00,84.99,85.05,84.99,85.05,200.0,84.99,85.05,84.99,85.05,200.0
2021-10-29 11:00:00,84.83,85.06,84.83,85.06,200.0,84.83,85.06,84.83,85.06,200.0
2021-10-29 11:30:00,85.24,85.24,85.04,85.2,800.0,85.24,85.24,85.04,85.2,800.0
2021-10-29 12:00:00,85.22,85.24,85.22,85.24,300.0,85.22,85.24,85.22,85.24,300.0
2021-10-29 12:30:00,85.02,85.02,85.02,85.02,163.0,85.02,85.02,85.02,85.02,163.0
2021-10-29 13:00:00,84.85,84.92,84.81,84.92,500.0,84.85,84.92,84.81,84.92,500.0
2021-10-29 13:30:00,84.93,85.05,84.93,85.05,300.0,84.93,85.05,84.93,85.05,300.0
2021-10-29 14:00:00,85.05,85.05,85.05,85.05,0.0,85.05,85.05,85.05,85.05,0.0
2021-10-29 14:30:00,84.75,84.89,84.73,84.88,1200.0,84.75,84.89,84.73,84.88,1200.0
2021-10-29 15:00:00,84.78,84.81,84.77,84.77,500.0,84.78,84.81,84.77,84.77,500.0
2021-10-29 15:30:00,85.06,85.24,85.04,85.17,1600.0,85.06,85.24,85.04,85.17,1600.0
2021-11-01 09:30:00,85.86,85.86,85.86,85.86,100.0,85.86,85.86,85.86,85.86,100.0
2021-11-01 10:00:00,85.55,85.59,85.55,85.59,200.0,85.55,85.59,85.55,85.59,200.0
2021-11-01 10:30:00,85.96,85.96,85.96,85.96,100.0,85.96,85.96,85.96,85.96,100.0
2021-11-01 11:00:00,86.18,86.36,86.18,86.22,600.0,86.18,86.36,86.18,86.22,600.0
2021-11-01 11:30:00,86.28,86.77,86.28,86.75,600.0,86.28,86.77,86.28,86.75,600.0
2021-11-01 12:00:00,86.86,87.34,86.86,87.34,630.0,86.86,87.34,86.86,87.34,630.0
2021-11-01 12:30:00,86.95,87.33,86.95,87.3,900.0,86.95,87.33,86.95,87.3,900.0
2021-11-01 13:00:00,87.27,87.37,87.02,87.07,1900.0,87.27,87.37,87.02,87.07,1900.0
2021-11-01 13:30:00,87.16,87.2,86.8,86.92,3427.0,87.16,87.2,86.8,86.92,3427.0
2021-11-01 14:00:00,86.81,86.94,86.61,86.89,1600.0,86.81,86.94,86.61,86.89,1600.0
2021-11-01 14:30:00,86.99,87.22,86.93,86.98,1200.0,86.99,87.22,86.93,86.98,1200.0
2021-11-01 15:00:00,87.06,87.39,87.06,87.39,2000.0,87.06,87.39,87.06,87.39,2000.0
2021-11-01 15:30:00,87.42,87.61,87.34,87.41,3900.0,87.42,87.61,87.34,87.41,3900.0
2021-11-02 09:30:00,87.41,88.35,87.22,88.35,1500.0,87.41,88.35,87.22,88.35,1500.0
2021-11-02 10:00:00,88.27,88.27,87.94,87.96,1500.0,88.27,88.27,87.94,87.96,1500.0
2021-11-02 10:30:00,87.81,87.81,87.63,87.7,700.0,87.81,87.81,87.63,87.7,700.0
2021-11-02 11:00:00,88.08,88.34,88.08,88.33,750.0,88.08,88.34,88.08,88.33,750.0
2021-11-02 11:30:00,88.42,88.87,88.4,88.85,1659.0,88.42,88.87,88.4,88.85,1659.0
2021-11-02 12:00:00,89.0,89.1,88.85,88.95,2092.0,89.0,89.1,88.85,88.95,2092.0
2021-11-02 12:30:00,88.83,88.87,88.47,88.55,1951.0,88.83,88.87,88.47,88.55,1951.0
2021-11-02 13:00:00,88.45,88.45,88.11,88.11,2012.0,88.45,88.45,88.11,88.11,2012.0
2021-11-02 13:30:00,88.03,88.04,87.86,87.99,1600.0,88.03,88.04,87.86,87.99,1600.0
2021-11-02 14:00:00,88.0,88.0,87.57,87.61,1958.0,88.0,88.0,87.57,87.61,1958.0
2021-11-02 14:30:00,87.6,87.96,87.6,87.96,1672.0,87.6,87.96,87.6,87.96,1672.0
2021-11-02 15:00:00,87.65,87.67,87.49,87.49,400.0,87.65,87.67,87.49,87.49,400.0
2021-11-02 15:30:00,87.6,87.67,87.35,87.42,1700.0,87.6,87.67,87.35,87.42,1700.0
2021-11-03 09:30:00,87.4,87.88,87.39,87.78,800.0,87.4,87.88,87.39,87.78,800.0
2021-11-03 10:00:00,87.9,87.9,87.63,87.63,2482.0,87.9,87.9,87.63,87.63,2482.0
2021-11-03 10:30:00,87.84,88.32,87.84,88.32,300.0,87.84,88.32,87.84,88.32,300.0
2021-11-03 11:00:00,88.46,88.46,87.94,87.94,500.0,88.46,88.46,87.94,87.94,500.0
2021-11-03 11:30:00,87.81,87.81,87.38,87.38,500.0,87.81,87.81,87.38,87.38,500.0
2021-11-03 12:00:00,87.29,87.42,87.29,87.42,300.0,87.29,87.42,87.29,87.42,300.0
2021-11-03 12:30:00,86.99,86.99,86.99,86.99,100.0,86.99,86.99,86.99,86.99,100.0
2021-11-03 13:00:00,86.99,86.99,86.99,86.99,0.0,86.99,86.99,86.99,86.99,0.0
2021-11-03 13:30:00,87.39,87.39,87.39,87.39,100.0,87.39,87.39,87.39,87.39,100.0
2021-11-03 14:00:00,87.51,88.2,87.51,88.2,400.0,87.51,88.2,87.51,88.2,400.0
2021-11-03 14:30:00,88.24,88.81,88.18,88.53,1200.0,88.24,88.81,88.18,88.53,1200.0
2021-11-03 15:00:00,88.58,88.68,88.5,88.53,1000.0,88.58,88.68,88.5,88.53,1000.0
2021-11-03 15:30:00,88.59,88.79,88.36,88.79,1600.0,88.59,88.79,88.36,88.79,1600.0
2021-11-04 09:30:00,89.19,89.46,89.19,89.46,300.0,89.19,89.46,89.19,89.46,300.0
2021-11-04 10:00:00,89.97,89.97,89.97,89.97,100.0,89.97,89.97,89.97,89.97,100.0
2021-11-04 10:30:00,90.31,90.31,90.31,90.31,100.0,90.31,90.31,90.31,90.31,100.0
2021-11-04 11:00:00,90.26,90.26,89.62,89.62,600.0,90.26,90.26,89.62,89.62,600.0
2021-11-04 11:30:00,89.78,89.78,89.58,89.58,300.0,89.78,89.78,89.58,89.58,300.0
2021-11-04 12:00:00,89.95,90.21,89.95,89.96,600.0,89.95,90.21,89.95,89.96,600.0
2021-11-04 12:30:00,89.96,90.0,89.96,90.0,200.0,89.96,90.0,89.96,90.0,200.0
2021-11-04 13:00:00,90.03,90.04,90.0,90.01,500.0,90.03,90.04,90.0,90.01,500.0
2021-11-04 13:30:00,90.15,90.24,90.15,90.24,200.0,90.15,90.24,90.15,90.24,200.0
2021-11-04 14:00:00,90.1,90.16,90.07,90.14,400.0,90.1,90.16,90.07,90.14,400.0
2021-11-04 14:30:00,90.29,90.53,90.29,90.53,300.0,90.29,90.53,90.29,90.53,300.0
2021-11-04 15:00:00,90.5,90.55,90.39,90.41,500.0,90.5,90.55,90.39,90.41,500.0
2021-11-04 15:30:00,90.57,91.04,90.57,91.03,1900.0,90.57,91.04,90.57,91.03,1900.0
2021-11-05 09:30:00,92.12,93.15,91.76,91.76,1250.0,92.12,93.15,91.76,91.76,1250.0
2021-11-05 10:00:00,91.54,91.61,91.3,91.4,1200.0,91.54,91.61,91.3,91.4,1200.0
2021-11-05 10:30:00,91.36,91.91,91.36,91.78,1000.0,91.36,91.91,91.36,91.78,1000.0
2021-11-05 11:00:00,91.98,92.08,91.95,92.04,1244.0,91.98,92.08,91.95,92.04,1244.0
2021-11-05 11:30:00,92.01,92.03,91.86,92.03,800.0,92.01,92.03,91.86,92.03,800.0
2021-11-05 12:00:00,91.93,91.93,91.54,91.55,600.0,91.93,91.93,91.54,91.55,600.0
2021-11-05 12:30:00,91.53,91.66,91.25,91.55,1100.0,91.53,91.66,91.25,91.55,1100.0
2021-11-05 13:00:00,91.29,91.29,90.94,90.94,699.0,91.29,91.29,90.94,90.94,699.0
2021-11-05 13:30:00,90.84,90.94,90.84,90.84,400.0,90.84,90.94,90.84,90.84,400.0
2021-11-05 14:00:00,91.11,91.2,90.72,90.76,900.0,91.11,91.2,90.72,90.76,900.0
2021-11-05 14:30:00,90.88,90.9,90.84,90.87,500.0,90.88,90.9,90.84,90.87,500.0
2021-11-05 15:00:00,90.99,91.05,90.84,90.89,800.0,90.99,91.05,90.84,90.89,800.0
2021-11-05 15:30:00,90.86,90.86,90.16,90.16,2000.0,90.86,90.86,90.16,90.16,2000.0
2021-11-08 09:30:00,91.2,91.2,90.88,90.94,500.0,91.2,91.2,90.88,90.94,500.0
2021-11-08 10:00:00,90.98,91.47,90.98,91.45,600.0,90.98,91.47,90.98,91.45,600.0
2021-11-08 10:30:00,91.22,91.49,91.22,91.49,200.0,91.22,91.49,91.22,91.49,200.0
2021-11-08 11:00:00,91.52,91.52,91.52,91.52,100.0,91.52,91.52,91.52,91.52,100.0
2021-11-08 11:30:00,92.05,92.05,91.77,91.84,500.0,92.05,92.05,91.77,91.84,500.0
2021-11-08 12:00:00,91.85,91.85,90.93,91.09,1072.0,91.85,91.85,90.93,91.09,1072.0
2021-11-08 12:30:00,91.06,91.06,90.74,91.02,5189.0,91.06,91.06,90.74,91.02,5189.0
2021-11-08 13:00:00,90.87,91.27,90.87,90.94,300.0,90.87,91.27,90.87,90.94,300.0
2021-11-08 13:30:00,90.94,90.94,90.63,90.63,300.0,90.94,90.94,90.63,90.63,300.0
2021-11-08 14:00:00,90.73,90.73,90.38,90.38,300.0,90.73,90.73,90.38,90.38,300.0
2021-11-08 14:30:00,90.78,90.78,90.78,90.78,100.0,90.78,90.78,90.78,90.78,100.0
2021-11-08 15:00:00,90.8,90.87,90.48,90.48,800.0,90.8,90.87,90.48,90.48,800.0
2021-11-08 15:30:00,90.51,90.51,90.22,90.44,1500.0,90.51,90.51,90.22,90.44,1500.0
2021-11-09 09:30:00,90.63,91.27,90.29,90.36,1000.0,90.63,91.27,90.29,90.36,1000.0
2021-11-09 10:00:00,90.27,90.7,90.16,90.45,600.0,90.27,90.7,90.16,90.45,600.0
2021-11-09 10:30:00,90.68,90.84,90.62,90.84,400.0,90.68,90.84,90.62,90.84,400.0
2021-11-09 11:00:00,90.63,90.63,90.43,90.55,300.0,90.63,90.63,90.43,90.55,300.0
2021-11-09 11:30:00,90.55,90.55,90.55,90.55,0.0,90.55,90.55,90.55,90.55,0.0
2021-11-09 12:00:00,90.4,90.41,90.4,90.41,200.0,90.4,90.41,90.4,90.41,200.0
2021-11-09 12:30:00,90.1,90.17,89.71,89.97,900.0,90.1,90.17,89.71,89.97,900.0
2021-11-09 13:00:00,90.21,90.21,89.93,89.93,300.0,90.21,90.21,89.93,89.93,300.0
2021-11-09 13:30:00,89.88,89.88,89.49,89.53,400.0,89.88,89.88,89.49,89.53,400.0
2021-11-09 14:00:00,89.81,90.08,89.81,90.08,200.0,89.81,90.08,89.81,90.08,200.0
2021-11-09 14:30:00,90.24,90.24,90.05,90.05,300.0,90.24,90.24,90.05,90.05,300.0
2021-11-09 15:00:00,90.05,90.05,90.05,90.05,100.0,90.05,90.05,90.05,90.05,100.0
2021-11-09 15:30:00,90.12,90.22,90.0,90.0,1500.0,90.12,90.22,90.0,90.0,1500.0
2021-11-10 09:30:00,89.52,89.78,89.42,89.78,1000.0,89.52,89.78,89.42,89.78,1000.0
2021-11-10 10:00:00,89.86,89.86,89.86,89.86,100.0,89.86,89.86,89.86,89.86,100.0
2021-11-10 10:30:00,89.78,89.78,89.24,89.24,200.0,89.78,89.78,89.24,89.24,200.0
2021-11-10 11:00:00,89.26,89.32,89.26,89.3,370.0,89.26,89.32,89.26,89.3,370.0
2021-11-10 11:30:00,88.89,88.89,88.89,88.89,100.0,88.89,88.89,88.89,88.89,100.0
2021-11-10 12:00:00,89.03,89.03,88.86,88.86,300.0,89.03,89.03,88.86,88.86,300.0
2021-11-10 12:30:00,88.75,88.75,88.75,88.75,100.0,88.75,88.75,88.75,88.75,100.0
2021-11-10 13:00:00,88.23,88.23,88.23,88.23,100.0,88.23,88.23,88.23,88.23,100.0
2021-11-10 13:30:00,88.29,88.29,87.95,87.95,300.0,88.29,88.29,87.95,87.95,300.0
2021-11-10 14:00:00,87.97,87.97,87.9,87.9,200.0,87.97,87.97,87.9,87.9,200.0
2021-11-10 14:30:00,87.82,87.91,87.65,87.91,300.0,87.82,87.91,87.65,87.91,300.0
2021-11-10 15:00:00,87.65,88.12,87.65,88.0,3881.0,87.65,88.12,87.65,88.0,3881.0
2021-11-10 15:30:00,88.05,88.45,87.95,88.33,1015.0,88.05,88.45,87.95,88.33,1015.0
2021-11-11 09:30:00,89.53,89.53,89.53,89.53,100.0,89.53,89.53,89.53,89.53,100.0
2021-11-11 10:00:00,88.99,88.99,88.99,88.99,300.0,88.99,88.99,88.99,88.99,300.0
2021-11-11 10:30:00,89.24,89.24,89.24,89.24,200.0,89.24,89.24,89.24,89.24,200.0
2021-11-11 11:00:00,88.94,89.29,88.88,89.21,900.0,88.94,89.29,88.88,89.21,900.0
2021-11-11 11:30:00,89.37,89.4,89.0,89.0,300.0,89.37,89.4,89.0,89.0,300.0
2021-11-11 12:00:00,89.0,89.59,89.0,89.59,800.0,89.0,89.59,89.0,89.59,800.0
2021-11-11 12:30:00,89.49,89.62,89.49,89.62,500.0,89.49,89.62,89.49,89.62,500.0
2021-11-11 13:00:00,89.6,89.6,89.18,89.33,800.0,89.6,89.6,89.18,89.33,800.0
2021-11-11 13:30:00,89.3,89.34,89.21,89.23,600.0,89.3,89.34,89.21,89.23,600.0
2021-11-11 14:00:00,89.26,89.58,89.26,89.48,3851.0,89.26,89.58,89.26,89.48,3851.0
2021-11-11 14:30:00,89.65,89.65,89.53,89.53,300.0,89.65,89.65,89.53,89.53,300.0
2021-11-11 15:00:00,89.58,89.88,89.56,89.87,1100.0,89.58,89.88,89.56,89.87,1100.0
2021-11-11 15:30:00,89.87,90.26,89.81,90.26,1900.0,89.87,90.26,89.81,90.26,1900.0
2021-11-12 09:30:00,89.91,90.08,89.89,90.08,300.0,89.91,90.08,89.89,90.08,300.0
2021-11-12 10:00:00,90.12,90.46,90.12,90.46,200.0,90.12,90.46,90.12,90.46,200.0
2021-11-12 10:30:00,90.21,90.47,90.21,90.47,400.0,90.21,90.47,90.21,90.47,400.0
2021-11-12 11:00:00,90.46,90.9,90.42,90.78,925.0,90.46,90.9,90.42,90.78,925.0
2021-11-12 11:30:00,90.38,90.49,90.38,90.49,300.0,90.38,90.49,90.38,90.49,300.0
2021-11-12 12:00:00,90.16,90.16,90.16,90.16,100.0,90.16,90.16,90.16,90.16,100.0
2021-11-12 12:30:00,90.24,90.24,90.24,90.24,100.0,90.24,90.24,90.24,90.24,100.0
2021-11-12 13:00:00,90.23,90.23,90.23,90.23,100.0,90.23,90.23,90.23,90.23,100.0
2021-11-12 13:30:00,90.36,90.36,90.35,90.35,200.0,90.36,90.36,90.35,90.35,200.0
2021-11-12 14:00:00,90.12,90.22,90.12,90.22,600.0,90.12,90.22,90.12,90.22,600.0
2021-11-12 14:30:00,90.31,90.31,89.99,89.99,400.0,90.31,90.31,89.99,89.99,400.0
2021-11-12 15:00:00,89.94,89.94,89.94,89.94,200.0,89.94,89.94,89.94,89.94,200.0
2021-11-12 15:30:00,90.6,90.61,89.85,89.85,1400.0,90.6,90.61,89.85,89.85,1400.0
2021-11-15 09:30:00,90.05,90.05,90.05,90.05,100.0,90.05,90.05,90.05,90.05,100.0
2021-11-15 10:00:00,90.05,90.05,90.05,90.05,0.0,90.05,90.05,90.05,90.05,0.0
2021-11-15 10:30:00,89.53,89.61,89.53,89.61,200.0,89.53,89.61,89.53,89.61,200.0
2021-11-15 11:00:00,89.3,89.3,89.3,89.3,100.0,89.3,89.3,89.3,89.3,100.0
2021-11-15 11:30:00,89.2,89.5,88.86,89.04,1689.0,89.2,89.5,88.86,89.04,1689.0
2021-11-15 12:00:00,89.07,89.07,88.78,88.81,476.0,89.07,89.07,88.78,88.81,476.0
2021-11-15 12:30:00,88.86,88.86,88.86,88.86,100.0,88.86,88.86,88.86,88.86,100.0
2021-11-15 13:00:00,88.9,89.15,88.9,89.14,400.0,88.9,89.15,88.9,89.14,400.0
2021-11-15 13:30:00,89.03,89.32,89.03,89.25,700.0,89.03,89.32,89.03,89.25,700.0
2021-11-15 14:00:00,89.13,89.29,89.13,89.29,500.0,89.13,89.29,89.13,89.29,500.0
2021-11-15 14:30:00,89.74,89.74,89.74,89.74,100.0,89.74,89.74,89.74,89.74,100.0
2021-11-15 15:00:00,89.87,89.9,89.7,89.87,1000.0,89.87,89.9,89.7,89.87,1000.0
2021-11-15 15:30:00,89.87,89.87,89.5,89.56,1200.0,89.87,89.87,89.5,89.56,1200.0
2021-11-16 09:30:00,89.33,89.41,89.33,89.41,300.0,89.33,89.41,89.33,89.41,300.0
2021-11-16 10:00:00,89.6,89.61,89.42,89.61,500.0,89.6,89.61,89.42,89.61,500.0
2021-11-16 10:30:00,90.0,90.0,89.74,89.87,1200.0,90.0,90.0,89.74,89.87,1200.0
2021-11-16 11:00:00,89.96,89.98,89.93,89.93,400.0,89.96,89.98,89.93,89.93,400.0
2021-11-16 11:30:00,90.14,90.25,89.88,90.22,1100.0,90.14,90.25,89.88,90.22,1100.0
2021-11-16 12:00:00,90.16,90.21,90.16,90.21,400.0,90.16,90.21,90.16,90.21,400.0
2021-11-16 12:30:00,90.23,90.49,90.23,90.49,300.0,90.23,90.49,90.23,90.49,300.0
2021-11-16 13:00:00,90.49,90.49,90.49,90.49,0.0,90.49,90.49,90.49,90.49,0.0
2021-11-16 13:30:00,90.51,90.66,90.51,90.54,542.0,90.51,90.66,90.51,90.54,542.0
2021-11-16 14:00:00,90.69,90.69,90.69,90.69,200.0,90.69,90.69,90.69,90.69,200.0
2021-11-16 14:30:00,91.01,91.11,90.99,91.05,649.0,91.01,91.11,90.99,91.05,649.0
2021-11-16 15:00:00,91.12,91.22,91.11,91.22,300.0,91.12,91.22,91.11,91.22,300.0
2021-11-16 15:30:00,91.34,91.35,91.27,91.27,900.0,91.34,91.35,91.27,91.27,900.0
2021-11-17 09:30:00,90.63,90.83,90.14,90.45,699.0,90.63,90.83,90.14,90.45,699.0
2021-11-17 10:00:00,89.84,89.84,89.61,89.61,400.0,89.84,89.84,89.61,89.61,400.0
2021-11-17 10:30:00,90.0,90.23,89.83,89.83,300.0,90.0,90.23,89.83,89.83,300.0
2021-11-17 11:00:00,89.64,89.77,89.64,89.77,300.0,89.64,89.77,89.64,89.77,300.0
2021-11-17 11:30:00,89.89,90.12,89.89,90.12,200.0,89.89,90.12,89.89,90.12,200.0
2021-11-17 12:00:00,90.34,90.34,89.46,89.46,400.0,90.34,90.34,89.46,89.46,400.0
2021-11-17 12:30:00,89.44,89.44,89.44,89.44,100.0,89.44,89.44,89.44,89.44,100.0
2021-11-17 13:00:00,89.37,89.56,89.37,89.56,600.0,89.37,89.56,89.37,89.56,600.0
2021-11-17 13:30:00,89.57,89.99,89.57,89.99,1099.0,89.57,89.99,89.57,89.99,1099.0
2021-11-17 14:00:00,89.75,90.17,89.75,90.17,2210.0,89.75,90.17,89.75,90.17,2210.0
2021-11-17 14:30:00,90.29,90.36,90.09,90.36,1200.0,90.29,90.36,90.09,90.36,1200.0
2021-11-17 15:00:00,90.5,90.76,90.5,90.71,500.0,90.5,90.76,90.5,90.71,500.0
2021-11-17 15:30:00,90.74,90.96,90.71,90.77,1375.0,90.74,90.96,90.71,90.77,1375.0
2021-11-18 09:30:00,91.32,91.63,91.32,91.4,631.0,91.32,91.63,91.32,91.4,631.0
2021-11-18 10:00:00,91.32,91.32,91.32,91.32,200.0,91.32,91.32,91.32,91.32,200.0
2021-11-18 10:30:00,89.84,90.04,89.84,89.98,2210.0,89.84,90.04,89.84,89.98,2210.0
2021-11-18 11:00:00,90.06,90.31,89.91,90.25,699.0,90.06,90.31,89.91,90.25,699.0
2021-11-18 11:30:00,90.3,90.3,90.3,90.3,100.0,90.3,90.3,90.3,90.3,100.0
2021-11-18 12:00:00,90.64,90.64,90.64,90.64,100.0,90.64,90.64,90.64,90.64,100.0
2021-11-18 12:30:00,90.57,90.57,90.33,90.33,300.0,90.57,90.57,90.33,90.33,300.0
2021-11-18 13:00:00,90.58,90.68,90.56,90.6,700.0,90.58,90.68,90.56,90.6,700.0
2021-11-18 13:30:00,90.58,90.58,90.41,90.41,400.0,90.58,90.58,90.41,90.41,400.0
2021-11-18 14:00:00,90.21,90.27,90.1,90.13,400.0,90.21,90.27,90.1,90.13,400.0
2021-11-18 14:30:00,89.73,90.21,89.71,90.19,900.0,89.73,90.21,89.71,90.19,900.0
2021-11-18 15:00:00,90.01,90.17,89.93,90.0,1100.0,90.01,90.17,89.93,90.0,1100.0
2021-11-18 15:30:00,90.03,90.81,90.03,90.81,1600.0,90.03,90.81,90.03,90.81,1600.0
2021-11-19 09:30:00,91.0,91.0,91.0,91.0,100.0,91.0,91.0,91.0,91.0,100.0
2021-11-19 10:00:00,91.07,91.36,91.02,91.36,400.0,91.07,91.36,91.02,91.36,400.0
2021-11-19 10:30:00,91.88,91.91,91.75,91.91,600.0,91.88,91.91,91.75,91.91,600.0
2021-11-19 11:00:00,91.72,91.86,91.63,91.86,400.0,91.72,91.86,91.63,91.86,400.0
2021-11-19 11:30:00,91.97,91.97,91.94,91.94,200.0,91.97,91.97,91.94,91.94,200.0
2021-11-19 12:00:00,91.9,92.03,91.9,92.01,552.0,91.9,92.03,91.9,92.01,552.0
2021-11-19 12:30:00,92.1,92.44,92.1,92.44,700.0,92.1,92.44,92.1,92.44,700.0
2021-11-19 13:00:00,92.47,92.5,91.85,91.85,700.0,92.47,92.5,91.85,91.85,700.0
2021-11-19 13:30:00,91.89,91.89,91.67,91.84,800.0,91.89,91.89,91.67,91.84,800.0
2021-11-19 14:00:00,91.95,92.09,91.95,92.03,800.0,91.95,92.09,91.95,92.03,800.0
2021-11-19 14:30:00,92.21,92.21,91.93,92.07,1003.0,92.21,92.21,91.93,92.07,1003.0
2021-11-19 15:00:00,91.98,92.06,91.87,92.03,1214.0,91.98,92.06,91.87,92.03,1214.0
2021-11-19 15:30:00,92.1,92.1,91.83,91.97,1200.0,92.1,92.1,91.83,91.97,1200.0
2021-11-22 09:30:00,93.17,94.1,93.1,94.07,1133.0,93.17,94.1,93.1,94.07,1133.0
2021-11-22 10:00:00,94.29,94.42,94.11,94.42,300.0,94.29,94.42,94.11,94.42,300.0
2021-11-22 10:30:00,94.21,94.83,93.53,93.62,700.0,94.21,94.83,93.53,93.62,700.0
2021-11-22 11:00:00,93.29,93.29,92.84,92.84,300.0,93.29,93.29,92.84,92.84,300.0
2021-11-22 11:30:00,92.88,92.88,91.41,91.42,430.0,92.88,92.88,91.41,91.42,430.0
2021-11-22 12:00:00,91.38,91.44,91.29,91.29,400.0,91.38,91.44,91.29,91.29,400.0
2021-11-22 12:30:00,91.69,91.69,91.69,91.69,100.0,91.69,91.69,91.69,91.69,100.0
2021-11-22 13:00:00,91.7,91.77,91.7,91.77,300.0,91.7,91.77,91.7,91.77,300.0
2021-11-22 13:30:00,91.83,92.01,91.74,91.83,500.0,91.83,92.01,91.74,91.83,500.0
2021-11-22 14:00:00,91.68,91.85,91.68,91.85,200.0,91.68,91.85,91.68,91.85,200.0
2021-11-22 14:30:00,92.0,92.0,92.0,92.0,100.0,92.0,92.0,92.0,92.0,100.0
2021-11-22 15:00:00,92.23,92.23,92.04,92.04,400.0,92.23,92.23,92.04,92.04,400.0
2021-11-22 15:30:00,91.0,91.0,90.66,90.78,1100.0,91.0,91.0,90.66,90.78,1100.0
2021-11-23 09:30:00,90.91,91.0,90.91,90.98,400.0,90.91,91.0,90.91,90.98,400.0
2021-11-23 10:00:00,90.72,90.87,90.19,90.19,499.0,90.72,90.87,90.19,90.19,499.0
2021-11-23 10:30:00,89.9,89.9,89.9,89.9,100.0,89.9,89.9,89.9,89.9,100.0
2021-11-23 11:00:00,89.11,89.81,89.11,89.74,500.0,89.11,89.81,89.11,89.74,500.0
2021-11-23 11:30:00,89.74,89.74,89.74,89.74,0.0,89.74,89.74,89.74,89.74,0.0
2021-11-23 12:00:00,89.44,89.44,89.19,89.29,700.0,89.44,89.44,89.19,89.29,700.0
2021-11-23 12:30:00,89.43,89.43,89.43,89.43,100.0,89.43,89.43,89.43,89.43,100.0
2021-11-23 13:00:00,89.31,89.32,89.31,89.32,200.0,89.31,89.32,89.31,89.32,200.0
2021-11-23 13:30:00,88.88,89.15,88.84,89.15,300.0,88.88,89.15,88.84,89.15,300.0
2021-11-23 14:00:00,89.04,89.11,88.75,89.11,694.0,89.04,89.11,88.75,89.11,694.0
2021-11-23 14:30:00,89.04,89.56,89.04,89.42,600.0,89.04,89.56,89.04,89.42,600.0
2021-11-23 15:00:00,89.42,89.42,89.42,89.42,0.0,89.42,89.42,89.42,89.42,0.0
2021-11-23 15:30:00,89.7,89.88,89.17,89.33,2759.0,89.7,89.88,89.17,89.33,2759.0
2021-11-24 09:30:00,88.32,88.32,87.44,87.44,400.0,88.32,88.32,87.44,87.44,400.0
2021-11-24 10:00:00,88.69,89.16,88.69,89.16,300.0,88.69,89.16,88.69,89.16,300.0
2021-11-24 10:30:00,89.55,89.55,89.19,89.21,300.0,89.55,89.55,89.19,89.21,300.0
2021-11-24 11:00:00,89.36,89.67,89.36,89.58,300.0,89.36,89.67,89.36,89.58,300.0
2021-11-24 11:30:00,89.19,89.19,89.19,89.19,100.0,89.19,89.19,89.19,89.19,100.0
2021-11-24 12:00:00,89.19,89.19,89.19,89.19,100.0,89.19,89.19,89.19,89.19,100.0
2021-11-24 12:30:00,89.04,89.19,89.04,89.19,200.0,89.04,89.19,89.04,89.19,200.0
2021-11-24 13:00:00,89.29,89.29,89.29,89.29,100.0,89.29,89.29,89.29,89.29,100.0
2021-11-24 13:30:00,89.29,89.29,89.29,89.29,0.0,89.29,89.29,89.29,89.29,0.0
2021-11-24 14:00:00,89.06,89.06,88.92,88.92,200.0,89.06,89.06,88.92,88.92,200.0
2021-11-24 14:30:00,89.11,89.11,89.08,89.08,400.0,89.11,89.11,89.08,89.08,400.0
2021-11-24 15:00:00,89.09,89.25,89.07,89.25,400.0,89.09,89.25,89.07,89.25,400.0
2021-11-24 15:30:00,89.29,89.49,89.29,89.48,400.0,89.29,89.49,89.29,89.48,400.0
2021-11-26 09:30:00,87.55,87.55,87.55,87.55,570.0,87.55,87.55,87.55,87.55,570.0
2021-11-26 10:00:00,86.54,86.84,86.54,86.84,200.0,86.54,86.84,86.54,86.84,200.0
2021-11-26 10:30:00,85.77,85.78,85.66,85.66,300.0,85.77,85.78,85.66,85.66,300.0
2021-11-26 11:00:00,85.56,85.58,84.84,85.07,1100.0,85.56,85.58,84.84,85.07,1100.0
2021-11-26 11:30:00,85.08,85.46,84.96,85.17,1100.0,85.08,85.46,84.96,85.17,1100.0
2021-11-26 12:00:00,85.27,85.49,85.05,85.36,600.0,85.27,85.49,85.05,85.36,600.0
2021-11-26 12:30:00,85.87,85.87,85.05,85.27,1000.0,85.87,85.87,85.05,85.27,1000.0
2021-11-29 09:30:00,87.6,87.6,87.31,87.59,600.0,87.6,87.6,87.31,87.59,600.0
2021-11-29 10:00:00,87.65,87.92,87.5,87.92,600.0,87.65,87.92,87.5,87.92,600.0
2021-11-29 10:30:00,86.8,87.29,86.67,87.04,600.0,86.8,87.29,86.67,87.04,600.0
2021-11-29 11:00:00,87.55,87.55,86.87,86.87,900.0,87.55,87.55,86.87,86.87,900.0
2021-11-29 11:30:00,86.66,87.08,86.66,87.08,400.0,86.66,87.08,86.66,87.08,400.0
2021-11-29 12:00:00,87.3,87.3,87.1,87.17,1000.0,87.3,87.3,87.1,87.17,1000.0
2021-11-29 12:30:00,87.23,87.38,87.23,87.38,500.0,87.23,87.38,87.23,87.38,500.0
2021-11-29 13:00:00,87.36,87.36,87.05,87.05,600.0,87.36,87.36,87.05,87.05,600.0
2021-11-29 13:30:00,87.16,87.17,86.86,86.95,1000.0,87.16,87.17,86.86,86.95,1000.0
2021-11-29 14:00:00,86.98,86.98,86.7,86.7,900.0,86.98,86.98,86.7,86.7,900.0
2021-11-29 14:30:00,86.64,86.94,86.53,86.82,1600.0,86.64,86.94,86.53,86.82,1600.0
2021-11-29 15:00:00,86.8,87.4,86.63,87.2,1900.0,86.8,87.4,86.63,87.2,1900.0
2021-11-29 15:30:00,87.31,88.18,87.25,88.17,3888.0,87.31,88.18,87.25,88.17,3888.0
2021-11-30 09:30:00,88.22,88.45,88.04,88.11,2287.0,88.22,88.45,88.04,88.11,2287.0
2021-11-30 10:00:00,88.11,88.11,88.11,88.11,0.0,88.11,88.11,88.11,88.11,0.0
2021-11-30 10:30:00,88.29,88.36,87.48,87.48,1100.0,88.29,88.36,87.48,87.48,1100.0
2021-11-30 11:00:00,85.95,86.2,85.86,85.87,999.0,85.95,86.2,85.86,85.87,999.0
2021-11-30 11:30:00,85.51,85.56,85.45,85.56,400.0,85.51,85.56,85.45,85.56,400.0
2021-11-30 12:00:00,85.38,85.38,84.51,84.95,488.0,85.38,85.38,84.51,84.95,488.0
2021-11-30 12:30:00,84.95,84.95,84.95,84.95,0.0,84.95,84.95,84.95,84.95,0.0
2021-11-30 13:00:00,84.76,84.77,84.76,84.76,300.0,84.76,84.77,84.76,84.76,300.0
2021-11-30 13:30:00,84.94,85.46,84.94,85.46,400.0,84.94,85.46,84.94,85.46,400.0
2021-11-30 14:00:00,85.49,85.79,85.49,85.75,600.0,85.49,85.79,85.49,85.75,600.0
2021-11-30 14:30:00,85.63,85.63,85.53,85.53,200.0,85.63,85.63,85.53,85.53,200.0
2021-11-30 15:00:00,85.71,85.89,85.55,85.89,400.0,85.71,85.89,85.55,85.89,400.0
2021-11-30 15:30:00,85.75,86.17,85.49,85.79,1500.0,85.75,86.17,85.49,85.79,1500.0
2021-12-01 09:30:00,88.58,90.97,88.58,90.97,2448.0,88.58,90.97,88.58,90.97,2448.0
2021-12-01 10:00:00,91.03,92.05,90.92,91.25,5100.0,91.03,92.05,90.92,91.25,5100.0
2021-12-01 10:30:00,90.81,90.81,90.3,90.54,1200.0,90.81,90.81,90.3,90.54,1200.0
2021-12-01 11:00:00,90.46,91.08,90.46,90.62,953.0,90.46,91.08,90.46,90.62,953.0
2021-12-01 11:30:00,90.5,90.5,89.84,89.84,600.0,90.5,90.5,89.84,89.84,600.0
2021-12-01 12:00:00,89.93,90.54,89.93,90.13,600.0,89.93,90.54,89.93,90.13,600.0
2021-12-01 12:30:00,90.31,90.51,90.11,90.12,400.0,90.31,90.51,90.11,90.12,400.0
2021-12-01 13:00:00,89.17,89.17,88.71,88.74,995.0,89.17,89.17,88.71,88.74,995.0
2021-12-01 13:30:00,88.75,88.75,88.04,88.1,600.0,88.75,88.75,88.04,88.1,600.0
2021-12-01 14:00:00,87.72,87.84,87.26,87.84,1000.0,87.72,87.84,87.26,87.84,1000.0
2021-12-01 14:30:00,88.07,88.47,87.96,87.96,1000.0,88.07,88.47,87.96,87.96,1000.0
2021-12-01 15:00:00,87.38,87.45,86.87,86.93,1300.0,87.38,87.45,86.87,86.93,1300.0
2021-12-01 15:30:00,86.97,87.71,86.75,86.91,4188.0,86.97,87.71,86.75,86.91,4188.0
2021-12-02 09:30:00,87.85,90.45,87.85,90.45,1368.0,87.85,90.45,87.85,90.45,1368.0
2021-12-02 10:00:00,90.11,90.11,89.07,89.13,1300.0,90.11,90.11,89.07,89.13,1300.0
2021-12-02 10:30:00,87.56,89.23,87.33,88.96,1800.0,87.56,89.23,87.33,88.96,1800.0
2021-12-02 11:00:00,89.59,89.9,89.34,89.76,1000.0,89.59,89.9,89.34,89.76,1000.0
2021-12-02 11:30:00,90.02,90.02,88.32,88.74,1800.0,90.02,90.02,88.32,88.74,1800.0
2021-12-02 12:00:00,88.62,89.7,88.62,89.67,1600.0,88.62,89.7,88.62,89.67,1600.0
2021-12-02 12:30:00,89.67,89.67,89.47,89.47,300.0,89.67,89.67,89.47,89.47,300.0
2021-12-02 13:00:00,88.97,88.97,88.51,88.55,1000.0,88.97,88.97,88.51,88.55,1000.0
2021-12-02 13:30:00,88.78,89.01,88.75,88.96,1100.0,88.78,89.01,88.75,88.96,1100.0
2021-12-02 14:00:00,89.05,89.13,88.98,89.13,400.0,89.05,89.13,88.98,89.13,400.0
2021-12-02 14:30:00,89.68,89.68,89.32,89.32,400.0,89.68,89.68,89.32,89.32,400.0
2021-12-02 15:00:00,89.42,89.72,89.42,89.57,1000.0,89.42,89.72,89.42,89.57,1000.0
2021-12-02 15:30:00,89.73,89.73,88.59,89.35,2500.0,89.73,89.73,88.59,89.35,2500.0
2021-12-03 09:30:00,89.84,89.84,87.75,87.93,2000.0,89.84,89.84,87.75,87.93,2000.0
2021-12-03 10:00:00,87.94,87.94,86.55,86.55,1700.0,87.94,87.94,86.55,86.55,1700.0
2021-12-03 10:30:00,86.29,86.29,85.66,85.66,700.0,86.29,86.29,85.66,85.66,700.0
2021-12-03 11:00:00,86.06,86.78,85.57,86.78,1300.0,86.06,86.78,85.57,86.78,1300.0
2021-12-03 11:30:00,86.87,87.08,86.53,86.53,1100.0,86.87,87.08,86.53,86.53,1100.0
2021-12-03 12:00:00,86.07,86.65,85.63,86.65,800.0,86.07,86.65,85.63,86.65,800.0
2021-12-03 12:30:00,86.39,86.74,85.94,85.94,400.0,86.39,86.74,85.94,85.94,400.0
2021-12-03 13:00:00,86.13,86.23,86.1,86.23,300.0,86.13,86.23,86.1,86.23,300.0
2021-12-03 13:30:00,85.4,85.42,85.29,85.29,500.0,85.4,85.42,85.29,85.29,500.0
2021-12-03 14:00:00,85.09,85.3,84.87,85.3,594.0,85.09,85.3,84.87,85.3,594.0
2021-12-03 14:30:00,85.15,85.52,85.15,85.45,2036.0,85.15,85.52,85.15,85.45,2036.0
2021-12-03 15:00:00,85.24,86.13,85.24,86.13,300.0,85.24,86.13,85.24,86.13,300.0
2021-12-03 15:30:00,86.18,86.18,85.14,85.95,1600.0,86.18,86.18,85.14,85.95,1600.0
2021-12-06 09:30:00,86.53,86.53,84.42,84.43,1150.0,86.53,86.53,84.42,84.43,1150.0
2021-12-06 10:00:00,84.26,85.71,84.06,85.71,1100.0,84.26,85.71,84.06,85.71,1100.0
2021-12-06 10:30:00,85.66,86.04,84.85,85.15,900.0,85.66,86.04,84.85,85.15,900.0
2021-12-06 11:00:00,85.43,85.51,85.24,85.51,4270.0,85.43,85.51,85.24,85.51,4270.0
2021-12-06 11:30:00,85.76,86.28,85.5,86.28,950.0,85.76,86.28,85.5,86.28,950.0
2021-12-06 12:00:00,86.12,86.67,86.08,86.67,650.0,86.12,86.67,86.08,86.67,650.0
2021-12-06 12:30:00,86.73,86.73,86.13,86.13,788.0,86.73,86.73,86.13,86.13,788.0
2021-12-06 13:00:00,86.19,86.49,86.19,86.25,847.0,86.19,86.49,86.19,86.25,847.0
2021-12-06 13:30:00,86.53,86.79,86.53,86.72,839.0,86.53,86.79,86.53,86.72,839.0
2021-12-06 14:00:00,87.05,87.05,86.82,86.88,1229.0,87.05,87.05,86.82,86.88,1229.0
2021-12-06 14:30:00,86.57,86.57,86.1,86.15,1376.0,86.57,86.57,86.1,86.15,1376.0
2021-12-06 15:00:00,86.16,86.47,86.16,86.18,1939.0,86.16,86.47,86.16,86.18,1939.0
2021-12-06 15:30:00,86.07,86.07,85.26,85.27,2107.0,86.07,86.07,85.26,85.27,2107.0
2021-12-07 09:30:00,87.55,88.32,87.26,88.2,1082.0,87.55,88.32,87.26,88.2,1082.0
2021-12-07 10:00:00,87.89,88.64,87.89,88.52,1495.0,87.89,88.64,87.89,88.52,1495.0
2021-12-07 10:30:00,88.48,89.64,88.48,89.54,1200.0,88.48,89.64,88.48,89.54,1200.0
2021-12-07 11:00:00,89.95,89.95,89.59,89.59,1300.0,89.95,89.95,89.59,89.59,1300.0
2021-12-07 11:30:00,90.02,90.02,89.6,89.81,500.0,90.02,90.02,89.6,89.81,500.0
2021-12-07 12:00:00,90.08,90.23,90.08,90.17,306.0,90.08,90.23,90.08,90.17,306.0
2021-12-07 12:30:00,90.24,90.29,89.93,90.06,800.0,90.24,90.29,89.93,90.06,800.0
2021-12-07 13:00:00,89.81,89.81,89.53,89.53,500.0,89.81,89.81,89.53,89.53,500.0
2021-12-07 13:30:00,89.86,89.86,89.73,89.73,3184.0,89.86,89.86,89.73,89.73,3184.0
2021-12-07 14:00:00,89.72,89.72,89.69,89.69,400.0,89.72,89.72,89.69,89.69,400.0
2021-12-07 14:30:00,89.74,89.9,89.7,89.9,1000.0,89.74,89.9,89.7,89.9,1000.0
2021-12-07 15:00:00,90.07,90.14,89.89,89.89,1200.0,90.07,90.14,89.89,89.89,1200.0
2021-12-07 15:30:00,89.87,90.03,89.47,90.03,2200.0,89.87,90.03,89.47,90.03,2200.0
2021-12-08 09:30:00,88.98,89.95,88.98,89.14,1900.0,88.98,89.95,88.98,89.14,1900.0
2021-12-08 10:00:00,89.15,90.1,89.15,90.04,1100.0,89.15,90.1,89.15,90.04,1100.0
2021-12-08 10:30:00,89.82,89.94,89.66,89.94,300.0,89.82,89.94,89.66,89.94,300.0
2021-12-08 11:00:00,89.99,90.37,89.99,90.31,600.0,89.99,90.37,89.99,90.31,600.0
2021-12-08 11:30:00,90.46,90.46,90.24,90.33,900.0,90.46,90.46,90.24,90.33,900.0
2021-12-08 12:00:00,90.25,90.25,90.15,90.15,699.0,90.25,90.25,90.15,90.15,699.0
2021-12-08 12:30:00,90.12,90.28,89.92,89.92,700.0,90.12,90.28,89.92,89.92,700.0
2021-12-08 13:00:00,89.74,90.5,89.74,90.5,500.0,89.74,90.5,89.74,90.5,500.0
2021-12-08 13:30:00,90.69,90.69,90.29,90.5,1717.0,90.69,90.69,90.29,90.5,1717.0
2021-12-08 14:00:00,90.49,90.49,90.15,90.24,915.0,90.49,90.49,90.15,90.24,915.0
2021-12-08 14:30:00,90.24,90.32,90.01,90.32,1000.0,90.24,90.32,90.01,90.32,1000.0
2021-12-08 15:00:00,90.48,90.59,90.39,90.39,600.0,90.48,90.59,90.39,90.39,600.0
2021-12-08 15:30:00,90.49,90.71,90.49,90.61,2540.0,90.49,90.71,90.49,90.61,2540.0
2021-12-09 09:30:00,90.66,90.79,90.15,90.15,800.0,90.66,90.79,90.15,90.15,800.0
2021-12-09 10:00:00,90.0,90.0,90.0,90.0,100.0,90.0,90.0,90.0,90.0,100.0
2021-12-09 10:30:00,89.35,89.73,89.35,89.73,900.0,89.35,89.73,89.35,89.73,900.0
2021-12-09 11:00:00,89.67,89.67,89.5,89.63,400.0,89.67,89.67,89.5,89.63,400.0
2021-12-09 11:30:00,89.64,89.64,89.57,89.6,400.0,89.64,89.64,89.57,89.6,400.0
2021-12-09 12:00:00,89.48,89.48,89.16,89.46,1200.0,89.48,89.48,89.16,89.46,1200.0
2021-12-09 12:30:00,89.51,89.61,89.51,89.6,500.0,89.51,89.61,89.51,89.6,500.0
2021-12-09 13:00:00,89.36,89.36,89.19,89.19,300.0,89.36,89.36,89.19,89.19,300.0
2021-12-09 13:30:00,89.36,89.36,88.6,88.96,700.0,89.36,89.36,88.6,88.96,700.0
2021-12-09 14:00:00,88.97,88.97,88.16,88.16,1400.0,88.97,88.97,88.16,88.16,1400.0
2021-12-09 14:30:00,88.11,88.2,87.96,88.08,1200.0,88.11,88.2,87.96,88.08,1200.0
2021-12-09 15:00:00,88.11,88.22,87.47,87.67,1600.0,88.11,88.22,87.47,87.67,1600.0
2021-12-09 15:30:00,87.78,87.94,87.47,87.47,1600.0,87.78,87.94,87.47,87.47,1600.0
2021-12-10 09:30:00,88.99,89.41,87.19,87.19,1100.0,88.99,89.41,87.19,87.19,1100.0
2021-12-10 10:00:00,87.68,88.11,87.39,87.98,2000.0,87.68,88.11,87.39,87.98,2000.0
2021-12-10 10:30:00,87.44,87.44,87.15,87.15,200.0,87.44,87.44,87.15,87.15,200.0
2021-12-10 11:00:00,87.13,87.35,86.84,87.11,9963.0,87.13,87.35,86.84,87.11,9963.0
2021-12-10 11:30:00,87.16,87.52,87.16,87.49,419.0,87.16,87.52,87.16,87.49,419.0
2021-12-10 12:00:00,87.76,87.8,87.76,87.77,400.0,87.76,87.8,87.76,87.77,400.0
2021-12-10 12:30:00,87.58,87.7,87.57,87.66,878.0,87.58,87.7,87.57,87.66,878.0
2021-12-10 13:00:00,87.6,87.66,87.48,87.48,666.0,87.6,87.66,87.48,87.48,666.0
2021-12-10 13:30:00,87.59,87.59,87.23,87.23,800.0,87.59,87.59,87.23,87.23,800.0
2021-12-10 14:00:00,87.16,87.25,87.16,87.21,800.0,87.16,87.25,87.16,87.21,800.0
2021-12-10 14:30:00,87.2,87.21,86.91,86.91,400.0,87.2,87.21,86.91,86.91,400.0
2021-12-10 15:00:00,86.82,86.97,86.78,86.97,800.0,86.82,86.97,86.78,86.97,800.0
2021-12-10 15:30:00,87.1,87.25,86.94,87.12,1300.0,87.1,87.25,86.94,87.12,1300.0
2021-12-13 10:00:00,86.58,86.58,85.96,85.96,1584.0,86.58,86.58,85.96,85.96,1584.0
2021-12-13 10:30:00,86.15,86.35,86.1,86.35,500.0,86.15,86.35,86.1,86.35,500.0
2021-12-13 11:00:00,85.73,85.73,85.51,85.51,400.0,85.73,85.73,85.51,85.51,400.0
2021-12-13 11:30:00,85.36,85.36,84.87,84.92,800.0,85.36,85.36,84.87,84.92,800.0
2021-12-13 12:00:00,84.92,85.58,84.92,85.52,1000.0,84.92,85.58,84.92,85.52,1000.0
2021-12-13 12:30:00,85.64,85.64,85.23,85.23,300.0,85.64,85.64,85.23,85.23,300.0
2021-12-13 13:00:00,85.23,85.23,85.23,85.23,0.0,85.23,85.23,85.23,85.23,0.0
2021-12-13 13:30:00,84.69,85.28,84.67,85.28,900.0,84.69,85.28,84.67,85.28,900.0
2021-12-13 14:00:00,85.41,85.41,85.41,85.41,100.0,85.41,85.41,85.41,85.41,100.0
2021-12-13 14:30:00,85.64,85.9,85.64,85.9,3511.0,85.64,85.9,85.64,85.9,3511.0
2021-12-13 15:00:00,86.05,86.26,85.85,85.85,2609.0,86.05,86.26,85.85,85.85,2609.0
2021-12-13 15:30:00,85.99,86.38,85.62,85.62,1708.0,85.99,86.38,85.62,85.62,1708.0
2021-12-14 09:30:00,84.96,86.23,84.89,86.05,800.0,84.96,86.23,84.89,86.05,800.0
2021-12-14 10:00:00,86.01,86.54,86.01,86.51,400.0,86.01,86.54,86.01,86.51,400.0
2021-12-14 10:30:00,86.06,86.06,85.85,85.93,500.0,86.06,86.06,85.85,85.93,500.0
2021-12-14 11:00:00,85.91,86.12,85.85,85.97,1000.0,85.91,86.12,85.85,85.97,1000.0
2021-12-14 11:30:00,86.02,86.16,85.85,86.14,1100.0,86.02,86.16,85.85,86.14,1100.0
2021-12-14 12:00:00,86.0,86.33,86.0,86.11,500.0,86.0,86.33,86.0,86.11,500.0
2021-12-14 12:30:00,86.06,86.1,86.06,86.07,300.0,86.06,86.1,86.06,86.07,300.0
2021-12-14 13:00:00,86.16,86.55,86.16,86.55,900.0,86.16,86.55,86.16,86.55,900.0
2021-12-14 13:30:00,86.54,86.56,86.03,86.03,1600.0,86.54,86.56,86.03,86.03,1600.0
2021-12-14 14:00:00,85.91,86.64,85.91,86.35,1600.0,85.91,86.64,85.91,86.35,1600.0
2021-12-14 14:30:00,86.33,86.53,86.25,86.4,1500.0,86.33,86.53,86.25,86.4,1500.0
2021-12-14 15:00:00,86.44,86.72,86.44,86.56,1400.0,86.44,86.72,86.44,86.56,1400.0
2021-12-14 15:30:00,86.67,86.69,85.76,85.94,2723.0,86.67,86.69,85.76,85.94,2723.0
2021-12-15 09:30:00,86.0,86.0,85.06,85.06,467.0,86.0,86.0,85.06,85.06,467.0
2021-12-15 10:00:00,85.32,85.32,85.14,85.14,200.0,85.32,85.32,85.14,85.14,200.0
2021-12-15 10:30:00,85.53,85.76,85.18,85.18,2100.0,85.53,85.76,85.18,85.18,2100.0
2021-12-15 11:00:00,85.11,85.41,84.99,85.29,1400.0,85.11,85.41,84.99,85.29,1400.0
2021-12-15 11:30:00,85.04,85.04,84.84,85.02,500.0,85.04,85.04,84.84,85.02,500.0
2021-12-15 12:00:00,84.88,84.88,84.86,84.86,200.0,84.88,84.88,84.86,84.86,200.0
2021-12-15 12:30:00,85.04,85.04,85.04,85.04,100.0,85.04,85.04,85.04,85.04,100.0
2021-12-15 13:00:00,85.29,85.29,85.12,85.15,500.0,85.29,85.29,85.12,85.15,500.0
2021-12-15 13:30:00,85.22,85.27,85.22,85.27,300.0,85.22,85.27,85.22,85.27,300.0
2021-12-15 14:00:00,85.4,86.31,85.16,85.84,800.0,85.4,86.31,85.16,85.84,800.0
2021-12-15 14:30:00,85.73,86.03,85.73,85.88,700.0,85.73,86.03,85.73,85.88,700.0
2021-12-15 15:00:00,86.0,87.6,86.0,87.6,448.0,86.0,87.6,86.0,87.6,448.0
2021-12-15 15:30:00,87.91,88.22,87.44,88.21,1248.0,87.91,88.22,87.44,88.21,1248.0
2021-12-16 09:30:00,88.02,88.33,87.28,88.33,600.0,88.02,88.33,87.28,88.33,600.0
2021-12-16 10:00:00,87.17,87.18,87.03,87.18,300.0,87.17,87.18,87.03,87.18,300.0
2021-12-16 10:30:00,87.41,87.5,86.57,86.57,1500.0,87.41,87.5,86.57,86.57,1500.0
2021-12-16 11:00:00,86.08,86.26,85.87,86.26,700.0,86.08,86.26,85.87,86.26,700.0
2021-12-16 11:30:00,85.82,85.82,85.37,85.38,400.0,85.82,85.82,85.37,85.38,400.0
2021-12-16 12:00:00,85.57,85.57,83.64,83.64,2200.0,85.57,85.57,83.64,83.64,2200.0
2021-12-16 12:30:00,84.21,84.21,83.69,83.69,400.0,84.21,84.21,83.69,83.69,400.0
2021-12-16 13:00:00,83.93,84.21,83.89,84.13,1100.0,83.93,84.21,83.89,84.13,1100.0
2021-12-16 13:30:00,83.92,84.3,83.68,83.93,917.0,83.92,84.3,83.68,83.93,917.0
2021-12-16 14:00:00,83.69,83.69,83.02,83.02,600.0,83.69,83.69,83.02,83.02,600.0
2021-12-16 14:30:00,82.95,83.2,82.57,83.02,900.0,82.95,83.2,82.57,83.02,900.0
2021-12-16 15:00:00,83.07,83.39,83.03,83.39,500.0,83.07,83.39,83.03,83.39,500.0
2021-12-16 15:30:00,83.66,83.96,83.32,83.78,2200.0,83.66,83.96,83.32,83.78,2200.0
2021-12-17 09:30:00,82.8,83.78,82.17,83.74,920.0,82.8,83.78,82.17,83.74,920.0
2021-12-17 10:00:00,83.36,84.18,83.36,83.88,1981.0,83.36,84.18,83.36,83.88,1981.0
2021-12-17 10:30:00,84.41,86.01,84.41,85.86,1000.0,84.41,86.01,84.41,85.86,1000.0
2021-12-17 11:00:00,84.98,85.59,84.97,85.39,906.0,84.98,85.59,84.97,85.39,906.0
2021-12-17 11:30:00,84.88,84.88,84.43,84.47,500.0,84.88,84.88,84.43,84.47,500.0
2021-12-17 12:00:00,84.28,84.28,83.9,84.05,1400.0,84.28,84.28,83.9,84.05,1400.0
2021-12-17 12:30:00,84.18,84.2,84.04,84.04,900.0,84.18,84.2,84.04,84.04,900.0
2021-12-17 13:00:00,84.24,84.41,84.11,84.41,600.0,84.24,84.41,84.11,84.41,600.0
2021-12-17 13:30:00,84.66,84.66,84.66,84.66,200.0,84.66,84.66,84.66,84.66,200.0
2021-12-17 14:00:00,84.8,84.84,84.63,84.84,400.0,84.8,84.84,84.63,84.84,400.0
2021-12-17 14:30:00,84.94,85.44,84.93,85.15,800.0,84.94,85.44,84.93,85.15,800.0
2021-12-17 15:00:00,85.5,85.5,85.16,85.16,500.0,85.5,85.5,85.16,85.16,500.0
2021-12-17 15:30:00,85.05,85.05,84.46,84.71,2987.0,85.05,85.05,84.46,84.71,2987.0
2021-12-20 09:30:00,83.86,83.86,83.07,83.66,1064.0,83.86,83.86,83.07,83.66,1064.0
2021-12-20 10:00:00,83.62,83.93,83.37,83.75,1436.0,83.62,83.93,83.37,83.75,1436.0
2021-12-20 10:30:00,83.58,83.58,82.91,82.97,400.0,83.58,83.58,82.91,82.97,400.0
2021-12-20 11:00:00,82.87,82.87,82.06,82.15,2112.0,82.87,82.87,82.06,82.15,2112.0
2021-12-20 11:30:00,81.92,81.97,81.63,81.97,1299.0,81.92,81.97,81.63,81.97,1299.0
2021-12-20 12:00:00,82.07,82.1,81.83,81.86,1200.0,82.07,82.1,81.83,81.86,1200.0
2021-12-20 12:30:00,81.75,81.79,81.33,81.33,496.0,81.75,81.79,81.33,81.33,496.0
2021-12-20 13:00:00,81.33,81.61,81.33,81.59,800.0,81.33,81.61,81.33,81.59,800.0
2021-12-20 13:30:00,82.06,82.33,82.05,82.05,1489.0,82.06,82.33,82.05,82.05,1489.0
2021-12-20 14:00:00,82.12,82.24,81.88,81.94,2471.0,82.12,82.24,81.88,81.94,2471.0
2021-12-20 14:30:00,81.83,82.39,81.83,82.32,1550.0,81.83,82.39,81.83,82.32,1550.0
2021-12-20 15:00:00,82.66,83.03,82.66,83.03,2079.0,82.66,83.03,82.66,83.03,2079.0
2021-12-20 15:30:00,82.79,83.02,82.76,83.0,3470.0,82.79,83.02,82.76,83.0,3470.0
2021-12-21 09:30:00,83.6,83.78,83.6,83.78,200.0,83.6,83.78,83.6,83.78,200.0
2021-12-21 10:00:00,83.75,84.09,83.55,84.09,1900.0,83.75,84.09,83.55,84.09,1900.0
2021-12-21 10:30:00,83.27,83.83,83.27,83.83,490.0,83.27,83.83,83.27,83.83,490.0
2021-12-21 11:00:00,83.95,84.15,83.95,84.09,2650.0,83.95,84.15,83.95,84.09,2650.0
2021-12-21 11:30:00,84.01,84.01,83.99,83.99,200.0,84.01,84.01,83.99,83.99,200.0
2021-12-21 12:00:00,84.14,84.22,84.14,84.22,200.0,84.14,84.22,84.14,84.22,200.0
2021-12-21 12:30:00,84.22,84.22,84.22,84.22,0.0,84.22,84.22,84.22,84.22,0.0
2021-12-21 13:00:00,84.38,84.91,84.38,84.91,419.0,84.38,84.91,84.38,84.91,419.0
2021-12-21 13:30:00,84.82,84.93,84.8,84.93,1072.0,84.82,84.93,84.8,84.93,1072.0
2021-12-21 14:00:00,85.14,85.17,85.14,85.17,200.0,85.14,85.17,85.14,85.17,200.0
2021-12-21 14:30:00,84.91,85.05,84.91,85.05,400.0,84.91,85.05,84.91,85.05,400.0
2021-12-21 15:00:00,85.0,85.15,84.93,85.01,1300.0,85.0,85.15,84.93,85.01,1300.0
2021-12-21 15:30:00,85.02,85.12,84.57,85.12,2494.0,85.02,85.12,84.57,85.12,2494.0
2021-12-22 09:30:00,84.83,85.25,84.55,85.1,800.0,84.83,85.25,84.55,85.1,800.0
2021-12-22 10:00:00,84.81,85.2,84.6,85.11,800.0,84.81,85.2,84.6,85.11,800.0
2021-12-22 10:30:00,85.05,85.91,85.05,85.91,200.0,85.05,85.91,85.05,85.91,200.0
2021-12-22 11:00:00,85.94,86.2,85.9,86.14,1149.0,85.94,86.2,85.9,86.14,1149.0
2021-12-22 11:30:00,86.14,86.14,86.14,86.14,0.0,86.14,86.14,86.14,86.14,0.0
2021-12-22 12:00:00,86.39,86.39,86.22,86.22,200.0,86.39,86.39,86.22,86.22,200.0
2021-12-22 12:30:00,86.22,86.22,86.22,86.22,0.0,86.22,86.22,86.22,86.22,0.0
2021-12-22 13:00:00,86.2,86.2,86.2,86.2,100.0,86.2,86.2,86.2,86.2,100.0
2021-12-22 13:30:00,86.03,86.03,86.03,86.03,200.0,86.03,86.03,86.03,86.03,200.0
2021-12-22 14:00:00,85.65,85.65,85.27,85.27,300.0,85.65,85.65,85.27,85.27,300.0
2021-12-22 14:30:00,85.52,85.56,85.52,85.54,500.0,85.52,85.56,85.52,85.54,500.0
2021-12-22 15:00:00,86.05,86.1,85.91,86.1,900.0,86.05,86.1,85.91,86.1,900.0
2021-12-22 15:30:00,86.11,86.48,86.1,86.23,2100.0,86.11,86.48,86.1,86.23,2100.0
2021-12-23 09:30:00,85.93,86.83,85.93,86.83,500.0,85.93,86.83,85.93,86.83,500.0
2021-12-23 10:00:00,87.1,87.3,87.1,87.3,200.0,87.1,87.3,87.1,87.3,200.0
2021-12-23 10:30:00,87.28,87.41,87.24,87.25,1434.0,87.28,87.41,87.24,87.25,1434.0
2021-12-23 11:00:00,87.33,87.33,87.33,87.33,100.0,87.33,87.33,87.33,87.33,100.0
2021-12-23 11:30:00,87.54,87.61,87.48,87.61,300.0,87.54,87.61,87.48,87.61,300.0
2021-12-23 12:00:00,87.44,87.55,87.39,87.49,700.0,87.44,87.55,87.39,87.49,700.0
2021-12-23 12:30:00,87.52,87.53,87.42,87.42,300.0,87.52,87.53,87.42,87.42,300.0
2021-12-23 13:00:00,87.37,87.37,87.21,87.24,600.0,87.37,87.37,87.21,87.24,600.0
2021-12-23 13:30:00,87.61,87.61,87.61,87.61,100.0,87.61,87.61,87.61,87.61,100.0
2021-12-23 14:00:00,87.47,87.56,87.47,87.56,200.0,87.47,87.56,87.47,87.56,200.0
2021-12-23 14:30:00,87.56,87.56,87.56,87.56,0.0,87.56,87.56,87.56,87.56,0.0
2021-12-23 15:00:00,87.56,87.56,87.46,87.46,200.0,87.56,87.56,87.46,87.46,200.0
2021-12-23 15:30:00,87.21,87.3,86.99,86.99,2320.0,87.21,87.3,86.99,86.99,2320.0
2021-12-27 09:30:00,87.95,88.43,87.75,87.75,1181.0,87.95,88.43,87.75,87.75,1181.0
2021-12-27 10:00:00,88.43,88.87,88.43,88.87,430.0,88.43,88.87,88.43,88.87,430.0
2021-12-27 10:30:00,88.87,88.87,88.87,88.87,100.0,88.87,88.87,88.87,88.87,100.0
2021-12-27 11:00:00,88.97,89.21,88.96,88.96,300.0,88.97,89.21,88.96,88.96,300.0
2021-12-27 11:30:00,89.0,89.15,89.0,89.15,300.0,89.0,89.15,89.0,89.15,300.0
2021-12-27 12:00:00,89.15,89.15,89.15,89.15,0.0,89.15,89.15,89.15,89.15,0.0
2021-12-27 12:30:00,89.23,89.23,89.23,89.23,100.0,89.23,89.23,89.23,89.23,100.0
2021-12-27 13:00:00,89.29,89.29,89.29,89.29,100.0,89.29,89.29,89.29,89.29,100.0
2021-12-27 13:30:00,89.41,89.41,89.41,89.41,100.0,89.41,89.41,89.41,89.41,100.0
2021-12-27 14:00:00,89.62,89.63,89.62,89.63,200.0,89.62,89.63,89.62,89.63,200.0
2021-12-27 14:30:00,89.61,89.61,89.61,89.61,100.0,89.61,89.61,89.61,89.61,100.0
2021-12-27 15:00:00,89.5,89.52,89.5,89.52,300.0,89.5,89.52,89.5,89.52,300.0
2021-12-27 15:30:00,89.79,90.28,89.66,90.28,1943.0,89.79,90.28,89.66,90.28,1943.0
2021-12-28 09:30:00,89.77,89.77,89.21,89.38,500.0,89.77,89.77,89.21,89.38,500.0
2021-12-28 10:00:00,89.38,89.38,89.38,89.38,0.0,89.38,89.38,89.38,89.38,0.0
2021-12-28 10:30:00,89.32,89.4,89.32,89.4,400.0,89.32,89.4,89.32,89.4,400.0
2021-12-28 11:00:00,88.49,88.59,88.49,88.59,200.0,88.49,88.59,88.49,88.59,200.0
2021-12-28 11:30:00,88.5,88.84,88.5,88.84,400.0,88.5,88.84,88.5,88.84,400.0
2021-12-28 12:00:00,88.98,88.98,88.98,88.98,100.0,88.98,88.98,88.98,88.98,100.0
2021-12-28 12:30:00,88.48,88.54,88.48,88.54,200.0,88.48,88.54,88.48,88.54,200.0
2021-12-28 13:00:00,88.64,88.64,88.58,88.58,200.0,88.64,88.64,88.58,88.58,200.0
2021-12-28 13:30:00,88.48,88.56,88.48,88.56,200.0,88.48,88.56,88.48,88.56,200.0
2021-12-28 14:00:00,88.87,89.0,88.87,89.0,400.0,88.87,89.0,88.87,89.0,400.0
2021-12-28 14:30:00,89.19,89.19,89.03,89.07,702.0,89.19,89.19,89.03,89.07,702.0
2021-12-28 15:00:00,89.11,89.26,89.06,89.26,400.0,89.11,89.26,89.06,89.26,400.0
2021-12-28 15:30:00,89.31,89.63,89.0,89.0,810.0,89.31,89.63,89.0,89.0,810.0
2021-12-29 09:30:00,89.56,89.56,89.56,89.56,100.0,89.56,89.56,89.56,89.56,100.0
2021-12-29 10:00:00,89.55,89.55,89.19,89.35,400.0,89.55,89.55,89.19,89.35,400.0
2021-12-29 10:30:00,89.27,89.42,89.27,89.42,300.0,89.27,89.42,89.27,89.42,300.0
2021-12-29 11:00:00,89.62,89.62,89.62,89.62,200.0,89.62,89.62,89.62,89.62,200.0
2021-12-29 11:30:00,89.49,89.81,89.49,89.66,500.0,89.49,89.81,89.49,89.66,500.0
2021-12-29 12:00:00,89.4,89.5,89.39,89.5,3411.0,89.4,89.5,89.39,89.5,3411.0
2021-12-29 12:30:00,89.29,89.47,89.29,89.46,300.0,89.29,89.47,89.29,89.46,300.0
2021-12-29 13:00:00,89.42,89.42,89.21,89.21,200.0,89.42,89.42,89.21,89.21,200.0
2021-12-29 13:30:00,89.28,89.28,89.28,89.28,100.0,89.28,89.28,89.28,89.28,100.0
2021-12-29 14:00:00,89.63,89.63,89.63,89.63,100.0,89.63,89.63,89.63,89.63,100.0
2021-12-29 14:30:00,89.49,89.49,89.42,89.48,300.0,89.49,89.49,89.42,89.48,300.0
2021-12-29 15:00:00,89.64,89.64,89.41,89.41,600.0,89.64,89.64,89.41,89.41,600.0
2021-12-29 15:30:00,89.51,89.84,89.51,89.59,1300.0,89.51,89.84,89.51,89.59,1300.0
2021-12-30 09:30:00,89.84,89.84,89.84,89.84,100.0,89.84,89.84,89.84,89.84,100.0
2021-12-30 10:00:00,89.84,89.84,89.84,89.84,0.0,89.84,89.84,89.84,89.84,0.0
2021-12-30 10:30:00,89.84,89.84,89.84,89.84,0.0,89.84,89.84,89.84,89.84,0.0
2021-12-30 11:00:00,89.99,90.02,89.99,90.02,310.0,89.99,90.02,89.99,90.02,310.0
2021-12-30 11:30:00,89.99,89.99,89.92,89.95,300.0,89.99,89.99,89.92,89.95,300.0
2021-12-30 12:00:00,89.95,89.95,89.95,89.95,0.0,89.95,89.95,89.95,89.95,0.0
2021-12-30 12:30:00,89.78,89.88,89.78,89.88,200.0,89.78,89.88,89.78,89.88,200.0
2021-12-30 13:00:00,89.92,89.92,89.92,89.92,100.0,89.92,89.92,89.92,89.92,100.0
2021-12-30 13:30:00,89.82,89.82,89.71,89.71,300.0,89.82,89.82,89.71,89.71,300.0
2021-12-30 14:00:00,89.4,89.46,89.4,89.46,1200.0,89.4,89.46,89.4,89.46,1200.0
2021-12-30 14:30:00,89.65,89.65,89.65,89.65,123.0,89.65,89.65,89.65,89.65,123.0
2021-12-30 15:00:00,89.42,89.42,89.06,89.06,400.0,89.42,89.42,89.06,89.06,400.0
2021-12-30 15:30:00,89.09,89.09,88.66,88.66,400.0,89.09,89.09,88.66,88.66,400.0
2021-12-31 09:30:00,89.48,89.48,89.48,89.48,100.0,89.48,89.48,89.48,89.48,100.0
2021-12-31 10:00:00,88.85,88.85,88.85,88.85,100.0,88.85,88.85,88.85,88.85,100.0
2021-12-31 10:30:00,89.08,89.08,89.07,89.07,200.0,89.08,89.08,89.07,89.07,200.0
2021-12-31 11:00:00,89.07,89.07,89.07,89.07,0.0,89.07,89.07,89.07,89.07,0.0
2021-12-31 11:30:00,89.14,89.14,89.14,89.14,100.0,89.14,89.14,89.14,89.14,100.0
2021-12-31 12:00:00,88.96,88.96,88.72,88.72,500.0,88.96,88.96,88.72,88.72,500.0
2021-12-31 12:30:00,88.75,88.83,88.75,88.81,400.0,88.75,88.83,88.75,88.81,400.0
2021-12-31 13:00:00,88.85,88.85,88.73,88.73,305.0,88.85,88.85,88.73,88.73,305.0
2021-12-31 13:30:00,88.75,88.75,88.75,88.75,100.0,88.75,88.75,88.75,88.75,100.0
2021-12-31 14:00:00,89.24,89.24,89.03,89.04,900.0,89.24,89.24,89.03,89.04,900.0
2021-12-31 14:30:00,89.04,89.04,89.04,89.04,0.0,89.04,89.04,89.04,89.04,0.0
2021-12-31 15:00:00,89.23,89.23,89.11,89.12,300.0,89.23,89.23,89.11,89.12,300.0
2021-12-31 15:30:00,89.15,89.33,88.87,88.87,910.0,89.15,89.33,88.87,88.87,910.0
2022-01-03 09:30:00,89.95,90.31,89.95,90.31,530.0,89.95,90.31,89.95,90.31,530.0
2022-01-03 10:00:00,89.99,89.99,89.99,89.99,100.0,89.99,89.99,89.99,89.99,100.0
2022-01-03 10:30:00,89.99,89.99,89.99,89.99,100.0,89.99,89.99,89.99,89.99,100.0
2022-01-03 11:00:00,89.74,89.9,89.72,89.72,300.0,89.74,89.9,89.72,89.72,300.0
2022-01-03 11:30:00,89.31,89.31,89.31,89.31,100.0,89.31,89.31,89.31,89.31,100.0
2022-01-03 12:00:00,89.13,89.5,89.12,89.5,400.0,89.13,89.5,89.12,89.5,400.0
2022-01-03 12:30:00,89.5,89.5,89.5,89.5,0.0,89.5,89.5,89.5,89.5,0.0
2022-01-03 13:00:00,89.3,89.3,89.23,89.27,800.0,89.3,89.3,89.23,89.27,800.0
2022-01-03 13:30:00,89.09,89.09,89.07,89.07,500.0,89.09,89.09,89.07,89.07,500.0
2022-01-03 14:00:00,89.74,89.96,89.71,89.96,300.0,89.74,89.96,89.71,89.96,300.0
2022-01-03 14:30:00,89.87,89.87,89.55,89.55,300.0,89.87,89.87,89.55,89.55,300.0
2022-01-03 15:00:00,89.97,89.97,89.97,89.97,100.0,89.97,89.97,89.97,89.97,100.0
2022-01-03 15:30:00,89.92,90.01,89.63,89.63,1200.0,89.92,90.01,89.63,89.63,1200.0
2022-01-04 09:30:00,90.14,91.86,90.14,91.86,300.0,90.14,91.86,90.14,91.86,300.0
2022-01-04 10:00:00,89.63,89.63,89.0,89.0,757.0,89.63,89.63,89.0,89.0,757.0
2022-01-04 10:30:00,88.6,88.61,86.93,86.93,1416.0,88.6,88.61,86.93,86.93,1416.0
2022-01-04 11:00:00,86.49,86.49,86.31,86.31,335.0,86.49,86.49,86.31,86.31,335.0
2022-01-04 11:30:00,87.3,87.73,87.3,87.73,400.0,87.3,87.73,87.3,87.73,400.0
2022-01-04 12:00:00,87.53,87.93,87.53,87.93,498.0,87.53,87.93,87.53,87.93,498.0
2022-01-04 12:30:00,87.99,88.1,87.99,88.05,500.0,87.99,88.1,87.99,88.05,500.0
2022-01-04 13:00:00,87.74,87.9,87.74,87.8,517.0,87.74,87.9,87.74,87.8,517.0
2022-01-04 13:30:00,88.08,88.08,88.0,88.0,200.0,88.08,88.08,88.0,88.0,200.0
2022-01-04 14:00:00,88.25,88.45,88.25,88.45,400.0,88.25,88.45,88.25,88.45,400.0
2022-01-04 14:30:00,88.78,88.88,88.78,88.88,299.0,88.78,88.88,88.78,88.88,299.0
2022-01-04 15:00:00,88.91,89.3,88.89,89.3,901.0,88.91,89.3,88.89,89.3,901.0
2022-01-04 15:30:00,89.38,89.67,89.11,89.67,2652.0,89.38,89.67,89.11,89.67,2652.0
2022-01-05 09:30:00,87.31,88.1,87.31,88.02,300.0,87.31,88.1,87.31,88.02,300.0
2022-01-05 10:00:00,88.56,88.56,88.47,88.54,300.0,88.56,88.56,88.47,88.54,300.0
2022-01-05 10:30:00,88.49,88.49,87.62,87.62,300.0,88.49,88.49,87.62,87.62,300.0
2022-01-05 11:00:00,87.38,87.38,87.18,87.22,700.0,87.38,87.38,87.18,87.22,700.0
2022-01-05 11:30:00,87.36,87.36,87.29,87.35,500.0,87.36,87.36,87.29,87.35,500.0
2022-01-05 12:00:00,87.4,87.4,87.07,87.11,300.0,87.4,87.4,87.07,87.11,300.0
2022-01-05 12:30:00,86.76,86.76,86.76,86.76,200.0,86.76,86.76,86.76,86.76,200.0
2022-01-05 13:00:00,86.24,86.24,86.22,86.22,400.0,86.24,86.24,86.22,86.22,400.0
2022-01-05 13:30:00,86.5,86.55,86.35,86.35,1200.0,86.5,86.55,86.35,86.35,1200.0
2022-01-05 14:00:00,86.45,86.63,85.62,85.62,600.0,86.45,86.63,85.62,85.62,600.0
2022-01-05 14:30:00,85.22,85.22,84.79,84.9,598.0,85.22,85.22,84.79,84.9,598.0
2022-01-05 15:00:00,84.11,84.11,83.83,83.97,300.0,84.11,84.11,83.83,83.97,300.0
2022-01-05 15:30:00,83.59,84.09,83.25,83.32,1200.0,83.59,84.09,83.25,83.32,1200.0
2022-01-06 09:30:00,83.66,84.5,83.66,83.72,600.0,83.66,84.5,83.66,83.72,600.0
2022-01-06 10:00:00,83.35,84.31,83.35,84.31,254.0,83.35,84.31,83.35,84.31,254.0
2022-01-06 10:30:00,84.43,84.43,84.43,84.43,100.0,84.43,84.43,84.43,84.43,100.0
2022-01-06 11:00:00,84.6,84.71,84.6,84.6,800.0,84.6,84.71,84.6,84.6,800.0
2022-01-06 11:30:00,84.6,84.6,84.6,84.6,0.0,84.6,84.6,84.6,84.6,0.0
2022-01-06 12:00:00,84.77,85.08,84.77,84.84,500.0,84.77,85.08,84.77,84.84,500.0
2022-01-06 12:30:00,85.0,85.0,85.0,85.0,1425.0,85.0,85.0,85.0,85.0,1425.0
2022-01-06 13:00:00,84.92,84.92,84.92,84.92,100.0,84.92,84.92,84.92,84.92,100.0
2022-01-06 13:30:00,84.94,84.94,84.94,84.94,100.0,84.94,84.94,84.94,84.94,100.0
2022-01-06 14:00:00,85.35,85.5,85.35,85.47,400.0,85.35,85.5,85.35,85.47,400.0
2022-01-06 14:30:00,85.34,85.52,85.34,85.45,500.0,85.34,85.52,85.34,85.45,500.0
2022-01-06 15:00:00,85.61,85.61,85.0,85.0,500.0,85.61,85.61,85.0,85.0,500.0
2022-01-06 15:30:00,85.11,85.11,84.61,84.92,3000.0,85.11,85.11,84.61,84.92,3000.0
2022-01-07 09:30:00,86.4,87.0,85.7,85.7,712.0,86.4,87.0,85.7,85.7,712.0
2022-01-07 10:00:00,83.65,83.65,83.16,83.16,500.0,83.65,83.65,83.16,83.16,500.0
2022-01-07 10:30:00,82.04,82.16,82.04,82.16,200.0,82.04,82.16,82.04,82.16,200.0
2022-01-07 11:00:00,82.1,82.1,82.1,82.1,109.0,82.1,82.1,82.1,82.1,109.0
2022-01-07 11:30:00,81.85,82.0,81.78,81.99,612.0,81.85,82.0,81.78,81.99,612.0
2022-01-07 12:00:00,81.55,81.55,80.93,80.96,2509.0,81.55,81.55,80.93,80.96,2509.0
2022-01-07 12:30:00,80.92,81.0,80.78,81.0,702.0,80.92,81.0,80.78,81.0,702.0
2022-01-07 13:00:00,80.9,80.9,80.72,80.72,700.0,80.9,80.9,80.72,80.72,700.0
2022-01-07 13:30:00,80.48,80.94,80.48,80.94,400.0,80.48,80.94,80.48,80.94,400.0
2022-01-07 14:00:00,80.77,80.77,80.77,80.77,100.0,80.77,80.77,80.77,80.77,100.0
2022-01-07 14:30:00,80.63,80.66,80.45,80.5,1200.0,80.63,80.66,80.45,80.5,1200.0
2022-01-07 15:00:00,80.63,80.63,80.39,80.44,700.0,80.63,80.63,80.39,80.44,700.0
2022-01-07 15:30:00,80.43,80.63,80.1,80.12,2503.0,80.43,80.63,80.1,80.12,2503.0
2022-01-10 09:30:00,78.77,79.23,78.77,78.99,937.0,78.77,79.23,78.77,78.99,937.0
2022-01-10 10:00:00,78.57,79.17,78.36,79.15,1927.0,78.57,79.17,78.36,79.15,1927.0
2022-01-10 10:30:00,79.07,79.44,78.92,79.13,2400.0,79.07,79.44,78.92,79.13,2400.0
2022-01-10 11:00:00,79.16,80.42,79.16,80.42,800.0,79.16,80.42,79.16,80.42,800.0
2022-01-10 11:30:00,79.99,80.17,79.99,80.13,500.0,79.99,80.17,79.99,80.13,500.0
2022-01-10 12:00:00,80.36,80.36,79.99,80.06,801.0,80.36,80.36,79.99,80.06,801.0
2022-01-10 12:30:00,79.83,80.06,79.64,80.06,400.0,79.83,80.06,79.64,80.06,400.0
2022-01-10 13:00:00,80.48,80.58,80.28,80.58,600.0,80.48,80.58,80.28,80.58,600.0
2022-01-10 13:30:00,80.91,81.05,80.91,80.94,600.0,80.91,81.05,80.91,80.94,600.0
2022-01-10 14:00:00,81.21,81.36,81.21,81.36,409.0,81.21,81.36,81.21,81.36,409.0
2022-01-10 14:30:00,81.59,81.59,81.25,81.25,200.0,81.59,81.59,81.25,81.25,200.0
2022-01-10 15:00:00,81.44,81.44,80.88,81.18,800.0,81.44,81.44,80.88,81.18,800.0
2022-01-10 15:30:00,81.1,81.97,81.1,81.97,1100.0,81.1,81.97,81.1,81.97,1100.0
2022-01-11 09:30:00,81.5,81.61,80.75,81.36,600.0,81.5,81.61,80.75,81.36,600.0
2022-01-11 10:00:00,81.64,81.64,81.64,81.64,100.0,81.64,81.64,81.64,81.64,100.0
2022-01-11 10:30:00,81.53,81.53,80.52,80.52,700.0,81.53,81.53,80.52,80.52,700.0
2022-01-11 11:00:00,80.95,81.96,80.95,81.86,700.0,80.95,81.96,80.95,81.86,700.0
2022-01-11 11:30:00,81.86,81.86,81.86,81.86,0.0,81.86,81.86,81.86,81.86,0.0
2022-01-11 12:00:00,82.11,82.13,82.11,82.13,200.0,82.11,82.13,82.11,82.13,200.0
2022-01-11 12:30:00,81.34,81.41,81.34,81.41,300.0,81.34,81.41,81.34,81.41,300.0
2022-01-11 13:00:00,81.41,81.9,81.41,81.9,200.0,81.41,81.9,81.41,81.9,200.0
2022-01-11 13:30:00,81.74,81.91,81.74,81.88,500.0,81.74,81.91,81.74,81.88,500.0
2022-01-11 14:00:00,81.91,82.01,81.91,81.97,400.0,81.91,82.01,81.91,81.97,400.0
2022-01-11 14:30:00,82.01,82.28,81.98,82.21,700.0,82.01,82.28,81.98,82.21,700.0
2022-01-11 15:00:00,82.02,82.37,81.99,82.37,600.0,82.02,82.37,81.99,82.37,600.0
2022-01-11 15:30:00,82.42,82.42,81.81,82.2,1372.0,82.42,82.42,81.81,82.2,1372.0
2022-01-12 09:30:00,83.88,84.19,83.88,84.04,621.0,83.88,84.19,83.88,84.04,621.0
2022-01-12 10:00:00,83.84,84.05,83.77,83.83,600.0,83.84,84.05,83.77,83.83,600.0
2022-01-12 10:30:00,83.6,83.6,82.22,82.27,1200.0,83.6,83.6,82.22,82.27,1200.0
2022-01-12 11:00:00,82.23,82.52,81.51,82.02,1600.0,82.23,82.52,81.51,82.02,1600.0
2022-01-12 11:30:00,82.01,82.21,81.98,82.13,1100.0,82.01,82.21,81.98,82.13,1100.0
2022-01-12 12:00:00,82.09,82.27,82.09,82.27,200.0,82.09,82.27,82.09,82.27,200.0
2022-01-12 12:30:00,82.37,82.54,82.3,82.54,600.0,82.37,82.54,82.3,82.54,600.0
2022-01-12 13:00:00,82.57,82.57,82.45,82.45,300.0,82.57,82.57,82.45,82.45,300.0
2022-01-12 13:30:00,82.15,82.2,82.15,82.2,300.0,82.15,82.2,82.15,82.2,300.0
2022-01-12 14:00:00,82.0,82.27,81.76,82.27,600.0,82.0,82.27,81.76,82.27,600.0
2022-01-12 14:30:00,82.32,82.32,81.98,81.98,300.0,82.32,82.32,81.98,81.98,300.0
2022-01-12 15:00:00,81.84,81.91,81.68,81.76,898.0,81.84,81.91,81.68,81.76,898.0
2022-01-12 15:30:00,81.76,81.98,81.62,81.75,2731.0,81.76,81.98,81.62,81.75,2731.0
2022-01-13 09:30:00,83.66,83.66,83.66,83.66,100.0,83.66,83.66,83.66,83.66,100.0
2022-01-13 10:00:00,83.41,83.41,83.41,83.41,100.0,83.41,83.41,83.41,83.41,100.0
2022-01-13 10:30:00,82.64,82.64,82.05,82.05,700.0,82.64,82.64,82.05,82.05,700.0
2022-01-13 11:00:00,82.01,82.73,81.92,82.73,500.0,82.01,82.73,81.92,82.73,500.0
2022-01-13 11:30:00,82.93,83.2,82.93,83.2,400.0,82.93,83.2,82.93,83.2,400.0
2022-01-13 12:00:00,82.78,82.78,81.94,81.94,500.0,82.78,82.78,81.94,81.94,500.0
2022-01-13 12:30:00,81.65,81.65,81.65,81.65,100.0,81.65,81.65,81.65,81.65,100.0
2022-01-13 13:00:00,82.0,82.07,81.55,81.73,700.0,82.0,82.07,81.55,81.73,700.0
2022-01-13 13:30:00,81.73,81.73,81.73,81.73,0.0,81.73,81.73,81.73,81.73,0.0
2022-01-13 14:00:00,81.48,81.48,81.27,81.27,300.0,81.48,81.48,81.27,81.27,300.0
2022-01-13 14:30:00,81.03,81.17,81.03,81.17,517.0,81.03,81.17,81.03,81.17,517.0
2022-01-13 15:00:00,81.23,81.23,81.16,81.16,200.0,81.23,81.23,81.16,81.16,200.0
2022-01-13 15:30:00,80.99,80.99,79.86,79.95,2100.0,80.99,80.99,79.86,79.95,2100.0
2022-01-14 09:30:00,79.96,80.18,79.96,80.18,810.0,79.96,80.18,79.96,80.18,810.0
2022-01-14 10:00:00,80.21,80.21,79.9,79.9,400.0,80.21,80.21,79.9,79.9,400.0
2022-01-14 10:30:00,79.73,80.19,79.69,80.19,1302.0,79.73,80.19,79.69,80.19,1302.0
2022-01-14 11:00:00,79.99,80.2,79.6,79.97,1890.0,79.99,80.2,79.6,79.97,1890.0
2022-01-14 11:30:00,80.37,80.4,80.37,80.4,200.0,80.37,80.4,80.37,80.4,200.0
2022-01-14 12:00:00,80.13,80.15,79.99,80.15,1858.0,80.13,80.15,79.99,80.15,1858.0
2022-01-14 12:30:00,79.99,79.99,79.6,79.81,837.0,79.99,79.99,79.6,79.81,837.0
2022-01-14 13:00:00,79.8,79.92,79.77,79.81,1206.0,79.8,79.92,79.77,79.81,1206.0
2022-01-14 13:30:00,79.99,80.62,79.99,80.62,1000.0,79.99,80.62,79.99,80.62,1000.0
2022-01-14 14:00:00,80.7,80.78,80.7,80.78,300.0,80.7,80.78,80.7,80.78,300.0
2022-01-14 14:30:00,80.77,80.84,80.67,80.67,600.0,80.77,80.84,80.67,80.67,600.0
2022-01-14 15:00:00,80.45,80.51,80.33,80.45,1200.0,80.45,80.51,80.33,80.45,1200.0
2022-01-14 15:30:00,80.46,80.46,80.15,80.36,2500.0,80.46,80.46,80.15,80.36,2500.0
2022-01-18 09:30:00,78.19,78.19,77.15,77.7,300.0,78.19,78.19,77.15,77.7,300.0
2022-01-18 10:00:00,77.42,78.32,77.42,78.31,600.0,77.42,78.32,77.42,78.31,600.0
2022-01-18 10:30:00,77.37,77.42,77.37,77.42,200.0,77.37,77.42,77.37,77.42,200.0
2022-01-18 11:00:00,77.23,77.48,77.18,77.18,400.0,77.23,77.48,77.18,77.18,400.0
2022-01-18 11:30:00,77.18,77.18,77.18,77.18,0.0,77.18,77.18,77.18,77.18,0.0
2022-01-18 12:00:00,78.33,78.33,78.3,78.3,200.0,78.33,78.33,78.3,78.3,200.0
2022-01-18 12:30:00,78.04,78.04,78.04,78.04,100.0,78.04,78.04,78.04,78.04,100.0
2022-01-18 13:00:00,77.74,77.74,77.74,77.74,100.0,77.74,77.74,77.74,77.74,100.0
2022-01-18 13:30:00,78.0,78.31,78.0,78.19,600.0,78.0,78.31,78.0,78.19,600.0
2022-01-18 14:00:00,78.54,78.59,78.15,78.15,500.0,78.54,78.59,78.15,78.15,500.0
2022-01-18 14:30:00,78.46,78.74,78.46,78.74,200.0,78.46,78.74,78.46,78.74,200.0
2022-01-18 15:00:00,78.77,78.77,78.39,78.39,600.0,78.77,78.77,78.39,78.39,600.0
2022-01-18 15:30:00,78.46,78.56,77.65,77.69,3100.0,78.46,78.56,77.65,77.69,3100.0
2022-01-19 09:30:00,78.38,78.99,78.04,78.94,700.0,78.38,78.99,78.04,78.94,700.0
2022-01-19 10:00:00,78.34,78.42,78.07,78.07,300.0,78.34,78.42,78.07,78.07,300.0
2022-01-19 10:30:00,77.46,77.46,77.46,77.46,100.0,77.46,77.46,77.46,77.46,100.0
2022-01-19 11:00:00,76.45,76.45,76.45,76.45,200.0,76.45,76.45,76.45,76.45,200.0
2022-01-19 11:30:00,76.3,76.57,76.3,76.48,400.0,76.3,76.57,76.3,76.48,400.0
2022-01-19 12:00:00,76.99,77.49,76.99,77.22,600.0,76.99,77.49,76.99,77.22,600.0
2022-01-19 12:30:00,77.25,77.25,77.25,77.25,200.0,77.25,77.25,77.25,77.25,200.0
2022-01-19 13:00:00,77.24,77.24,76.79,76.79,800.0,77.24,77.24,76.79,76.79,800.0
2022-01-19 13:30:00,76.74,77.16,76.68,77.16,1433.0,76.74,77.16,76.68,77.16,1433.0
2022-01-19 14:00:00,77.31,77.31,76.48,76.48,298.0,77.31,77.31,76.48,76.48,298.0
2022-01-19 14:30:00,76.57,76.82,76.57,76.82,318.0,76.57,76.82,76.57,76.82,318.0
2022-01-19 15:00:00,76.66,76.97,76.55,76.55,600.0,76.66,76.97,76.55,76.55,600.0
2022-01-19 15:30:00,76.33,76.42,75.69,75.77,2800.0,76.33,76.42,75.69,75.77,2800.0
2022-01-20 09:30:00,76.33,76.33,76.32,76.32,260.0,76.33,76.33,76.32,76.32,260.0
2022-01-20 10:00:00,76.1,76.47,75.83,76.14,600.0,76.1,76.47,75.83,76.14,600.0
2022-01-20 10:30:00,76.72,76.72,76.7,76.7,200.0,76.72,76.72,76.7,76.7,200.0
2022-01-20 11:00:00,76.69,76.69,76.69,76.69,100.0,76.69,76.69,76.69,76.69,100.0
2022-01-20 11:30:00,76.76,76.86,76.76,76.86,200.0,76.76,76.86,76.76,76.86,200.0
2022-01-20 12:00:00,76.86,76.86,76.86,76.86,0.0,76.86,76.86,76.86,76.86,0.0
2022-01-20 12:30:00,76.73,76.73,76.6,76.6,300.0,76.73,76.73,76.6,76.6,300.0
2022-01-20 13:00:00,76.49,76.72,76.49,76.72,300.0,76.49,76.72,76.49,76.72,300.0
2022-01-20 13:30:00,76.47,76.47,76.44,76.44,200.0,76.47,76.47,76.44,76.44,200.0
2022-01-20 14:00:00,76.26,76.27,76.26,76.27,200.0,76.26,76.27,76.26,76.27,200.0
2022-01-20 14:30:00,76.25,76.25,76.25,76.25,100.0,76.25,76.25,76.25,76.25,100.0
2022-01-20 15:00:00,76.44,76.44,75.54,75.54,1791.0,76.44,76.44,75.54,75.54,1791.0
2022-01-20 15:30:00,75.49,75.49,74.64,74.72,4555.0,75.49,75.49,74.64,74.72,4555.0
2022-01-21 09:30:00,73.88,73.88,73.88,73.88,100.0,73.88,73.88,73.88,73.88,100.0
2022-01-21 10:00:00,73.44,74.72,73.44,74.47,1830.0,73.44,74.72,73.44,74.47,1830.0
2022-01-21 10:30:00,74.32,75.4,74.32,75.2,15847.0,74.32,75.4,74.32,75.2,15847.0
2022-01-21 11:00:00,75.0,75.62,74.89,75.27,19355.0,75.0,75.62,74.89,75.27,19355.0
2022-01-21 11:30:00,75.15,75.15,74.44,74.66,1200.0,75.15,75.15,74.44,74.66,1200.0
2022-01-21 12:00:00,74.94,74.99,74.21,74.21,583.0,74.94,74.99,74.21,74.21,583.0
2022-01-21 12:30:00,74.42,74.52,74.13,74.29,400.0,74.42,74.52,74.13,74.29,400.0
2022-01-21 13:00:00,74.34,74.44,73.88,73.88,700.0,74.34,74.44,73.88,73.88,700.0
2022-01-21 13:30:00,74.37,74.37,74.37,74.37,100.0,74.37,74.37,74.37,74.37,100.0
2022-01-21 14:00:00,74.54,74.54,74.24,74.24,400.0,74.54,74.54,74.24,74.24,400.0
2022-01-21 14:30:00,73.9,73.99,73.9,73.95,400.0,73.9,73.99,73.9,73.95,400.0
2022-01-21 15:00:00,73.98,73.98,73.56,73.56,1733.0,73.98,73.98,73.56,73.56,1733.0
2022-01-21 15:30:00,73.85,74.01,73.37,73.37,1479.0,73.85,74.01,73.37,73.37,1479.0
2022-01-24 10:00:00,71.94,71.94,71.94,71.94,100.0,71.94,71.94,71.94,71.94,100.0
2022-01-24 10:30:00,71.94,71.94,71.94,71.94,0.0,71.94,71.94,71.94,71.94,0.0
2022-01-24 11:00:00,71.6,71.6,71.31,71.31,200.0,71.6,71.6,71.31,71.31,200.0
2022-01-24 11:30:00,71.3,71.3,70.84,70.84,200.0,71.3,71.3,70.84,70.84,200.0
2022-01-24 12:00:00,71.16,71.16,70.13,70.13,600.0,71.16,71.16,70.13,70.13,600.0
2022-01-24 12:30:00,70.31,71.37,70.31,71.37,300.0,70.31,71.37,70.31,71.37,300.0
2022-01-24 13:00:00,71.82,71.82,71.76,71.76,300.0,71.82,71.82,71.76,71.76,300.0
2022-01-24 13:30:00,71.76,71.76,71.76,71.76,0.0,71.76,71.76,71.76,71.76,0.0
2022-01-24 14:00:00,73.22,73.22,72.81,72.81,745.0,73.22,73.22,72.81,72.81,745.0
2022-01-24 14:30:00,72.69,73.27,72.69,73.27,450.0,72.69,73.27,72.69,73.27,450.0
2022-01-24 15:00:00,73.57,74.36,73.53,74.31,1183.0,73.57,74.36,73.53,74.31,1183.0
2022-01-24 15:30:00,74.62,75.13,74.59,75.07,1274.0,74.62,75.13,74.59,75.07,1274.0
2022-01-25 09:30:00,71.81,71.81,71.81,71.81,100.0,71.81,71.81,71.81,71.81,100.0
2022-01-25 10:00:00,70.74,72.06,70.74,72.06,600.0,70.74,72.06,70.74,72.06,600.0
2022-01-25 10:30:00,71.78,72.03,71.3,71.61,722.0,71.78,72.03,71.3,71.61,722.0
2022-01-25 11:00:00,71.29,71.95,71.28,71.85,1153.0,71.29,71.95,71.28,71.85,1153.0
2022-01-25 11:30:00,71.78,72.15,71.53,71.71,571.0,71.78,72.15,71.53,71.71,571.0
2022-01-25 12:00:00,71.74,71.74,71.02,71.05,900.0,71.74,71.74,71.02,71.05,900.0
2022-01-25 12:30:00,70.69,70.75,70.59,70.75,700.0,70.69,70.75,70.59,70.75,700.0
2022-01-25 13:00:00,71.16,71.84,71.16,71.64,700.0,71.16,71.84,71.16,71.64,700.0
2022-01-25 13:30:00,71.96,72.03,71.76,71.99,500.0,71.96,72.03,71.76,71.99,500.0
2022-01-25 14:00:00,72.21,72.44,72.19,72.44,601.0,72.21,72.44,72.19,72.44,601.0
2022-01-25 14:30:00,72.22,72.71,72.22,72.71,1500.0,72.22,72.71,72.22,72.71,1500.0
2022-01-25 15:00:00,72.73,72.73,71.83,71.83,1800.0,72.73,72.73,71.83,71.83,1800.0
2022-01-25 15:30:00,71.79,72.13,71.19,71.19,2000.0,71.79,72.13,71.19,71.19,2000.0
2022-01-26 09:30:00,73.26,74.17,72.95,74.17,800.0,73.26,74.17,72.95,74.17,800.0
2022-01-26 10:00:00,74.37,74.39,74.08,74.39,800.0,74.37,74.39,74.08,74.39,800.0
2022-01-26 10:30:00,74.38,74.38,74.38,74.38,100.0,74.38,74.38,74.38,74.38,100.0
2022-01-26 11:00:00,73.96,74.4,73.89,74.2,3588.0,73.96,74.4,73.89,74.2,3588.0
2022-01-26 11:30:00,73.96,74.18,73.81,74.1,3800.0,73.96,74.18,73.81,74.1,3800.0
2022-01-26 12:00:00,74.18,74.18,73.87,73.97,700.0,74.18,74.18,73.87,73.97,700.0
2022-01-26 12:30:00,74.28,74.32,74.2,74.25,12002.0,74.28,74.32,74.2,74.25,12002.0
2022-01-26 13:00:00,74.25,74.8,74.1,74.29,2399.0,74.25,74.8,74.1,74.29,2399.0
2022-01-26 13:30:00,74.3,74.3,74.16,74.16,1500.0,74.3,74.3,74.16,74.16,1500.0
2022-01-26 14:00:00,74.88,74.88,74.0,74.0,1441.0,74.88,74.88,74.0,74.0,1441.0
2022-01-26 14:30:00,74.04,74.04,72.01,72.01,1341.0,74.04,74.04,72.01,72.01,1341.0
2022-01-26 15:00:00,71.85,71.85,70.29,71.64,1228.0,71.85,71.85,70.29,71.64,1228.0
2022-01-26 15:30:00,71.7,71.7,70.72,71.2,3500.0,71.7,71.7,70.72,71.2,3500.0
2022-01-27 09:30:00,71.84,71.99,71.43,71.99,900.0,71.84,71.99,71.43,71.99,900.0
2022-01-27 10:00:00,70.99,70.99,69.68,69.68,5199.0,70.99,70.99,69.68,69.68,5199.0
2022-01-27 10:30:00,69.53,70.14,69.0,70.14,3405.0,69.53,70.14,69.0,70.14,3405.0
2022-01-27 11:00:00,70.41,70.41,69.28,69.28,400.0,70.41,70.41,69.28,69.28,400.0
2022-01-27 11:30:00,69.53,69.8,69.53,69.8,400.0,69.53,69.8,69.53,69.8,400.0
2022-01-27 12:00:00,69.5,69.5,68.06,68.44,4900.0,69.5,69.5,68.06,68.44,4900.0
2022-01-27 12:30:00,68.31,68.49,68.07,68.47,900.0,68.31,68.49,68.07,68.47,900.0
2022-01-27 13:00:00,68.27,68.27,67.58,67.58,600.0,68.27,68.27,67.58,67.58,600.0
2022-01-27 13:30:00,67.72,67.8,67.35,67.35,2812.0,67.72,67.8,67.35,67.35,2812.0
2022-01-27 14:00:00,68.08,68.2,67.11,67.12,1500.0,68.08,68.2,67.11,67.12,1500.0
2022-01-27 14:30:00,67.17,67.51,66.85,66.85,1400.0,67.17,67.51,66.85,66.85,1400.0
2022-01-27 15:00:00,67.05,67.42,66.95,67.35,1023.0,67.05,67.42,66.95,67.35,1023.0
2022-01-27 15:30:00,67.22,67.89,66.87,67.04,5351.0,67.22,67.89,66.87,67.04,5351.0
2022-01-28 09:30:00,66.77,66.77,65.82,65.82,300.0,66.77,66.77,65.82,65.82,300.0
2022-01-28 10:00:00,64.95,65.69,64.95,65.09,800.0,64.95,65.69,64.95,65.09,800.0
2022-01-28 10:30:00,65.2,65.92,65.01,65.92,1500.0,65.2,65.92,65.01,65.92,1500.0
2022-01-28 11:00:00,66.63,66.71,66.53,66.53,600.0,66.63,66.71,66.53,66.53,600.0
2022-01-28 11:30:00,66.3,66.3,65.8,65.97,1100.0,66.3,66.3,65.8,65.97,1100.0
2022-01-28 12:00:00,66.83,66.83,66.37,66.37,600.0,66.83,66.83,66.37,66.37,600.0
2022-01-28 12:30:00,66.35,66.35,66.3,66.31,500.0,66.35,66.35,66.3,66.31,500.0
2022-01-28 13:00:00,66.42,66.47,65.97,65.97,1340.0,66.42,66.47,65.97,65.97,1340.0
2022-01-28 13:30:00,66.34,66.34,65.94,66.14,900.0,66.34,66.34,65.94,66.14,900.0
2022-01-28 14:00:00,66.14,66.14,65.01,65.01,1700.0,66.14,66.14,65.01,65.01,1700.0
2022-01-28 14:30:00,64.82,65.93,64.82,65.65,2034.0,64.82,65.93,64.82,65.65,2034.0
2022-01-28 15:00:00,66.06,66.7,65.95,66.59,1500.0,66.06,66.7,65.95,66.59,1500.0
2022-01-28 15:30:00,66.36,67.36,66.23,67.32,3368.0,66.36,67.36,66.23,67.32,3368.0
2022-01-31 09:30:00,68.64,68.79,68.44,68.45,500.0,68.64,68.79,68.44,68.45,500.0
2022-01-31 10:00:00,68.45,68.45,68.45,68.45,0.0,68.45,68.45,68.45,68.45,0.0
2022-01-31 10:30:00,69.48,69.97,69.48,69.97,300.0,69.48,69.97,69.48,69.97,300.0
2022-01-31 11:00:00,69.36,69.49,69.36,69.49,200.0,69.36,69.49,69.36,69.49,200.0
2022-01-31 11:30:00,69.93,70.26,69.92,70.26,300.0,69.93,70.26,69.92,70.26,300.0
2022-01-31 12:00:00,70.21,70.29,70.21,70.27,400.0,70.21,70.29,70.21,70.27,400.0
2022-01-31 12:30:00,70.16,70.16,70.16,70.16,100.0,70.16,70.16,70.16,70.16,100.0
2022-01-31 13:00:00,70.15,70.15,69.97,70.0,400.0,70.15,70.15,69.97,70.0,400.0
2022-01-31 13:30:00,69.96,69.96,69.73,69.79,400.0,69.96,69.96,69.73,69.79,400.0
2022-01-31 14:00:00,69.73,69.85,69.73,69.76,1100.0,69.73,69.85,69.73,69.76,1100.0
2022-01-31 14:30:00,70.03,70.5,70.03,70.43,1641.0,70.03,70.5,70.03,70.43,1641.0
2022-01-31 15:00:00,70.53,70.53,69.54,70.0,2706.0,70.53,70.53,69.54,70.0,2706.0
2022-01-31 15:30:00,69.83,71.1,69.83,71.05,16548.0,69.83,71.1,69.83,71.05,16548.0
2022-02-01 09:30:00,71.46,71.46,69.62,69.62,700.0,71.46,71.46,69.62,69.62,700.0
2022-02-01 10:00:00,70.02,71.13,69.39,71.07,2000.0,70.02,71.13,69.39,71.07,2000.0
2022-02-01 10:30:00,71.4,71.76,71.28,71.36,1200.0,71.4,71.76,71.28,71.36,1200.0
2022-02-01 11:00:00,71.42,71.75,71.29,71.49,900.0,71.42,71.75,71.29,71.49,900.0
2022-02-01 11:30:00,71.34,71.99,71.34,71.99,600.0,71.34,71.99,71.34,71.99,600.0
2022-02-01 12:00:00,71.79,71.79,71.26,71.42,718.0,71.79,71.79,71.26,71.42,718.0
2022-02-01 12:30:00,71.15,71.15,70.81,70.81,500.0,71.15,71.15,70.81,70.81,500.0
2022-02-01 13:00:00,71.07,71.2,71.07,71.17,400.0,71.07,71.2,71.07,71.17,400.0
2022-02-01 13:30:00,71.26,71.28,70.88,70.88,403.0,71.26,71.28,70.88,70.88,403.0
2022-02-01 14:00:00,70.69,70.7,70.61,70.61,500.0,70.69,70.7,70.61,70.61,500.0
2022-02-01 14:30:00,70.71,70.75,70.52,70.66,800.0,70.71,70.75,70.52,70.66,800.0
2022-02-01 15:00:00,70.99,71.29,70.99,71.2,900.0,70.99,71.29,70.99,71.2,900.0
2022-02-01 15:30:00,71.7,72.13,71.51,71.93,2900.0,71.7,72.13,71.51,71.93,2900.0
2022-02-02 09:30:00,73.55,73.55,73.15,73.15,639.0,73.55,73.55,73.15,73.15,639.0
2022-02-02 10:00:00,72.59,72.9,72.29,72.29,300.0,72.59,72.9,72.29,72.29,300.0
2022-02-02 10:30:00,72.49,72.81,72.49,72.81,200.0,72.49,72.81,72.49,72.81,200.0
2022-02-02 11:00:00,71.96,72.24,71.96,72.24,300.0,71.96,72.24,71.96,72.24,300.0
2022-02-02 11:30:00,72.07,72.43,72.07,72.43,200.0,72.07,72.43,72.07,72.43,200.0
2022-02-02 12:00:00,72.35,72.64,72.35,72.54,400.0,72.35,72.64,72.35,72.54,400.0
2022-02-02 12:30:00,72.53,73.05,72.53,72.89,600.0,72.53,73.05,72.53,72.89,600.0
2022-02-02 13:00:00,72.46,72.63,72.46,72.63,500.0,72.46,72.63,72.46,72.63,500.0
2022-02-02 13:30:00,72.6,72.67,72.4,72.45,900.0,72.6,72.67,72.4,72.45,900.0
2022-02-02 14:00:00,72.31,72.31,72.02,72.02,500.0,72.31,72.31,72.02,72.02,500.0
2022-02-02 14:30:00,72.26,72.85,72.26,72.72,800.0,72.26,72.85,72.26,72.72,800.0
2022-02-02 15:00:00,72.63,72.92,72.63,72.85,1000.0,72.63,72.92,72.63,72.85,1000.0
2022-02-02 15:30:00,72.77,73.0,72.62,72.9,1900.0,72.77,73.0,72.62,72.9,1900.0
2022-02-03 09:30:00,71.01,71.46,70.72,70.9,3501.0,71.01,71.46,70.72,70.9,3501.0
2022-02-03 10:00:00,71.0,71.89,70.9,71.71,1335.0,71.0,71.89,70.9,71.71,1335.0
2022-02-03 10:30:00,71.96,71.96,71.81,71.81,400.0,71.96,71.96,71.81,71.81,400.0
2022-02-03 11:00:00,71.67,71.67,71.51,71.59,500.0,71.67,71.67,71.51,71.59,500.0
2022-02-03 11:30:00,71.67,71.67,71.39,71.44,300.0,71.67,71.67,71.39,71.44,300.0
2022-02-03 12:00:00,70.97,71.19,70.97,71.11,700.0,70.97,71.19,70.97,71.11,700.0
2022-02-03 12:30:00,71.42,71.42,71.42,71.42,100.0,71.42,71.42,71.42,71.42,100.0
2022-02-03 13:00:00,71.3,71.72,71.3,71.63,1078.0,71.3,71.72,71.3,71.63,1078.0
2022-02-03 13:30:00,72.03,72.03,71.7,71.92,2017.0,72.03,72.03,71.7,71.92,2017.0
2022-02-03 14:00:00,71.93,71.96,71.51,71.51,300.0,71.93,71.96,71.51,71.51,300.0
2022-02-03 14:30:00,71.53,71.57,70.97,71.21,1276.0,71.53,71.57,70.97,71.21,1276.0
2022-02-03 15:00:00,71.29,71.92,71.29,71.92,800.0,71.29,71.92,71.29,71.92,800.0
2022-02-03 15:30:00,71.16,71.19,70.91,71.0,2100.0,71.16,71.19,70.91,71.0,2100.0
2022-02-04 09:30:00,69.78,69.83,69.78,69.83,200.0,69.78,69.83,69.78,69.83,200.0
2022-02-04 10:00:00,70.57,71.0,70.11,70.33,700.0,70.57,71.0,70.11,70.33,700.0
2022-02-04 10:30:00,70.29,70.29,69.6,69.68,500.0,70.29,70.29,69.6,69.68,500.0
2022-02-04 11:00:00,69.87,69.87,69.47,69.47,500.0,69.87,69.87,69.47,69.47,500.0
2022-02-04 11:30:00,69.77,70.15,69.77,70.15,400.0,69.77,70.15,69.77,70.15,400.0
2022-02-04 12:00:00,69.9,69.9,69.89,69.89,300.0,69.9,69.9,69.89,69.89,300.0
2022-02-04 12:30:00,69.9,69.9,69.9,69.9,100.0,69.9,69.9,69.9,69.9,100.0
2022-02-04 13:00:00,70.27,70.49,70.27,70.49,200.0,70.27,70.49,70.27,70.49,200.0
2022-02-04 13:30:00,70.98,71.21,70.98,71.16,400.0,70.98,71.21,70.98,71.16,400.0
2022-02-04 14:00:00,71.27,71.27,71.22,71.22,600.0,71.27,71.27,71.22,71.22,600.0
2022-02-04 14:30:00,71.31,71.33,71.29,71.29,405.0,71.31,71.33,71.29,71.29,405.0
2022-02-04 15:00:00,71.31,71.5,71.31,71.45,1200.0,71.31,71.5,71.31,71.45,1200.0
2022-02-04 15:30:00,71.24,71.27,70.74,70.95,3454.0,71.24,71.27,70.74,70.95,3454.0
2022-02-07 09:30:00,71.26,71.26,71.26,71.26,100.0,71.26,71.26,71.26,71.26,100.0
2022-02-07 10:00:00,71.26,71.26,71.26,71.26,0.0,71.26,71.26,71.26,71.26,0.0
2022-02-07 10:30:00,70.76,71.0,70.69,70.69,300.0,70.76,71.0,70.69,70.69,300.0
2022-02-07 11:00:00,70.83,70.98,70.49,70.63,1100.0,70.83,70.98,70.49,70.63,1100.0
2022-02-07 11:30:00,70.47,70.47,69.87,69.9,714.0,70.47,70.47,69.87,69.9,714.0
2022-02-07 12:00:00,70.31,70.73,70.21,70.6,7619.0,70.31,70.73,70.21,70.6,7619.0
2022-02-07 12:30:00,70.39,70.8,70.39,70.8,1648.0,70.39,70.8,70.39,70.8,1648.0
2022-02-07 13:00:00,70.68,71.12,70.68,71.06,2909.0,70.68,71.12,70.68,71.06,2909.0
2022-02-07 13:30:00,70.87,70.87,70.87,70.87,100.0,70.87,70.87,70.87,70.87,100.0
2022-02-07 14:00:00,70.85,71.01,70.85,71.01,200.0,70.85,71.01,70.85,71.01,200.0
2022-02-07 14:30:00,71.01,71.23,71.01,71.15,1047.0,71.01,71.23,71.01,71.15,1047.0
2022-02-07 15:00:00,71.12,71.33,71.12,71.18,617.0,71.12,71.33,71.12,71.18,617.0
2022-02-07 15:30:00,70.92,70.96,70.24,70.6,3088.0,70.92,70.96,70.24,70.6,3088.0
2022-02-08 09:30:00,70.78,71.01,70.78,70.98,1000.0,70.78,71.01,70.78,70.98,1000.0
2022-02-08 10:00:00,70.94,71.26,70.88,71.02,1400.0,70.94,71.26,70.88,71.02,1400.0
2022-02-08 10:30:00,71.07,71.74,70.65,71.74,2200.0,71.07,71.74,70.65,71.74,2200.0
2022-02-08 11:00:00,72.0,72.16,72.0,72.05,1100.0,72.0,72.16,72.0,72.05,1100.0
2022-02-08 11:30:00,72.09,72.27,72.09,72.19,900.0,72.09,72.27,72.09,72.19,900.0
2022-02-08 12:00:00,72.4,72.4,72.13,72.13,500.0,72.4,72.4,72.13,72.13,500.0
2022-02-08 12:30:00,72.37,72.7,72.35,72.48,1523.0,72.37,72.7,72.35,72.48,1523.0
2022-02-08 13:00:00,72.29,72.58,72.22,72.24,700.0,72.29,72.58,72.22,72.24,700.0
2022-02-08 13:30:00,72.27,72.31,72.11,72.21,1717.0,72.27,72.31,72.11,72.21,1717.0
2022-02-08 14:00:00,72.26,72.26,72.01,72.01,800.0,72.26,72.26,72.01,72.01,800.0
2022-02-08 14:30:00,72.34,72.71,72.31,72.6,926.0,72.34,72.71,72.31,72.6,926.0
2022-02-08 15:00:00,72.61,72.75,72.42,72.46,2700.0,72.61,72.75,72.42,72.46,2700.0
2022-02-08 15:30:00,72.53,72.71,72.42,72.57,2819.0,72.53,72.71,72.42,72.57,2819.0
2022-02-09 09:30:00,72.76,73.22,72.65,72.65,2750.0,72.76,73.22,72.65,72.65,2750.0
2022-02-09 10:00:00,73.25,73.25,73.09,73.09,300.0,73.25,73.25,73.09,73.09,300.0
2022-02-09 10:30:00,72.75,72.94,72.75,72.94,600.0,72.75,72.94,72.75,72.94,600.0
2022-02-09 11:00:00,72.99,73.44,72.96,73.4,1193.0,72.99,73.44,72.96,73.4,1193.0
2022-02-09 11:30:00,73.22,73.22,73.19,73.19,300.0,73.22,73.22,73.19,73.19,300.0
2022-02-09 12:00:00,73.28,73.42,73.28,73.37,400.0,73.28,73.42,73.28,73.37,400.0
2022-02-09 12:30:00,73.4,73.5,73.4,73.42,725.0,73.4,73.5,73.4,73.42,725.0
2022-02-09 13:00:00,73.45,73.45,73.36,73.43,600.0,73.45,73.45,73.36,73.43,600.0
2022-02-09 13:30:00,73.49,73.5,73.33,73.38,2837.0,73.49,73.5,73.33,73.38,2837.0
2022-02-09 14:00:00,73.5,73.72,73.34,73.34,11232.0,73.5,73.72,73.34,73.34,11232.0
2022-02-09 14:30:00,73.36,73.46,73.22,73.22,1100.0,73.36,73.46,73.22,73.22,1100.0
2022-02-09 15:00:00,73.13,73.33,73.13,73.22,1823.0,73.13,73.33,73.13,73.22,1823.0
2022-02-09 15:30:00,73.3,73.46,73.01,73.2,7641.0,73.3,73.46,73.01,73.2,7641.0
2022-02-10 09:30:00,72.16,73.0,72.13,72.94,700.0,72.16,73.0,72.13,72.94,700.0
2022-02-10 10:00:00,73.57,73.57,73.4,73.5,600.0,73.57,73.57,73.4,73.5,600.0
2022-02-10 10:30:00,73.91,74.07,73.12,73.12,831.0,73.91,74.07,73.12,73.12,831.0
2022-02-10 11:00:00,73.46,73.46,73.29,73.37,1034.0,73.46,73.46,73.29,73.37,1034.0
2022-02-10 11:30:00,73.29,73.91,73.27,73.84,9510.0,73.29,73.91,73.27,73.84,9510.0
2022-02-10 12:00:00,73.81,74.0,73.73,73.73,2147.0,73.81,74.0,73.73,73.73,2147.0
2022-02-10 12:30:00,73.85,74.0,73.25,73.25,10909.0,73.85,74.0,73.25,73.25,10909.0
2022-02-10 13:00:00,73.4,73.4,72.47,72.47,1000.0,73.4,73.4,72.47,72.47,1000.0
2022-02-10 13:30:00,72.04,72.29,72.04,72.29,200.0,72.04,72.29,72.04,72.29,200.0
2022-02-10 14:00:00,72.14,72.14,71.71,71.72,1182.0,72.14,72.14,71.71,71.72,1182.0
2022-02-10 14:30:00,72.09,72.17,71.64,71.64,1200.0,72.09,72.17,71.64,71.64,1200.0
2022-02-10 15:00:00,71.62,71.91,71.35,71.69,1400.0,71.62,71.91,71.35,71.69,1400.0
2022-02-10 15:30:00,71.38,71.71,71.15,71.67,4225.0,71.38,71.71,71.15,71.67,4225.0
2022-02-11 09:30:00,72.03,72.03,72.03,72.03,100.0,72.03,72.03,72.03,72.03,100.0
2022-02-11 10:00:00,71.45,71.83,71.45,71.83,500.0,71.45,71.83,71.45,71.83,500.0
2022-02-11 10:30:00,72.11,72.17,71.64,71.66,700.0,72.11,72.17,71.64,71.66,700.0
2022-02-11 11:00:00,71.13,71.13,70.81,70.88,400.0,71.13,71.13,70.81,70.88,400.0
2022-02-11 11:30:00,70.83,70.85,70.71,70.85,600.0,70.83,70.85,70.71,70.85,600.0
2022-02-11 12:00:00,71.16,71.24,70.82,70.92,900.0,71.16,71.24,70.82,70.92,900.0
2022-02-11 12:30:00,70.96,70.96,70.65,70.65,500.0,70.96,70.96,70.65,70.65,500.0
2022-02-11 13:00:00,70.42,70.53,70.11,70.11,1400.0,70.42,70.53,70.11,70.11,1400.0
2022-02-11 13:30:00,70.01,70.01,69.46,69.46,700.0,70.01,70.01,69.46,69.46,700.0
2022-02-11 14:00:00,69.53,69.53,69.1,69.4,800.0,69.53,69.53,69.1,69.4,800.0
2022-02-11 14:30:00,69.2,69.2,68.52,68.59,898.0,69.2,69.2,68.52,68.59,898.0
2022-02-11 15:00:00,69.16,69.16,68.47,68.47,1500.0,69.16,69.16,68.47,68.47,1500.0
2022-02-11 15:30:00,68.25,68.7,68.13,68.38,1000.0,68.25,68.7,68.13,68.38,1000.0
2022-02-14 09:30:00,69.1,70.39,69.1,70.39,200.0,69.1,70.39,69.1,70.39,200.0
2022-02-14 10:00:00,69.83,69.94,69.76,69.76,400.0,69.83,69.94,69.76,69.76,400.0
2022-02-14 10:30:00,69.86,70.15,69.23,69.72,4149.0,69.86,70.15,69.23,69.72,4149.0
2022-02-14 11:00:00,69.78,70.04,69.78,70.04,400.0,69.78,70.04,69.78,70.04,400.0
2022-02-14 11:30:00,70.35,70.35,69.98,69.98,400.0,70.35,70.35,69.98,69.98,400.0
2022-02-14 12:00:00,69.82,69.98,69.82,69.98,400.0,69.82,69.98,69.82,69.98,400.0
2022-02-14 12:30:00,69.98,69.98,69.98,69.98,0.0,69.98,69.98,69.98,69.98,0.0
2022-02-14 13:00:00,69.55,69.55,69.55,69.55,100.0,69.55,69.55,69.55,69.55,100.0
2022-02-14 13:30:00,69.55,69.55,69.55,69.55,0.0,69.55,69.55,69.55,69.55,0.0
2022-02-14 14:00:00,68.41,68.44,68.24,68.32,700.0,68.41,68.44,68.24,68.32,700.0
2022-02-14 14:30:00,68.67,68.71,68.46,68.46,600.0,68.67,68.71,68.46,68.46,600.0
2022-02-14 15:00:00,68.47,68.68,68.47,68.54,900.0,68.47,68.68,68.47,68.54,900.0
2022-02-14 15:30:00,68.8,68.97,68.37,68.56,1598.0,68.8,68.97,68.37,68.56,1598.0
2022-02-15 09:30:00,70.13,70.59,69.9,69.91,1200.0,70.13,70.59,69.9,69.91,1200.0
2022-02-15 10:00:00,70.01,70.01,69.2,69.29,500.0,70.01,70.01,69.2,69.29,500.0
2022-02-15 10:30:00,69.66,69.83,69.66,69.83,300.0,69.66,69.83,69.66,69.83,300.0
2022-02-15 11:00:00,70.15,70.65,70.15,70.65,611.0,70.15,70.65,70.15,70.65,611.0
2022-02-15 11:30:00,71.0,71.04,71.0,71.04,400.0,71.0,71.04,71.0,71.04,400.0
2022-02-15 12:00:00,71.02,71.02,71.02,71.02,100.0,71.02,71.02,71.02,71.02,100.0
2022-02-15 12:30:00,70.55,70.55,70.18,70.36,1098.0,70.55,70.55,70.18,70.36,1098.0
2022-02-15 13:00:00,70.47,70.69,70.43,70.69,800.0,70.47,70.69,70.43,70.69,800.0
2022-02-15 13:30:00,70.8,70.96,70.8,70.96,778.0,70.8,70.96,70.8,70.96,778.0
2022-02-15 14:00:00,70.7,71.07,70.69,70.97,900.0,70.7,71.07,70.69,70.97,900.0
2022-02-15 14:30:00,70.72,71.03,70.72,70.9,798.0,70.72,71.03,70.72,70.9,798.0
2022-02-15 15:00:00,70.83,71.13,70.83,71.01,1018.0,70.83,71.13,70.83,71.01,1018.0
2022-02-15 15:30:00,70.82,71.27,70.6,71.13,2499.0,70.82,71.27,70.6,71.13,2499.0
2022-02-16 09:30:00,70.48,70.48,70.21,70.21,200.0,70.48,70.48,70.21,70.21,200.0
2022-02-16 10:00:00,70.23,70.82,70.23,70.82,600.0,70.23,70.82,70.23,70.82,600.0
2022-02-16 10:30:00,71.24,71.35,71.24,71.35,325.0,71.24,71.35,71.24,71.35,325.0
2022-02-16 11:00:00,71.22,71.24,70.78,70.78,300.0,71.22,71.24,70.78,70.78,300.0
2022-02-16 11:30:00,70.88,71.26,70.88,71.26,500.0,70.88,71.26,70.88,71.26,500.0
2022-02-16 12:00:00,71.29,71.29,71.29,71.29,100.0,71.29,71.29,71.29,71.29,100.0
2022-02-16 12:30:00,71.29,71.29,71.12,71.12,307.0,71.29,71.29,71.12,71.12,307.0
2022-02-16 13:00:00,71.14,71.24,70.99,71.24,600.0,71.14,71.24,70.99,71.24,600.0
2022-02-16 13:30:00,71.21,71.54,71.21,71.52,800.0,71.21,71.54,71.21,71.52,800.0
2022-02-16 14:00:00,71.74,72.49,71.74,72.35,1513.0,71.74,72.49,71.74,72.35,1513.0
2022-02-16 14:30:00,72.51,72.6,72.26,72.53,1520.0,72.51,72.6,72.26,72.53,1520.0
2022-02-16 15:00:00,72.82,72.82,72.61,72.72,1522.0,72.82,72.82,72.61,72.72,1522.0
2022-02-16 15:30:00,72.76,72.92,72.56,72.78,3334.0,72.76,72.92,72.56,72.78,3334.0
2022-02-17 10:00:00,71.44,71.44,71.23,71.23,200.0,71.44,71.44,71.23,71.23,200.0
2022-02-17 10:30:00,71.27,71.27,70.88,71.21,412.0,71.27,71.27,70.88,71.21,412.0
2022-02-17 11:00:00,71.25,71.72,71.25,71.72,370.0,71.25,71.72,71.25,71.72,370.0
2022-02-17 11:30:00,71.65,71.86,71.65,71.85,614.0,71.65,71.86,71.65,71.85,614.0
2022-02-17 12:00:00,71.34,71.34,71.34,71.34,100.0,71.34,71.34,71.34,71.34,100.0
2022-02-17 12:30:00,71.63,71.63,71.63,71.63,111.0,71.63,71.63,71.63,71.63,111.0
2022-02-17 13:00:00,71.67,71.68,71.26,71.27,600.0,71.67,71.68,71.26,71.27,600.0
2022-02-17 13:30:00,71.36,71.36,71.36,71.36,100.0,71.36,71.36,71.36,71.36,100.0
2022-02-17 14:00:00,71.31,71.43,71.28,71.28,600.0,71.31,71.43,71.28,71.28,600.0
2022-02-17 14:30:00,71.18,71.21,71.09,71.2,800.0,71.18,71.21,71.09,71.2,800.0
2022-02-17 15:00:00,71.19,71.19,70.87,70.98,600.0,71.19,71.19,70.87,70.98,600.0
2022-02-17 15:30:00,71.08,71.08,70.38,70.38,1300.0,71.08,71.08,70.38,70.38,1300.0
2022-02-18 09:30:00,70.7,70.72,70.7,70.72,200.0,70.7,70.72,70.7,70.72,200.0
2022-02-18 10:00:00,70.72,70.72,70.72,70.72,0.0,70.72,70.72,70.72,70.72,0.0
2022-02-18 10:30:00,69.56,69.56,69.51,69.51,227.0,69.56,69.56,69.51,69.51,227.0
2022-02-18 11:00:00,69.29,69.31,69.29,69.31,200.0,69.29,69.31,69.29,69.31,200.0
2022-02-18 11:30:00,69.56,69.56,69.56,69.56,116.0,69.56,69.56,69.56,69.56,116.0
2022-02-18 12:00:00,69.25,69.49,69.25,69.49,400.0,69.25,69.49,69.25,69.49,400.0
2022-02-18 12:30:00,69.32,69.33,69.27,69.27,2745.0,69.32,69.33,69.27,69.27,2745.0
2022-02-18 13:00:00,69.2,69.2,69.19,69.19,200.0,69.2,69.2,69.19,69.19,200.0
2022-02-18 13:30:00,69.25,69.25,69.25,69.25,200.0,69.25,69.25,69.25,69.25,200.0
2022-02-18 14:00:00,69.76,70.35,69.71,70.35,1100.0,69.76,70.35,69.71,70.35,1100.0
2022-02-18 14:30:00,70.56,70.65,70.52,70.52,400.0,70.56,70.65,70.52,70.52,400.0
2022-02-18 15:00:00,71.0,71.0,70.42,70.42,800.0,71.0,71.0,70.42,70.42,800.0
2022-02-18 15:30:00,70.14,70.25,69.83,69.9,2185.0,70.14,70.25,69.83,69.9,2185.0
2022-02-22 09:30:00,69.31,69.31,69.31,69.31,100.0,69.31,69.31,69.31,69.31,100.0
2022-02-22 10:00:00,70.05,70.36,70.05,70.36,416.0,70.05,70.36,70.05,70.36,416.0
2022-02-22 10:30:00,70.17,70.17,69.81,69.81,300.0,70.17,70.17,69.81,69.81,300.0
2022-02-22 11:00:00,69.66,69.66,69.66,69.66,100.0,69.66,69.66,69.66,69.66,100.0
2022-02-22 11:30:00,69.97,69.97,69.97,69.97,109.0,69.97,69.97,69.97,69.97,109.0
2022-02-22 12:00:00,69.17,69.17,69.17,69.17,200.0,69.17,69.17,69.17,69.17,200.0
2022-02-22 12:30:00,69.24,69.24,68.8,68.8,400.0,69.24,69.24,68.8,68.8,400.0
2022-02-22 13:00:00,68.86,69.07,68.64,68.64,1162.0,68.86,69.07,68.64,68.64,1162.0
2022-02-22 13:30:00,68.83,69.01,68.47,68.54,600.0,68.83,69.01,68.47,68.54,600.0
2022-02-22 14:00:00,68.48,68.48,68.43,68.45,700.0,68.48,68.48,68.43,68.45,700.0
2022-02-22 14:30:00,68.7,69.66,68.7,69.66,300.0,68.7,69.66,68.7,69.66,300.0
2022-02-22 15:00:00,69.81,70.04,69.8,70.04,813.0,69.81,70.04,69.8,70.04,813.0
2022-02-22 15:30:00,69.74,69.86,68.83,69.04,1200.0,69.74,69.86,68.83,69.04,1200.0
2022-02-23 09:30:00,69.92,70.4,69.72,69.72,9424.0,69.92,70.4,69.72,69.72,9424.0
2022-02-23 10:00:00,69.37,69.59,69.37,69.59,200.0,69.37,69.59,69.37,69.59,200.0
2022-02-23 10:30:00,69.28,69.35,69.07,69.14,593.0,69.28,69.35,69.07,69.14,593.0
2022-02-23 11:00:00,69.08,69.08,68.54,68.55,2717.0,69.08,69.08,68.54,68.55,2717.0
2022-02-23 11:30:00,68.73,68.73,68.72,68.72,750.0,68.73,68.73,68.72,68.72,750.0
2022-02-23 12:00:00,68.97,69.41,68.97,69.41,543.0,68.97,69.41,68.97,69.41,543.0
2022-02-23 12:30:00,69.08,69.29,69.08,69.24,446.0,69.08,69.29,69.08,69.24,446.0
2022-02-23 13:00:00,68.79,68.79,68.39,68.42,450.0,68.79,68.79,68.39,68.42,450.0
2022-02-23 13:30:00,68.3,68.45,68.11,68.15,1117.0,68.3,68.45,68.11,68.15,1117.0
2022-02-23 14:00:00,68.2,68.2,67.82,67.82,500.0,68.2,68.2,67.82,67.82,500.0
2022-02-23 14:30:00,67.76,67.81,67.64,67.64,600.0,67.76,67.81,67.64,67.64,600.0
2022-02-23 15:00:00,67.68,67.68,67.68,67.68,100.0,67.68,67.68,67.68,67.68,100.0
2022-02-23 15:30:00,67.73,67.73,67.13,67.37,2152.0,67.73,67.73,67.13,67.37,2152.0
2022-02-24 09:30:00,66.43,66.43,66.43,66.43,100.0,66.43,66.43,66.43,66.43,100.0
2022-02-24 10:00:00,65.97,67.03,65.97,66.63,600.0,65.97,67.03,65.97,66.63,600.0
2022-02-24 10:30:00,66.11,66.32,66.11,66.32,200.0,66.11,66.32,66.11,66.32,200.0
2022-02-24 11:00:00,67.08,67.42,66.91,66.91,813.0,67.08,67.42,66.91,66.91,813.0
2022-02-24 11:30:00,66.96,67.21,66.96,67.21,300.0,66.96,67.21,66.96,67.21,300.0
2022-02-24 12:00:00,67.83,67.83,67.18,67.37,804.0,67.83,67.83,67.18,67.37,804.0
2022-02-24 12:30:00,67.32,67.75,67.32,67.75,400.0,67.32,67.75,67.32,67.75,400.0
2022-02-24 13:00:00,67.71,67.89,67.57,67.57,500.0,67.71,67.89,67.57,67.57,500.0
2022-02-24 13:30:00,68.37,68.73,68.37,68.73,300.0,68.37,68.73,68.37,68.73,300.0
2022-02-24 14:00:00,68.27,68.59,68.15,68.59,400.0,68.27,68.59,68.15,68.59,400.0
2022-02-24 14:30:00,69.46,69.46,69.37,69.45,1369.0,69.46,69.46,69.37,69.45,1369.0
2022-02-24 15:00:00,69.45,69.87,69.45,69.86,900.0,69.45,69.87,69.45,69.86,900.0
2022-02-24 15:30:00,70.25,70.42,69.98,70.34,2000.0,70.25,70.42,69.98,70.34,2000.0
2022-02-25 09:30:00,70.22,70.22,69.36,69.36,200.0,70.22,70.22,69.36,69.36,200.0
2022-02-25 10:00:00,69.36,69.36,69.36,69.36,0.0,69.36,69.36,69.36,69.36,0.0
2022-02-25 10:30:00,70.05,70.2,70.05,70.07,300.0,70.05,70.2,70.05,70.07,300.0
2022-02-25 11:00:00,70.02,70.02,70.02,70.02,100.0,70.02,70.02,70.02,70.02,100.0
2022-02-25 11:30:00,70.02,70.02,70.02,70.02,0.0,70.02,70.02,70.02,70.02,0.0
2022-02-25 12:00:00,70.02,70.02,70.02,70.02,0.0,70.02,70.02,70.02,70.02,0.0
2022-02-25 12:30:00,70.62,70.68,70.23,70.23,859.0,70.62,70.68,70.23,70.23,859.0
2022-02-25 13:00:00,70.43,70.43,70.18,70.37,500.0,70.43,70.43,70.18,70.37,500.0
2022-02-25 13:30:00,70.32,70.32,70.32,70.32,100.0,70.32,70.32,70.32,70.32,100.0
2022-02-25 14:00:00,70.01,70.01,69.73,69.73,300.0,70.01,70.01,69.73,69.73,300.0
2022-02-25 14:30:00,69.91,70.16,69.9,70.16,1000.0,69.91,70.16,69.9,70.16,1000.0
2022-02-25 15:00:00,70.11,70.64,70.1,70.57,913.0,70.11,70.64,70.1,70.57,913.0
2022-02-25 15:30:00,70.43,70.56,70.37,70.4,1400.0,70.43,70.56,70.37,70.4,1400.0
2022-02-28 09:30:00,70.21,70.78,70.0,70.78,300.0,70.21,70.78,70.0,70.78,300.0
2022-02-28 10:00:00,70.59,70.59,70.27,70.27,300.0,70.59,70.59,70.27,70.27,300.0
2022-02-28 10:30:00,70.58,70.58,70.58,70.58,200.0,70.58,70.58,70.58,70.58,200.0
2022-02-28 11:00:00,70.78,70.78,70.69,70.69,309.0,70.78,70.78,70.69,70.69,309.0
2022-02-28 11:30:00,70.93,70.93,70.93,70.93,100.0,70.93,70.93,70.93,70.93,100.0
2022-02-28 12:00:00,70.76,70.76,70.0,70.0,309.0,70.76,70.76,70.0,70.0,309.0
2022-02-28 12:30:00,69.68,69.68,69.49,69.49,200.0,69.68,69.68,69.49,69.49,200.0
2022-02-28 13:00:00,69.97,69.97,69.97,69.97,100.0,69.97,69.97,69.97,69.97,100.0
2022-02-28 13:30:00,69.9,69.9,69.9,69.9,100.0,69.9,69.9,69.9,69.9,100.0
2022-02-28 14:00:00,69.66,69.66,69.11,69.11,202.0,69.66,69.66,69.11,69.11,202.0
2022-02-28 14:30:00,69.11,69.11,69.11,69.11,0.0,69.11,69.11,69.11,69.11,0.0
2022-02-28 15:00:00,69.09,69.09,68.75,69.04,611.0,69.09,69.09,68.75,69.04,611.0
2022-02-28 15:30:00,68.96,69.45,68.45,69.45,2155.0,68.96,69.45,68.45,69.45,2155.0
2022-03-01 10:00:00,68.83,68.83,68.83,68.83,100.0,68.83,68.83,68.83,68.83,100.0
2022-03-01 10:30:00,68.83,68.83,68.83,68.83,0.0,68.83,68.83,68.83,68.83,0.0
2022-03-01 11:00:00,67.38,67.38,67.2,67.2,500.0,67.38,67.38,67.2,67.2,500.0
2022-03-01 11:30:00,67.05,67.05,66.54,66.74,526.0,67.05,67.05,66.54,66.74,526.0
2022-03-01 12:00:00,66.31,66.88,66.31,66.88,400.0,66.31,66.88,66.31,66.88,400.0
2022-03-01 12:30:00,66.88,66.88,66.88,66.88,0.0,66.88,66.88,66.88,66.88,0.0
2022-03-01 13:00:00,66.67,66.76,66.01,66.01,1500.0,66.67,66.76,66.01,66.01,1500.0
2022-03-01 13:30:00,66.11,66.27,66.11,66.27,200.0,66.11,66.27,66.11,66.27,200.0
2022-03-01 14:00:00,66.25,66.25,65.79,66.15,625.0,66.25,66.25,65.79,66.15,625.0
2022-03-01 14:30:00,66.15,66.29,65.8,65.8,1100.0,66.15,66.29,65.8,65.8,1100.0
2022-03-01 15:00:00,65.86,66.41,65.86,65.91,1600.0,65.86,66.41,65.86,65.91,1600.0
2022-03-01 15:30:00,65.89,66.11,65.1,66.11,3100.0,65.89,66.11,65.1,66.11,3100.0
2022-03-02 10:00:00,67.75,67.98,67.75,67.98,300.0,67.75,67.98,67.75,67.98,300.0
2022-03-02 10:30:00,67.98,67.98,67.98,67.98,0.0,67.98,67.98,67.98,67.98,0.0
2022-03-02 11:00:00,68.44,68.8,68.44,68.79,1782.0,68.44,68.8,68.44,68.79,1782.0
2022-03-02 11:30:00,68.95,68.95,68.75,68.75,200.0,68.95,68.95,68.75,68.75,200.0
2022-03-02 12:00:00,68.84,68.9,68.84,68.9,300.0,68.84,68.9,68.84,68.9,300.0
2022-03-02 12:30:00,69.03,69.03,69.03,69.03,100.0,69.03,69.03,69.03,69.03,100.0
2022-03-02 13:00:00,69.22,69.22,69.22,69.22,100.0,69.22,69.22,69.22,69.22,100.0
2022-03-02 13:30:00,69.23,69.29,69.23,69.25,300.0,69.23,69.29,69.23,69.25,300.0
2022-03-02 14:00:00,69.58,69.58,69.58,69.58,100.0,69.58,69.58,69.58,69.58,100.0
2022-03-02 14:30:00,69.38,69.48,69.29,69.32,603.0,69.38,69.48,69.29,69.32,603.0
2022-03-02 15:00:00,69.16,69.23,68.64,68.64,300.0,69.16,69.23,68.64,68.64,300.0
2022-03-02 15:30:00,68.66,68.66,68.47,68.55,1402.0,68.66,68.66,68.47,68.55,1402.0
2022-03-03 09:30:00,68.22,68.22,68.22,68.22,100.0,68.22,68.22,68.22,68.22,100.0
2022-03-03 10:00:00,68.22,68.22,68.22,68.22,0.0,68.22,68.22,68.22,68.22,0.0
2022-03-03 10:30:00,67.0,67.0,67.0,67.0,100.0,67.0,67.0,67.0,67.0,100.0
2022-03-03 11:00:00,67.3,67.52,67.3,67.52,200.0,67.3,67.52,67.3,67.52,200.0
2022-03-03 11:30:00,67.57,67.57,67.49,67.55,400.0,67.57,67.57,67.49,67.55,400.0
2022-03-03 12:00:00,67.41,67.41,67.34,67.34,300.0,67.41,67.41,67.34,67.34,300.0
2022-03-03 12:30:00,67.74,67.74,67.1,67.31,500.0,67.74,67.74,67.1,67.31,500.0
2022-03-03 13:00:00,67.57,67.6,67.52,67.6,300.0,67.57,67.6,67.52,67.6,300.0
2022-03-03 13:30:00,67.8,67.8,67.58,67.63,703.0,67.8,67.8,67.58,67.63,703.0
2022-03-03 14:00:00,67.41,67.63,67.41,67.63,200.0,67.41,67.63,67.41,67.63,200.0
2022-03-03 14:30:00,67.33,67.38,66.96,67.01,800.0,67.33,67.38,66.96,67.01,800.0
2022-03-03 15:00:00,66.93,66.93,66.59,66.59,400.0,66.93,66.93,66.59,66.59,400.0
2022-03-03 15:30:00,66.69,66.91,66.52,66.91,800.0,66.69,66.91,66.52,66.91,800.0
2022-03-04 09:30:00,66.34,66.34,65.9,65.9,500.0,66.34,66.34,65.9,65.9,500.0
2022-03-04 10:00:00,65.9,65.9,65.9,65.9,0.0,65.9,65.9,65.9,65.9,0.0
2022-03-04 10:30:00,65.23,65.49,64.75,64.75,3194.0,65.23,65.49,64.75,64.75,3194.0
2022-03-04 11:00:00,64.68,65.07,64.68,64.87,433.0,64.68,65.07,64.68,64.87,433.0
2022-03-04 11:30:00,65.06,65.33,65.0,65.33,733.0,65.06,65.33,65.0,65.33,733.0
2022-03-04 12:00:00,64.91,65.38,64.91,65.22,900.0,64.91,65.38,64.91,65.22,900.0
2022-03-04 12:30:00,65.05,65.27,64.88,65.2,1000.0,65.05,65.27,64.88,65.2,1000.0
2022-03-04 13:00:00,65.34,65.56,65.05,65.09,1671.0,65.34,65.56,65.05,65.09,1671.0
2022-03-04 13:30:00,65.0,65.0,64.66,64.66,400.0,65.0,65.0,64.66,64.66,400.0
2022-03-04 14:00:00,64.44,64.49,64.09,64.33,1874.0,64.44,64.49,64.09,64.33,1874.0
2022-03-04 14:30:00,64.24,64.24,64.04,64.04,1124.0,64.24,64.24,64.04,64.04,1124.0
2022-03-04 15:00:00,63.79,64.27,63.79,64.25,1913.0,63.79,64.27,63.79,64.25,1913.0
2022-03-04 15:30:00,64.11,64.85,64.02,64.76,5831.0,64.11,64.85,64.02,64.76,5831.0
2022-03-07 09:30:00,64.98,65.38,63.84,64.13,3398.0,64.98,65.38,63.84,64.13,3398.0
2022-03-07 10:00:00,64.22,64.22,63.84,63.84,400.0,64.22,64.22,63.84,63.84,400.0
2022-03-07 10:30:00,63.46,63.73,63.46,63.58,1067.0,63.46,63.73,63.46,63.58,1067.0
2022-03-07 11:00:00,63.58,63.72,63.55,63.62,750.0,63.58,63.72,63.55,63.62,750.0
2022-03-07 11:30:00,63.62,63.62,63.62,63.62,0.0,63.62,63.62,63.62,63.62,0.0
2022-03-07 12:00:00,63.01,63.16,63.01,63.14,700.0,63.01,63.16,63.01,63.14,700.0
2022-03-07 12:30:00,63.14,63.14,63.14,63.14,0.0,63.14,63.14,63.14,63.14,0.0
2022-03-07 13:00:00,62.65,62.66,62.08,62.16,1939.0,62.65,62.66,62.08,62.16,1939.0
2022-03-07 13:30:00,62.23,62.57,61.97,62.57,625.0,62.23,62.57,61.97,62.57,625.0
2022-03-07 14:00:00,62.01,62.29,62.01,62.29,500.0,62.01,62.29,62.01,62.29,500.0
2022-03-07 14:30:00,62.23,62.23,62.17,62.22,500.0,62.23,62.23,62.17,62.22,500.0
2022-03-07 15:00:00,62.69,62.69,62.69,62.69,100.0,62.69,62.69,62.69,62.69,100.0
2022-03-07 15:30:00,62.57,62.57,62.02,62.02,1100.0,62.57,62.57,62.02,62.02,1100.0
2022-03-08 09:30:00,61.93,62.52,61.91,62.15,615.0,61.93,62.52,61.91,62.15,615.0
2022-03-08 10:00:00,62.47,62.58,62.39,62.39,472.0,62.47,62.58,62.39,62.39,472.0
2022-03-08 10:30:00,62.18,62.52,61.92,62.52,400.0,62.18,62.52,61.92,62.52,400.0
2022-03-08 11:00:00,63.09,63.09,62.76,62.79,300.0,63.09,63.09,62.76,62.79,300.0
2022-03-08 11:30:00,62.14,62.14,62.14,62.14,100.0,62.14,62.14,62.14,62.14,100.0
2022-03-08 12:00:00,64.22,64.22,64.14,64.22,400.0,64.22,64.22,64.14,64.22,400.0
2022-03-08 12:30:00,65.28,65.28,64.87,65.03,700.0,65.28,65.28,64.87,65.03,700.0
2022-03-08 13:00:00,65.38,65.38,64.26,64.26,300.0,65.38,65.38,64.26,64.26,300.0
2022-03-08 13:30:00,63.84,64.05,63.84,63.84,700.0,63.84,64.05,63.84,63.84,700.0
2022-03-08 14:00:00,63.55,63.77,63.52,63.77,300.0,63.55,63.77,63.52,63.77,300.0
2022-03-08 14:30:00,64.41,64.49,63.97,64.11,500.0,64.41,64.49,63.97,64.11,500.0
2022-03-08 15:00:00,64.14,64.4,63.52,63.52,1504.0,64.14,64.4,63.52,63.52,1504.0
2022-03-08 15:30:00,63.31,63.46,62.62,62.62,3700.0,63.31,63.46,62.62,62.62,3700.0
2022-03-09 09:30:00,65.58,65.58,64.56,64.56,600.0,65.58,65.58,64.56,64.56,600.0
2022-03-09 10:00:00,64.78,64.92,64.78,64.8,981.0,64.78,64.92,64.78,64.8,981.0
2022-03-09 10:30:00,64.85,64.85,64.42,64.42,300.0,64.85,64.85,64.42,64.42,300.0
2022-03-09 11:00:00,64.33,64.6,64.22,64.6,500.0,64.33,64.6,64.22,64.6,500.0
2022-03-09 11:30:00,64.6,64.6,64.6,64.6,0.0,64.6,64.6,64.6,64.6,0.0
2022-03-09 12:00:00,64.87,64.87,64.67,64.67,300.0,64.87,64.87,64.67,64.67,300.0
2022-03-09 12:30:00,64.67,64.67,64.67,64.67,0.0,64.67,64.67,64.67,64.67,0.0
2022-03-09 13:00:00,64.67,64.67,64.67,64.67,0.0,64.67,64.67,64.67,64.67,0.0
2022-03-09 13:30:00,64.88,65.03,64.87,65.03,300.0,64.88,65.03,64.87,65.03,300.0
2022-03-09 14:00:00,65.4,65.4,65.09,65.21,307.0,65.4,65.4,65.09,65.21,307.0
2022-03-09 14:30:00,65.14,65.14,65.03,65.03,400.0,65.14,65.14,65.03,65.03,400.0
2022-03-09 15:00:00,65.22,65.25,65.1,65.18,600.0,65.22,65.25,65.1,65.18,600.0
2022-03-09 15:30:00,65.14,65.23,64.79,64.89,1948.0,65.14,65.23,64.79,64.89,1948.0
2022-03-10 09:30:00,62.95,62.95,62.95,62.95,100.0,62.95,62.95,62.95,62.95,100.0
2022-03-10 10:00:00,63.37,63.65,63.37,63.65,300.0,63.37,63.65,63.37,63.65,300.0
2022-03-10 10:30:00,63.13,63.25,63.1,63.12,2090.0,63.13,63.25,63.1,63.12,2090.0
2022-03-10 11:00:00,62.59,62.7,62.59,62.7,200.0,62.59,62.7,62.59,62.7,200.0
2022-03-10 11:30:00,62.74,62.95,62.74,62.95,400.0,62.74,62.95,62.74,62.95,400.0
2022-03-10 12:00:00,63.28,63.34,63.25,63.34,400.0,63.28,63.34,63.25,63.34,400.0
2022-03-10 12:30:00,62.91,63.04,62.82,62.82,658.0,62.91,63.04,62.82,62.82,658.0
2022-03-10 13:00:00,62.91,62.97,62.72,62.82,800.0,62.91,62.97,62.72,62.82,800.0
2022-03-10 13:30:00,62.81,63.05,62.73,63.05,300.0,62.81,63.05,62.73,63.05,300.0
2022-03-10 14:00:00,63.04,63.41,63.04,63.33,622.0,63.04,63.41,63.04,63.33,622.0
2022-03-10 14:30:00,63.6,63.6,63.37,63.4,3589.0,63.6,63.6,63.37,63.4,3589.0
2022-03-10 15:00:00,63.22,63.4,63.08,63.11,2602.0,63.22,63.4,63.08,63.11,2602.0
2022-03-10 15:30:00,63.16,63.42,63.16,63.38,7592.0,63.16,63.42,63.16,63.38,7592.0
2022-03-11 09:30:00,64.53,64.53,64.41,64.42,600.0,64.53,64.53,64.41,64.42,600.0
2022-03-11 10:00:00,64.12,64.12,63.84,63.84,300.0,64.12,64.12,63.84,63.84,300.0
2022-03-11 10:30:00,63.65,63.65,63.65,63.65,100.0,63.65,63.65,63.65,63.65,100.0
2022-03-11 11:00:00,63.65,63.65,63.65,63.65,0.0,63.65,63.65,63.65,63.65,0.0
2022-03-11 11:30:00,62.7,62.7,62.47,62.56,400.0,62.7,62.7,62.47,62.56,400.0
2022-03-11 12:00:00,62.53,62.72,62.39,62.44,500.0,62.53,62.72,62.39,62.44,500.0
2022-03-11 12:30:00,62.41,62.57,62.41,62.56,400.0,62.41,62.57,62.41,62.56,400.0
2022-03-11 13:00:00,62.5,62.51,62.5,62.51,200.0,62.5,62.51,62.5,62.51,200.0
2022-03-11 13:30:00,62.63,62.63,62.15,62.15,200.0,62.63,62.63,62.15,62.15,200.0
2022-03-11 14:00:00,62.21,62.93,62.21,62.93,854.0,62.21,62.93,62.21,62.93,854.0
2022-03-11 14:30:00,62.7,62.71,62.7,62.71,200.0,62.7,62.71,62.7,62.71,200.0
2022-03-11 15:00:00,62.6,62.62,62.48,62.49,600.0,62.6,62.62,62.48,62.49,600.0
2022-03-11 15:30:00,62.36,62.48,62.05,62.05,3827.0,62.36,62.48,62.05,62.05,3827.0
2022-03-14 09:30:00,61.85,61.85,61.85,61.85,100.0,61.85,61.85,61.85,61.85,100.0
2022-03-14 10:00:00,61.66,62.27,61.66,62.13,600.0,61.66,62.27,61.66,62.13,600.0
2022-03-14 10:30:00,61.68,62.14,61.62,62.14,602.0,61.68,62.14,61.62,62.14,602.0
2022-03-14 11:00:00,62.03,62.03,61.36,61.36,300.0,62.03,62.03,61.36,61.36,300.0
2022-03-14 11:30:00,61.35,61.35,60.84,60.88,400.0,61.35,61.35,60.84,60.88,400.0
2022-03-14 12:00:00,60.95,60.98,60.95,60.98,200.0,60.95,60.98,60.95,60.98,200.0
2022-03-14 12:30:00,60.9,60.9,60.78,60.83,600.0,60.9,60.9,60.78,60.83,600.0
2022-03-14 13:00:00,60.78,60.91,60.76,60.76,710.0,60.78,60.91,60.76,60.76,710.0
2022-03-14 13:30:00,60.82,60.82,60.57,60.74,800.0,60.82,60.82,60.57,60.74,800.0
2022-03-14 14:00:00,60.56,60.58,60.47,60.47,500.0,60.56,60.58,60.47,60.47,500.0
2022-03-14 14:30:00,60.66,60.98,60.66,60.92,1100.0,60.66,60.98,60.66,60.92,1100.0
2022-03-14 15:00:00,60.83,60.99,60.83,60.92,700.0,60.83,60.99,60.83,60.92,700.0
2022-03-14 15:30:00,60.74,61.09,60.65,60.96,1617.0,60.74,61.09,60.65,60.96,1617.0
2022-03-15 09:30:00,61.3,61.3,61.3,61.3,100.0,61.3,61.3,61.3,61.3,100.0
2022-03-15 10:00:00,61.89,62.18,61.81,62.18,1184.0,61.89,62.18,61.81,62.18,1184.0
2022-03-15 10:30:00,62.46,62.59,62.43,62.43,1100.0,62.46,62.59,62.43,62.43,1100.0
2022-03-15 11:00:00,62.2,62.38,61.92,61.92,1101.0,62.2,62.38,61.92,61.92,1101.0
2022-03-15 11:30:00,62.3,62.3,61.93,61.93,400.0,62.3,62.3,61.93,61.93,400.0
2022-03-15 12:00:00,61.85,62.11,61.84,61.84,300.0,61.85,62.11,61.84,61.84,300.0
2022-03-15 12:30:00,61.82,61.88,61.65,61.65,300.0,61.82,61.88,61.65,61.65,300.0
2022-03-15 13:00:00,61.78,61.78,61.47,61.65,900.0,61.78,61.78,61.47,61.65,900.0
2022-03-15 13:30:00,61.63,61.78,61.63,61.78,800.0,61.63,61.78,61.63,61.78,800.0
2022-03-15 14:00:00,62.05,62.05,61.77,61.88,1000.0,62.05,62.05,61.77,61.88,1000.0
2022-03-15 14:30:00,61.77,62.49,61.77,62.49,1000.0,61.77,62.49,61.77,62.49,1000.0
2022-03-15 15:00:00,62.47,62.81,62.47,62.81,458.0,62.47,62.81,62.47,62.81,458.0
2022-03-15 15:30:00,62.98,63.36,62.92,63.22,2200.0,62.98,63.36,62.92,63.22,2200.0
2022-03-16 09:30:00,64.85,64.85,64.85,64.85,100.0,64.85,64.85,64.85,64.85,100.0
2022-03-16 10:00:00,65.06,66.17,65.06,66.17,900.0,65.06,66.17,65.06,66.17,900.0
2022-03-16 10:30:00,66.37,66.7,66.23,66.23,1756.0,66.37,66.7,66.23,66.23,1756.0
2022-03-16 11:00:00,66.21,66.45,66.21,66.32,600.0,66.21,66.45,66.21,66.32,600.0
2022-03-16 11:30:00,65.76,65.76,65.76,65.76,100.0,65.76,65.76,65.76,65.76,100.0
2022-03-16 12:00:00,65.75,65.99,65.69,65.84,827.0,65.75,65.99,65.69,65.84,827.0
2022-03-16 12:30:00,65.82,65.82,65.36,65.44,1016.0,65.82,65.82,65.36,65.44,1016.0
2022-03-16 13:00:00,65.29,65.29,64.8,64.8,500.0,65.29,65.29,64.8,64.8,500.0
2022-03-16 13:30:00,65.17,65.21,65.12,65.13,500.0,65.17,65.21,65.12,65.13,500.0
2022-03-16 14:00:00,65.18,65.18,64.29,64.34,800.0,65.18,65.18,64.29,64.34,800.0
2022-03-16 14:30:00,64.16,65.36,63.99,65.32,1825.0,64.16,65.36,63.99,65.32,1825.0
2022-03-16 15:00:00,65.29,66.04,65.29,65.92,2349.0,65.29,66.04,65.29,65.92,2349.0
2022-03-16 15:30:00,65.78,66.57,65.51,66.51,5616.0,65.78,66.57,65.51,66.51,5616.0
2022-03-17 09:30:00,67.4,69.23,67.0,69.23,2999.0,67.4,69.23,67.0,69.23,2999.0
2022-03-17 10:00:00,68.97,69.03,67.98,69.01,5000.0,68.97,69.03,67.98,69.01,5000.0
2022-03-17 10:30:00,68.86,69.75,68.84,69.6,5100.0,68.86,69.75,68.84,69.6,5100.0
2022-03-17 11:00:00,69.51,70.12,69.39,69.56,5800.0,69.51,70.12,69.39,69.56,5800.0
2022-03-17 11:30:00,69.6,70.43,69.44,70.03,4600.0,69.6,70.43,69.44,70.03,4600.0
2022-03-17 12:00:00,69.84,69.84,69.12,69.27,3480.0,69.84,69.84,69.12,69.27,3480.0
2022-03-17 12:30:00,69.58,69.89,69.17,69.17,4400.0,69.58,69.89,69.17,69.17,4400.0
2022-03-17 13:00:00,69.04,69.2,68.52,69.17,2800.0,69.04,69.2,68.52,69.17,2800.0
2022-03-17 13:30:00,69.01,69.56,68.9,69.33,2600.0,69.01,69.56,68.9,69.33,2600.0
2022-03-17 14:00:00,69.47,69.59,68.86,68.92,2400.0,69.47,69.59,68.86,68.92,2400.0
2022-03-17 14:30:00,68.95,68.99,68.73,68.9,4302.0,68.95,68.99,68.73,68.9,4302.0
2022-03-17 15:00:00,68.87,69.06,68.78,69.05,3290.0,68.87,69.06,68.78,69.05,3290.0
2022-03-17 15:30:00,69.08,69.44,69.07,69.24,13488.0,69.08,69.44,69.07,69.24,13488.0
2022-03-18 09:30:00,69.02,69.02,69.02,69.02,100.0,69.02,69.02,69.02,69.02,100.0
2022-03-18 10:00:00,71.18,71.18,70.76,70.76,300.0,71.18,71.18,70.76,70.76,300.0
2022-03-18 10:30:00,70.0,70.47,70.0,70.47,700.0,70.0,70.47,70.0,70.47,700.0
2022-03-18 11:00:00,70.87,70.87,70.46,70.62,1300.0,70.87,70.87,70.46,70.62,1300.0
2022-03-18 11:30:00,71.12,71.12,70.5,70.52,1730.0,71.12,71.12,70.5,70.52,1730.0
2022-03-18 12:00:00,70.59,70.88,70.59,70.85,806.0,70.59,70.88,70.59,70.85,806.0
2022-03-18 12:30:00,71.1,71.17,71.06,71.14,500.0,71.1,71.17,71.06,71.14,500.0
2022-03-18 13:00:00,71.35,71.35,71.07,71.08,600.0,71.35,71.35,71.07,71.08,600.0
2022-03-18 13:30:00,70.99,71.1,70.99,71.09,600.0,70.99,71.1,70.99,71.09,600.0
2022-03-18 14:00:00,71.01,71.48,71.01,71.48,500.0,71.01,71.48,71.01,71.48,500.0
2022-03-18 14:30:00,71.55,71.55,71.31,71.37,900.0,71.55,71.55,71.31,71.37,900.0
2022-03-18 15:00:00,71.47,71.79,71.43,71.79,2200.0,71.47,71.79,71.43,71.79,2200.0
2022-03-18 15:30:00,71.81,71.81,70.77,71.02,4609.0,71.81,71.81,70.77,71.02,4609.0
2022-03-21 09:30:00,71.46,71.46,70.72,70.72,1600.0,71.46,71.46,70.72,70.72,1600.0
2022-03-21 10:00:00,70.96,70.96,70.96,70.96,100.0,70.96,70.96,70.96,70.96,100.0
2022-03-21 10:30:00,70.76,70.76,70.72,70.72,300.0,70.76,70.76,70.72,70.72,300.0
2022-03-21 11:00:00,71.14,71.34,70.84,71.34,501.0,71.14,71.34,70.84,71.34,501.0
2022-03-21 11:30:00,71.25,71.4,71.02,71.37,1163.0,71.25,71.4,71.02,71.37,1163.0
2022-03-21 12:00:00,71.55,71.6,71.4,71.4,500.0,71.55,71.6,71.4,71.4,500.0
2022-03-21 12:30:00,70.78,71.02,70.78,70.97,1900.0,70.78,71.02,70.78,70.97,1900.0
2022-03-21 13:00:00,71.12,71.12,70.49,70.62,800.0,71.12,71.12,70.49,70.62,800.0
2022-03-21 13:30:00,70.46,70.54,70.46,70.54,500.0,70.46,70.54,70.46,70.54,500.0
2022-03-21 14:00:00,70.78,70.9,70.62,70.9,1249.0,70.78,70.9,70.62,70.9,1249.0
2022-03-21 14:30:00,70.86,70.98,70.73,70.73,900.0,70.86,70.98,70.73,70.73,900.0
2022-03-21 15:00:00,70.5,70.67,70.49,70.67,800.0,70.5,70.67,70.49,70.67,800.0
2022-03-21 15:30:00,70.88,70.99,70.58,70.76,3287.0,70.88,70.99,70.58,70.76,3287.0
2022-03-22 09:30:00,71.44,71.44,71.02,71.02,3200.0,71.44,71.44,71.02,71.02,3200.0
2022-03-22 10:00:00,72.09,72.09,71.72,71.97,1400.0,72.09,72.09,71.72,71.97,1400.0
2022-03-22 10:30:00,71.99,72.01,71.71,71.72,2300.0,71.99,72.01,71.71,71.72,2300.0
2022-03-22 11:00:00,71.67,71.72,71.52,71.52,3230.0,71.67,71.72,71.52,71.52,3230.0
2022-03-22 11:30:00,71.54,71.54,70.89,70.89,1300.0,71.54,71.54,70.89,70.89,1300.0
2022-03-22 12:00:00,70.78,70.86,70.42,70.42,2000.0,70.78,70.86,70.42,70.42,2000.0
2022-03-22 12:30:00,70.44,70.75,70.38,70.67,2246.0,70.44,70.75,70.38,70.67,2246.0
2022-03-22 13:00:00,70.65,70.76,70.63,70.73,1600.0,70.65,70.76,70.63,70.73,1600.0
2022-03-22 13:30:00,70.78,70.79,70.64,70.74,1800.0,70.78,70.79,70.64,70.74,1800.0
2022-03-22 14:00:00,70.73,70.93,70.52,70.65,1726.0,70.73,70.93,70.52,70.65,1726.0
2022-03-22 14:30:00,70.68,71.02,70.63,71.01,1900.0,70.68,71.02,70.63,71.01,1900.0
2022-03-22 15:00:00,71.03,71.29,71.03,71.06,3200.0,71.03,71.29,71.03,71.06,3200.0
2022-03-22 15:30:00,71.03,71.29,70.99,71.2,4832.0,71.03,71.29,70.99,71.2,4832.0
2022-03-23 09:30:00,70.13,70.13,70.07,70.07,1500.0,70.13,70.13,70.07,70.07,1500.0
2022-03-23 10:00:00,69.7,70.32,69.7,70.24,4900.0,69.7,70.32,69.7,70.24,4900.0
2022-03-23 10:30:00,70.21,70.33,70.01,70.21,1500.0,70.21,70.33,70.01,70.21,1500.0
2022-03-23 11:00:00,70.37,70.66,70.2,70.66,3050.0,70.37,70.66,70.2,70.66,3050.0
2022-03-23 11:30:00,70.49,70.82,70.49,70.77,1530.0,70.49,70.82,70.49,70.77,1530.0
2022-03-23 12:00:00,70.99,71.08,70.53,70.77,2400.0,70.99,71.08,70.53,70.77,2400.0
2022-03-23 12:30:00,71.0,71.0,70.64,70.85,1700.0,71.0,71.0,70.64,70.85,1700.0
2022-03-23 13:00:00,70.83,70.83,70.09,70.09,1100.0,70.83,70.83,70.09,70.09,1100.0
2022-03-23 13:30:00,69.91,69.91,69.26,69.5,1700.0,69.91,69.91,69.26,69.5,1700.0
2022-03-23 14:00:00,69.48,69.53,69.03,69.21,1500.0,69.48,69.53,69.03,69.21,1500.0
2022-03-23 14:30:00,68.9,69.11,68.9,68.96,1100.0,68.9,69.11,68.9,68.96,1100.0
2022-03-23 15:00:00,68.88,68.88,68.51,68.62,1800.0,68.88,68.88,68.51,68.62,1800.0
2022-03-23 15:30:00,68.72,69.5,68.72,68.98,4855.0,68.72,69.5,68.72,68.98,4855.0
2022-03-24 09:30:00,69.75,69.75,69.35,69.55,4516.0,69.75,69.75,69.35,69.55,4516.0
2022-03-24 10:00:00,69.63,69.95,69.09,69.09,1416.0,69.63,69.95,69.09,69.09,1416.0
2022-03-24 10:30:00,69.39,69.83,69.38,69.81,1500.0,69.39,69.83,69.38,69.81,1500.0
2022-03-24 11:00:00,69.92,69.92,69.62,69.92,1788.0,69.92,69.92,69.62,69.92,1788.0
2022-03-24 11:30:00,70.12,70.26,70.12,70.26,1000.0,70.12,70.26,70.12,70.26,1000.0
2022-03-24 12:00:00,70.09,70.34,69.88,70.21,1800.0,70.09,70.34,69.88,70.21,1800.0
2022-03-24 12:30:00,69.8,69.91,69.8,69.91,500.0,69.8,69.91,69.8,69.91,500.0
2022-03-24 13:00:00,69.92,69.99,69.86,69.86,1200.0,69.92,69.99,69.86,69.86,1200.0
2022-03-24 13:30:00,69.91,70.0,69.82,69.82,1900.0,69.91,70.0,69.82,69.82,1900.0
2022-03-24 14:00:00,69.83,69.86,69.57,69.65,2500.0,69.83,69.86,69.57,69.65,2500.0
2022-03-24 14:30:00,69.67,70.25,69.64,70.25,3120.0,69.67,70.25,69.64,70.25,3120.0
2022-03-24 15:00:00,70.16,70.3,70.05,70.23,3777.0,70.16,70.3,70.05,70.23,3777.0
2022-03-24 15:30:00,70.22,70.69,70.22,70.69,5051.0,70.22,70.69,70.22,70.69,5051.0
2022-03-25 09:30:00,70.52,70.6,69.94,70.1,4300.0,70.52,70.6,69.94,70.1,4300.0
2022-03-25 10:00:00,70.06,70.21,69.95,69.99,4126.0,70.06,70.21,69.95,69.99,4126.0
2022-03-25 10:30:00,70.11,70.4,70.04,70.07,1700.0,70.11,70.4,70.04,70.07,1700.0
2022-03-25 11:00:00,69.94,69.94,69.22,69.22,1700.0,69.94,69.94,69.22,69.22,1700.0
2022-03-25 11:30:00,69.41,69.66,69.41,69.66,2211.0,69.41,69.66,69.41,69.66,2211.0
2022-03-25 12:00:00,69.65,69.89,69.64,69.78,1000.0,69.65,69.89,69.64,69.78,1000.0
2022-03-25 12:30:00,69.92,69.92,69.64,69.73,942.0,69.92,69.92,69.64,69.73,942.0
2022-03-25 13:00:00,69.68,69.82,69.6,69.79,1200.0,69.68,69.82,69.6,69.79,1200.0
2022-03-25 13:30:00,69.78,70.0,69.78,70.0,1800.0,69.78,70.0,69.78,70.0,1800.0
2022-03-25 14:00:00,70.18,70.18,70.08,70.15,1100.0,70.18,70.18,70.08,70.15,1100.0
2022-03-25 14:30:00,70.25,70.26,70.13,70.22,2500.0,70.25,70.26,70.13,70.22,2500.0
2022-03-25 15:00:00,70.16,70.2,69.79,69.79,1600.0,70.16,70.2,69.79,69.79,1600.0
2022-03-25 15:30:00,69.85,70.41,69.83,70.41,3700.0,69.85,70.41,69.83,70.41,3700.0
2022-03-28 09:30:00,70.34,70.84,70.34,70.84,2950.0,70.34,70.84,70.34,70.84,2950.0
2022-03-28 10:00:00,70.53,70.53,69.69,69.81,3200.0,70.53,70.53,69.69,69.81,3200.0
2022-03-28 10:30:00,69.78,70.12,69.78,70.12,2396.0,69.78,70.12,69.78,70.12,2396.0
2022-03-28 11:00:00,70.04,70.04,69.73,69.73,1900.0,70.04,70.04,69.73,69.73,1900.0
2022-03-28 11:30:00,69.6,69.61,69.01,69.03,2762.0,69.6,69.61,69.01,69.03,2762.0
2022-03-28 12:00:00,69.01,69.22,68.9,68.9,1235.0,69.01,69.22,68.9,68.9,1235.0
2022-03-28 12:30:00,68.92,68.92,68.92,68.92,400.0,68.92,68.92,68.92,68.92,400.0
2022-03-28 13:00:00,69.18,69.51,69.15,69.51,1700.0,69.18,69.51,69.15,69.51,1700.0
2022-03-28 13:30:00,69.75,69.75,69.63,69.67,1200.0,69.75,69.75,69.63,69.67,1200.0
2022-03-28 14:00:00,69.73,69.82,69.65,69.65,1500.0,69.73,69.82,69.65,69.65,1500.0
2022-03-28 14:30:00,69.77,70.06,69.67,70.06,3110.0,69.77,70.06,69.67,70.06,3110.0
2022-03-28 15:00:00,70.09,70.36,70.09,70.36,2919.0,70.09,70.36,70.09,70.36,2919.0
2022-03-28 15:30:00,70.43,70.72,70.35,70.57,3133.0,70.43,70.72,70.35,70.57,3133.0
2022-03-29 09:30:00,71.69,73.35,71.69,72.96,4501.0,71.69,73.35,71.69,72.96,4501.0
2022-03-29 10:00:00,72.36,72.51,72.17,72.29,3600.0,72.36,72.51,72.17,72.29,3600.0
2022-03-29 10:30:00,72.49,72.59,72.39,72.56,2300.0,72.49,72.59,72.39,72.56,2300.0
2022-03-29 11:00:00,72.47,72.55,72.04,72.26,1500.0,72.47,72.55,72.04,72.26,1500.0
2022-03-29 11:30:00,72.28,72.34,72.14,72.34,1700.0,72.28,72.34,72.14,72.34,1700.0
2022-03-29 12:00:00,72.12,72.12,71.93,71.96,1300.0,72.12,72.12,71.93,71.96,1300.0
2022-03-29 12:30:00,71.85,71.91,71.75,71.75,1500.0,71.85,71.91,71.75,71.75,1500.0
2022-03-29 13:00:00,71.6,71.8,71.58,71.71,900.0,71.6,71.8,71.58,71.71,900.0
2022-03-29 13:30:00,71.79,72.14,71.79,72.13,1000.0,71.79,72.14,71.79,72.13,1000.0
2022-03-29 14:00:00,72.38,72.44,72.26,72.44,1201.0,72.38,72.44,72.26,72.44,1201.0
2022-03-29 14:30:00,72.44,72.7,72.44,72.7,1529.0,72.44,72.7,72.44,72.7,1529.0
2022-03-29 15:00:00,72.75,72.83,72.71,72.76,1700.0,72.75,72.83,72.71,72.76,1700.0
2022-03-29 15:30:00,72.84,72.93,72.71,72.86,3600.0,72.84,72.93,72.71,72.86,3600.0
2022-03-30 09:30:00,72.14,72.52,71.89,72.34,4600.0,72.14,72.52,71.89,72.34,4600.0
2022-03-30 10:00:00,72.41,72.62,72.22,72.59,4303.0,72.41,72.62,72.22,72.59,4303.0
2022-03-30 10:30:00,72.42,72.88,72.36,72.4,3077.0,72.42,72.88,72.36,72.4,3077.0
2022-03-30 11:00:00,72.35,72.44,72.16,72.16,1709.0,72.35,72.44,72.16,72.16,1709.0
2022-03-30 11:30:00,72.36,72.46,72.18,72.2,2500.0,72.36,72.46,72.18,72.2,2500.0
2022-03-30 12:00:00,72.24,72.24,71.94,71.94,2456.0,72.24,72.24,71.94,71.94,2456.0
2022-03-30 12:30:00,71.94,72.31,71.94,72.3,1400.0,71.94,72.31,71.94,72.3,1400.0
2022-03-30 13:00:00,72.28,72.28,71.93,71.93,1333.0,72.28,72.28,71.93,71.93,1333.0
2022-03-30 13:30:00,72.01,72.03,71.58,71.66,3851.0,72.01,72.03,71.58,71.66,3851.0
2022-03-30 14:00:00,71.77,71.83,71.3,71.33,1800.0,71.77,71.83,71.3,71.33,1800.0
2022-03-30 14:30:00,71.37,71.41,70.9,70.9,1900.0,71.37,71.41,70.9,70.9,1900.0
2022-03-30 15:00:00,70.83,70.83,70.45,70.56,2600.0,70.83,70.83,70.45,70.56,2600.0
2022-03-30 15:30:00,70.6,70.89,70.56,70.85,3812.0,70.6,70.89,70.56,70.85,3812.0
2022-03-31 09:30:00,70.41,70.72,69.96,70.38,7279.0,70.41,70.72,69.96,70.38,7279.0
2022-03-31 10:00:00,70.53,70.96,70.4,70.53,4200.0,70.53,70.96,70.4,70.53,4200.0
2022-03-31 10:30:00,70.56,70.91,70.38,70.82,5000.0,70.56,70.91,70.38,70.82,5000.0
2022-03-31 11:00:00,70.58,70.63,70.16,70.16,2100.0,70.58,70.63,70.16,70.16,2100.0
2022-03-31 11:30:00,70.0,70.23,70.0,70.04,2530.0,70.0,70.23,70.0,70.04,2530.0
2022-03-31 12:00:00,70.0,70.0,69.89,69.89,900.0,70.0,70.0,69.89,69.89,900.0
2022-03-31 12:30:00,69.97,70.01,69.82,69.92,1900.0,69.97,70.01,69.82,69.92,1900.0
2022-03-31 13:00:00,69.98,69.98,69.76,69.84,2000.0,69.98,69.98,69.76,69.84,2000.0
2022-03-31 13:30:00,69.96,70.37,69.9,70.27,2300.0,69.96,70.37,69.9,70.27,2300.0
2022-03-31 14:00:00,70.25,70.32,70.07,70.32,1700.0,70.25,70.32,70.07,70.32,1700.0
2022-03-31 14:30:00,70.36,70.36,69.95,70.02,2758.0,70.36,70.36,69.95,70.02,2758.0
2022-03-31 15:00:00,70.02,70.09,69.76,69.76,2406.0,70.02,70.09,69.76,69.76,2406.0
2022-03-31 15:30:00,69.61,69.61,69.37,69.37,3814.0,69.61,69.61,69.37,69.37,3814.0
2022-04-01 09:30:00,70.74,70.74,69.93,70.01,5265.0,70.74,70.74,69.93,70.01,5265.0
2022-04-01 10:00:00,69.96,69.96,68.9,69.18,4300.0,69.96,69.96,68.9,69.18,4300.0
2022-04-01 10:30:00,69.2,69.36,68.89,68.92,2500.0,69.2,69.36,68.89,68.92,2500.0
2022-04-01 11:00:00,68.84,68.86,68.06,68.06,2500.0,68.84,68.86,68.06,68.06,2500.0
2022-04-01 11:30:00,67.98,67.98,67.6,67.6,3400.0,67.98,67.98,67.6,67.6,3400.0
2022-04-01 12:00:00,67.28,67.63,67.28,67.51,1500.0,67.28,67.63,67.28,67.51,1500.0
2022-04-01 12:30:00,67.44,67.44,67.18,67.31,1800.0,67.44,67.44,67.18,67.31,1800.0
2022-04-01 13:00:00,67.17,67.38,67.17,67.32,2900.0,67.17,67.38,67.17,67.32,2900.0
2022-04-01 13:30:00,67.38,67.38,67.18,67.18,2200.0,67.38,67.38,67.18,67.18,2200.0
2022-04-01 14:00:00,67.21,67.37,67.21,67.28,3400.0,67.21,67.37,67.21,67.28,3400.0
2022-04-01 14:30:00,67.28,67.47,67.24,67.26,4536.0,67.28,67.47,67.24,67.26,4536.0
2022-04-01 15:00:00,67.29,67.43,66.94,67.0,4200.0,67.29,67.43,66.94,67.0,4200.0
2022-04-01 15:30:00,67.01,67.86,66.91,67.86,6388.0,67.01,67.86,66.91,67.86,6388.0
2022-04-04 09:30:00,68.16,68.5,67.96,68.5,5000.0,68.16,68.5,67.96,68.5,5000.0
2022-04-04 10:00:00,68.64,69.0,68.48,68.6,4100.0,68.64,69.0,68.48,68.6,4100.0
2022-04-04 10:30:00,68.53,68.53,68.25,68.41,2800.0,68.53,68.53,68.25,68.41,2800.0
2022-04-04 11:00:00,68.47,68.79,68.47,68.69,1700.0,68.47,68.79,68.47,68.69,1700.0
2022-04-04 11:30:00,68.93,69.14,68.82,69.14,1880.0,68.93,69.14,68.82,69.14,1880.0
2022-04-04 12:00:00,69.11,69.11,68.53,68.58,1700.0,69.11,69.11,68.53,68.58,1700.0
2022-04-04 12:30:00,68.55,68.68,68.45,68.45,1600.0,68.55,68.68,68.45,68.45,1600.0
2022-04-04 13:00:00,68.34,68.34,68.19,68.19,1000.0,68.34,68.34,68.19,68.19,1000.0
2022-04-04 13:30:00,68.14,68.26,68.08,68.26,1000.0,68.14,68.26,68.08,68.26,1000.0
2022-04-04 14:00:00,68.23,68.44,68.04,68.44,2400.0,68.23,68.44,68.04,68.44,2400.0
2022-04-04 14:30:00,68.54,69.05,68.54,68.97,1912.0,68.54,69.05,68.54,68.97,1912.0
2022-04-04 15:00:00,68.94,69.16,68.94,69.16,4100.0,68.94,69.16,68.94,69.16,4100.0
2022-04-04 15:30:00,69.22,69.53,69.21,69.51,10002.0,69.22,69.53,69.21,69.51,10002.0
2022-04-05 09:30:00,68.83,69.05,67.57,67.66,4609.0,68.83,69.05,67.57,67.66,4609.0
2022-04-05 10:00:00,67.27,67.28,66.45,66.54,2900.0,67.27,67.28,66.45,66.54,2900.0
2022-04-05 10:30:00,66.46,66.46,65.77,65.99,2100.0,66.46,66.46,65.77,65.99,2100.0
2022-04-05 11:00:00,65.97,66.31,65.97,66.26,4174.0,65.97,66.31,65.97,66.26,4174.0
2022-04-05 11:30:00,66.2,66.2,65.77,65.77,1200.0,66.2,66.2,65.77,65.77,1200.0
2022-04-05 12:00:00,65.72,65.99,65.59,65.59,1500.0,65.72,65.99,65.59,65.59,1500.0
2022-04-05 12:30:00,65.67,66.03,65.67,66.03,2100.0,65.67,66.03,65.67,66.03,2100.0
2022-04-05 13:00:00,66.01,66.04,65.89,65.94,2433.0,66.01,66.04,65.89,65.94,2433.0
2022-04-05 13:30:00,65.85,65.95,65.55,65.72,1900.0,65.85,65.95,65.55,65.72,1900.0
2022-04-05 14:00:00,65.65,65.87,65.62,65.84,2379.0,65.65,65.87,65.62,65.84,2379.0
2022-04-05 14:30:00,65.65,65.93,65.56,65.91,1400.0,65.65,65.93,65.56,65.91,1400.0
2022-04-05 15:00:00,65.87,65.87,65.35,65.45,2200.0,65.87,65.87,65.35,65.45,2200.0
2022-04-05 15:30:00,65.32,65.33,64.94,65.24,5500.0,65.32,65.33,64.94,65.24,5500.0
2022-04-06 09:30:00,64.01,64.18,63.28,63.31,5800.0,64.01,64.18,63.28,63.31,5800.0
2022-04-06 10:00:00,63.25,63.51,63.08,63.51,2900.0,63.25,63.51,63.08,63.51,2900.0
2022-04-06 10:30:00,63.71,63.71,63.1,63.1,3200.0,63.71,63.71,63.1,63.1,3200.0
2022-04-06 11:00:00,62.82,62.98,62.55,62.55,1900.0,62.82,62.98,62.55,62.55,1900.0
2022-04-06 11:30:00,62.79,62.8,62.52,62.52,2100.0,62.79,62.8,62.52,62.52,2100.0
2022-04-06 12:00:00,62.45,62.5,62.18,62.2,1900.0,62.45,62.5,62.18,62.2,1900.0
2022-04-06 12:30:00,62.22,62.26,62.04,62.21,1400.0,62.22,62.26,62.04,62.21,1400.0
2022-04-06 13:00:00,62.12,62.54,62.12,62.27,1400.0,62.12,62.54,62.12,62.27,1400.0
2022-04-06 13:30:00,62.14,62.85,62.13,62.34,4543.0,62.14,62.85,62.13,62.34,4543.0
2022-04-06 14:00:00,62.29,62.96,61.85,61.99,3017.0,62.29,62.96,61.85,61.99,3017.0
2022-04-06 14:30:00,62.09,63.28,62.09,63.28,2900.0,62.09,63.28,62.09,63.28,2900.0
2022-04-06 15:00:00,63.11,63.31,62.44,62.56,3698.0,63.11,63.31,62.44,62.56,3698.0
2022-04-06 15:30:00,62.46,62.46,61.95,62.18,6300.0,62.46,62.46,61.95,62.18,6300.0
2022-04-07 09:30:00,62.61,63.16,62.41,62.61,7077.0,62.61,63.16,62.41,62.61,7077.0
2022-04-07 10:00:00,62.68,62.68,62.13,62.34,6100.0,62.68,62.68,62.13,62.34,6100.0
2022-04-07 10:30:00,62.38,62.48,61.81,62.14,5500.0,62.38,62.48,61.81,62.14,5500.0
2022-04-07 11:00:00,62.39,62.39,61.82,61.82,6300.0,62.39,62.39,61.82,61.82,6300.0
2022-04-07 11:30:00,61.7,62.01,61.7,61.99,3700.0,61.7,62.01,61.7,61.99,3700.0
2022-04-07 12:00:00,61.88,61.99,61.76,61.9,4800.0,61.88,61.99,61.76,61.9,4800.0
2022-04-07 12:30:00,61.9,61.9,61.55,61.85,4200.0,61.9,61.9,61.55,61.85,4200.0
2022-04-07 13:00:00,61.89,62.29,61.89,62.26,2900.0,61.89,62.29,61.89,62.26,2900.0
2022-04-07 13:30:00,62.41,62.65,62.2,62.61,4500.0,62.41,62.65,62.2,62.61,4500.0
2022-04-07 14:00:00,62.63,62.63,62.28,62.28,5700.0,62.63,62.63,62.28,62.28,5700.0
2022-04-07 14:30:00,62.36,62.66,62.19,62.66,4100.0,62.36,62.66,62.19,62.66,4100.0
2022-04-07 15:00:00,62.8,62.97,62.66,62.76,5495.0,62.8,62.97,62.66,62.76,5495.0
2022-04-07 15:30:00,62.84,62.91,62.47,62.54,8836.0,62.84,62.91,62.47,62.54,8836.0
2022-04-08 09:30:00,61.77,61.77,60.81,61.0,7900.0,61.77,61.77,60.81,61.0,7900.0
2022-04-08 10:00:00,61.28,61.28,60.78,61.08,5193.0,61.28,61.28,60.78,61.08,5193.0
2022-04-08 10:30:00,61.27,61.59,61.05,61.59,4300.0,61.27,61.59,61.05,61.59,4300.0
2022-04-08 11:00:00,61.64,61.64,61.24,61.24,2800.0,61.64,61.64,61.24,61.24,2800.0
2022-04-08 11:30:00,61.21,61.34,61.09,61.31,2500.0,61.21,61.34,61.09,61.31,2500.0
2022-04-08 12:00:00,61.39,61.61,61.31,61.61,3900.0,61.39,61.61,61.31,61.61,3900.0
2022-04-08 12:30:00,61.63,61.98,61.63,61.98,2500.0,61.63,61.98,61.63,61.98,2500.0
2022-04-08 13:00:00,61.88,61.91,61.55,61.55,2400.0,61.88,61.91,61.55,61.55,2400.0
2022-04-08 13:30:00,61.5,61.55,61.27,61.37,3126.0,61.5,61.55,61.27,61.37,3126.0
2022-04-08 14:00:00,61.26,61.35,61.0,61.0,3125.0,61.26,61.35,61.0,61.0,3125.0
2022-04-08 14:30:00,61.04,61.16,60.92,61.16,1678.0,61.04,61.16,60.92,61.16,1678.0
2022-04-08 15:00:00,61.13,61.36,61.04,61.15,4095.0,61.13,61.36,61.04,61.15,4095.0
2022-04-08 15:30:00,61.12,61.12,60.6,60.71,8395.0,61.12,61.12,60.6,60.71,8395.0
2022-04-11 09:30:00,60.08,61.24,59.77,61.11,7700.0,60.08,61.24,59.77,61.11,7700.0
2022-04-11 10:00:00,61.01,61.2,60.72,61.05,6210.0,61.01,61.2,60.72,61.05,6210.0
2022-04-11 10:30:00,61.23,61.23,60.71,60.84,2700.0,61.23,61.23,60.71,60.84,2700.0
2022-04-11 11:00:00,60.47,60.7,60.32,60.5,4500.0,60.47,60.7,60.32,60.5,4500.0
2022-04-11 11:30:00,60.57,60.76,60.48,60.58,4000.0,60.57,60.76,60.48,60.58,4000.0
2022-04-11 12:00:00,60.5,60.87,60.5,60.73,2000.0,60.5,60.87,60.5,60.73,2000.0
2022-04-11 12:30:00,60.77,60.8,60.56,60.64,3200.0,60.77,60.8,60.56,60.64,3200.0
2022-04-11 13:00:00,60.79,60.89,60.79,60.88,2721.0,60.79,60.89,60.79,60.88,2721.0
2022-04-11 13:30:00,61.08,61.14,60.87,60.92,2000.0,61.08,61.14,60.87,60.92,2000.0
2022-04-11 14:00:00,61.01,61.16,60.89,61.01,2100.0,61.01,61.16,60.89,61.01,2100.0
2022-04-11 14:30:00,61.07,61.07,60.83,60.95,3300.0,61.07,61.07,60.83,60.95,3300.0
2022-04-11 15:00:00,61.01,61.01,60.68,60.68,3236.0,61.01,61.01,60.68,60.68,3236.0
2022-04-11 15:30:00,60.74,60.74,60.1,60.15,8861.0,60.74,60.74,60.1,60.15,8861.0
2022-04-12 09:30:00,61.92,62.83,61.33,62.58,8937.0,61.92,62.83,61.33,62.58,8937.0
2022-04-12 10:00:00,62.6,62.74,62.29,62.43,6100.0,62.6,62.74,62.29,62.43,6100.0
2022-04-12 10:30:00,62.28,62.35,61.64,61.69,3673.0,62.28,62.35,61.64,61.69,3673.0
2022-04-12 11:00:00,61.53,61.87,61.09,61.87,3800.0,61.53,61.87,61.09,61.87,3800.0
2022-04-12 11:30:00,61.89,62.25,61.87,62.19,4200.0,61.89,62.25,61.87,62.19,4200.0
2022-04-12 12:00:00,62.15,62.15,61.74,61.74,3200.0,62.15,62.15,61.74,61.74,3200.0
2022-04-12 12:30:00,61.93,61.99,61.82,61.99,1800.0,61.93,61.99,61.82,61.99,1800.0
2022-04-12 13:00:00,61.95,62.26,61.75,61.92,2800.0,61.95,62.26,61.75,61.92,2800.0
2022-04-12 13:30:00,61.91,61.96,61.59,61.67,3000.0,61.91,61.96,61.59,61.67,3000.0
2022-04-12 14:00:00,61.63,61.68,61.21,61.23,3173.0,61.63,61.68,61.21,61.23,3173.0
2022-04-12 14:30:00,61.24,61.45,61.22,61.45,2900.0,61.24,61.45,61.22,61.45,2900.0
2022-04-12 15:00:00,61.35,61.35,60.97,61.18,4700.0,61.35,61.35,60.97,61.18,4700.0
2022-04-12 15:30:00,61.18,61.26,60.92,61.16,9689.0,61.18,61.26,60.92,61.16,9689.0
2022-04-13 09:30:00,61.37,62.15,61.29,61.99,8200.0,61.37,62.15,61.29,61.99,8200.0
2022-04-13 10:00:00,61.72,62.71,61.72,62.49,3690.0,61.72,62.71,61.72,62.49,3690.0
2022-04-13 10:30:00,62.41,62.59,62.36,62.38,4000.0,62.41,62.59,62.36,62.38,4000.0
2022-04-13 11:00:00,62.76,63.06,62.76,63.05,3900.0,62.76,63.06,62.76,63.05,3900.0
2022-04-13 11:30:00,62.99,62.99,62.89,62.93,3400.0,62.99,62.99,62.89,62.93,3400.0
2022-04-13 12:00:00,62.86,62.89,62.79,62.79,2200.0,62.86,62.89,62.79,62.79,2200.0
2022-04-13 12:30:00,62.81,63.02,62.81,62.84,2100.0,62.81,63.02,62.81,62.84,2100.0
2022-04-13 13:00:00,62.86,62.94,62.6,62.6,3827.0,62.86,62.94,62.6,62.6,3827.0
2022-04-13 13:30:00,62.61,62.64,62.48,62.58,3010.0,62.61,62.64,62.48,62.58,3010.0
2022-04-13 14:00:00,62.64,62.7,62.47,62.55,3281.0,62.64,62.7,62.47,62.55,3281.0
2022-04-13 14:30:00,62.53,62.82,62.52,62.71,4300.0,62.53,62.82,62.52,62.71,4300.0
2022-04-13 15:00:00,62.58,62.84,62.56,62.7,5900.0,62.58,62.84,62.56,62.7,5900.0
2022-04-13 15:30:00,63.01,63.11,62.78,62.83,8600.0,63.01,63.11,62.78,62.83,8600.0
2022-04-14 09:30:00,63.2,64.29,62.91,63.25,10300.0,63.2,64.29,62.91,63.25,10300.0
2022-04-14 10:00:00,63.17,63.42,62.65,63.27,4800.0,63.17,63.42,62.65,63.27,4800.0
2022-04-14 10:30:00,63.26,63.26,62.94,63.13,3900.0,63.26,63.26,62.94,63.13,3900.0
2022-04-14 11:00:00,63.16,63.55,63.09,63.44,4100.0,63.16,63.55,63.09,63.44,4100.0
2022-04-14 11:30:00,63.35,63.35,62.5,62.5,2300.0,63.35,63.35,62.5,62.5,2300.0
2022-04-14 12:00:00,62.39,62.48,62.27,62.35,2914.0,62.39,62.48,62.27,62.35,2914.0
2022-04-14 12:30:00,62.29,62.34,62.13,62.17,2400.0,62.29,62.34,62.13,62.17,2400.0
2022-04-14 13:00:00,62.31,62.31,62.0,62.0,2400.0,62.31,62.31,62.0,62.0,2400.0
2022-04-14 13:30:00,62.08,62.44,62.08,62.44,1036.0,62.08,62.44,62.08,62.44,1036.0
2022-04-14 14:00:00,62.5,62.7,62.45,62.55,3800.0,62.5,62.7,62.45,62.55,3800.0
2022-04-14 14:30:00,62.58,62.58,62.18,62.18,1900.0,62.58,62.58,62.18,62.18,1900.0
2022-04-14 15:00:00,62.19,62.42,62.16,62.38,3492.0,62.19,62.42,62.16,62.38,3492.0
2022-04-14 15:30:00,62.14,62.17,61.87,61.99,2900.0,62.14,62.17,61.87,61.99,2900.0
2022-04-18 09:30:00,61.56,62.3,61.56,62.3,7257.0,61.56,62.3,61.56,62.3,7257.0
2022-04-18 10:00:00,62.71,63.03,62.48,62.99,2700.0,62.71,63.03,62.48,62.99,2700.0
2022-04-18 10:30:00,62.96,63.19,62.76,63.19,500.0,62.96,63.19,62.76,63.19,500.0
2022-04-18 11:00:00,63.28,63.28,62.9,63.04,521.0,63.28,63.28,62.9,63.04,521.0
2022-04-18 11:30:00,63.03,63.03,62.8,62.93,700.0,63.03,63.03,62.8,62.93,700.0
2022-04-18 12:00:00,62.72,62.74,62.39,62.41,600.0,62.72,62.74,62.39,62.41,600.0
2022-04-18 12:30:00,62.56,62.61,62.42,62.42,1646.0,62.56,62.61,62.42,62.42,1646.0
2022-04-18 13:00:00,62.38,62.71,62.37,62.67,1500.0,62.38,62.71,62.37,62.67,1500.0
2022-04-18 13:30:00,62.74,63.29,62.74,63.29,200.0,62.74,63.29,62.74,63.29,200.0
2022-04-18 14:00:00,63.41,63.41,63.09,63.18,600.0,63.41,63.41,63.09,63.18,600.0
2022-04-18 14:30:00,63.32,63.32,63.32,63.32,100.0,63.32,63.32,63.32,63.32,100.0
2022-04-18 15:00:00,62.96,62.96,62.7,62.7,586.0,62.96,62.96,62.7,62.7,586.0
2022-04-18 15:30:00,62.67,62.67,62.03,62.37,2400.0,62.67,62.67,62.03,62.37,2400.0
2022-04-19 09:30:00,62.32,62.44,62.2,62.29,400.0,62.32,62.44,62.2,62.29,400.0
2022-04-19 10:00:00,62.81,62.88,62.54,62.54,400.0,62.81,62.88,62.54,62.54,400.0
2022-04-19 10:30:00,62.56,63.01,62.56,62.86,1200.0,62.56,63.01,62.56,62.86,1200.0
2022-04-19 11:00:00,62.65,63.07,62.63,63.07,800.0,62.65,63.07,62.63,63.07,800.0
2022-04-19 11:30:00,63.39,63.39,63.29,63.29,300.0,63.39,63.39,63.29,63.29,300.0
2022-04-19 12:00:00,63.13,63.13,63.13,63.13,300.0,63.13,63.13,63.13,63.13,300.0
2022-04-19 12:30:00,63.11,63.11,63.07,63.07,204.0,63.11,63.11,63.07,63.07,204.0
2022-04-19 13:00:00,63.07,63.07,63.07,63.07,0.0,63.07,63.07,63.07,63.07,0.0
2022-04-19 13:30:00,63.02,63.07,62.99,63.01,600.0,63.02,63.07,62.99,63.01,600.0
2022-04-19 14:00:00,62.78,62.78,62.72,62.72,300.0,62.78,62.78,62.72,62.72,300.0
2022-04-19 14:30:00,62.7,63.07,62.7,62.96,500.0,62.7,63.07,62.7,62.96,500.0
2022-04-19 15:00:00,63.14,63.32,63.03,63.22,1200.0,63.14,63.32,63.03,63.22,1200.0
2022-04-19 15:30:00,63.29,63.29,62.87,63.14,2700.0,63.29,63.29,62.87,63.14,2700.0
2022-04-20 09:30:00,64.43,64.43,63.48,63.48,800.0,64.43,64.43,63.48,63.48,800.0
2022-04-20 10:00:00,63.25,63.52,63.24,63.24,1309.0,63.25,63.52,63.24,63.24,1309.0
2022-04-20 10:30:00,63.26,64.1,63.15,64.07,600.0,63.26,64.1,63.15,64.07,600.0
2022-04-20 11:00:00,63.7,63.7,63.1,63.15,500.0,63.7,63.7,63.1,63.15,500.0
2022-04-20 11:30:00,63.1,63.27,62.98,63.12,500.0,63.1,63.27,62.98,63.12,500.0
2022-04-20 12:00:00,63.27,63.27,63.04,63.13,729.0,63.27,63.27,63.04,63.13,729.0
2022-04-20 12:30:00,63.18,63.53,63.18,63.53,400.0,63.18,63.53,63.18,63.53,400.0
2022-04-20 13:00:00,63.56,63.75,63.46,63.6,700.0,63.56,63.75,63.46,63.6,700.0
2022-04-20 13:30:00,63.52,63.66,63.41,63.58,1499.0,63.52,63.66,63.41,63.58,1499.0
2022-04-20 14:00:00,63.67,63.69,63.33,63.34,2228.0,63.67,63.69,63.33,63.34,2228.0
2022-04-20 14:30:00,63.41,63.45,63.11,63.11,1021.0,63.41,63.45,63.11,63.11,1021.0
2022-04-20 15:00:00,63.24,63.24,62.96,63.15,800.0,63.24,63.24,62.96,63.15,800.0
2022-04-20 15:30:00,63.18,63.35,62.93,62.93,2156.0,63.18,63.35,62.93,62.93,2156.0
2022-04-21 09:30:00,63.68,63.68,63.26,63.27,400.0,63.68,63.68,63.26,63.27,400.0
2022-04-21 10:00:00,62.85,63.43,62.85,63.17,1600.0,62.85,63.43,62.85,63.17,1600.0
2022-04-21 10:30:00,63.32,63.34,63.01,63.01,600.0,63.32,63.34,63.01,63.01,600.0
2022-04-21 11:00:00,62.97,63.1,62.9,63.1,500.0,62.97,63.1,62.9,63.1,500.0
2022-04-21 11:30:00,62.92,62.92,62.08,62.08,1300.0,62.92,62.92,62.08,62.08,1300.0
2022-04-21 12:00:00,61.82,61.92,61.51,61.51,800.0,61.82,61.92,61.51,61.51,800.0
2022-04-21 12:30:00,61.34,61.44,61.28,61.29,1300.0,61.34,61.44,61.28,61.29,1300.0
2022-04-21 13:00:00,61.2,61.55,60.98,61.48,1987.0,61.2,61.55,60.98,61.48,1987.0
2022-04-21 13:30:00,61.83,61.83,61.46,61.46,1000.0,61.83,61.83,61.46,61.46,1000.0
2022-04-21 14:00:00,61.2,61.37,61.11,61.28,1400.0,61.2,61.37,61.11,61.28,1400.0
2022-04-21 14:30:00,61.75,62.05,61.62,62.05,2200.0,61.75,62.05,61.62,62.05,2200.0
2022-04-21 15:00:00,61.99,62.03,61.19,61.57,10900.0,61.99,62.03,61.19,61.57,10900.0
2022-04-21 15:30:00,61.62,61.62,60.95,61.53,4187.0,61.62,61.62,60.95,61.53,4187.0
2022-04-22 10:00:00,61.59,61.72,61.47,61.47,400.0,61.59,61.72,61.47,61.47,400.0
2022-04-22 10:30:00,60.74,61.13,60.58,60.58,500.0,60.74,61.13,60.58,60.58,500.0
2022-04-22 11:00:00,60.7,60.81,60.68,60.81,550.0,60.7,60.81,60.68,60.81,550.0
2022-04-22 11:30:00,60.58,60.75,60.14,60.16,1450.0,60.58,60.75,60.14,60.16,1450.0
2022-04-22 12:00:00,60.0,60.0,59.93,59.93,400.0,60.0,60.0,59.93,59.93,400.0
2022-04-22 12:30:00,60.0,60.05,59.91,59.91,581.0,60.0,60.05,59.91,59.91,581.0
2022-04-22 13:00:00,59.93,60.15,59.86,59.86,700.0,59.93,60.15,59.86,59.86,700.0
2022-04-22 13:30:00,59.92,59.96,59.72,59.72,1000.0,59.92,59.96,59.72,59.72,1000.0
2022-04-22 14:00:00,59.81,60.16,59.81,60.08,400.0,59.81,60.16,59.81,60.08,400.0
2022-04-22 14:30:00,59.9,59.91,59.8,59.8,700.0,59.9,59.91,59.8,59.8,700.0
2022-04-22 15:00:00,59.73,60.18,59.71,60.16,1600.0,59.73,60.18,59.71,60.16,1600.0
2022-04-22 15:30:00,60.46,60.48,59.71,59.87,2350.0,60.46,60.48,59.71,59.87,2350.0
2022-04-25 09:30:00,60.33,60.33,59.6,59.6,1600.0,60.33,60.33,59.6,59.6,1600.0
2022-04-25 10:00:00,59.65,60.17,59.17,60.17,1500.0,59.65,60.17,59.17,60.17,1500.0
2022-04-25 10:30:00,60.15,60.46,59.91,59.96,1500.0,60.15,60.46,59.91,59.96,1500.0
2022-04-25 11:00:00,59.84,59.91,59.62,59.85,1400.0,59.84,59.91,59.62,59.85,1400.0
2022-04-25 11:30:00,59.69,60.02,59.68,59.86,1000.0,59.69,60.02,59.68,59.86,1000.0
2022-04-25 12:00:00,60.08,60.47,60.08,60.46,900.0,60.08,60.47,60.08,60.46,900.0
2022-04-25 12:30:00,60.42,60.63,60.36,60.63,400.0,60.42,60.63,60.36,60.63,400.0
2022-04-25 13:00:00,60.64,60.64,60.38,60.38,400.0,60.64,60.64,60.38,60.38,400.0
2022-04-25 13:30:00,60.41,60.41,60.25,60.25,400.0,60.41,60.41,60.25,60.25,400.0
2022-04-25 14:00:00,60.2,60.59,60.16,60.59,887.0,60.2,60.59,60.16,60.59,887.0
2022-04-25 14:30:00,60.8,60.96,60.65,60.82,1300.0,60.8,60.96,60.65,60.82,1300.0
2022-04-25 15:00:00,60.65,60.77,60.06,60.49,1999.0,60.65,60.77,60.06,60.49,1999.0
2022-04-25 15:30:00,60.75,61.01,60.71,60.9,1312.0,60.75,61.01,60.71,60.9,1312.0
2022-04-26 09:30:00,59.88,59.9,59.32,59.34,800.0,59.88,59.9,59.32,59.34,800.0
2022-04-26 10:00:00,59.38,59.38,59.18,59.28,571.0,59.38,59.38,59.18,59.28,571.0
2022-04-26 10:30:00,59.37,59.8,59.37,59.8,800.0,59.37,59.8,59.37,59.8,800.0
2022-04-26 11:00:00,59.61,59.61,58.95,59.36,1300.0,59.61,59.61,58.95,59.36,1300.0
2022-04-26 11:30:00,59.31,59.44,58.96,58.96,1100.0,59.31,59.44,58.96,58.96,1100.0
2022-04-26 12:00:00,59.04,59.46,59.04,59.46,900.0,59.04,59.46,59.04,59.46,900.0
2022-04-26 12:30:00,59.69,59.73,59.69,59.71,300.0,59.69,59.73,59.69,59.71,300.0
2022-04-26 13:00:00,59.8,59.8,59.35,59.4,700.0,59.8,59.8,59.35,59.4,700.0
2022-04-26 13:30:00,59.32,59.57,59.32,59.57,600.0,59.32,59.57,59.32,59.57,600.0
2022-04-26 14:00:00,59.63,59.95,59.63,59.89,1000.0,59.63,59.95,59.63,59.89,1000.0
2022-04-26 14:30:00,60.02,60.24,59.74,60.01,1300.0,60.02,60.24,59.74,60.01,1300.0
2022-04-26 15:00:00,60.03,60.03,59.43,59.43,600.0,60.03,60.03,59.43,59.43,600.0
2022-04-26 15:30:00,59.17,59.32,58.93,58.97,2404.0,59.17,59.32,58.93,58.97,2404.0
2022-04-27 09:30:00,59.11,60.38,59.11,60.38,800.0,59.11,60.38,59.11,60.38,800.0
2022-04-27 10:00:00,59.43,59.43,58.88,58.94,600.0,59.43,59.43,58.88,58.94,600.0
2022-04-27 10:30:00,58.65,58.7,58.6,58.6,300.0,58.65,58.7,58.6,58.6,300.0
2022-04-27 11:00:00,58.91,58.91,58.64,58.64,400.0,58.91,58.91,58.64,58.64,400.0
2022-04-27 11:30:00,58.78,58.9,58.37,58.47,900.0,58.78,58.9,58.37,58.47,900.0
2022-04-27 12:00:00,58.61,58.76,58.61,58.76,570.0,58.61,58.76,58.61,58.76,570.0
2022-04-27 12:30:00,58.97,58.97,58.95,58.95,301.0,58.97,58.97,58.95,58.95,301.0
2022-04-27 13:00:00,59.01,59.01,58.71,58.77,1100.0,59.01,59.01,58.71,58.77,1100.0
2022-04-27 13:30:00,58.91,59.09,58.82,59.02,1000.0,58.91,59.09,58.82,59.02,1000.0
2022-04-27 14:00:00,59.0,59.13,59.0,59.0,1268.0,59.0,59.13,59.0,59.0,1268.0
2022-04-27 14:30:00,59.15,59.16,58.72,58.72,3600.0,59.15,59.16,58.72,58.72,3600.0
2022-04-27 15:00:00,58.76,59.0,58.67,58.97,2910.0,58.76,59.0,58.67,58.97,2910.0
2022-04-27 15:30:00,58.99,59.14,58.84,58.95,4200.0,58.99,59.14,58.84,58.95,4200.0
2022-04-28 09:30:00,60.85,60.85,59.6,59.6,300.0,60.85,60.85,59.6,59.6,300.0
2022-04-28 10:00:00,59.25,59.25,58.93,58.93,1730.0,59.25,59.25,58.93,58.93,1730.0
2022-04-28 10:30:00,58.85,58.87,58.82,58.83,600.0,58.85,58.87,58.82,58.83,600.0
2022-04-28 11:00:00,59.05,59.49,59.05,59.49,1180.0,59.05,59.49,59.05,59.49,1180.0
2022-04-28 11:30:00,59.26,59.26,58.83,58.95,900.0,59.26,59.26,58.83,58.95,900.0
2022-04-28 12:00:00,59.04,59.26,59.04,59.26,300.0,59.04,59.26,59.04,59.26,300.0
2022-04-28 12:30:00,59.76,60.17,59.76,60.17,700.0,59.76,60.17,59.76,60.17,700.0
2022-04-28 13:00:00,60.22,60.47,60.22,60.41,672.0,60.22,60.47,60.22,60.41,672.0
2022-04-28 13:30:00,60.41,60.88,60.41,60.85,800.0,60.41,60.88,60.41,60.85,800.0
2022-04-28 14:00:00,60.87,61.12,60.87,60.93,400.0,60.87,61.12,60.87,60.93,400.0
2022-04-28 14:30:00,61.19,61.59,61.19,61.37,2400.0,61.19,61.59,61.19,61.37,2400.0
2022-04-28 15:00:00,61.48,61.83,61.48,61.5,1500.0,61.48,61.83,61.48,61.5,1500.0
2022-04-28 15:30:00,61.56,61.6,61.25,61.31,4186.0,61.56,61.6,61.25,61.31,4186.0
2022-04-29 09:30:00,61.17,61.83,61.17,61.83,600.0,61.17,61.83,61.17,61.83,600.0
2022-04-29 10:00:00,61.3,61.3,60.87,60.96,1000.0,61.3,61.3,60.87,60.96,1000.0
2022-04-29 10:30:00,60.81,60.81,60.62,60.62,300.0,60.81,60.81,60.62,60.62,300.0
2022-04-29 11:00:00,61.1,61.1,60.59,60.68,800.0,61.1,61.1,60.59,60.68,800.0
2022-04-29 11:30:00,60.82,61.08,60.78,60.92,1100.0,60.82,61.08,60.78,60.92,1100.0
2022-04-29 12:00:00,60.62,60.62,60.38,60.38,703.0,60.62,60.62,60.38,60.38,703.0
2022-04-29 12:30:00,60.32,60.42,60.31,60.31,800.0,60.32,60.42,60.31,60.31,800.0
2022-04-29 13:00:00,60.22,60.45,60.22,60.42,900.0,60.22,60.45,60.22,60.42,900.0
2022-04-29 13:30:00,60.41,60.71,60.23,60.25,1200.0,60.41,60.71,60.23,60.25,1200.0
2022-04-29 14:00:00,60.22,60.22,59.91,59.91,1223.0,60.22,60.22,59.91,59.91,1223.0
2022-04-29 14:30:00,59.93,60.06,59.61,59.76,1700.0,59.93,60.06,59.61,59.76,1700.0
2022-04-29 15:00:00,59.72,59.82,59.48,59.8,970.0,59.72,59.82,59.48,59.8,970.0
2022-04-29 15:30:00,59.72,59.85,59.33,59.56,4775.0,59.72,59.85,59.33,59.56,4775.0
2022-05-02 09:30:00,59.99,60.8,59.92,60.78,1400.0,59.99,60.8,59.92,60.78,1400.0
2022-05-02 10:00:00,60.27,60.27,59.82,60.2,1488.0,60.27,60.27,59.82,60.2,1488.0
2022-05-02 10:30:00,60.6,60.6,60.39,60.5,1500.0,60.6,60.6,60.39,60.5,1500.0
2022-05-02 11:00:00,60.24,60.27,59.89,60.27,3400.0,60.24,60.27,59.89,60.27,3400.0
2022-05-02 11:30:00,60.16,60.38,60.09,60.35,3100.0,60.16,60.38,60.09,60.35,3100.0
2022-05-02 12:00:00,60.63,60.63,60.18,60.37,900.0,60.63,60.63,60.18,60.37,900.0
2022-05-02 12:30:00,60.6,60.6,60.39,60.39,200.0,60.6,60.6,60.39,60.39,200.0
2022-05-02 13:00:00,60.05,60.05,59.86,59.86,200.0,60.05,60.05,59.86,59.86,200.0
2022-05-02 13:30:00,59.79,59.8,59.54,59.57,700.0,59.79,59.8,59.54,59.57,700.0
2022-05-02 14:00:00,59.66,59.92,59.35,59.35,500.0,59.66,59.92,59.35,59.35,500.0
2022-05-02 14:30:00,59.49,60.12,59.46,60.0,1329.0,59.49,60.12,59.46,60.0,1329.0
2022-05-02 15:00:00,60.06,60.72,60.06,60.6,1900.0,60.06,60.72,60.06,60.6,1900.0
2022-05-02 15:30:00,60.7,61.37,60.7,61.34,1900.0,60.7,61.37,60.7,61.34,1900.0
2022-05-03 09:30:00,60.87,61.0,60.56,61.0,500.0,60.87,61.0,60.56,61.0,500.0
2022-05-03 10:00:00,61.47,61.7,61.46,61.68,1150.0,61.47,61.7,61.46,61.68,1150.0
2022-05-03 10:30:00,61.77,61.77,61.13,61.13,300.0,61.77,61.77,61.13,61.13,300.0
2022-05-03 11:00:00,61.11,61.6,61.11,61.6,999.0,61.11,61.6,61.11,61.6,999.0
2022-05-03 11:30:00,61.73,61.76,61.41,61.76,1100.0,61.73,61.76,61.41,61.76,1100.0
2022-05-03 12:00:00,61.88,61.88,61.45,61.8,800.0,61.88,61.88,61.45,61.8,800.0
2022-05-03 12:30:00,61.8,62.09,61.8,62.07,700.0,61.8,62.09,61.8,62.07,700.0
2022-05-03 13:00:00,62.19,62.29,62.19,62.29,259.0,62.19,62.29,62.19,62.29,259.0
2022-05-03 13:30:00,62.3,62.3,62.25,62.25,200.0,62.3,62.3,62.25,62.25,200.0
2022-05-03 14:00:00,62.18,62.18,61.71,61.8,1100.0,62.18,62.18,61.71,61.8,1100.0
2022-05-03 14:30:00,61.58,62.44,61.58,62.44,600.0,61.58,62.44,61.58,62.44,600.0
2022-05-03 15:00:00,62.41,62.54,62.14,62.19,3324.0,62.41,62.54,62.14,62.19,3324.0
2022-05-03 15:30:00,62.33,62.53,62.15,62.43,4311.0,62.33,62.53,62.15,62.43,4311.0
2022-05-04 09:30:00,62.94,62.94,62.58,62.58,600.0,62.94,62.94,62.58,62.58,600.0
2022-05-04 10:00:00,62.28,62.51,62.12,62.51,2000.0,62.28,62.51,62.12,62.51,2000.0
2022-05-04 10:30:00,62.57,62.57,61.93,61.98,1000.0,62.57,62.57,61.93,61.98,1000.0
2022-05-04 11:00:00,61.93,61.93,61.6,61.6,400.0,61.93,61.93,61.6,61.6,400.0
2022-05-04 11:30:00,61.45,62.03,61.42,62.03,1800.0,61.45,62.03,61.42,62.03,1800.0
2022-05-04 12:00:00,62.23,63.05,62.23,63.05,700.0,62.23,63.05,62.23,63.05,700.0
2022-05-04 12:30:00,62.86,63.16,62.86,63.08,2000.0,62.86,63.16,62.86,63.08,2000.0
2022-05-04 13:00:00,63.18,63.32,63.01,63.02,900.0,63.18,63.32,63.01,63.02,900.0
2022-05-04 13:30:00,62.91,63.23,62.81,63.23,1100.0,62.91,63.23,62.81,63.23,1100.0
2022-05-04 14:00:00,63.35,63.4,62.68,63.16,1700.0,63.35,63.4,62.68,63.16,1700.0
2022-05-04 14:30:00,62.8,64.26,62.51,64.21,3100.0,62.8,64.26,62.51,64.21,3100.0
2022-05-04 15:00:00,64.41,65.1,64.33,64.97,6171.0,64.41,65.1,64.33,64.97,6171.0
2022-05-04 15:30:00,64.9,65.12,64.9,64.96,6126.0,64.9,65.12,64.9,64.96,6126.0
2022-05-05 09:30:00,63.31,63.76,63.31,63.65,720.0,63.31,63.76,63.31,63.65,720.0
2022-05-05 10:00:00,63.18,63.51,63.18,63.51,500.0,63.18,63.51,63.18,63.51,500.0
2022-05-05 10:30:00,62.9,62.9,62.46,62.87,700.0,62.9,62.9,62.46,62.87,700.0
2022-05-05 11:00:00,62.84,62.84,62.21,62.28,1200.0,62.84,62.84,62.21,62.28,1200.0
2022-05-05 11:30:00,62.58,62.7,62.35,62.63,1600.0,62.58,62.7,62.35,62.63,1600.0
2022-05-05 12:00:00,62.15,62.66,62.07,62.66,1400.0,62.15,62.66,62.07,62.66,1400.0
2022-05-05 12:30:00,62.28,62.28,62.08,62.12,600.0,62.28,62.28,62.08,62.12,600.0
2022-05-05 13:00:00,62.22,62.64,62.22,62.32,1300.0,62.22,62.64,62.22,62.32,1300.0
2022-05-05 13:30:00,62.19,62.25,61.63,61.63,1200.0,62.19,62.25,61.63,61.63,1200.0
2022-05-05 14:00:00,61.65,61.84,61.47,61.47,1700.0,61.65,61.84,61.47,61.47,1700.0
2022-05-05 14:30:00,61.36,61.43,61.23,61.43,900.0,61.36,61.43,61.23,61.43,900.0
2022-05-05 15:00:00,61.14,61.14,60.77,60.84,1832.0,61.14,61.14,60.77,60.84,1832.0
2022-05-05 15:30:00,60.84,61.55,60.84,61.55,6938.0,60.84,61.55,60.84,61.55,6938.0
2022-05-06 09:30:00,60.25,60.25,59.63,59.8,741.0,60.25,60.25,59.63,59.8,741.0
2022-05-06 10:00:00,59.87,60.63,59.87,60.5,2173.0,59.87,60.63,59.87,60.5,2173.0
2022-05-06 10:30:00,60.3,60.59,59.73,60.57,7176.0,60.3,60.59,59.73,60.57,7176.0
2022-05-06 11:00:00,60.33,61.06,60.33,61.06,1396.0,60.33,61.06,60.33,61.06,1396.0
2022-05-06 11:30:00,60.57,60.57,60.24,60.24,300.0,60.57,60.57,60.24,60.24,300.0
2022-05-06 12:00:00,60.57,60.65,60.18,60.65,806.0,60.57,60.65,60.18,60.65,806.0
2022-05-06 12:30:00,60.78,61.17,60.78,61.17,700.0,60.78,61.17,60.78,61.17,700.0
2022-05-06 13:00:00,61.6,61.68,61.25,61.25,600.0,61.6,61.68,61.25,61.25,600.0
2022-05-06 13:30:00,61.03,61.15,60.78,60.9,925.0,61.03,61.15,60.78,60.9,925.0
2022-05-06 14:00:00,60.96,60.96,60.62,60.73,900.0,60.96,60.96,60.62,60.73,900.0
2022-05-06 14:30:00,60.36,60.95,60.36,60.81,1600.0,60.36,60.95,60.36,60.81,1600.0
2022-05-06 15:00:00,60.68,60.89,60.48,60.76,2128.0,60.68,60.89,60.48,60.76,2128.0
2022-05-06 15:30:00,61.03,61.66,60.99,61.56,5260.0,61.03,61.66,60.99,61.56,5260.0
2022-05-09 09:30:00,60.42,61.04,60.42,61.04,1200.0,60.42,61.04,60.42,61.04,1200.0
2022-05-09 10:00:00,60.82,60.82,60.05,60.05,1300.0,60.82,60.82,60.05,60.05,1300.0
2022-05-09 10:30:00,59.6,59.6,59.37,59.44,400.0,59.6,59.6,59.37,59.44,400.0
2022-05-09 11:00:00,59.43,59.47,58.73,58.73,900.0,59.43,59.47,58.73,58.73,900.0
2022-05-09 11:30:00,58.58,58.74,58.4,58.49,2000.0,58.58,58.74,58.4,58.49,2000.0
2022-05-09 12:00:00,58.41,59.01,58.41,58.82,900.0,58.41,59.01,58.41,58.82,900.0
2022-05-09 12:30:00,58.88,58.88,58.11,58.11,700.0,58.88,58.88,58.11,58.11,700.0
2022-05-09 13:00:00,58.01,58.01,57.49,57.56,4516.0,58.01,58.01,57.49,57.56,4516.0
2022-05-09 13:30:00,57.53,57.73,57.39,57.44,1400.0,57.53,57.73,57.39,57.44,1400.0
2022-05-09 14:00:00,57.57,57.77,57.5,57.5,700.0,57.57,57.77,57.5,57.5,700.0
2022-05-09 14:30:00,57.59,57.84,57.52,57.84,800.0,57.59,57.84,57.52,57.84,800.0
2022-05-09 15:00:00,57.85,58.18,57.78,57.78,1400.0,57.85,58.18,57.78,57.78,1400.0
2022-05-09 15:30:00,57.79,57.91,57.53,57.75,4348.0,57.79,57.91,57.53,57.75,4348.0
2022-05-10 09:30:00,58.5,58.54,58.36,58.36,420.0,58.5,58.54,58.36,58.36,420.0
2022-05-10 10:00:00,59.47,59.47,59.18,59.21,800.0,59.47,59.47,59.18,59.21,800.0
2022-05-10 10:30:00,59.21,59.21,59.21,59.21,0.0,59.21,59.21,59.21,59.21,0.0
2022-05-10 11:00:00,58.03,58.04,57.6,57.82,859.0,58.03,58.04,57.6,57.82,859.0
2022-05-10 11:30:00,57.97,58.16,57.95,57.95,700.0,57.97,58.16,57.95,57.95,700.0
2022-05-10 12:00:00,58.22,58.22,58.15,58.15,200.0,58.22,58.22,58.15,58.15,200.0
2022-05-10 12:30:00,57.96,57.96,57.79,57.79,649.0,57.96,57.96,57.79,57.79,649.0
2022-05-10 13:00:00,58.13,58.56,58.12,58.56,400.0,58.13,58.56,58.12,58.56,400.0
2022-05-10 13:30:00,59.04,59.53,59.04,59.37,1866.0,59.04,59.53,59.04,59.37,1866.0
2022-05-10 14:00:00,59.57,59.6,59.1,59.1,1107.0,59.57,59.6,59.1,59.1,1107.0
2022-05-10 14:30:00,59.46,59.72,59.37,59.52,663.0,59.46,59.72,59.37,59.52,663.0
2022-05-10 15:00:00,59.54,59.54,59.35,59.35,1400.0,59.54,59.54,59.35,59.35,1400.0
2022-05-10 15:30:00,59.25,59.39,58.95,59.34,4767.0,59.25,59.39,58.95,59.34,4767.0
2022-05-11 10:00:00,59.58,59.8,59.17,59.78,700.0,59.58,59.8,59.17,59.78,700.0
2022-05-11 10:30:00,59.31,59.7,59.31,59.41,1500.0,59.31,59.7,59.31,59.41,1500.0
2022-05-11 11:00:00,59.57,59.57,59.1,59.1,1275.0,59.57,59.57,59.1,59.1,1275.0
2022-05-11 11:30:00,59.54,60.06,59.21,59.21,700.0,59.54,60.06,59.21,59.21,700.0
2022-05-11 12:00:00,59.06,59.31,59.06,59.31,800.0,59.06,59.31,59.06,59.31,800.0
2022-05-11 12:30:00,58.8,58.8,58.24,58.24,800.0,58.8,58.8,58.24,58.24,800.0
2022-05-11 13:00:00,58.21,58.3,58.16,58.3,700.0,58.21,58.3,58.16,58.3,700.0
2022-05-11 13:30:00,57.73,57.82,57.67,57.82,500.0,57.73,57.82,57.67,57.82,500.0
2022-05-11 14:00:00,57.59,58.0,57.59,57.92,1100.0,57.59,58.0,57.59,57.92,1100.0
2022-05-11 14:30:00,58.08,58.08,57.97,57.97,300.0,58.08,58.08,57.97,57.97,300.0
2022-05-11 15:00:00,57.69,57.69,57.28,57.32,900.0,57.69,57.69,57.28,57.32,900.0
2022-05-11 15:30:00,57.41,57.41,57.03,57.13,2500.0,57.41,57.41,57.03,57.13,2500.0
2022-05-12 09:30:00,57.22,57.22,56.87,56.87,600.0,57.22,57.22,56.87,56.87,600.0
2022-05-12 10:00:00,57.0,57.99,57.0,57.87,1400.0,57.0,57.99,57.0,57.87,1400.0
2022-05-12 10:30:00,58.17,58.17,57.57,58.02,1200.0,58.17,58.17,57.57,58.02,1200.0
2022-05-12 11:00:00,58.04,58.07,57.8,57.99,600.0,58.04,58.07,57.8,57.99,600.0
2022-05-12 11:30:00,57.93,57.93,57.71,57.71,300.0,57.93,57.93,57.71,57.71,300.0
2022-05-12 12:00:00,57.45,58.01,57.45,58.01,600.0,57.45,58.01,57.45,58.01,600.0
2022-05-12 12:30:00,58.21,58.38,57.98,58.38,600.0,58.21,58.38,57.98,58.38,600.0
2022-05-12 13:00:00,58.28,58.33,57.82,57.82,700.0,58.28,58.33,57.82,57.82,700.0
2022-05-12 13:30:00,57.77,57.77,57.19,57.24,700.0,57.77,57.77,57.19,57.24,700.0
2022-05-12 14:00:00,57.16,57.2,57.11,57.11,600.0,57.16,57.2,57.11,57.11,600.0
2022-05-12 14:30:00,57.02,57.21,56.76,57.01,700.0,57.02,57.21,56.76,57.01,700.0
2022-05-12 15:00:00,57.15,57.82,57.04,57.53,2900.0,57.15,57.82,57.04,57.53,2900.0
2022-05-12 15:30:00,57.73,58.28,57.63,58.28,3900.0,57.73,58.28,57.63,58.28,3900.0
2022-05-13 09:30:00,60.02,60.02,60.02,60.02,400.0,60.02,60.02,60.02,60.02,400.0
2022-05-13 10:00:00,60.34,60.45,60.25,60.45,1453.0,60.34,60.45,60.25,60.45,1453.0
2022-05-13 10:30:00,60.61,60.61,60.3,60.33,700.0,60.61,60.61,60.3,60.33,700.0
2022-05-13 11:00:00,60.82,60.82,60.53,60.73,500.0,60.82,60.82,60.53,60.73,500.0
2022-05-13 11:30:00,60.77,60.95,60.77,60.92,900.0,60.77,60.95,60.77,60.92,900.0
2022-05-13 12:00:00,61.12,61.36,61.12,61.36,400.0,61.12,61.36,61.12,61.36,400.0
2022-05-13 12:30:00,61.37,61.37,61.0,61.24,600.0,61.37,61.37,61.0,61.24,600.0
2022-05-13 13:00:00,61.12,61.26,61.12,61.15,900.0,61.12,61.26,61.12,61.15,900.0
2022-05-13 13:30:00,61.23,61.23,60.57,60.57,700.0,61.23,61.23,60.57,60.57,700.0
2022-05-13 14:00:00,60.55,60.55,59.97,59.97,1300.0,60.55,60.55,59.97,59.97,1300.0
2022-05-13 14:30:00,60.1,60.79,60.1,60.79,1000.0,60.1,60.79,60.1,60.79,1000.0
2022-05-13 15:00:00,60.76,61.01,60.73,60.93,900.0,60.76,61.01,60.73,60.93,900.0
2022-05-13 15:30:00,60.59,60.67,60.38,60.47,2300.0,60.59,60.67,60.38,60.47,2300.0
2022-05-16 10:00:00,60.25,60.46,60.25,60.46,300.0,60.25,60.46,60.25,60.46,300.0
2022-05-16 10:30:00,60.38,60.38,59.79,59.79,300.0,60.38,60.38,59.79,59.79,300.0
2022-05-16 11:00:00,59.79,59.79,59.79,59.79,0.0,59.79,59.79,59.79,59.79,0.0
2022-05-16 11:30:00,59.79,59.79,59.79,59.79,0.0,59.79,59.79,59.79,59.79,0.0
2022-05-16 12:00:00,59.79,59.79,59.79,59.79,0.0,59.79,59.79,59.79,59.79,0.0
2022-05-16 12:30:00,59.84,59.84,59.82,59.82,300.0,59.84,59.84,59.82,59.82,300.0
2022-05-16 13:00:00,59.8,59.93,59.8,59.88,300.0,59.8,59.93,59.8,59.88,300.0
2022-05-16 13:30:00,60.47,60.47,60.31,60.31,700.0,60.47,60.47,60.31,60.31,700.0
2022-05-16 14:00:00,60.22,60.22,60.22,60.22,100.0,60.22,60.22,60.22,60.22,100.0
2022-05-16 14:30:00,60.25,60.28,59.97,60.0,800.0,60.25,60.28,59.97,60.0,800.0
2022-05-16 15:00:00,59.94,59.94,59.47,59.47,600.0,59.94,59.94,59.47,59.47,600.0
2022-05-16 15:30:00,59.35,59.47,59.27,59.33,1100.0,59.35,59.47,59.27,59.33,1100.0
2022-05-17 09:30:00,61.67,61.67,61.38,61.38,400.0,61.67,61.67,61.38,61.38,400.0
2022-05-17 10:00:00,61.56,61.56,61.11,61.11,400.0,61.56,61.56,61.11,61.11,400.0
2022-05-17 10:30:00,61.11,61.11,60.76,60.86,400.0,61.11,61.11,60.76,60.86,400.0
2022-05-17 11:00:00,60.9,61.17,60.9,61.17,300.0,60.9,61.17,60.9,61.17,300.0
2022-05-17 11:30:00,61.64,61.73,61.52,61.7,500.0,61.64,61.73,61.52,61.7,500.0
2022-05-17 12:00:00,61.52,61.54,61.46,61.46,300.0,61.52,61.54,61.46,61.46,300.0
2022-05-17 12:30:00,61.49,61.5,61.4,61.4,700.0,61.49,61.5,61.4,61.4,700.0
2022-05-17 13:00:00,61.46,61.53,61.46,61.51,590.0,61.46,61.53,61.46,61.51,590.0
2022-05-17 13:30:00,61.45,61.45,61.35,61.35,200.0,61.45,61.45,61.35,61.35,200.0
2022-05-17 14:00:00,61.36,61.4,60.85,60.93,600.0,61.36,61.4,60.85,60.93,600.0
2022-05-17 14:30:00,60.86,61.55,60.86,61.42,906.0,60.86,61.55,60.86,61.42,906.0
2022-05-17 15:00:00,61.47,61.65,61.47,61.5,2500.0,61.47,61.65,61.47,61.5,2500.0
2022-05-17 15:30:00,61.53,61.78,61.52,61.75,3618.0,61.53,61.78,61.52,61.75,3618.0
2022-05-18 09:30:00,61.02,61.51,60.86,61.51,404.0,61.02,61.51,60.86,61.51,404.0
2022-05-18 10:00:00,61.72,61.72,61.59,61.59,200.0,61.72,61.72,61.59,61.59,200.0
2022-05-18 10:30:00,61.26,61.26,61.08,61.08,400.0,61.26,61.26,61.08,61.08,400.0
2022-05-18 11:00:00,60.95,60.95,60.79,60.79,200.0,60.95,60.95,60.79,60.79,200.0
2022-05-18 11:30:00,60.39,60.44,60.06,60.06,500.0,60.39,60.44,60.06,60.06,500.0
2022-05-18 12:00:00,59.92,59.92,59.75,59.75,400.0,59.92,59.92,59.75,59.75,400.0
2022-05-18 12:30:00,59.89,59.89,59.78,59.85,300.0,59.89,59.89,59.78,59.85,300.0
2022-05-18 13:00:00,59.81,59.81,59.41,59.5,500.0,59.81,59.81,59.41,59.5,500.0
2022-05-18 13:30:00,59.38,59.39,59.38,59.39,200.0,59.38,59.39,59.38,59.39,200.0
2022-05-18 14:00:00,59.03,59.03,58.87,58.98,500.0,59.03,59.03,58.87,58.98,500.0
2022-05-18 14:30:00,58.92,58.92,58.39,58.45,1300.0,58.92,58.92,58.39,58.45,1300.0
2022-05-18 15:00:00,58.51,58.85,58.51,58.85,1100.0,58.51,58.85,58.51,58.85,1100.0
2022-05-18 15:30:00,58.85,59.19,58.74,59.19,1800.0,58.85,59.19,58.74,59.19,1800.0
2022-05-19 09:30:00,59.66,59.66,58.79,58.79,700.0,59.66,59.66,58.79,58.79,700.0
2022-05-19 10:00:00,59.74,60.08,59.71,60.0,1000.0,59.74,60.08,59.71,60.0,1000.0
2022-05-19 10:30:00,60.06,60.33,60.06,60.33,200.0,60.06,60.33,60.06,60.33,200.0
2022-05-19 11:00:00,60.17,60.34,60.17,60.34,1000.0,60.17,60.34,60.17,60.34,1000.0
2022-05-19 11:30:00,60.28,60.8,60.28,60.75,900.0,60.28,60.8,60.28,60.75,900.0
2022-05-19 12:00:00,60.52,60.6,60.22,60.6,811.0,60.52,60.6,60.22,60.6,811.0
2022-05-19 12:30:00,60.5,60.53,60.32,60.36,500.0,60.5,60.53,60.32,60.36,500.0
2022-05-19 13:00:00,60.6,60.6,60.2,60.38,800.0,60.6,60.6,60.2,60.38,800.0
2022-05-19 13:30:00,60.53,60.57,60.53,60.54,400.0,60.53,60.57,60.53,60.54,400.0
2022-05-19 14:00:00,60.79,60.79,60.49,60.52,500.0,60.79,60.79,60.49,60.52,500.0
2022-05-19 14:30:00,60.31,60.31,60.31,60.31,100.0,60.31,60.31,60.31,60.31,100.0
2022-05-19 15:00:00,60.32,60.32,59.91,59.91,300.0,60.32,60.32,59.91,59.91,300.0
2022-05-19 15:30:00,59.74,60.06,59.62,59.62,2029.0,59.74,60.06,59.62,59.62,2029.0
2022-05-20 09:30:00,60.77,60.77,60.26,60.45,700.0,60.77,60.77,60.26,60.45,700.0
2022-05-20 10:00:00,60.41,60.44,60.08,60.08,400.0,60.41,60.44,60.08,60.08,400.0
2022-05-20 10:30:00,60.29,60.29,59.56,59.56,500.0,60.29,60.29,59.56,59.56,500.0
2022-05-20 11:00:00,59.29,59.29,59.05,59.18,500.0,59.29,59.29,59.05,59.18,500.0
2022-05-20 11:30:00,59.19,59.34,58.98,58.98,700.0,59.19,59.34,58.98,58.98,700.0
2022-05-20 12:00:00,58.78,58.78,58.49,58.55,500.0,58.78,58.78,58.49,58.55,500.0
2022-05-20 12:30:00,58.65,58.65,58.16,58.38,1400.0,58.65,58.65,58.16,58.38,1400.0
2022-05-20 13:00:00,58.21,58.21,58.03,58.03,586.0,58.21,58.21,58.03,58.03,586.0
2022-05-20 13:30:00,58.02,58.68,58.02,58.68,1707.0,58.02,58.68,58.02,58.68,1707.0
2022-05-20 14:00:00,58.4,58.67,58.4,58.67,1394.0,58.4,58.67,58.4,58.67,1394.0
2022-05-20 14:30:00,58.6,59.06,58.55,58.9,2700.0,58.6,59.06,58.55,58.9,2700.0
2022-05-20 15:00:00,58.85,59.63,58.83,59.62,1995.0,58.85,59.63,58.83,59.62,1995.0
2022-05-20 15:30:00,59.92,60.54,59.91,60.54,4153.0,59.92,60.54,59.91,60.54,4153.0
2022-05-23 09:30:00,60.54,60.54,60.35,60.35,200.0,60.54,60.54,60.35,60.35,200.0
2022-05-23 10:00:00,59.5,59.5,59.5,59.5,100.0,59.5,59.5,59.5,59.5,100.0
2022-05-23 10:30:00,59.5,59.5,59.5,59.5,0.0,59.5,59.5,59.5,59.5,0.0
2022-05-23 11:00:00,59.38,59.82,59.38,59.82,300.0,59.38,59.82,59.38,59.82,300.0
2022-05-23 11:30:00,60.14,60.14,59.79,59.79,700.0,60.14,60.14,59.79,59.79,700.0
2022-05-23 12:00:00,59.59,59.74,59.59,59.74,1100.0,59.59,59.74,59.59,59.74,1100.0
2022-05-23 12:30:00,59.66,59.67,59.66,59.67,300.0,59.66,59.67,59.66,59.67,300.0
2022-05-23 13:00:00,59.26,59.26,59.14,59.14,500.0,59.26,59.26,59.14,59.14,500.0
2022-05-23 13:30:00,59.37,59.87,59.37,59.87,500.0,59.37,59.87,59.37,59.87,500.0
2022-05-23 14:00:00,59.93,60.07,59.92,60.07,400.0,59.93,60.07,59.92,60.07,400.0
2022-05-23 14:30:00,60.01,60.01,59.86,59.91,786.0,60.01,60.01,59.86,59.91,786.0
2022-05-23 15:00:00,60.05,60.05,59.83,59.83,800.0,60.05,60.05,59.83,59.83,800.0
2022-05-23 15:30:00,59.74,60.32,59.4,60.32,6477.0,59.74,60.32,59.4,60.32,6477.0
2022-05-24 09:30:00,59.77,59.77,58.2,58.2,700.0,59.77,59.77,58.2,58.2,700.0
2022-05-24 10:00:00,58.05,58.19,58.05,58.19,300.0,58.05,58.19,58.05,58.19,300.0
2022-05-24 10:30:00,58.29,58.29,57.91,57.91,600.0,58.29,58.29,57.91,57.91,600.0
2022-05-24 11:00:00,57.87,57.99,57.78,57.96,800.0,57.87,57.99,57.78,57.96,800.0
2022-05-24 11:30:00,58.08,58.26,57.85,58.26,500.0,58.08,58.26,57.85,58.26,500.0
2022-05-24 12:00:00,58.22,58.81,58.22,58.77,500.0,58.22,58.81,58.22,58.77,500.0
2022-05-24 12:30:00,58.09,58.09,57.83,58.04,600.0,58.09,58.09,57.83,58.04,600.0
2022-05-24 13:00:00,57.97,57.97,57.86,57.92,892.0,57.97,57.97,57.86,57.92,892.0
2022-05-24 13:30:00,58.27,58.3,58.23,58.26,500.0,58.27,58.3,58.23,58.26,500.0
2022-05-24 14:00:00,58.22,58.75,58.16,58.37,700.0,58.22,58.75,58.16,58.37,700.0
2022-05-24 14:30:00,58.45,58.45,58.06,58.06,200.0,58.45,58.45,58.06,58.06,200.0
2022-05-24 15:00:00,58.08,58.33,58.05,58.33,2100.0,58.08,58.33,58.05,58.33,2100.0
2022-05-24 15:30:00,58.43,58.87,58.29,58.47,3000.0,58.43,58.87,58.29,58.47,3000.0
2022-05-25 09:30:00,58.9,58.9,58.74,58.74,700.0,58.9,58.9,58.74,58.74,700.0
2022-05-25 10:00:00,58.88,59.07,58.78,58.97,400.0,58.88,59.07,58.78,58.97,400.0
2022-05-25 10:30:00,59.43,59.51,58.95,58.95,1200.0,59.43,59.51,58.95,58.95,1200.0
2022-05-25 11:00:00,58.96,58.96,58.7,58.75,700.0,58.96,58.96,58.7,58.75,700.0
2022-05-25 11:30:00,58.66,58.75,58.49,58.66,600.0,58.66,58.75,58.49,58.66,600.0
2022-05-25 12:00:00,58.58,58.75,58.47,58.47,1100.0,58.58,58.75,58.47,58.47,1100.0
2022-05-25 12:30:00,58.45,58.45,58.25,58.39,400.0,58.45,58.45,58.25,58.39,400.0
2022-05-25 13:00:00,58.4,58.73,58.4,58.73,500.0,58.4,58.73,58.4,58.73,500.0
2022-05-25 13:30:00,58.9,58.91,58.76,58.8,1200.0,58.9,58.91,58.76,58.8,1200.0
2022-05-25 14:00:00,59.01,59.28,59.01,59.28,1000.0,59.01,59.28,59.01,59.28,1000.0
2022-05-25 14:30:00,59.36,59.54,59.29,59.45,1000.0,59.36,59.54,59.29,59.45,1000.0
2022-05-25 15:00:00,59.79,59.98,59.76,59.76,1000.0,59.79,59.98,59.76,59.76,1000.0
2022-05-25 15:30:00,59.83,59.83,59.46,59.6,4200.0,59.83,59.83,59.46,59.6,4200.0
2022-05-26 09:30:00,60.48,60.49,60.46,60.46,300.0,60.48,60.49,60.46,60.46,300.0
2022-05-26 10:00:00,61.14,62.07,61.14,61.79,1200.0,61.14,62.07,61.14,61.79,1200.0
2022-05-26 10:30:00,61.76,61.86,61.42,61.86,2700.0,61.76,61.86,61.42,61.86,2700.0
2022-05-26 11:00:00,61.97,62.22,61.85,62.19,1200.0,61.97,62.22,61.85,62.19,1200.0
2022-05-26 11:30:00,62.12,62.31,61.96,62.21,1100.0,62.12,62.31,61.96,62.21,1100.0
2022-05-26 12:00:00,62.28,62.8,62.28,62.8,600.0,62.28,62.8,62.28,62.8,600.0
2022-05-26 12:30:00,62.78,62.78,62.52,62.52,1100.0,62.78,62.78,62.52,62.52,1100.0
2022-05-26 13:00:00,62.49,62.65,62.38,62.43,1300.0,62.49,62.65,62.38,62.43,1300.0
2022-05-26 13:30:00,62.49,62.7,62.48,62.63,900.0,62.49,62.7,62.48,62.63,900.0
2022-05-26 14:00:00,62.6,62.6,62.47,62.51,1200.0,62.6,62.6,62.47,62.51,1200.0
2022-05-26 14:30:00,62.52,62.58,62.5,62.53,1200.0,62.52,62.58,62.5,62.53,1200.0
2022-05-26 15:00:00,62.43,62.52,62.37,62.44,2700.0,62.43,62.52,62.37,62.44,2700.0
2022-05-26 15:30:00,62.41,62.78,62.35,62.49,1900.0,62.41,62.78,62.35,62.49,1900.0
2022-05-27 09:30:00,64.34,64.55,63.96,64.55,790.0,64.34,64.55,63.96,64.55,790.0
2022-05-27 10:00:00,64.27,64.4,64.19,64.4,300.0,64.27,64.4,64.19,64.4,300.0
2022-05-27 10:30:00,64.33,64.33,64.17,64.17,300.0,64.33,64.33,64.17,64.17,300.0
2022-05-27 11:00:00,64.14,64.54,64.14,64.54,800.0,64.14,64.54,64.14,64.54,800.0
2022-05-27 11:30:00,64.6,64.66,64.58,64.58,300.0,64.6,64.66,64.58,64.58,300.0
2022-05-27 12:00:00,64.7,64.7,64.48,64.48,400.0,64.7,64.7,64.48,64.48,400.0
2022-05-27 12:30:00,64.36,64.36,64.31,64.31,200.0,64.36,64.36,64.31,64.31,200.0
2022-05-27 13:00:00,64.31,64.41,64.31,64.41,600.0,64.31,64.41,64.31,64.41,600.0
2022-05-27 13:30:00,64.34,64.4,64.24,64.28,1400.0,64.34,64.4,64.24,64.28,1400.0
2022-05-27 14:00:00,64.4,64.51,64.3,64.51,800.0,64.4,64.51,64.3,64.51,800.0
2022-05-27 14:30:00,64.59,64.63,64.52,64.59,1200.0,64.59,64.63,64.52,64.59,1200.0
2022-05-27 15:00:00,64.68,64.79,64.68,64.71,1018.0,64.68,64.79,64.68,64.71,1018.0
2022-05-27 15:30:00,64.58,64.58,64.07,64.25,3700.0,64.58,64.58,64.07,64.25,3700.0
2022-05-31 09:30:00,63.35,63.36,63.0,63.19,1360.0,63.35,63.36,63.0,63.19,1360.0
2022-05-31 10:00:00,63.03,63.45,63.03,63.45,600.0,63.03,63.45,63.03,63.45,600.0
2022-05-31 10:30:00,63.65,63.84,63.45,63.45,700.0,63.65,63.84,63.45,63.45,700.0
2022-05-31 11:00:00,63.53,63.57,63.28,63.57,642.0,63.53,63.57,63.28,63.57,642.0
2022-05-31 11:30:00,63.45,63.62,63.45,63.62,200.0,63.45,63.62,63.45,63.62,200.0
2022-05-31 12:00:00,63.94,63.94,63.52,63.53,500.0,63.94,63.94,63.52,63.53,500.0
2022-05-31 12:30:00,64.19,64.25,64.19,64.25,400.0,64.19,64.25,64.19,64.25,400.0
2022-05-31 13:00:00,64.01,64.02,64.01,64.02,300.0,64.01,64.02,64.01,64.02,300.0
2022-05-31 13:30:00,64.08,64.62,64.08,64.62,1700.0,64.08,64.62,64.08,64.62,1700.0
2022-05-31 14:00:00,64.52,64.52,64.34,64.34,700.0,64.52,64.52,64.34,64.34,700.0
2022-05-31 14:30:00,64.34,64.36,63.64,63.71,1600.0,64.34,64.36,63.64,63.71,1600.0
2022-05-31 15:00:00,63.71,64.39,63.66,64.39,1200.0,63.71,64.39,63.66,64.39,1200.0
2022-05-31 15:30:00,64.46,64.46,64.28,64.29,1629.0,64.46,64.46,64.28,64.29,1629.0
2022-06-01 09:30:00,64.9,64.9,64.89,64.89,300.0,64.9,64.9,64.89,64.89,300.0
2022-06-01 10:00:00,64.92,64.92,63.91,63.91,603.0,64.92,64.92,63.91,63.91,603.0
2022-06-01 10:30:00,63.85,63.93,63.69,63.88,1324.0,63.85,63.93,63.69,63.88,1324.0
2022-06-01 11:00:00,63.74,63.74,63.19,63.19,870.0,63.74,63.74,63.19,63.19,870.0
2022-06-01 11:30:00,63.1,63.1,62.93,62.93,600.0,63.1,63.1,62.93,62.93,600.0
2022-06-01 12:00:00,62.79,62.98,62.79,62.98,200.0,62.79,62.98,62.79,62.98,200.0
2022-06-01 12:30:00,62.92,62.92,62.84,62.87,403.0,62.92,62.92,62.84,62.87,403.0
2022-06-01 13:00:00,63.21,63.48,63.21,63.48,700.0,63.21,63.48,63.21,63.48,700.0
2022-06-01 13:30:00,63.45,63.7,63.45,63.57,746.0,63.45,63.7,63.45,63.57,746.0
2022-06-01 14:00:00,63.64,63.78,63.6,63.78,800.0,63.64,63.78,63.6,63.78,800.0
2022-06-01 14:30:00,64.28,64.45,64.2,64.21,2000.0,64.28,64.45,64.2,64.21,2000.0
2022-06-01 15:00:00,64.25,64.52,64.25,64.32,2600.0,64.25,64.52,64.25,64.32,2600.0
2022-06-01 15:30:00,64.31,64.75,64.17,64.36,3329.0,64.31,64.75,64.17,64.36,3329.0
2022-06-02 09:30:00,61.35,64.02,61.35,63.91,3836.0,61.35,64.02,61.35,63.91,3836.0
2022-06-02 10:00:00,63.95,64.22,63.91,63.94,1000.0,63.95,64.22,63.91,63.94,1000.0
2022-06-02 10:30:00,64.35,64.35,63.77,63.9,3430.0,64.35,64.35,63.77,63.9,3430.0
2022-06-02 11:00:00,64.4,64.81,64.4,64.81,900.0,64.4,64.81,64.4,64.81,900.0
2022-06-02 11:30:00,64.99,65.02,63.99,63.99,1100.0,64.99,65.02,63.99,63.99,1100.0
2022-06-02 12:00:00,63.96,64.34,63.96,64.34,800.0,63.96,64.34,63.96,64.34,800.0
2022-06-02 12:30:00,64.5,65.14,64.5,64.86,1300.0,64.5,65.14,64.5,64.86,1300.0
2022-06-02 13:00:00,64.84,65.09,64.84,65.01,2000.0,64.84,65.09,64.84,65.01,2000.0
2022-06-02 13:30:00,65.03,65.13,64.61,65.06,2215.0,65.03,65.13,64.61,65.06,2215.0
2022-06-02 14:00:00,65.08,65.19,64.66,64.72,2500.0,65.08,65.19,64.66,64.72,2500.0
2022-06-02 14:30:00,64.73,65.01,64.67,64.67,1600.0,64.73,65.01,64.67,64.67,1600.0
2022-06-02 15:00:00,64.51,64.51,63.86,63.88,2500.0,64.51,64.51,63.86,63.88,2500.0
2022-06-02 15:30:00,63.96,64.52,63.96,64.39,10891.0,63.96,64.52,63.96,64.39,10891.0
2022-06-03 09:30:00,62.71,62.71,62.71,62.71,100.0,62.71,62.71,62.71,62.71,100.0
2022-06-03 10:00:00,63.13,63.5,63.13,63.41,300.0,63.13,63.5,63.13,63.41,300.0
2022-06-03 10:30:00,63.31,63.31,62.83,62.83,400.0,63.31,63.31,62.83,62.83,400.0
2022-06-03 11:00:00,62.82,62.82,62.69,62.77,500.0,62.82,62.82,62.69,62.77,500.0
2022-06-03 11:30:00,62.83,62.83,62.83,62.83,100.0,62.83,62.83,62.83,62.83,100.0
2022-06-03 12:00:00,62.98,62.98,62.98,62.98,100.0,62.98,62.98,62.98,62.98,100.0
2022-06-03 12:30:00,62.97,63.38,62.97,63.38,597.0,62.97,63.38,62.97,63.38,597.0
2022-06-03 13:00:00,63.47,63.51,63.24,63.37,600.0,63.47,63.51,63.24,63.37,600.0
2022-06-03 13:30:00,63.34,63.34,63.23,63.34,1012.0,63.34,63.34,63.23,63.34,1012.0
2022-06-03 14:00:00,63.25,63.41,63.25,63.35,1000.0,63.25,63.41,63.25,63.35,1000.0
2022-06-03 14:30:00,63.35,63.35,63.22,63.32,700.0,63.35,63.35,63.22,63.32,700.0
2022-06-03 15:00:00,63.16,63.16,62.67,62.73,1200.0,63.16,63.16,62.67,62.73,1200.0
2022-06-03 15:30:00,62.74,62.78,62.39,62.46,4227.0,62.74,62.78,62.39,62.46,4227.0
2022-06-06 09:30:00,63.08,63.81,63.08,63.59,400.0,63.08,63.81,63.08,63.59,400.0
2022-06-06 10:00:00,63.58,63.69,63.3,63.3,300.0,63.58,63.69,63.3,63.3,300.0
2022-06-06 10:30:00,63.34,63.36,63.21,63.21,1100.0,63.34,63.36,63.21,63.21,1100.0
2022-06-06 11:00:00,63.23,63.39,62.74,62.85,900.0,63.23,63.39,62.74,62.85,900.0
2022-06-06 11:30:00,62.85,63.19,62.66,63.19,700.0,62.85,63.19,62.66,63.19,700.0
2022-06-06 12:00:00,63.15,63.15,62.01,62.01,1400.0,63.15,63.15,62.01,62.01,1400.0
2022-06-06 12:30:00,61.88,62.55,61.88,62.55,1615.0,61.88,62.55,61.88,62.55,1615.0
2022-06-06 13:00:00,62.47,62.55,62.21,62.21,600.0,62.47,62.55,62.21,62.21,600.0
2022-06-06 13:30:00,62.62,62.73,62.53,62.63,1600.0,62.62,62.73,62.53,62.63,1600.0
2022-06-06 14:00:00,62.59,62.74,62.17,62.17,2300.0,62.59,62.74,62.17,62.17,2300.0
2022-06-06 14:30:00,62.2,62.2,62.0,62.08,1000.0,62.2,62.2,62.0,62.08,1000.0
2022-06-06 15:00:00,62.02,62.05,61.88,62.04,1580.0,62.02,62.05,61.88,62.04,1580.0
2022-06-06 15:30:00,61.88,62.18,61.72,62.16,5700.0,61.88,62.18,61.72,62.16,5700.0
2022-06-07 09:30:00,61.54,61.69,61.54,61.69,200.0,61.54,61.69,61.54,61.69,200.0
2022-06-07 10:00:00,61.85,62.06,61.85,62.04,500.0,61.85,62.06,61.85,62.04,500.0
2022-06-07 10:30:00,62.19,62.24,62.08,62.24,674.0,62.19,62.24,62.08,62.24,674.0
2022-06-07 11:00:00,61.9,61.94,61.65,61.65,500.0,61.9,61.94,61.65,61.65,500.0
2022-06-07 11:30:00,61.32,61.33,61.16,61.16,400.0,61.32,61.33,61.16,61.16,400.0
2022-06-07 12:00:00,61.38,61.38,61.38,61.38,100.0,61.38,61.38,61.38,61.38,100.0
2022-06-07 12:30:00,61.58,61.83,61.58,61.81,334.0,61.58,61.83,61.58,61.81,334.0
2022-06-07 13:00:00,61.92,62.12,61.87,62.12,700.0,61.92,62.12,61.87,62.12,700.0
2022-06-07 13:30:00,62.13,62.13,62.1,62.12,300.0,62.13,62.13,62.1,62.12,300.0
2022-06-07 14:00:00,62.15,62.25,62.15,62.18,1100.0,62.15,62.25,62.15,62.18,1100.0
2022-06-07 14:30:00,62.2,62.51,62.2,62.51,1000.0,62.2,62.51,62.2,62.51,1000.0
2022-06-07 15:00:00,62.61,62.67,62.43,62.43,1200.0,62.61,62.67,62.43,62.43,1200.0
2022-06-07 15:30:00,62.55,62.63,62.54,62.57,1300.0,62.55,62.63,62.54,62.57,1300.0
2022-06-08 09:30:00,62.21,62.21,62.21,62.21,100.0,62.21,62.21,62.21,62.21,100.0
2022-06-08 10:00:00,62.13,62.13,61.64,61.64,200.0,62.13,62.13,61.64,61.64,200.0
2022-06-08 10:30:00,61.64,61.64,61.64,61.64,0.0,61.64,61.64,61.64,61.64,0.0
2022-06-08 11:00:00,61.11,61.52,61.11,61.52,500.0,61.11,61.52,61.11,61.52,500.0
2022-06-08 11:30:00,61.64,61.64,61.64,61.64,100.0,61.64,61.64,61.64,61.64,100.0
2022-06-08 12:00:00,61.64,61.64,61.64,61.64,0.0,61.64,61.64,61.64,61.64,0.0
2022-06-08 12:30:00,60.53,60.53,60.28,60.33,400.0,60.53,60.53,60.28,60.33,400.0
2022-06-08 13:00:00,60.3,60.4,60.1,60.4,900.0,60.3,60.4,60.1,60.4,900.0
2022-06-08 13:30:00,60.12,60.19,60.1,60.19,300.0,60.12,60.19,60.1,60.19,300.0
2022-06-08 14:00:00,60.31,60.31,60.29,60.29,200.0,60.31,60.31,60.29,60.29,200.0
2022-06-08 14:30:00,59.9,60.12,59.9,60.09,1200.0,59.9,60.12,59.9,60.09,1200.0
2022-06-08 15:00:00,60.02,60.69,60.01,60.68,1000.0,60.02,60.69,60.01,60.68,1000.0
2022-06-08 15:30:00,60.67,60.78,60.54,60.76,1700.0,60.67,60.78,60.54,60.76,1700.0
2022-06-09 09:30:00,60.61,60.61,60.61,60.61,100.0,60.61,60.61,60.61,60.61,100.0
2022-06-09 10:00:00,60.61,60.61,60.61,60.61,0.0,60.61,60.61,60.61,60.61,0.0
2022-06-09 10:30:00,61.48,61.51,60.91,60.91,400.0,61.48,61.51,60.91,60.91,400.0
2022-06-09 11:00:00,60.91,60.91,60.91,60.91,0.0,60.91,60.91,60.91,60.91,0.0
2022-06-09 11:30:00,60.76,61.1,60.76,61.1,500.0,60.76,61.1,60.76,61.1,500.0
2022-06-09 12:00:00,61.29,61.29,61.03,61.03,200.0,61.29,61.29,61.03,61.03,200.0
2022-06-09 12:30:00,61.4,61.41,61.28,61.28,400.0,61.4,61.41,61.28,61.28,400.0
2022-06-09 13:00:00,61.21,61.32,61.16,61.16,300.0,61.21,61.32,61.16,61.16,300.0
2022-06-09 13:30:00,61.08,61.08,60.88,61.0,300.0,61.08,61.08,60.88,61.0,300.0
2022-06-09 14:00:00,61.01,61.24,61.0,61.0,1200.0,61.01,61.24,61.0,61.0,1200.0
2022-06-09 14:30:00,61.03,61.03,60.78,60.78,1300.0,61.03,61.03,60.78,60.78,1300.0
2022-06-09 15:00:00,60.47,60.58,60.47,60.58,700.0,60.47,60.58,60.47,60.58,700.0
2022-06-09 15:30:00,60.38,60.43,60.13,60.13,2500.0,60.38,60.43,60.13,60.13,2500.0
2022-06-10 09:30:00,59.09,59.19,59.09,59.19,200.0,59.09,59.19,59.09,59.19,200.0
2022-06-10 10:00:00,58.84,58.84,58.61,58.75,1800.0,58.84,58.84,58.61,58.75,1800.0
2022-06-10 10:30:00,58.69,58.84,58.69,58.72,1300.0,58.69,58.84,58.69,58.72,1300.0
2022-06-10 11:00:00,58.7,58.7,58.33,58.48,4931.0,58.7,58.7,58.33,58.48,4931.0
2022-06-10 11:30:00,58.58,58.9,58.55,58.68,5170.0,58.58,58.9,58.55,58.68,5170.0
2022-06-10 12:00:00,58.67,58.77,58.45,58.45,1100.0,58.67,58.77,58.45,58.45,1100.0
2022-06-10 12:30:00,58.62,58.62,58.62,58.62,100.0,58.62,58.62,58.62,58.62,100.0
2022-06-10 13:00:00,58.56,58.66,58.55,58.66,699.0,58.56,58.66,58.55,58.66,699.0
2022-06-10 13:30:00,58.67,58.91,58.67,58.91,300.0,58.67,58.91,58.67,58.91,300.0
2022-06-10 14:00:00,58.62,58.9,58.62,58.87,900.0,58.62,58.9,58.62,58.87,900.0
2022-06-10 14:30:00,58.89,58.98,58.81,58.98,900.0,58.89,58.98,58.81,58.98,900.0
2022-06-10 15:00:00,58.94,59.16,58.84,59.16,1800.0,58.94,59.16,58.84,59.16,1800.0
2022-06-10 15:30:00,58.92,59.0,58.66,58.91,3465.0,58.92,59.0,58.66,58.91,3465.0
2022-06-13 09:30:00,57.54,57.54,56.98,57.14,1100.0,57.54,57.54,56.98,57.14,1100.0
2022-06-13 10:00:00,57.07,57.15,56.95,56.95,700.0,57.07,57.15,56.95,56.95,700.0
2022-06-13 10:30:00,56.35,56.39,56.13,56.17,1200.0,56.35,56.39,56.13,56.17,1200.0
2022-06-13 11:00:00,56.0,56.18,55.84,55.96,1110.0,56.0,56.18,55.84,55.96,1110.0
2022-06-13 11:30:00,56.03,56.12,55.81,55.81,1000.0,56.03,56.12,55.81,55.81,1000.0
2022-06-13 12:00:00,55.81,56.13,55.81,56.13,800.0,55.81,56.13,55.81,56.13,800.0
2022-06-13 12:30:00,56.3,56.49,56.21,56.25,1200.0,56.3,56.49,56.21,56.25,1200.0
2022-06-13 13:00:00,56.25,56.42,56.25,56.38,1100.0,56.25,56.42,56.25,56.38,1100.0
2022-06-13 13:30:00,56.33,56.63,56.33,56.63,300.0,56.33,56.63,56.33,56.63,300.0
2022-06-13 14:00:00,56.59,56.6,56.18,56.2,1000.0,56.59,56.6,56.18,56.2,1000.0
2022-06-13 14:30:00,56.14,56.28,56.08,56.19,1000.0,56.14,56.28,56.08,56.19,1000.0
2022-06-13 15:00:00,56.09,56.26,55.79,55.85,900.0,56.09,56.26,55.79,55.85,900.0
2022-06-13 15:30:00,55.79,56.16,55.71,56.1,21375.0,55.79,56.16,55.71,56.1,21375.0
2022-06-14 09:30:00,56.38,56.69,55.92,56.69,1200.0,56.38,56.69,55.92,56.69,1200.0
2022-06-14 10:00:00,56.76,56.76,56.13,56.32,3900.0,56.76,56.76,56.13,56.32,3900.0
2022-06-14 10:30:00,56.36,56.8,56.26,56.8,1500.0,56.36,56.8,56.26,56.8,1500.0
2022-06-14 11:00:00,56.5,56.51,56.31,56.51,4867.0,56.5,56.51,56.31,56.51,4867.0
2022-06-14 11:30:00,56.48,56.72,56.48,56.72,1100.0,56.48,56.72,56.48,56.72,1100.0
2022-06-14 12:00:00,56.55,56.61,56.5,56.61,1600.0,56.55,56.61,56.5,56.61,1600.0
2022-06-14 12:30:00,56.63,56.69,56.59,56.64,400.0,56.63,56.69,56.59,56.64,400.0
2022-06-14 13:00:00,56.59,57.02,56.59,57.01,700.0,56.59,57.02,56.59,57.01,700.0
2022-06-14 13:30:00,56.76,56.78,56.55,56.62,700.0,56.76,56.78,56.55,56.62,700.0
2022-06-14 14:00:00,56.78,57.17,56.76,57.13,776.0,56.78,57.17,56.76,57.13,776.0
2022-06-14 14:30:00,57.08,57.19,56.82,56.95,900.0,57.08,57.19,56.82,56.95,900.0
2022-06-14 15:00:00,56.76,56.8,56.54,56.71,1900.0,56.76,56.8,56.54,56.71,1900.0
2022-06-14 15:30:00,57.16,57.52,57.02,57.09,3650.0,57.16,57.52,57.02,57.09,3650.0
2022-06-15 09:30:00,57.06,57.09,56.75,56.85,1260.0,57.06,57.09,56.75,56.85,1260.0
2022-06-15 10:00:00,57.06,57.06,57.02,57.02,200.0,57.06,57.06,57.02,57.02,200.0
2022-06-15 10:30:00,56.85,57.01,56.85,56.95,700.0,56.85,57.01,56.85,56.95,700.0
2022-06-15 11:00:00,56.94,57.04,56.85,57.04,1600.0,56.94,57.04,56.85,57.04,1600.0
2022-06-15 11:30:00,56.99,57.19,56.99,57.18,600.0,56.99,57.19,56.99,57.18,600.0
2022-06-15 12:00:00,57.22,57.22,57.22,57.22,100.0,57.22,57.22,57.22,57.22,100.0
2022-06-15 12:30:00,57.2,57.22,56.98,57.0,1800.0,57.2,57.22,56.98,57.0,1800.0
2022-06-15 13:00:00,57.09,57.19,57.05,57.19,600.0,57.09,57.19,57.05,57.19,600.0
2022-06-15 13:30:00,57.18,57.48,57.18,57.44,2800.0,57.18,57.48,57.18,57.44,2800.0
2022-06-15 14:00:00,57.01,57.04,56.59,56.85,11000.0,57.01,57.04,56.59,56.85,11000.0
2022-06-15 14:30:00,56.85,58.12,56.32,57.43,2500.0,56.85,58.12,56.32,57.43,2500.0
2022-06-15 15:00:00,57.44,57.98,57.38,57.98,2100.0,57.44,57.98,57.38,57.98,2100.0
2022-06-15 15:30:00,58.02,58.13,57.29,57.34,7200.0,58.02,58.13,57.29,57.34,7200.0
2022-06-16 09:30:00,55.04,55.04,54.34,54.61,3462.0,55.04,55.04,54.34,54.61,3462.0
2022-06-16 10:00:00,54.5,54.69,54.36,54.64,3000.0,54.5,54.69,54.36,54.64,3000.0
2022-06-16 10:30:00,54.68,54.68,53.75,53.87,2300.0,54.68,54.68,53.75,53.87,2300.0
2022-06-16 11:00:00,54.05,54.35,54.04,54.3,3400.0,54.05,54.35,54.04,54.3,3400.0
2022-06-16 11:30:00,54.19,54.27,53.42,53.69,5700.0,54.19,54.27,53.42,53.69,5700.0
2022-06-16 12:00:00,53.76,53.86,53.56,53.71,5900.0,53.76,53.86,53.56,53.71,5900.0
2022-06-16 12:30:00,53.75,53.91,53.61,53.75,3700.0,53.75,53.91,53.61,53.75,3700.0
2022-06-16 13:00:00,53.83,53.89,53.23,53.65,4913.0,53.83,53.89,53.23,53.65,4913.0
2022-06-16 13:30:00,53.59,53.63,53.15,53.15,5500.0,53.59,53.63,53.15,53.15,5500.0
2022-06-16 14:00:00,53.07,53.2,53.02,53.05,3900.0,53.07,53.2,53.02,53.05,3900.0
2022-06-16 14:30:00,53.06,53.33,52.95,53.1,6421.0,53.06,53.33,52.95,53.1,6421.0
2022-06-16 15:00:00,53.16,53.6,53.0,53.58,10314.0,53.16,53.6,53.0,53.58,10314.0
2022-06-16 15:30:00,53.56,53.65,53.29,53.48,23982.0,53.56,53.65,53.29,53.48,23982.0
2022-06-17 09:30:00,54.37,54.92,54.37,54.69,3599.0,54.37,54.92,54.37,54.69,3599.0
2022-06-17 10:00:00,54.76,54.76,53.95,53.95,4701.0,54.76,54.76,53.95,53.95,4701.0
2022-06-17 10:30:00,53.84,54.04,53.52,54.04,3500.0,53.84,54.04,53.52,54.04,3500.0
2022-06-17 11:00:00,53.89,54.69,53.8,54.57,4500.0,53.89,54.69,53.8,54.57,4500.0
2022-06-17 11:30:00,54.64,54.66,54.25,54.29,3888.0,54.64,54.66,54.25,54.29,3888.0
2022-06-17 12:00:00,54.16,54.29,53.89,54.21,3800.0,54.16,54.29,53.89,54.21,3800.0
2022-06-17 12:30:00,54.35,54.57,54.3,54.31,2700.0,54.35,54.57,54.3,54.31,2700.0
2022-06-17 13:00:00,54.45,54.97,54.45,54.71,5802.0,54.45,54.97,54.45,54.71,5802.0
2022-06-17 13:30:00,54.68,54.82,54.57,54.72,2807.0,54.68,54.82,54.57,54.72,2807.0
2022-06-17 14:00:00,54.71,54.84,54.63,54.84,2900.0,54.71,54.84,54.63,54.84,2900.0
2022-06-17 14:30:00,54.59,54.92,54.59,54.63,5500.0,54.59,54.92,54.59,54.63,5500.0
2022-06-17 15:00:00,54.63,54.88,54.4,54.86,4140.0,54.63,54.88,54.4,54.86,4140.0
2022-06-17 15:30:00,54.84,54.84,54.46,54.74,3803.0,54.84,54.84,54.46,54.74,3803.0
2022-06-21 09:30:00,56.13,56.13,55.11,55.59,1411.0,56.13,56.13,55.11,55.59,1411.0
2022-06-21 10:00:00,55.97,56.15,55.79,55.91,1800.0,55.97,56.15,55.79,55.91,1800.0
2022-06-21 10:30:00,55.67,56.19,55.67,56.15,1200.0,55.67,56.19,55.67,56.15,1200.0
2022-06-21 11:00:00,56.13,56.13,55.91,56.1,1321.0,56.13,56.13,55.91,56.1,1321.0
2022-06-21 11:30:00,56.15,56.35,56.15,56.35,1100.0,56.15,56.35,56.15,56.35,1100.0
2022-06-21 12:00:00,56.24,56.3,56.1,56.28,800.0,56.24,56.3,56.1,56.28,800.0
2022-06-21 12:30:00,56.45,56.45,56.34,56.36,700.0,56.45,56.45,56.34,56.36,700.0
2022-06-21 13:00:00,56.5,56.5,56.34,56.34,300.0,56.5,56.5,56.34,56.34,300.0
2022-06-21 13:30:00,56.29,56.29,56.18,56.2,500.0,56.29,56.29,56.18,56.2,500.0
2022-06-21 14:00:00,56.18,56.18,56.02,56.02,1300.0,56.18,56.18,56.02,56.02,1300.0
2022-06-21 14:30:00,56.2,56.42,56.12,56.42,900.0,56.2,56.42,56.12,56.42,900.0
2022-06-21 15:00:00,56.47,56.5,56.15,56.25,1700.0,56.47,56.5,56.15,56.25,1700.0
2022-06-21 15:30:00,56.19,56.25,55.9,55.9,3386.0,56.19,56.25,55.9,55.9,3386.0
2022-06-22 09:30:00,55.27,55.35,55.24,55.24,700.0,55.27,55.35,55.24,55.24,700.0
2022-06-22 10:00:00,54.99,55.55,54.99,55.55,603.0,54.99,55.55,54.99,55.55,603.0
2022-06-22 10:30:00,55.91,55.91,55.6,55.61,400.0,55.91,55.91,55.6,55.61,400.0
2022-06-22 11:00:00,55.58,55.91,55.55,55.91,900.0,55.58,55.91,55.55,55.91,900.0
2022-06-22 11:30:00,56.15,56.15,55.39,55.39,700.0,56.15,56.15,55.39,55.39,700.0
2022-06-22 12:00:00,55.36,55.43,55.28,55.35,600.0,55.36,55.43,55.28,55.35,600.0
2022-06-22 12:30:00,55.41,55.41,55.33,55.33,400.0,55.41,55.41,55.33,55.33,400.0
2022-06-22 13:00:00,55.4,55.51,55.4,55.51,300.0,55.4,55.51,55.4,55.51,300.0
2022-06-22 13:30:00,55.49,55.55,55.45,55.45,600.0,55.49,55.55,55.45,55.45,600.0
2022-06-22 14:00:00,55.47,55.74,55.47,55.47,700.0,55.47,55.74,55.47,55.47,700.0
2022-06-22 14:30:00,55.5,55.53,55.42,55.49,800.0,55.5,55.53,55.42,55.49,800.0
2022-06-22 15:00:00,55.36,55.44,55.16,55.16,2598.0,55.36,55.44,55.16,55.16,2598.0
2022-06-22 15:30:00,55.15,55.19,54.91,55.04,2355.0,55.15,55.19,54.91,55.04,2355.0
2022-06-23 09:30:00,55.55,55.55,54.46,54.85,2000.0,55.55,55.55,54.46,54.85,2000.0
2022-06-23 10:00:00,54.84,54.89,54.36,54.37,3200.0,54.84,54.89,54.36,54.37,3200.0
2022-06-23 10:30:00,54.4,54.91,54.38,54.91,2600.0,54.4,54.91,54.38,54.91,2600.0
2022-06-23 11:00:00,54.78,55.11,54.69,55.09,1100.0,54.78,55.11,54.69,55.09,1100.0
2022-06-23 11:30:00,54.92,54.97,54.47,54.67,2500.0,54.92,54.97,54.47,54.67,2500.0
2022-06-23 12:00:00,54.33,54.63,54.16,54.62,1824.0,54.33,54.63,54.16,54.62,1824.0
2022-06-23 12:30:00,54.56,54.56,54.23,54.25,1900.0,54.56,54.56,54.23,54.25,1900.0
2022-06-23 13:00:00,54.25,54.49,54.18,54.32,1653.0,54.25,54.49,54.18,54.32,1653.0
2022-06-23 13:30:00,54.24,54.29,53.87,53.92,2700.0,54.24,54.29,53.87,53.92,2700.0
2022-06-23 14:00:00,53.9,53.9,53.8,53.86,2094.0,53.9,53.9,53.8,53.86,2094.0
2022-06-23 14:30:00,53.91,54.13,53.86,54.13,2200.0,53.91,54.13,53.86,54.13,2200.0
2022-06-23 15:00:00,54.19,54.37,54.19,54.31,1546.0,54.19,54.37,54.19,54.31,1546.0
2022-06-23 15:30:00,54.35,54.76,54.26,54.75,2331.0,54.35,54.76,54.26,54.75,2331.0
2022-06-24 09:30:00,55.77,56.34,55.59,56.34,1097.0,55.77,56.34,55.59,56.34,1097.0
2022-06-24 10:00:00,56.4,56.84,56.38,56.65,1400.0,56.4,56.84,56.38,56.65,1400.0
2022-06-24 10:30:00,56.5,56.58,56.34,56.34,1000.0,56.5,56.58,56.34,56.34,1000.0
2022-06-24 11:00:00,56.32,56.32,55.93,56.12,1100.0,56.32,56.32,55.93,56.12,1100.0
2022-06-24 11:30:00,56.09,56.22,56.08,56.18,2260.0,56.09,56.22,56.08,56.18,2260.0
2022-06-24 12:00:00,56.15,56.15,55.96,56.09,1200.0,56.15,56.15,55.96,56.09,1200.0
2022-06-24 12:30:00,56.09,56.43,56.08,56.31,1033.0,56.09,56.43,56.08,56.31,1033.0
2022-06-24 13:00:00,56.34,56.48,56.34,56.48,690.0,56.34,56.48,56.34,56.48,690.0
2022-06-24 13:30:00,56.41,56.41,56.35,56.35,300.0,56.41,56.41,56.35,56.35,300.0
2022-06-24 14:00:00,56.38,56.38,56.26,56.32,600.0,56.38,56.38,56.26,56.32,600.0
2022-06-24 14:30:00,56.27,56.27,56.19,56.27,800.0,56.27,56.27,56.19,56.27,800.0
2022-06-24 15:00:00,56.49,56.54,56.37,56.39,1100.0,56.49,56.54,56.37,56.39,1100.0
2022-06-24 15:30:00,56.09,57.53,56.09,57.35,12033.0,56.09,57.53,56.09,57.35,12033.0
2022-06-27 09:30:00,57.65,57.65,56.88,57.18,1100.0,57.65,57.65,56.88,57.18,1100.0
2022-06-27 10:00:00,57.12,57.12,56.59,56.9,400.0,57.12,57.12,56.59,56.9,400.0
2022-06-27 10:30:00,56.83,57.67,56.83,57.67,700.0,56.83,57.67,56.83,57.67,700.0
2022-06-27 11:00:00,57.48,57.61,57.45,57.61,1600.0,57.48,57.61,57.45,57.61,1600.0
2022-06-27 11:30:00,57.76,57.92,57.63,57.63,600.0,57.76,57.92,57.63,57.63,600.0
2022-06-27 12:00:00,57.42,57.42,57.42,57.42,100.0,57.42,57.42,57.42,57.42,100.0
2022-06-27 12:30:00,57.28,57.52,57.28,57.52,500.0,57.28,57.52,57.28,57.52,500.0
2022-06-27 13:00:00,57.63,57.63,57.51,57.51,421.0,57.63,57.63,57.51,57.51,421.0
2022-06-27 13:30:00,57.41,57.41,57.34,57.34,300.0,57.41,57.41,57.34,57.34,300.0
2022-06-27 14:00:00,57.41,57.45,57.32,57.43,1000.0,57.41,57.45,57.32,57.43,1000.0
2022-06-27 14:30:00,57.42,57.54,57.42,57.51,500.0,57.42,57.54,57.42,57.51,500.0
2022-06-27 15:00:00,57.24,57.39,57.15,57.18,1700.0,57.24,57.39,57.15,57.18,1700.0
2022-06-27 15:30:00,57.14,57.14,56.71,56.79,2343.0,57.14,57.14,56.71,56.79,2343.0
2022-06-28 09:30:00,57.25,57.25,57.25,57.25,100.0,57.25,57.25,57.25,57.25,100.0
2022-06-28 10:00:00,57.12,57.28,57.12,57.28,200.0,57.12,57.28,57.12,57.28,200.0
2022-06-28 10:30:00,57.2,57.2,57.2,57.2,100.0,57.2,57.2,57.2,57.2,100.0
2022-06-28 11:00:00,57.01,57.03,56.43,56.43,800.0,57.01,57.03,56.43,56.43,800.0
2022-06-28 11:30:00,56.35,56.4,55.87,55.87,700.0,56.35,56.4,55.87,55.87,700.0
2022-06-28 12:00:00,55.78,56.24,55.72,56.24,1200.0,55.78,56.24,55.72,56.24,1200.0
2022-06-28 12:30:00,56.26,56.55,56.26,56.36,900.0,56.26,56.55,56.26,56.36,900.0
2022-06-28 13:00:00,56.1,56.1,55.92,55.92,694.0,56.1,56.1,55.92,55.92,694.0
2022-06-28 13:30:00,56.1,56.12,56.0,56.02,1000.0,56.1,56.12,56.0,56.02,1000.0
2022-06-28 14:00:00,56.01,56.13,55.82,55.82,1269.0,56.01,56.13,55.82,55.82,1269.0
2022-06-28 14:30:00,55.83,55.94,55.73,55.89,600.0,55.83,55.94,55.73,55.89,600.0
2022-06-28 15:00:00,55.83,55.91,55.7,55.84,1100.0,55.83,55.91,55.7,55.84,1100.0
2022-06-28 15:30:00,55.87,55.87,55.57,55.59,2227.0,55.87,55.87,55.57,55.59,2227.0
2022-06-29 09:30:00,54.31,54.63,54.25,54.48,780.0,54.31,54.63,54.25,54.48,780.0
2022-06-29 10:00:00,54.59,54.59,53.98,54.25,700.0,54.59,54.59,53.98,54.25,700.0
2022-06-29 10:30:00,54.35,54.73,54.33,54.51,1700.0,54.35,54.73,54.33,54.51,1700.0
2022-06-29 11:00:00,54.16,54.27,54.14,54.19,900.0,54.16,54.27,54.14,54.19,900.0
2022-06-29 11:30:00,54.54,54.58,54.54,54.56,300.0,54.54,54.58,54.54,54.56,300.0
2022-06-29 12:00:00,54.59,54.59,54.3,54.3,1052.0,54.59,54.59,54.3,54.3,1052.0
2022-06-29 12:30:00,54.23,54.66,54.23,54.66,1000.0,54.23,54.66,54.23,54.66,1000.0
2022-06-29 13:00:00,54.56,54.6,54.42,54.48,700.0,54.56,54.6,54.42,54.48,700.0
2022-06-29 13:30:00,54.7,54.88,54.7,54.87,300.0,54.7,54.88,54.7,54.87,300.0
2022-06-29 14:00:00,55.06,55.06,54.93,54.93,900.0,55.06,55.06,54.93,54.93,900.0
2022-06-29 14:30:00,54.81,54.85,54.81,54.85,590.0,54.81,54.85,54.81,54.85,590.0
2022-06-29 15:00:00,54.98,55.07,54.96,55.07,614.0,54.98,55.07,54.96,55.07,614.0
2022-06-29 15:30:00,55.02,55.12,54.87,55.12,1176.0,55.02,55.12,54.87,55.12,1176.0
2022-06-30 09:30:00,54.08,54.15,54.08,54.15,330.0,54.08,54.15,54.08,54.15,330.0
2022-06-30 10:00:00,54.25,54.3,54.13,54.13,500.0,54.25,54.3,54.13,54.13,500.0
2022-06-30 10:30:00,54.4,54.4,54.3,54.3,300.0,54.4,54.4,54.3,54.3,300.0
2022-06-30 11:00:00,54.61,55.12,54.61,55.12,700.0,54.61,55.12,54.61,55.12,700.0
2022-06-30 11:30:00,55.12,55.26,55.03,55.14,800.0,55.12,55.26,55.03,55.14,800.0
2022-06-30 12:00:00,55.1,55.16,55.1,55.16,600.0,55.1,55.16,55.1,55.16,600.0
2022-06-30 12:30:00,55.73,55.73,55.39,55.39,1000.0,55.73,55.73,55.39,55.39,1000.0
2022-06-30 13:00:00,55.36,55.39,55.36,55.39,200.0,55.36,55.39,55.36,55.39,200.0
2022-06-30 13:30:00,55.37,55.51,55.27,55.51,792.0,55.37,55.51,55.27,55.51,792.0
2022-06-30 14:00:00,55.23,55.23,54.94,54.96,1500.0,55.23,55.23,54.94,54.96,1500.0
2022-06-30 14:30:00,55.18,55.18,55.04,55.13,1475.0,55.18,55.18,55.04,55.13,1475.0
2022-06-30 15:00:00,55.11,55.11,54.68,54.73,700.0,55.11,55.11,54.68,54.73,700.0
2022-06-30 15:30:00,54.99,55.25,54.71,54.84,3871.0,54.99,55.25,54.71,54.84,3871.0
2022-07-01 09:30:00,53.47,53.64,53.31,53.44,3100.0,53.47,53.64,53.31,53.44,3100.0
2022-07-01 10:00:00,53.4,53.4,51.69,51.69,1700.0,53.4,53.4,51.69,51.69,1700.0
2022-07-01 10:30:00,51.62,52.04,51.52,51.82,3280.0,51.62,52.04,51.52,51.82,3280.0
2022-07-01 11:00:00,51.9,51.94,51.71,51.77,1000.0,51.9,51.94,51.71,51.77,1000.0
2022-07-01 11:30:00,51.9,51.9,51.63,51.63,300.0,51.9,51.9,51.63,51.63,300.0
2022-07-01 12:00:00,51.33,51.71,51.33,51.61,400.0,51.33,51.71,51.33,51.61,400.0
2022-07-01 12:30:00,51.71,51.71,51.31,51.31,400.0,51.71,51.71,51.31,51.31,400.0
2022-07-01 13:00:00,51.55,51.55,51.55,51.55,100.0,51.55,51.55,51.55,51.55,100.0
2022-07-01 13:30:00,51.63,51.63,51.57,51.57,300.0,51.63,51.63,51.57,51.57,300.0
2022-07-01 14:00:00,51.53,52.06,51.47,52.06,1000.0,51.53,52.06,51.47,52.06,1000.0
2022-07-01 14:30:00,52.15,52.15,52.0,52.0,200.0,52.15,52.15,52.0,52.0,200.0
2022-07-01 15:00:00,51.89,51.95,51.84,51.92,1000.0,51.89,51.95,51.84,51.92,1000.0
2022-07-01 15:30:00,52.01,52.11,51.89,51.91,1400.0,52.01,52.11,51.89,51.91,1400.0
2022-07-05 09:30:00,51.06,51.06,50.37,50.44,1023.0,51.06,51.06,50.37,50.44,1023.0
2022-07-05 10:00:00,50.32,50.32,49.96,49.96,500.0,50.32,50.32,49.96,49.96,500.0
2022-07-05 10:30:00,50.41,51.09,50.41,51.01,1400.0,50.41,51.09,50.41,51.01,1400.0
2022-07-05 11:00:00,50.93,50.93,50.92,50.92,248.0,50.93,50.93,50.92,50.92,248.0
2022-07-05 11:30:00,50.71,50.8,50.61,50.8,800.0,50.71,50.8,50.61,50.8,800.0
2022-07-05 12:00:00,50.86,51.31,50.85,51.31,481.0,50.86,51.31,50.85,51.31,481.0
2022-07-05 12:30:00,51.23,51.29,51.2,51.2,455.0,51.23,51.29,51.2,51.2,455.0
2022-07-05 13:00:00,51.22,51.62,51.22,51.62,400.0,51.22,51.62,51.22,51.62,400.0
2022-07-05 13:30:00,51.44,51.44,51.29,51.34,400.0,51.44,51.44,51.29,51.34,400.0
2022-07-05 14:00:00,51.28,51.28,51.28,51.28,100.0,51.28,51.28,51.28,51.28,100.0
2022-07-05 14:30:00,51.54,51.87,51.54,51.78,1242.0,51.54,51.87,51.54,51.78,1242.0
2022-07-05 15:00:00,51.61,51.8,51.61,51.69,400.0,51.61,51.8,51.61,51.69,400.0
2022-07-05 15:30:00,51.87,51.9,51.72,51.9,2500.0,51.87,51.9,51.72,51.9,2500.0
2022-07-06 09:30:00,51.87,51.87,51.76,51.76,200.0,51.87,51.87,51.76,51.76,200.0
2022-07-06 10:00:00,51.59,51.59,51.36,51.36,500.0,51.59,51.59,51.36,51.36,500.0
2022-07-06 10:30:00,51.54,52.12,51.53,52.12,500.0,51.54,52.12,51.53,52.12,500.0
2022-07-06 11:00:00,52.18,52.18,51.8,51.89,1200.0,52.18,52.18,51.8,51.89,1200.0
2022-07-06 11:30:00,51.4,52.04,51.4,52.04,1500.0,51.4,52.04,51.4,52.04,1500.0
2022-07-06 12:00:00,51.99,51.99,51.85,51.88,932.0,51.99,51.99,51.85,51.88,932.0
2022-07-06 12:30:00,51.94,52.06,51.94,51.95,998.0,51.94,52.06,51.94,51.95,998.0
2022-07-06 13:00:00,52.05,52.05,51.88,51.89,1400.0,52.05,52.05,51.88,51.89,1400.0
2022-07-06 13:30:00,51.77,51.78,51.66,51.66,1105.0,51.77,51.78,51.66,51.66,1105.0
2022-07-06 14:00:00,51.63,51.8,51.44,51.51,2305.0,51.63,51.8,51.44,51.51,2305.0
2022-07-06 14:30:00,51.57,51.94,51.57,51.79,4347.0,51.57,51.94,51.57,51.79,4347.0
2022-07-06 15:00:00,51.82,52.09,51.64,51.97,5236.0,51.82,52.09,51.64,51.97,5236.0
2022-07-06 15:30:00,51.84,51.89,51.19,51.23,24037.0,51.84,51.89,51.19,51.23,24037.0
2022-07-07 09:30:00,53.0,53.06,52.88,53.06,300.0,53.0,53.06,52.88,53.06,300.0
2022-07-07 10:00:00,53.06,53.06,53.01,53.01,300.0,53.06,53.06,53.01,53.01,300.0
2022-07-07 10:30:00,53.04,53.29,53.04,53.29,200.0,53.04,53.29,53.04,53.29,200.0
2022-07-07 11:00:00,53.07,53.07,52.84,52.84,200.0,53.07,53.07,52.84,52.84,200.0
2022-07-07 11:30:00,52.82,52.83,52.82,52.83,300.0,52.82,52.83,52.82,52.83,300.0
2022-07-07 12:00:00,52.92,52.97,52.86,52.86,600.0,52.92,52.97,52.86,52.86,600.0
2022-07-07 12:30:00,52.95,52.97,52.93,52.93,300.0,52.95,52.97,52.93,52.93,300.0
2022-07-07 13:00:00,52.93,52.93,52.93,52.93,0.0,52.93,52.93,52.93,52.93,0.0
2022-07-07 13:30:00,52.97,53.08,52.97,53.08,707.0,52.97,53.08,52.97,53.08,707.0
2022-07-07 14:00:00,53.14,53.14,52.94,52.94,900.0,53.14,53.14,52.94,52.94,900.0
2022-07-07 14:30:00,52.77,52.78,52.71,52.72,790.0,52.77,52.78,52.71,52.72,790.0
2022-07-07 15:00:00,52.88,52.88,52.79,52.85,898.0,52.88,52.88,52.79,52.85,898.0
2022-07-07 15:30:00,52.86,53.0,52.74,53.0,4885.0,52.86,53.0,52.74,53.0,4885.0
2022-07-08 09:30:00,52.49,52.52,52.2,52.2,700.0,52.49,52.52,52.2,52.2,700.0
2022-07-08 10:00:00,52.46,52.48,52.42,52.48,900.0,52.46,52.48,52.42,52.48,900.0
2022-07-08 10:30:00,52.48,52.76,52.48,52.76,1100.0,52.48,52.76,52.48,52.76,1100.0
2022-07-08 11:00:00,52.74,53.38,52.74,53.38,2404.0,52.74,53.38,52.74,53.38,2404.0
2022-07-08 11:30:00,53.26,53.26,53.05,53.05,500.0,53.26,53.26,53.05,53.05,500.0
2022-07-08 12:00:00,53.03,53.03,52.65,52.65,400.0,53.03,53.03,52.65,52.65,400.0
2022-07-08 12:30:00,52.55,52.55,52.46,52.46,300.0,52.55,52.55,52.46,52.46,300.0
2022-07-08 13:00:00,52.6,52.64,52.6,52.64,300.0,52.6,52.64,52.6,52.64,300.0
2022-07-08 13:30:00,52.74,52.76,52.72,52.74,1800.0,52.74,52.76,52.72,52.74,1800.0
2022-07-08 14:00:00,52.66,52.78,52.66,52.75,700.0,52.66,52.78,52.66,52.75,700.0
2022-07-08 14:30:00,53.0,53.01,52.9,52.99,800.0,53.0,53.01,52.9,52.99,800.0
2022-07-08 15:00:00,52.98,53.11,52.88,53.11,1845.0,52.98,53.11,52.88,53.11,1845.0
2022-07-08 15:30:00,53.09,53.36,53.02,53.26,5385.0,53.09,53.36,53.02,53.26,5385.0
2022-07-11 09:30:00,52.47,52.8,52.43,52.7,1300.0,52.47,52.8,52.43,52.7,1300.0
2022-07-11 10:00:00,52.68,53.1,52.68,52.89,1200.0,52.68,53.1,52.68,52.89,1200.0
2022-07-11 10:30:00,52.83,52.96,52.57,52.57,1352.0,52.83,52.96,52.57,52.57,1352.0
2022-07-11 11:00:00,52.67,52.76,52.54,52.55,842.0,52.67,52.76,52.54,52.55,842.0
2022-07-11 11:30:00,52.75,52.97,52.64,52.64,1634.0,52.75,52.97,52.64,52.64,1634.0
2022-07-11 12:00:00,52.6,52.72,52.6,52.6,400.0,52.6,52.72,52.6,52.6,400.0
2022-07-11 12:30:00,52.67,52.67,52.41,52.42,900.0,52.67,52.67,52.41,52.42,900.0
2022-07-11 13:00:00,52.54,52.78,52.54,52.78,1000.0,52.54,52.78,52.54,52.78,1000.0
2022-07-11 13:30:00,52.89,52.95,52.84,52.95,700.0,52.89,52.95,52.84,52.95,700.0
2022-07-11 14:00:00,52.78,52.78,52.73,52.78,1400.0,52.78,52.78,52.73,52.78,1400.0
2022-07-11 14:30:00,52.76,52.76,52.57,52.57,1300.0,52.76,52.76,52.57,52.57,1300.0
2022-07-11 15:00:00,52.54,52.56,52.46,52.56,800.0,52.54,52.56,52.46,52.56,800.0
2022-07-11 15:30:00,52.7,52.72,52.38,52.63,8246.0,52.7,52.72,52.38,52.63,8246.0
2022-07-12 09:30:00,53.32,53.32,53.12,53.12,400.0,53.32,53.32,53.12,53.12,400.0
2022-07-12 10:00:00,52.82,52.87,52.56,52.87,3600.0,52.82,52.87,52.56,52.87,3600.0
2022-07-12 10:30:00,52.83,53.0,52.78,53.0,2100.0,52.83,53.0,52.78,53.0,2100.0
2022-07-12 11:00:00,53.26,53.26,53.04,53.05,400.0,53.26,53.26,53.04,53.05,400.0
2022-07-12 11:30:00,53.14,53.14,53.05,53.05,400.0,53.14,53.14,53.05,53.05,400.0
2022-07-12 12:00:00,53.13,53.13,53.13,53.13,100.0,53.13,53.13,53.13,53.13,100.0
2022-07-12 12:30:00,53.18,53.18,53.06,53.06,700.0,53.18,53.18,53.06,53.06,700.0
2022-07-12 13:00:00,53.2,53.2,53.03,53.03,1200.0,53.2,53.2,53.03,53.03,1200.0
2022-07-12 13:30:00,53.09,53.28,53.09,53.28,400.0,53.09,53.28,53.09,53.28,400.0
2022-07-12 14:00:00,53.2,53.2,53.2,53.2,100.0,53.2,53.2,53.2,53.2,100.0
2022-07-12 14:30:00,53.01,53.01,52.86,52.86,1100.0,53.01,53.01,52.86,52.86,1100.0
2022-07-12 15:00:00,52.69,52.69,52.36,52.36,900.0,52.69,52.69,52.36,52.36,900.0
2022-07-12 15:30:00,52.37,52.65,52.37,52.41,2536.0,52.37,52.65,52.37,52.41,2536.0
2022-07-13 10:00:00,51.98,51.98,51.98,51.98,200.0,51.98,51.98,51.98,51.98,200.0
2022-07-13 10:30:00,52.35,52.79,52.35,52.79,544.0,52.35,52.79,52.35,52.79,544.0
2022-07-13 11:00:00,52.62,52.62,52.62,52.62,100.0,52.62,52.62,52.62,52.62,100.0
2022-07-13 11:30:00,52.09,52.12,51.89,51.96,1500.0,52.09,52.12,51.89,51.96,1500.0
2022-07-13 12:00:00,52.33,52.48,52.33,52.48,200.0,52.33,52.48,52.33,52.48,200.0
2022-07-13 12:30:00,52.4,52.61,52.4,52.61,400.0,52.4,52.61,52.4,52.61,400.0
2022-07-13 13:00:00,52.69,52.69,52.69,52.69,300.0,52.69,52.69,52.69,52.69,300.0
2022-07-13 13:30:00,52.51,52.52,52.51,52.52,300.0,52.51,52.52,52.51,52.52,300.0
2022-07-13 14:00:00,52.75,52.99,52.75,52.99,200.0,52.75,52.99,52.75,52.99,200.0
2022-07-13 14:30:00,52.94,52.94,52.73,52.87,1200.0,52.94,52.94,52.73,52.87,1200.0
2022-07-13 15:00:00,52.88,52.88,52.71,52.71,1100.0,52.88,52.88,52.71,52.71,1100.0
2022-07-13 15:30:00,52.72,52.86,52.69,52.84,1295.0,52.72,52.86,52.69,52.84,1295.0
2022-07-14 09:30:00,52.27,52.42,52.27,52.42,200.0,52.27,52.42,52.27,52.42,200.0
2022-07-14 10:00:00,52.27,52.27,52.03,52.15,600.0,52.27,52.27,52.03,52.15,600.0
2022-07-14 10:30:00,52.15,52.15,52.15,52.15,0.0,52.15,52.15,52.15,52.15,0.0
2022-07-14 11:00:00,52.17,52.17,52.17,52.17,100.0,52.17,52.17,52.17,52.17,100.0
2022-07-14 11:30:00,52.12,52.39,52.12,52.39,700.0,52.12,52.39,52.12,52.39,700.0
2022-07-14 12:00:00,52.51,52.51,52.51,52.51,100.0,52.51,52.51,52.51,52.51,100.0
2022-07-14 12:30:00,52.56,52.56,52.56,52.56,100.0,52.56,52.56,52.56,52.56,100.0
2022-07-14 13:00:00,52.63,52.68,52.62,52.62,300.0,52.63,52.68,52.62,52.62,300.0
2022-07-14 13:30:00,52.73,53.19,52.73,53.17,300.0,52.73,53.19,52.73,53.17,300.0
2022-07-14 14:00:00,53.11,53.11,53.09,53.09,200.0,53.11,53.11,53.09,53.09,200.0
2022-07-14 14:30:00,53.55,53.79,53.55,53.79,600.0,53.55,53.79,53.55,53.79,600.0
2022-07-14 15:00:00,53.63,53.84,53.63,53.73,1000.0,53.63,53.84,53.63,53.73,1000.0
2022-07-14 15:30:00,53.83,53.93,53.61,53.85,1551.0,53.83,53.93,53.61,53.85,1551.0
2022-07-15 09:30:00,54.45,54.69,53.83,53.83,2637.0,54.45,54.69,53.83,53.83,2637.0
2022-07-15 10:00:00,54.25,54.25,54.04,54.04,200.0,54.25,54.25,54.04,54.04,200.0
2022-07-15 10:30:00,54.27,54.27,54.05,54.05,400.0,54.27,54.27,54.05,54.05,400.0
2022-07-15 11:00:00,54.05,54.05,54.05,54.05,0.0,54.05,54.05,54.05,54.05,0.0
2022-07-15 11:30:00,54.34,54.34,54.32,54.32,200.0,54.34,54.34,54.32,54.32,200.0
2022-07-15 12:00:00,54.32,54.32,54.32,54.32,0.0,54.32,54.32,54.32,54.32,0.0
2022-07-15 12:30:00,54.49,54.52,54.49,54.52,200.0,54.49,54.52,54.49,54.52,200.0
2022-07-15 13:00:00,54.49,54.52,54.43,54.43,475.0,54.49,54.52,54.43,54.43,475.0
2022-07-15 13:30:00,54.55,54.55,54.55,54.55,200.0,54.55,54.55,54.55,54.55,200.0
2022-07-15 14:00:00,54.57,54.81,54.57,54.76,700.0,54.57,54.81,54.57,54.76,700.0
2022-07-15 14:30:00,54.75,54.82,54.72,54.8,900.0,54.75,54.82,54.72,54.8,900.0
2022-07-15 15:00:00,54.86,54.92,54.86,54.92,900.0,54.86,54.92,54.86,54.92,900.0
2022-07-15 15:30:00,54.92,55.07,54.81,55.03,2900.0,54.92,55.07,54.81,55.03,2900.0
2022-07-18 09:30:00,55.67,55.67,55.67,55.67,100.0,55.67,55.67,55.67,55.67,100.0
2022-07-18 10:00:00,55.26,55.26,55.12,55.12,200.0,55.26,55.26,55.12,55.12,200.0
2022-07-18 10:30:00,55.41,55.41,55.41,55.41,100.0,55.41,55.41,55.41,55.41,100.0
2022-07-18 11:00:00,55.52,55.52,55.52,55.52,100.0,55.52,55.52,55.52,55.52,100.0
2022-07-18 11:30:00,55.66,55.69,55.62,55.62,803.0,55.66,55.69,55.62,55.62,803.0
2022-07-18 12:00:00,55.76,55.86,55.59,55.63,1300.0,55.76,55.86,55.59,55.63,1300.0
2022-07-18 12:30:00,55.53,55.56,55.47,55.47,800.0,55.53,55.56,55.47,55.47,800.0
2022-07-18 13:00:00,55.53,55.53,55.29,55.29,1409.0,55.53,55.53,55.29,55.29,1409.0
2022-07-18 13:30:00,55.02,55.02,54.85,54.86,900.0,55.02,55.02,54.85,54.86,900.0
2022-07-18 14:00:00,54.64,54.64,54.49,54.55,600.0,54.64,54.64,54.49,54.55,600.0
2022-07-18 14:30:00,54.73,54.8,54.34,54.34,1900.0,54.73,54.8,54.34,54.34,1900.0
2022-07-18 15:00:00,54.34,54.65,54.26,54.54,2300.0,54.34,54.65,54.26,54.54,2300.0
2022-07-18 15:30:00,54.41,54.58,54.34,54.52,6653.0,54.41,54.58,54.34,54.52,6653.0
2022-07-19 10:00:00,55.85,55.9,55.85,55.9,200.0,55.85,55.9,55.85,55.9,200.0
2022-07-19 10:30:00,56.06,56.06,56.06,56.06,100.0,56.06,56.06,56.06,56.06,100.0
2022-07-19 11:00:00,56.55,56.55,56.55,56.55,100.0,56.55,56.55,56.55,56.55,100.0
2022-07-19 11:30:00,56.69,56.74,56.69,56.69,300.0,56.69,56.74,56.69,56.69,300.0
2022-07-19 12:00:00,56.7,56.7,56.6,56.63,600.0,56.7,56.7,56.6,56.63,600.0
2022-07-19 12:30:00,56.98,56.98,56.98,56.98,100.0,56.98,56.98,56.98,56.98,100.0
2022-07-19 13:00:00,56.86,56.86,56.77,56.8,830.0,56.86,56.86,56.77,56.8,830.0
2022-07-19 13:30:00,56.86,57.18,56.86,57.18,400.0,56.86,57.18,56.86,57.18,400.0
2022-07-19 14:00:00,57.33,57.33,57.19,57.19,995.0,57.33,57.33,57.19,57.19,995.0
2022-07-19 14:30:00,56.82,57.03,56.82,57.03,400.0,56.82,57.03,56.82,57.03,400.0
2022-07-19 15:00:00,56.97,57.08,56.93,57.01,900.0,56.97,57.08,56.93,57.01,900.0
2022-07-19 15:30:00,56.98,57.12,56.8,57.11,3187.0,56.98,57.12,56.8,57.11,3187.0
2022-07-20 09:30:00,57.08,57.12,56.99,56.99,600.0,57.08,57.12,56.99,56.99,600.0
2022-07-20 10:00:00,57.49,57.75,57.49,57.75,300.0,57.49,57.75,57.49,57.75,300.0
2022-07-20 10:30:00,57.75,57.75,57.75,57.75,0.0,57.75,57.75,57.75,57.75,0.0
2022-07-20 11:00:00,58.4,58.4,58.19,58.23,1301.0,58.4,58.4,58.19,58.23,1301.0
2022-07-20 11:30:00,58.28,58.28,58.14,58.28,400.0,58.28,58.28,58.14,58.28,400.0
2022-07-20 12:00:00,57.96,57.96,57.96,57.96,100.0,57.96,57.96,57.96,57.96,100.0
2022-07-20 12:30:00,58.16,58.16,57.69,57.77,600.0,58.16,58.16,57.69,57.77,600.0
2022-07-20 13:00:00,57.74,57.74,57.69,57.69,400.0,57.74,57.74,57.69,57.69,400.0
2022-07-20 13:30:00,57.82,57.9,57.8,57.9,800.0,57.82,57.9,57.8,57.9,800.0
2022-07-20 14:00:00,58.02,58.03,57.98,58.03,500.0,58.02,58.03,57.98,58.03,500.0
2022-07-20 14:30:00,58.06,58.06,58.0,58.0,400.0,58.06,58.06,58.0,58.0,400.0
2022-07-20 15:00:00,58.25,58.49,58.22,58.49,1100.0,58.25,58.49,58.22,58.49,1100.0
2022-07-20 15:30:00,58.54,58.72,58.49,58.62,3354.0,58.54,58.72,58.49,58.62,3354.0
2022-07-21 09:30:00,58.73,58.93,58.73,58.93,200.0,58.73,58.93,58.73,58.93,200.0
2022-07-21 10:00:00,58.8,58.8,58.8,58.8,100.0,58.8,58.8,58.8,58.8,100.0
2022-07-21 10:30:00,58.42,58.44,58.42,58.44,600.0,58.42,58.44,58.42,58.44,600.0
2022-07-21 11:00:00,58.79,58.79,58.77,58.77,200.0,58.79,58.79,58.77,58.77,200.0
2022-07-21 11:30:00,58.97,58.97,58.94,58.94,300.0,58.97,58.97,58.94,58.94,300.0
2022-07-21 12:00:00,59.29,59.29,59.15,59.15,200.0,59.29,59.29,59.15,59.15,200.0
2022-07-21 12:30:00,59.28,59.31,59.22,59.25,500.0,59.28,59.31,59.22,59.25,500.0
2022-07-21 13:00:00,59.33,59.39,59.31,59.32,808.0,59.33,59.39,59.31,59.32,808.0
2022-07-21 13:30:00,59.47,59.47,59.47,59.47,100.0,59.47,59.47,59.47,59.47,100.0
2022-07-21 14:00:00,59.62,59.62,59.61,59.61,200.0,59.62,59.62,59.61,59.61,200.0
2022-07-21 14:30:00,59.6,59.61,59.5,59.54,800.0,59.6,59.61,59.5,59.54,800.0
2022-07-21 15:00:00,59.5,59.76,59.5,59.6,929.0,59.5,59.76,59.5,59.6,929.0
2022-07-21 15:30:00,59.6,60.14,59.6,60.07,4636.0,59.6,60.14,59.6,60.07,4636.0
2022-07-22 09:30:00,59.01,59.01,59.01,59.01,100.0,59.01,59.01,59.01,59.01,100.0
2022-07-22 10:00:00,58.67,58.67,58.67,58.67,100.0,58.67,58.67,58.67,58.67,100.0
2022-07-22 10:30:00,58.81,59.0,58.81,59.0,2647.0,58.81,59.0,58.81,59.0,2647.0
2022-07-22 11:00:00,59.01,59.01,58.71,58.71,600.0,59.01,59.01,58.71,58.71,600.0
2022-07-22 11:30:00,58.56,58.57,58.22,58.5,800.0,58.56,58.57,58.22,58.5,800.0
2022-07-22 12:00:00,58.5,58.5,58.5,58.5,0.0,58.5,58.5,58.5,58.5,0.0
2022-07-22 12:30:00,58.47,58.47,58.47,58.47,100.0,58.47,58.47,58.47,58.47,100.0
2022-07-22 13:00:00,58.11,58.12,58.11,58.12,320.0,58.11,58.12,58.11,58.12,320.0
2022-07-22 13:30:00,58.12,58.12,58.12,58.12,0.0,58.12,58.12,58.12,58.12,0.0
2022-07-22 14:00:00,57.94,57.94,57.67,57.67,500.0,57.94,57.94,57.67,57.67,500.0
2022-07-22 14:30:00,57.69,57.81,57.65,57.81,1100.0,57.69,57.81,57.65,57.81,1100.0
2022-07-22 15:00:00,57.84,58.05,57.84,57.99,1770.0,57.84,58.05,57.84,57.99,1770.0
2022-07-22 15:30:00,57.83,58.18,57.76,58.18,2861.0,57.83,58.18,57.76,58.18,2861.0
2022-07-25 09:30:00,58.09,58.16,58.04,58.16,2311.0,58.09,58.16,58.04,58.16,2311.0
2022-07-25 10:00:00,57.71,57.94,57.53,57.56,750.0,57.71,57.94,57.53,57.56,750.0
2022-07-25 10:30:00,57.81,57.81,57.81,57.81,100.0,57.81,57.81,57.81,57.81,100.0
2022-07-25 11:00:00,57.81,57.81,57.81,57.81,0.0,57.81,57.81,57.81,57.81,0.0
2022-07-25 11:30:00,57.69,57.83,57.69,57.83,200.0,57.69,57.83,57.69,57.83,200.0
2022-07-25 12:00:00,57.76,57.76,57.76,57.76,300.0,57.76,57.76,57.76,57.76,300.0
2022-07-25 12:30:00,57.5,57.51,57.49,57.51,713.0,57.5,57.51,57.49,57.51,713.0
2022-07-25 13:00:00,57.51,57.51,57.51,57.51,0.0,57.51,57.51,57.51,57.51,0.0
2022-07-25 13:30:00,57.51,57.51,57.51,57.51,0.0,57.51,57.51,57.51,57.51,0.0
2022-07-25 14:00:00,57.13,57.19,57.09,57.19,500.0,57.13,57.19,57.09,57.19,500.0
2022-07-25 14:30:00,57.23,57.36,57.23,57.27,900.0,57.23,57.36,57.23,57.27,900.0
2022-07-25 15:00:00,57.35,57.35,57.11,57.27,1100.0,57.35,57.35,57.11,57.27,1100.0
2022-07-25 15:30:00,57.25,57.61,57.25,57.61,2500.0,57.25,57.61,57.25,57.61,2500.0
2022-07-26 09:30:00,57.45,57.45,57.22,57.38,400.0,57.45,57.45,57.22,57.38,400.0
2022-07-26 10:00:00,57.44,57.54,57.44,57.48,300.0,57.44,57.54,57.44,57.48,300.0
2022-07-26 10:30:00,57.27,57.47,57.27,57.47,300.0,57.27,57.47,57.27,57.47,300.0
2022-07-26 11:00:00,57.47,57.47,57.47,57.47,0.0,57.47,57.47,57.47,57.47,0.0
2022-07-26 11:30:00,57.17,57.17,57.17,57.17,100.0,57.17,57.17,57.17,57.17,100.0
2022-07-26 12:00:00,57.14,57.28,57.14,57.28,200.0,57.14,57.28,57.14,57.28,200.0
2022-07-26 12:30:00,57.48,57.48,57.38,57.38,300.0,57.48,57.48,57.38,57.38,300.0
2022-07-26 13:00:00,57.49,57.55,57.49,57.55,200.0,57.49,57.55,57.49,57.55,200.0
2022-07-26 13:30:00,57.5,57.5,57.47,57.47,300.0,57.5,57.5,57.47,57.47,300.0
2022-07-26 14:00:00,57.61,57.61,57.57,57.57,200.0,57.61,57.61,57.57,57.57,200.0
2022-07-26 14:30:00,57.3,57.31,57.2,57.23,900.0,57.3,57.31,57.2,57.23,900.0
2022-07-26 15:00:00,57.29,57.29,57.09,57.09,800.0,57.29,57.29,57.09,57.09,800.0
2022-07-26 15:30:00,57.18,57.48,57.18,57.45,1807.0,57.18,57.48,57.18,57.45,1807.0
2022-07-27 09:30:00,58.37,58.75,58.37,58.75,1761.0,58.37,58.75,58.37,58.75,1761.0
2022-07-27 10:00:00,58.99,58.99,58.99,58.99,100.0,58.99,58.99,58.99,58.99,100.0
2022-07-27 10:30:00,59.04,59.04,58.85,58.85,300.0,59.04,59.04,58.85,58.85,300.0
2022-07-27 11:00:00,58.88,58.96,58.88,58.88,500.0,58.88,58.96,58.88,58.88,500.0
2022-07-27 11:30:00,58.52,58.52,58.52,58.52,200.0,58.52,58.52,58.52,58.52,200.0
2022-07-27 12:00:00,58.42,58.54,58.42,58.54,200.0,58.42,58.54,58.42,58.54,200.0
2022-07-27 12:30:00,58.59,58.59,58.59,58.59,100.0,58.59,58.59,58.59,58.59,100.0
2022-07-27 13:00:00,58.81,58.81,58.81,58.81,100.0,58.81,58.81,58.81,58.81,100.0
2022-07-27 13:30:00,58.83,58.83,58.83,58.83,100.0,58.83,58.83,58.83,58.83,100.0
2022-07-27 14:00:00,58.84,59.09,58.84,59.03,900.0,58.84,59.09,58.84,59.03,900.0
2022-07-27 14:30:00,59.06,59.83,58.96,59.62,2200.0,59.06,59.83,58.96,59.62,2200.0
2022-07-27 15:00:00,59.48,59.75,59.45,59.75,3300.0,59.48,59.75,59.45,59.75,3300.0
2022-07-27 15:30:00,60.03,60.03,59.7,59.81,1923.0,60.03,60.03,59.7,59.81,1923.0
2022-07-28 09:30:00,60.33,60.33,60.0,60.0,300.0,60.33,60.33,60.0,60.0,300.0
2022-07-28 10:00:00,59.88,59.88,59.88,59.88,100.0,59.88,59.88,59.88,59.88,100.0
2022-07-28 10:30:00,59.57,60.15,59.56,60.15,300.0,59.57,60.15,59.56,60.15,300.0
2022-07-28 11:00:00,60.19,60.25,60.18,60.25,500.0,60.19,60.25,60.18,60.25,500.0
2022-07-28 11:30:00,60.55,60.71,60.55,60.66,400.0,60.55,60.71,60.55,60.66,400.0
2022-07-28 12:00:00,60.85,61.0,60.85,61.0,300.0,60.85,61.0,60.85,61.0,300.0
2022-07-28 12:30:00,60.77,60.84,60.77,60.84,200.0,60.77,60.84,60.77,60.84,200.0
2022-07-28 13:00:00,60.61,60.69,60.61,60.69,200.0,60.61,60.69,60.61,60.69,200.0
2022-07-28 13:30:00,60.82,60.99,60.82,60.99,400.0,60.82,60.99,60.82,60.99,400.0
2022-07-28 14:00:00,60.86,60.86,60.74,60.79,400.0,60.86,60.86,60.74,60.79,400.0
2022-07-28 14:30:00,60.69,60.99,60.69,60.95,600.0,60.69,60.99,60.69,60.95,600.0
2022-07-28 15:00:00,60.96,61.18,60.96,61.18,500.0,60.96,61.18,60.96,61.18,500.0
2022-07-28 15:30:00,61.13,61.15,61.02,61.14,2999.0,61.13,61.15,61.02,61.14,2999.0
2022-07-29 09:30:00,60.84,61.21,60.84,61.21,200.0,60.84,61.21,60.84,61.21,200.0
2022-07-29 10:00:00,61.37,61.4,61.37,61.4,200.0,61.37,61.4,61.37,61.4,200.0
2022-07-29 10:30:00,61.37,61.57,61.37,61.5,300.0,61.37,61.57,61.37,61.5,300.0
2022-07-29 11:00:00,61.24,61.24,61.24,61.24,100.0,61.24,61.24,61.24,61.24,100.0
2022-07-29 11:30:00,60.91,61.13,60.81,61.13,3018.0,60.91,61.13,60.81,61.13,3018.0
2022-07-29 12:00:00,61.19,61.2,61.08,61.12,2168.0,61.19,61.2,61.08,61.12,2168.0
2022-07-29 12:30:00,61.49,61.56,61.49,61.51,496.0,61.49,61.56,61.49,61.51,496.0
2022-07-29 13:00:00,61.8,61.88,61.8,61.88,200.0,61.8,61.88,61.8,61.88,200.0
2022-07-29 13:30:00,61.89,61.89,61.88,61.88,200.0,61.89,61.89,61.88,61.88,200.0
2022-07-29 14:00:00,61.9,62.02,61.9,62.02,500.0,61.9,62.02,61.9,62.02,500.0
2022-07-29 14:30:00,62.05,62.12,62.05,62.08,800.0,62.05,62.12,62.05,62.08,800.0
2022-07-29 15:00:00,62.18,62.36,62.18,62.27,1209.0,62.18,62.36,62.18,62.27,1209.0
2022-07-29 15:30:00,62.28,62.47,62.18,62.32,2303.0,62.28,62.47,62.18,62.32,2303.0
2022-08-01 09:30:00,61.68,61.68,61.68,61.68,100.0,61.68,61.68,61.68,61.68,100.0
2022-08-01 10:00:00,62.27,62.37,62.13,62.18,6980.0,62.27,62.37,62.13,62.18,6980.0
2022-08-01 10:30:00,62.26,63.78,61.12,62.01,13025.0,62.26,63.78,61.12,62.01,13025.0
2022-08-01 11:00:00,62.41,62.42,58.63,58.74,37977.0,62.41,62.42,58.63,58.74,37977.0
2022-08-01 11:30:00,58.74,59.08,57.91,58.65,8847.0,58.74,59.08,57.91,58.65,8847.0
2022-08-01 12:00:00,58.63,58.72,58.38,58.59,5563.0,58.63,58.72,58.38,58.59,5563.0
2022-08-01 12:30:00,58.53,58.57,58.13,58.29,2968.0,58.53,58.57,58.13,58.29,2968.0
2022-08-01 13:00:00,58.25,58.39,57.85,57.95,3512.0,58.25,58.39,57.85,57.95,3512.0
2022-08-01 13:30:00,58.15,58.15,57.97,58.02,2860.0,58.15,58.15,57.97,58.02,2860.0
2022-08-01 14:00:00,58.15,58.25,58.0,58.25,3233.0,58.15,58.25,58.0,58.25,3233.0
2022-08-01 14:30:00,58.23,58.72,58.17,58.65,2841.0,58.23,58.72,58.17,58.65,2841.0
2022-08-01 15:00:00,58.54,58.62,58.22,58.22,5827.0,58.54,58.62,58.22,58.22,5827.0
2022-08-01 15:30:00,58.3,58.56,58.18,58.48,9666.0,58.3,58.56,58.18,58.48,9666.0
2022-08-02 09:30:00,57.68,57.75,56.96,57.06,6099.0,57.68,57.75,56.96,57.06,6099.0
2022-08-02 10:00:00,57.04,57.04,56.13,56.17,1355.0,57.04,57.04,56.13,56.17,1355.0
2022-08-02 10:30:00,56.32,56.34,55.93,56.1,2347.0,56.32,56.34,55.93,56.1,2347.0
2022-08-02 11:00:00,55.86,56.11,55.86,56.01,2202.0,55.86,56.11,55.86,56.01,2202.0
2022-08-02 11:30:00,55.95,56.07,55.87,56.0,2505.0,55.95,56.07,55.87,56.0,2505.0
2022-08-02 12:00:00,56.09,56.16,55.83,56.15,2402.0,56.09,56.16,55.83,56.15,2402.0
2022-08-02 12:30:00,56.18,56.18,55.84,55.84,1902.0,56.18,56.18,55.84,55.84,1902.0
2022-08-02 13:00:00,55.84,56.16,55.77,55.98,2100.0,55.84,56.16,55.77,55.98,2100.0
2022-08-02 13:30:00,55.77,55.99,55.77,55.92,1900.0,55.77,55.99,55.77,55.92,1900.0
2022-08-02 14:00:00,55.89,56.28,55.89,55.92,1590.0,55.89,56.28,55.89,55.92,1590.0
2022-08-02 14:30:00,56.04,56.04,55.45,55.45,2358.0,56.04,56.04,55.45,55.45,2358.0
2022-08-02 15:00:00,55.5,55.5,54.94,55.42,5493.0,55.5,55.5,54.94,55.42,5493.0
2022-08-02 15:30:00,55.41,55.53,55.21,55.38,13214.0,55.41,55.53,55.21,55.38,13214.0
2022-08-03 09:30:00,55.14,55.63,54.64,54.82,3127.0,55.14,55.63,54.64,54.82,3127.0
2022-08-03 10:00:00,54.79,55.05,54.6,54.68,7620.0,54.79,55.05,54.6,54.68,7620.0
2022-08-03 10:30:00,54.76,54.84,54.43,54.78,4679.0,54.76,54.84,54.43,54.78,4679.0
2022-08-03 11:00:00,54.74,55.33,54.7,55.24,4405.0,54.74,55.33,54.7,55.24,4405.0
2022-08-03 11:30:00,55.23,55.6,55.11,55.6,3735.0,55.23,55.6,55.11,55.6,3735.0
2022-08-03 12:00:00,55.54,55.66,55.48,55.59,5062.0,55.54,55.66,55.48,55.59,5062.0
2022-08-03 12:30:00,55.67,55.87,55.58,55.87,4309.0,55.67,55.87,55.58,55.87,4309.0
2022-08-03 13:00:00,56.01,56.07,55.92,56.05,1414.0,56.01,56.07,55.92,56.05,1414.0
2022-08-03 13:30:00,55.98,56.47,55.98,56.35,3428.0,55.98,56.47,55.98,56.35,3428.0
2022-08-03 14:00:00,56.35,56.59,56.32,56.5,2931.0,56.35,56.59,56.32,56.5,2931.0
2022-08-03 14:30:00,56.65,56.65,56.27,56.27,2924.0,56.65,56.65,56.27,56.27,2924.0
2022-08-03 15:00:00,56.25,56.28,56.22,56.24,2508.0,56.25,56.28,56.22,56.24,2508.0
2022-08-03 15:30:00,56.25,56.3,56.09,56.13,7935.0,56.25,56.3,56.09,56.13,7935.0
2022-08-04 09:30:00,56.74,56.74,56.57,56.57,200.0,56.74,56.74,56.57,56.57,200.0
2022-08-04 10:00:00,56.48,56.48,56.12,56.26,790.0,56.48,56.48,56.12,56.26,790.0
2022-08-04 10:30:00,55.96,55.98,55.96,55.98,200.0,55.96,55.98,55.96,55.98,200.0
2022-08-04 11:00:00,56.13,56.13,55.61,55.61,1500.0,56.13,56.13,55.61,55.61,1500.0
2022-08-04 11:30:00,55.67,55.76,55.61,55.69,1101.0,55.67,55.76,55.61,55.69,1101.0
2022-08-04 12:00:00,55.71,55.82,55.56,55.78,1641.0,55.71,55.82,55.56,55.78,1641.0
2022-08-04 12:30:00,55.8,55.8,55.66,55.72,1300.0,55.8,55.8,55.66,55.72,1300.0
2022-08-04 13:00:00,55.97,56.02,55.89,56.0,3480.0,55.97,56.02,55.89,56.0,3480.0
2022-08-04 13:30:00,56.07,56.51,56.07,56.47,1547.0,56.07,56.51,56.07,56.47,1547.0
2022-08-04 14:00:00,56.45,56.5,56.29,56.32,2922.0,56.45,56.5,56.29,56.32,2922.0
2022-08-04 14:30:00,56.44,56.47,56.27,56.28,3911.0,56.44,56.47,56.27,56.28,3911.0
2022-08-04 15:00:00,56.22,56.26,56.15,56.15,2200.0,56.22,56.26,56.15,56.15,2200.0
2022-08-04 15:30:00,56.2,56.24,56.13,56.19,6405.0,56.2,56.24,56.13,56.19,6405.0
2022-08-05 09:30:00,55.65,55.65,55.59,55.59,500.0,55.65,55.65,55.59,55.59,500.0
2022-08-05 10:00:00,55.82,56.22,55.82,56.14,1400.0,55.82,56.22,55.82,56.14,1400.0
2022-08-05 10:30:00,56.12,56.15,55.92,55.92,925.0,56.12,56.15,55.92,55.92,925.0
2022-08-05 11:00:00,55.83,55.83,55.46,55.46,1300.0,55.83,55.83,55.46,55.46,1300.0
2022-08-05 11:30:00,55.32,55.65,55.32,55.39,1400.0,55.32,55.65,55.32,55.39,1400.0
2022-08-05 12:00:00,55.49,55.58,55.48,55.55,1891.0,55.49,55.58,55.48,55.55,1891.0
2022-08-05 12:30:00,55.53,55.58,55.53,55.54,500.0,55.53,55.58,55.53,55.54,500.0
2022-08-05 13:00:00,55.54,55.54,55.43,55.43,900.0,55.54,55.54,55.43,55.43,900.0
2022-08-05 13:30:00,55.47,55.56,55.09,55.09,2831.0,55.47,55.56,55.09,55.09,2831.0
2022-08-05 14:00:00,55.06,55.24,55.06,55.14,1909.0,55.06,55.24,55.06,55.14,1909.0
2022-08-05 14:30:00,55.12,55.53,55.11,55.49,3023.0,55.12,55.53,55.11,55.49,3023.0
2022-08-05 15:00:00,55.47,55.59,55.47,55.58,2254.0,55.47,55.59,55.47,55.58,2254.0
2022-08-05 15:30:00,55.55,55.87,55.48,55.81,9947.0,55.55,55.87,55.48,55.81,9947.0
2022-08-08 09:30:00,55.7,55.95,55.7,55.75,1529.0,55.7,55.95,55.7,55.75,1529.0
2022-08-08 10:00:00,55.75,55.75,55.75,55.75,0.0,55.75,55.75,55.75,55.75,0.0
2022-08-08 10:30:00,55.33,55.38,55.29,55.35,1400.0,55.33,55.38,55.29,55.35,1400.0
2022-08-08 11:00:00,55.3,55.3,54.76,54.79,769.0,55.3,55.3,54.76,54.79,769.0
2022-08-08 11:30:00,54.7,54.7,54.35,54.36,400.0,54.7,54.7,54.35,54.36,400.0
2022-08-08 12:00:00,54.63,54.76,54.33,54.37,1458.0,54.63,54.76,54.33,54.37,1458.0
2022-08-08 12:30:00,54.4,54.89,54.4,54.76,1200.0,54.4,54.89,54.4,54.76,1200.0
2022-08-08 13:00:00,54.73,54.87,54.73,54.75,900.0,54.73,54.87,54.73,54.75,900.0
2022-08-08 13:30:00,54.66,54.69,54.55,54.6,800.0,54.66,54.69,54.55,54.6,800.0
2022-08-08 14:00:00,54.58,54.58,54.36,54.36,824.0,54.58,54.58,54.36,54.36,824.0
2022-08-08 14:30:00,54.31,54.46,54.25,54.46,800.0,54.31,54.46,54.25,54.46,800.0
2022-08-08 15:00:00,54.69,54.69,54.55,54.68,1540.0,54.69,54.69,54.55,54.68,1540.0
2022-08-08 15:30:00,54.62,54.7,54.57,54.59,9672.0,54.62,54.7,54.57,54.59,9672.0
2022-08-09 09:30:00,53.71,53.71,52.71,52.71,900.0,53.71,53.71,52.71,52.71,900.0
2022-08-09 10:00:00,52.66,52.66,52.28,52.4,1300.0,52.66,52.66,52.28,52.4,1300.0
2022-08-09 10:30:00,52.46,52.53,52.26,52.34,2300.0,52.46,52.53,52.26,52.34,2300.0
2022-08-09 11:00:00,52.2,52.2,51.89,51.89,2643.0,52.2,52.2,51.89,51.89,2643.0
2022-08-09 11:30:00,51.91,51.91,51.39,51.39,890.0,51.91,51.91,51.39,51.39,890.0
2022-08-09 12:00:00,51.4,51.4,51.02,51.02,1656.0,51.4,51.4,51.02,51.02,1656.0
2022-08-09 12:30:00,51.18,51.28,51.06,51.06,1200.0,51.18,51.28,51.06,51.06,1200.0
2022-08-09 13:00:00,51.15,51.19,51.07,51.17,1527.0,51.15,51.19,51.07,51.17,1527.0
2022-08-09 13:30:00,51.18,51.19,51.05,51.05,2699.0,51.18,51.19,51.05,51.05,2699.0
2022-08-09 14:00:00,51.09,51.11,50.84,50.86,3147.0,51.09,51.11,50.84,50.86,3147.0
2022-08-09 14:30:00,51.04,51.26,51.04,51.19,5728.0,51.04,51.26,51.04,51.19,5728.0
2022-08-09 15:00:00,51.2,51.4,51.14,51.29,3570.0,51.2,51.4,51.14,51.29,3570.0
2022-08-09 15:30:00,51.24,51.45,51.24,51.24,9102.0,51.24,51.45,51.24,51.24,9102.0
2022-08-10 09:30:00,52.27,52.31,51.78,52.06,8491.0,52.27,52.31,51.78,52.06,8491.0
2022-08-10 10:00:00,52.1,52.11,51.77,52.0,11469.0,52.1,52.11,51.77,52.0,11469.0
2022-08-10 10:30:00,52.0,52.36,52.0,52.29,5219.0,52.0,52.36,52.0,52.29,5219.0
2022-08-10 11:00:00,52.3,52.75,52.3,52.61,6814.0,52.3,52.75,52.3,52.61,6814.0
2022-08-10 11:30:00,52.61,52.85,52.47,52.82,7172.0,52.61,52.85,52.47,52.82,7172.0
2022-08-10 12:00:00,52.87,52.97,52.67,52.8,4468.0,52.87,52.97,52.67,52.8,4468.0
2022-08-10 12:30:00,52.79,52.88,52.71,52.79,3525.0,52.79,52.88,52.71,52.79,3525.0
2022-08-10 13:00:00,52.75,52.95,52.73,52.87,2300.0,52.75,52.95,52.73,52.87,2300.0
2022-08-10 13:30:00,52.89,53.06,52.89,52.95,2550.0,52.89,53.06,52.89,52.95,2550.0
2022-08-10 14:00:00,52.98,53.0,52.81,52.94,1800.0,52.98,53.0,52.81,52.94,1800.0
2022-08-10 14:30:00,52.9,52.91,52.75,52.75,2300.0,52.9,52.91,52.75,52.75,2300.0
2022-08-10 15:00:00,52.7,52.76,52.64,52.72,24520.0,52.7,52.76,52.64,52.72,24520.0
2022-08-10 15:30:00,52.74,52.76,52.62,52.66,20088.0,52.74,52.76,52.62,52.66,20088.0
2022-08-11 09:30:00,53.1,53.56,53.1,53.22,1800.0,53.1,53.56,53.1,53.22,1800.0
2022-08-11 10:00:00,53.3,53.61,53.3,53.58,5750.0,53.3,53.61,53.3,53.58,5750.0
2022-08-11 10:30:00,53.48,53.48,53.04,53.04,1500.0,53.48,53.48,53.04,53.04,1500.0
2022-08-11 11:00:00,53.06,53.06,52.71,52.79,900.0,53.06,53.06,52.71,52.79,900.0
2022-08-11 11:30:00,52.84,52.84,52.41,52.41,900.0,52.84,52.84,52.41,52.41,900.0
2022-08-11 12:00:00,52.47,52.65,52.42,52.64,1100.0,52.47,52.65,52.42,52.64,1100.0
2022-08-11 12:30:00,52.85,52.85,52.81,52.81,400.0,52.85,52.85,52.81,52.81,400.0
2022-08-11 13:00:00,52.96,53.07,52.91,53.0,1002.0,52.96,53.07,52.91,53.0,1002.0
2022-08-11 13:30:00,52.95,52.99,52.95,52.97,601.0,52.95,52.99,52.95,52.97,601.0
2022-08-11 14:00:00,52.97,53.06,52.97,53.0,1439.0,52.97,53.06,52.97,53.0,1439.0
2022-08-11 14:30:00,52.99,52.99,52.79,52.8,4654.0,52.99,52.99,52.79,52.8,4654.0
2022-08-11 15:00:00,52.83,52.89,52.62,52.62,3407.0,52.83,52.89,52.62,52.62,3407.0
2022-08-11 15:30:00,52.61,52.62,52.44,52.45,20628.0,52.61,52.62,52.44,52.45,20628.0
2022-08-12 09:30:00,52.77,53.5,52.77,53.5,4790.0,52.77,53.5,52.77,53.5,4790.0
2022-08-12 10:00:00,53.35,53.9,53.28,53.8,12740.0,53.35,53.9,53.28,53.8,12740.0
2022-08-12 10:30:00,53.87,53.87,53.41,53.67,3800.0,53.87,53.87,53.41,53.67,3800.0
2022-08-12 11:00:00,53.64,53.92,53.61,53.9,14060.0,53.64,53.92,53.61,53.9,14060.0
2022-08-12 11:30:00,53.87,53.9,53.84,53.88,800.0,53.87,53.9,53.84,53.88,800.0
2022-08-12 12:00:00,53.84,54.05,53.82,54.05,4265.0,53.84,54.05,53.82,54.05,4265.0
2022-08-12 12:30:00,54.03,54.06,53.91,53.98,3064.0,54.03,54.06,53.91,53.98,3064.0
2022-08-12 13:00:00,54.01,54.01,53.97,53.97,13485.0,54.01,54.01,53.97,53.97,13485.0
2022-08-12 13:30:00,53.98,54.18,53.94,54.13,2762.0,53.98,54.18,53.94,54.13,2762.0
2022-08-12 14:00:00,54.04,54.08,54.03,54.07,2141.0,54.04,54.08,54.03,54.07,2141.0
2022-08-12 14:30:00,53.98,54.12,53.96,54.01,3001.0,53.98,54.12,53.96,54.01,3001.0
2022-08-12 15:00:00,53.98,54.01,53.93,53.98,3480.0,53.98,54.01,53.93,53.98,3480.0
2022-08-12 15:30:00,53.98,54.49,53.98,54.44,8859.0,53.98,54.49,53.98,54.44,8859.0
2022-08-15 09:30:00,54.88,54.96,54.88,54.96,200.0,54.88,54.96,54.88,54.96,200.0
2022-08-15 10:00:00,54.87,54.95,54.6,54.6,3562.0,54.87,54.95,54.6,54.6,3562.0
2022-08-15 10:30:00,54.75,54.76,54.58,54.58,1629.0,54.75,54.76,54.58,54.58,1629.0
2022-08-15 11:00:00,54.64,54.64,54.44,54.49,1300.0,54.64,54.64,54.44,54.49,1300.0
2022-08-15 11:30:00,54.49,54.77,54.47,54.66,2818.0,54.49,54.77,54.47,54.66,2818.0
2022-08-15 12:00:00,54.63,54.74,54.51,54.59,1340.0,54.63,54.74,54.51,54.59,1340.0
2022-08-15 12:30:00,54.55,54.55,54.41,54.54,1600.0,54.55,54.55,54.41,54.54,1600.0
2022-08-15 13:00:00,54.53,54.64,54.53,54.64,300.0,54.53,54.64,54.53,54.64,300.0
2022-08-15 13:30:00,54.56,54.56,54.49,54.49,700.0,54.56,54.56,54.49,54.49,700.0
2022-08-15 14:00:00,54.49,54.56,54.47,54.55,500.0,54.49,54.56,54.47,54.55,500.0
2022-08-15 14:30:00,54.56,54.8,54.56,54.69,982.0,54.56,54.8,54.56,54.69,982.0
2022-08-15 15:00:00,54.63,54.87,54.63,54.76,1800.0,54.63,54.87,54.63,54.76,1800.0
2022-08-15 15:30:00,54.83,55.13,54.76,54.97,5562.0,54.83,55.13,54.76,54.97,5562.0
2022-08-16 09:30:00,54.42,54.42,54.42,54.42,100.0,54.42,54.42,54.42,54.42,100.0
2022-08-16 10:00:00,54.6,54.67,54.56,54.67,500.0,54.6,54.67,54.56,54.67,500.0
2022-08-16 10:30:00,54.56,54.56,54.3,54.31,1100.0,54.56,54.56,54.3,54.31,1100.0
2022-08-16 11:00:00,54.36,54.49,54.34,54.49,1200.0,54.36,54.49,54.34,54.49,1200.0
2022-08-16 11:30:00,54.65,54.68,54.61,54.68,600.0,54.65,54.68,54.61,54.68,600.0
2022-08-16 12:00:00,54.76,54.82,54.76,54.82,200.0,54.76,54.82,54.76,54.82,200.0
2022-08-16 12:30:00,54.8,54.81,54.7,54.7,1289.0,54.8,54.81,54.7,54.7,1289.0
2022-08-16 13:00:00,54.71,54.75,54.7,54.75,600.0,54.71,54.75,54.7,54.75,600.0
2022-08-16 13:30:00,54.77,54.93,54.66,54.79,900.0,54.77,54.93,54.66,54.79,900.0
2022-08-16 14:00:00,54.93,55.0,54.89,54.93,1400.0,54.93,55.0,54.89,54.93,1400.0
2022-08-16 14:30:00,54.88,54.88,54.46,54.47,1000.0,54.88,54.88,54.46,54.47,1000.0
2022-08-16 15:00:00,54.52,54.52,54.36,54.47,1100.0,54.52,54.52,54.36,54.47,1100.0
2022-08-16 15:30:00,54.66,54.75,54.56,54.67,3000.0,54.66,54.75,54.56,54.67,3000.0
2022-08-17 10:00:00,52.91,52.91,52.45,52.48,600.0,52.91,52.91,52.45,52.48,600.0
2022-08-17 10:30:00,51.98,51.98,51.98,51.98,100.0,51.98,51.98,51.98,51.98,100.0
2022-08-17 11:00:00,52.02,52.44,52.02,52.44,1961.0,52.02,52.44,52.02,52.44,1961.0
2022-08-17 11:30:00,52.26,52.26,52.09,52.09,400.0,52.26,52.26,52.09,52.09,400.0
2022-08-17 12:00:00,52.05,52.07,52.05,52.07,400.0,52.05,52.07,52.05,52.07,400.0
2022-08-17 12:30:00,52.2,52.22,52.09,52.14,901.0,52.2,52.22,52.09,52.14,901.0
2022-08-17 13:00:00,52.15,52.21,52.1,52.17,2504.0,52.15,52.21,52.1,52.17,2504.0
2022-08-17 13:30:00,52.19,52.19,52.14,52.14,500.0,52.19,52.19,52.14,52.14,500.0
2022-08-17 14:00:00,52.11,52.3,52.08,52.26,3001.0,52.11,52.3,52.08,52.26,3001.0
2022-08-17 14:30:00,52.33,52.7,52.33,52.66,1393.0,52.33,52.7,52.33,52.66,1393.0
2022-08-17 15:00:00,52.62,52.67,52.57,52.67,500.0,52.62,52.67,52.57,52.67,500.0
2022-08-17 15:30:00,52.53,52.69,52.43,52.54,3000.0,52.53,52.69,52.43,52.54,3000.0
2022-08-18 09:30:00,52.86,53.51,52.86,53.34,900.0,52.86,53.51,52.86,53.34,900.0
2022-08-18 10:00:00,53.28,53.79,53.28,53.79,500.0,53.28,53.79,53.28,53.79,500.0
2022-08-18 10:30:00,53.76,54.51,53.72,54.18,1500.0,53.76,54.51,53.72,54.18,1500.0
2022-08-18 11:00:00,54.28,54.5,54.23,54.23,1293.0,54.28,54.5,54.23,54.23,1293.0
2022-08-18 11:30:00,54.34,54.36,54.07,54.15,1800.0,54.34,54.36,54.07,54.15,1800.0
2022-08-18 12:00:00,54.16,54.28,54.09,54.09,1100.0,54.16,54.28,54.09,54.09,1100.0
2022-08-18 12:30:00,54.06,54.06,53.77,53.81,1300.0,54.06,54.06,53.77,53.81,1300.0
2022-08-18 13:00:00,53.79,53.92,53.79,53.88,1000.0,53.79,53.92,53.79,53.88,1000.0
2022-08-18 13:30:00,54.09,54.09,54.07,54.07,700.0,54.09,54.09,54.07,54.07,700.0
2022-08-18 14:00:00,54.15,54.23,53.96,53.98,1200.0,54.15,54.23,53.96,53.98,1200.0
2022-08-18 14:30:00,53.9,53.94,53.79,53.91,1930.0,53.9,53.94,53.79,53.91,1930.0
2022-08-18 15:00:00,53.94,54.01,53.94,53.99,2000.0,53.94,54.01,53.94,53.99,2000.0
2022-08-18 15:30:00,53.99,54.41,53.99,54.41,6026.0,53.99,54.41,53.99,54.41,6026.0
2022-08-19 09:30:00,53.8,53.84,53.24,53.24,1557.0,53.8,53.84,53.24,53.24,1557.0
2022-08-19 10:00:00,53.39,53.4,53.25,53.31,535.0,53.39,53.4,53.25,53.31,535.0
2022-08-19 10:30:00,53.18,53.24,52.99,52.99,800.0,53.18,53.24,52.99,52.99,800.0
2022-08-19 11:00:00,53.09,53.27,53.09,53.27,400.0,53.09,53.27,53.09,53.27,400.0
2022-08-19 11:30:00,53.21,53.28,53.21,53.28,400.0,53.21,53.28,53.21,53.28,400.0
2022-08-19 12:00:00,53.14,53.33,53.14,53.22,400.0,53.14,53.33,53.14,53.22,400.0
2022-08-19 12:30:00,53.14,53.27,53.14,53.27,638.0,53.14,53.27,53.14,53.27,638.0
2022-08-19 13:00:00,53.21,53.21,53.16,53.16,300.0,53.21,53.21,53.16,53.16,300.0
2022-08-19 13:30:00,52.87,53.16,52.87,53.16,552.0,52.87,53.16,52.87,53.16,552.0
2022-08-19 14:00:00,53.12,53.12,53.01,53.12,900.0,53.12,53.12,53.01,53.12,900.0
2022-08-19 14:30:00,53.13,53.13,53.02,53.02,300.0,53.13,53.13,53.02,53.02,300.0
2022-08-19 15:00:00,53.05,53.22,53.05,53.16,600.0,53.05,53.22,53.05,53.16,600.0
2022-08-19 15:30:00,53.17,53.2,52.99,53.16,3556.0,53.17,53.2,52.99,53.16,3556.0
2022-08-22 09:30:00,52.14,52.2,51.97,52.19,1569.0,52.14,52.2,51.97,52.19,1569.0
2022-08-22 10:00:00,51.84,51.84,51.7,51.7,400.0,51.84,51.84,51.7,51.7,400.0
2022-08-22 10:30:00,51.67,51.87,51.62,51.7,600.0,51.67,51.87,51.62,51.7,600.0
2022-08-22 11:00:00,51.76,51.78,51.72,51.72,600.0,51.76,51.78,51.72,51.72,600.0
2022-08-22 11:30:00,51.67,51.73,51.66,51.66,600.0,51.67,51.73,51.66,51.66,600.0
2022-08-22 12:00:00,51.71,51.71,51.62,51.62,500.0,51.71,51.71,51.62,51.62,500.0
2022-08-22 12:30:00,51.65,51.66,51.58,51.58,800.0,51.65,51.66,51.58,51.58,800.0
2022-08-22 13:00:00,51.52,51.52,51.37,51.37,696.0,51.52,51.52,51.37,51.37,696.0
2022-08-22 13:30:00,51.34,51.47,51.34,51.46,500.0,51.34,51.47,51.34,51.46,500.0
2022-08-22 14:00:00,51.46,51.6,51.4,51.53,1000.0,51.46,51.6,51.4,51.53,1000.0
2022-08-22 14:30:00,51.4,51.46,51.26,51.26,800.0,51.4,51.46,51.26,51.26,800.0
2022-08-22 15:00:00,51.29,51.37,51.16,51.16,4400.0,51.29,51.37,51.16,51.16,4400.0
2022-08-22 15:30:00,51.18,51.35,51.1,51.35,3026.0,51.18,51.35,51.1,51.35,3026.0
2022-08-23 09:30:00,51.61,52.1,51.43,52.1,600.0,51.61,52.1,51.43,52.1,600.0
2022-08-23 10:00:00,51.79,52.02,51.77,51.82,400.0,51.79,52.02,51.77,51.82,400.0
2022-08-23 10:30:00,51.99,52.04,51.84,52.04,1041.0,51.99,52.04,51.84,52.04,1041.0
2022-08-23 11:00:00,51.83,52.12,51.83,52.11,500.0,51.83,52.12,51.83,52.11,500.0
2022-08-23 11:30:00,52.19,52.2,52.13,52.16,800.0,52.19,52.2,52.13,52.16,800.0
2022-08-23 12:00:00,52.07,52.07,51.87,51.94,600.0,52.07,52.07,51.87,51.94,600.0
2022-08-23 12:30:00,51.96,52.06,51.96,52.06,500.0,51.96,52.06,51.96,52.06,500.0
2022-08-23 13:00:00,52.05,52.07,51.95,51.99,600.0,52.05,52.07,51.95,51.99,600.0
2022-08-23 13:30:00,51.92,51.92,51.72,51.76,700.0,51.92,51.92,51.72,51.76,700.0
2022-08-23 14:00:00,51.83,51.88,51.83,51.88,399.0,51.83,51.88,51.83,51.88,399.0
2022-08-23 14:30:00,51.95,51.95,51.8,51.8,2133.0,51.95,51.95,51.8,51.8,2133.0
2022-08-23 15:00:00,51.87,51.96,51.79,51.8,1611.0,51.87,51.96,51.79,51.8,1611.0
2022-08-23 15:30:00,51.83,51.83,51.57,51.81,4878.0,51.83,51.83,51.57,51.81,4878.0
2022-08-24 09:30:00,51.13,51.13,50.94,51.11,400.0,51.13,51.13,50.94,51.11,400.0
2022-08-24 10:00:00,51.21,51.34,51.11,51.34,700.0,51.21,51.34,51.11,51.34,700.0
2022-08-24 10:30:00,51.38,51.38,51.23,51.23,300.0,51.38,51.38,51.23,51.23,300.0
2022-08-24 11:00:00,51.36,51.56,51.35,51.41,1531.0,51.36,51.56,51.35,51.41,1531.0
2022-08-24 11:30:00,51.43,51.43,51.31,51.31,1442.0,51.43,51.43,51.31,51.31,1442.0
2022-08-24 12:00:00,51.42,51.45,51.23,51.23,735.0,51.42,51.45,51.23,51.23,735.0
2022-08-24 12:30:00,51.25,51.25,50.96,50.97,600.0,51.25,51.25,50.96,50.97,600.0
2022-08-24 13:00:00,50.92,50.92,50.81,50.81,600.0,50.92,50.92,50.81,50.81,600.0
2022-08-24 13:30:00,50.72,50.72,50.67,50.7,2133.0,50.72,50.72,50.67,50.7,2133.0
2022-08-24 14:00:00,50.73,50.83,50.69,50.72,1839.0,50.73,50.83,50.69,50.72,1839.0
2022-08-24 14:30:00,50.72,50.72,50.6,50.72,1645.0,50.72,50.72,50.6,50.72,1645.0
2022-08-24 15:00:00,50.67,50.83,50.66,50.74,2927.0,50.67,50.83,50.66,50.74,2927.0
2022-08-24 15:30:00,50.76,50.81,50.63,50.69,11521.0,50.76,50.81,50.63,50.69,11521.0
2022-08-25 09:30:00,50.51,51.44,50.42,51.44,2040.0,50.51,51.44,50.42,51.44,2040.0
2022-08-25 10:00:00,51.62,51.96,51.62,51.96,2248.0,51.62,51.96,51.62,51.96,2248.0
2022-08-25 10:30:00,52.18,52.4,52.16,52.16,696.0,52.18,52.4,52.16,52.16,696.0
2022-08-25 11:00:00,52.16,52.18,52.01,52.11,1500.0,52.16,52.18,52.01,52.11,1500.0
2022-08-25 11:30:00,51.94,51.94,51.84,51.84,300.0,51.94,51.94,51.84,51.84,300.0
2022-08-25 12:00:00,51.82,52.04,51.72,51.8,1672.0,51.82,52.04,51.72,51.8,1672.0
2022-08-25 12:30:00,51.75,51.76,51.56,51.68,2100.0,51.75,51.76,51.56,51.68,2100.0
2022-08-25 13:00:00,51.64,51.79,51.64,51.74,5060.0,51.64,51.79,51.64,51.74,5060.0
2022-08-25 13:30:00,51.83,51.93,51.83,51.84,2706.0,51.83,51.93,51.83,51.84,2706.0
2022-08-25 14:00:00,51.85,51.87,51.78,51.81,1446.0,51.85,51.87,51.78,51.81,1446.0
2022-08-25 14:30:00,51.76,51.76,51.53,51.63,5042.0,51.76,51.76,51.53,51.63,5042.0
2022-08-25 15:00:00,51.7,51.78,51.55,51.67,8344.0,51.7,51.78,51.55,51.67,8344.0
2022-08-25 15:30:00,51.67,52.33,51.66,52.32,18919.0,51.67,52.33,51.66,52.32,18919.0
2022-08-26 09:30:00,52.3,52.3,51.64,51.64,1000.0,52.3,52.3,51.64,51.64,1000.0
2022-08-26 10:00:00,51.68,52.15,51.4,51.45,1600.0,51.68,52.15,51.4,51.45,1600.0
2022-08-26 10:30:00,51.4,51.4,50.72,50.96,1510.0,51.4,51.4,50.72,50.96,1510.0
2022-08-26 11:00:00,50.9,50.92,50.74,50.77,1702.0,50.9,50.92,50.74,50.77,1702.0
2022-08-26 11:30:00,50.68,50.74,50.54,50.62,1200.0,50.68,50.74,50.54,50.62,1200.0
2022-08-26 12:00:00,50.52,50.56,50.23,50.23,1355.0,50.52,50.56,50.23,50.23,1355.0
2022-08-26 12:30:00,50.27,50.34,50.15,50.34,1300.0,50.27,50.34,50.15,50.34,1300.0
2022-08-26 13:00:00,50.32,50.43,50.21,50.21,1337.0,50.32,50.43,50.21,50.21,1337.0
2022-08-26 13:30:00,49.99,50.03,49.83,49.83,1000.0,49.99,50.03,49.83,49.83,1000.0
2022-08-26 14:00:00,49.77,49.79,49.55,49.64,1100.0,49.77,49.79,49.55,49.64,1100.0
2022-08-26 14:30:00,49.75,49.75,49.63,49.64,2400.0,49.75,49.75,49.63,49.64,2400.0
2022-08-26 15:00:00,49.64,49.64,49.14,49.24,2613.0,49.64,49.64,49.14,49.24,2613.0
2022-08-26 15:30:00,49.07,49.1,48.79,49.04,8766.0,49.07,49.1,48.79,49.04,8766.0
2022-08-29 09:30:00,48.66,48.79,48.34,48.4,1530.0,48.66,48.79,48.34,48.4,1530.0
2022-08-29 10:00:00,48.38,48.47,48.3,48.33,1912.0,48.38,48.47,48.3,48.33,1912.0
2022-08-29 10:30:00,48.01,48.01,47.13,47.13,1899.0,48.01,48.01,47.13,47.13,1899.0
2022-08-29 11:00:00,47.27,47.56,47.22,47.44,2770.0,47.27,47.56,47.22,47.44,2770.0
2022-08-29 11:30:00,47.41,47.44,46.99,47.17,2428.0,47.41,47.44,46.99,47.17,2428.0
2022-08-29 12:00:00,47.16,47.48,47.14,47.39,2019.0,47.16,47.48,47.14,47.39,2019.0
2022-08-29 12:30:00,47.45,47.62,47.22,47.58,2300.0,47.45,47.62,47.22,47.58,2300.0
2022-08-29 13:00:00,47.56,47.76,47.5,47.51,2500.0,47.56,47.76,47.5,47.51,2500.0
2022-08-29 13:30:00,47.74,47.74,47.57,47.57,1905.0,47.74,47.74,47.57,47.57,1905.0
2022-08-29 14:00:00,47.52,47.58,47.25,47.25,5657.0,47.52,47.58,47.25,47.25,5657.0
2022-08-29 14:30:00,47.28,47.52,47.28,47.32,1800.0,47.28,47.52,47.28,47.32,1800.0
2022-08-29 15:00:00,47.57,47.75,47.5,47.66,3210.0,47.57,47.75,47.5,47.66,3210.0
2022-08-29 15:30:00,47.68,47.79,47.23,47.23,9342.0,47.68,47.79,47.23,47.23,9342.0
2022-08-30 09:30:00,47.38,47.39,47.22,47.22,526.0,47.38,47.39,47.22,47.22,526.0
2022-08-30 10:00:00,47.12,47.18,46.93,46.93,1400.0,47.12,47.18,46.93,46.93,1400.0
2022-08-30 10:30:00,46.9,46.94,46.56,46.87,5531.0,46.9,46.94,46.56,46.87,5531.0
2022-08-30 11:00:00,46.91,46.95,46.57,46.72,2100.0,46.91,46.95,46.57,46.72,2100.0
2022-08-30 11:30:00,46.65,46.8,46.51,46.76,3800.0,46.65,46.8,46.51,46.76,3800.0
2022-08-30 12:00:00,46.81,46.86,46.65,46.65,1604.0,46.81,46.86,46.65,46.65,1604.0
2022-08-30 12:30:00,46.67,46.67,46.48,46.5,3395.0,46.67,46.67,46.48,46.5,3395.0
2022-08-30 13:00:00,46.47,46.51,46.28,46.28,900.0,46.47,46.51,46.28,46.28,900.0
2022-08-30 13:30:00,46.33,46.45,46.33,46.43,3345.0,46.33,46.45,46.33,46.43,3345.0
2022-08-30 14:00:00,46.5,46.67,46.5,46.5,1700.0,46.5,46.67,46.5,46.5,1700.0
2022-08-30 14:30:00,46.57,46.65,46.41,46.48,4783.0,46.57,46.65,46.41,46.48,4783.0
2022-08-30 15:00:00,46.41,46.74,46.4,46.54,4000.0,46.41,46.74,46.4,46.54,4000.0
2022-08-30 15:30:00,46.51,46.88,46.47,46.8,11037.0,46.51,46.88,46.47,46.8,11037.0
2022-08-31 09:30:00,46.3,46.59,46.13,46.45,1800.0,46.3,46.59,46.13,46.45,1800.0
2022-08-31 10:00:00,46.26,46.53,46.18,46.22,1521.0,46.26,46.53,46.18,46.22,1521.0
2022-08-31 10:30:00,45.95,45.95,45.64,45.82,2803.0,45.95,45.95,45.64,45.82,2803.0
2022-08-31 11:00:00,45.94,45.94,45.58,45.85,5648.0,45.94,45.94,45.58,45.85,5648.0
2022-08-31 11:30:00,45.85,45.97,45.73,45.95,3700.0,45.85,45.97,45.73,45.95,3700.0
2022-08-31 12:00:00,45.94,45.94,45.74,45.75,2003.0,45.94,45.94,45.74,45.75,2003.0
2022-08-31 12:30:00,45.75,45.78,45.53,45.54,2000.0,45.75,45.78,45.53,45.54,2000.0
2022-08-31 13:00:00,45.53,45.62,45.47,45.5,2178.0,45.53,45.62,45.47,45.5,2178.0
2022-08-31 13:30:00,45.48,45.67,45.34,45.48,4685.0,45.48,45.67,45.34,45.48,4685.0
2022-08-31 14:00:00,45.46,45.78,45.44,45.78,6522.0,45.46,45.78,45.44,45.78,6522.0
2022-08-31 14:30:00,45.73,45.73,45.55,45.59,2500.0,45.73,45.73,45.55,45.59,2500.0
2022-08-31 15:00:00,45.58,46.09,45.43,45.99,11223.0,45.58,46.09,45.43,45.99,11223.0
2022-08-31 15:30:00,45.97,46.33,45.97,46.12,18254.0,45.97,46.33,45.97,46.12,18254.0
2022-09-01 09:30:00,34.95,35.04,30.84,30.9,42548.0,34.95,35.04,30.84,30.9,42548.0
2022-09-01 10:00:00,30.88,30.88,29.66,30.17,37456.0,30.88,30.88,29.66,30.17,37456.0
2022-09-01 10:30:00,30.18,31.6,29.86,31.29,25729.0,30.18,31.6,29.86,31.29,25729.0
2022-09-01 11:00:00,31.34,32.09,31.18,31.7,15792.0,31.34,32.09,31.18,31.7,15792.0
2022-09-01 11:30:00,31.56,32.13,31.53,31.86,6425.0,31.56,32.13,31.53,31.86,6425.0
2022-09-01 12:00:00,31.89,32.0,31.54,31.8,4100.0,31.89,32.0,31.54,31.8,4100.0
2022-09-01 12:30:00,31.72,31.91,31.68,31.83,5180.0,31.72,31.91,31.68,31.83,5180.0
2022-09-01 13:00:00,31.94,32.48,31.94,32.48,7440.0,31.94,32.48,31.94,32.48,7440.0
2022-09-01 13:30:00,32.46,32.48,32.24,32.32,6056.0,32.46,32.48,32.24,32.32,6056.0
2022-09-01 14:00:00,32.34,32.77,32.28,32.73,14905.0,32.34,32.77,32.28,32.73,14905.0
2022-09-01 14:30:00,32.76,32.99,32.72,32.99,9974.0,32.76,32.99,32.72,32.99,9974.0
2022-09-01 15:00:00,32.98,33.09,32.86,32.98,19572.0,32.98,33.09,32.86,32.98,19572.0
2022-09-01 15:30:00,32.99,33.72,32.95,33.69,42480.0,32.99,33.72,32.95,33.69,42480.0
2022-09-02 09:30:00,34.21,34.21,32.88,33.53,20261.0,34.21,34.21,32.88,33.53,20261.0
2022-09-02 10:00:00,33.54,34.24,33.46,34.24,13772.0,33.54,34.24,33.46,34.24,13772.0
2022-09-02 10:30:00,34.28,34.82,34.28,34.8,5357.0,34.28,34.82,34.28,34.8,5357.0
2022-09-02 11:00:00,34.91,34.91,34.28,34.59,2643.0,34.91,34.91,34.28,34.59,2643.0
2022-09-02 11:30:00,34.59,35.13,34.59,35.04,3237.0,34.59,35.13,34.59,35.04,3237.0
2022-09-02 12:00:00,34.86,34.92,34.35,34.35,2993.0,34.86,34.92,34.35,34.35,2993.0
2022-09-02 12:30:00,34.46,34.46,34.24,34.24,2202.0,34.46,34.46,34.24,34.24,2202.0
2022-09-02 13:00:00,33.99,34.02,33.74,33.75,2056.0,33.99,34.02,33.74,33.75,2056.0
2022-09-02 13:30:00,33.74,33.92,33.68,33.68,1343.0,33.74,33.92,33.68,33.68,1343.0
2022-09-02 14:00:00,33.85,34.04,33.85,34.04,607.0,33.85,34.04,33.85,34.04,607.0
2022-09-02 14:30:00,34.01,34.07,33.92,33.92,1613.0,34.01,34.07,33.92,33.92,1613.0
2022-09-02 15:00:00,33.98,34.42,33.97,34.31,3652.0,33.98,34.42,33.97,34.31,3652.0
2022-09-02 15:30:00,34.28,34.41,34.04,34.36,13131.0,34.28,34.41,34.04,34.36,13131.0
2022-09-06 09:30:00,34.4,35.11,34.39,34.65,5219.0,34.4,35.11,34.39,34.65,5219.0
2022-09-06 10:00:00,34.64,34.65,34.06,34.19,5651.0,34.64,34.65,34.06,34.19,5651.0
2022-09-06 10:30:00,34.07,34.51,33.88,34.43,2111.0,34.07,34.51,33.88,34.43,2111.0
2022-09-06 11:00:00,34.47,34.55,34.24,34.24,2300.0,34.47,34.55,34.24,34.24,2300.0
2022-09-06 11:30:00,34.2,34.57,34.2,34.57,1800.0,34.2,34.57,34.2,34.57,1800.0
2022-09-06 12:00:00,34.54,34.54,34.2,34.28,3303.0,34.54,34.54,34.2,34.28,3303.0
2022-09-06 12:30:00,34.27,34.36,34.24,34.25,3222.0,34.27,34.36,34.24,34.25,3222.0
2022-09-06 13:00:00,34.2,34.2,33.66,33.66,3888.0,34.2,34.2,33.66,33.66,3888.0
2022-09-06 13:30:00,33.65,33.69,33.44,33.5,2433.0,33.65,33.69,33.44,33.5,2433.0
2022-09-06 14:00:00,33.53,33.79,33.45,33.78,4844.0,33.53,33.79,33.45,33.78,4844.0
2022-09-06 14:30:00,33.8,33.81,33.68,33.71,5197.0,33.8,33.81,33.68,33.71,5197.0
2022-09-06 15:00:00,33.7,33.82,33.49,33.55,10879.0,33.7,33.82,33.49,33.55,10879.0
2022-09-06 15:30:00,33.51,33.87,33.43,33.82,18654.0,33.51,33.87,33.43,33.82,18654.0
2022-09-07 09:30:00,34.17,34.51,33.81,33.83,4552.0,34.17,34.51,33.81,33.83,4552.0
2022-09-07 10:00:00,33.78,34.08,33.76,33.76,2927.0,33.78,34.08,33.76,33.76,2927.0
2022-09-07 10:30:00,33.95,33.95,33.66,33.7,3445.0,33.95,33.95,33.66,33.7,3445.0
2022-09-07 11:00:00,33.68,33.98,33.65,33.81,3200.0,33.68,33.98,33.65,33.81,3200.0
2022-09-07 11:30:00,33.8,33.93,33.76,33.77,3100.0,33.8,33.93,33.76,33.77,3100.0
2022-09-07 12:00:00,33.78,33.8,33.53,33.54,5458.0,33.78,33.8,33.53,33.54,5458.0
2022-09-07 12:30:00,33.58,33.67,33.52,33.6,2700.0,33.58,33.67,33.52,33.6,2700.0
2022-09-07 13:00:00,33.62,33.65,33.55,33.55,2400.0,33.62,33.65,33.55,33.55,2400.0
2022-09-07 13:30:00,33.57,33.92,33.57,33.86,3131.0,33.57,33.92,33.57,33.86,3131.0
2022-09-07 14:00:00,33.87,33.93,33.84,33.9,4100.0,33.87,33.93,33.84,33.9,4100.0
2022-09-07 14:30:00,33.89,34.15,33.89,34.15,5734.0,33.89,34.15,33.89,34.15,5734.0
2022-09-07 15:00:00,34.21,34.34,34.17,34.34,4700.0,34.21,34.34,34.17,34.34,4700.0
2022-09-07 15:30:00,34.33,34.33,33.91,33.96,19780.0,34.33,34.33,33.91,33.96,19780.0
2022-09-08 09:30:00,33.57,34.0,33.54,33.68,5931.0,33.57,34.0,33.54,33.68,5931.0
2022-09-08 10:00:00,33.73,34.39,33.61,34.37,6846.0,33.73,34.39,33.61,34.37,6846.0
2022-09-08 10:30:00,34.34,34.34,34.13,34.21,6169.0,34.34,34.34,34.13,34.21,6169.0
2022-09-08 11:00:00,34.23,34.38,34.23,34.3,9145.0,34.23,34.38,34.23,34.3,9145.0
2022-09-08 11:30:00,34.3,34.31,34.23,34.29,5185.0,34.3,34.31,34.23,34.29,5185.0
2022-09-08 12:00:00,34.27,34.27,33.78,33.79,2200.0,34.27,34.27,33.78,33.79,2200.0
2022-09-08 12:30:00,33.8,33.92,33.76,33.92,1873.0,33.8,33.92,33.76,33.92,1873.0
2022-09-08 13:00:00,33.92,33.99,33.78,33.98,1200.0,33.92,33.99,33.78,33.98,1200.0
2022-09-08 13:30:00,34.02,34.03,33.81,33.92,1100.0,34.02,34.03,33.81,33.92,1100.0
2022-09-08 14:00:00,33.91,34.01,33.89,33.91,2038.0,33.91,34.01,33.89,33.91,2038.0
2022-09-08 14:30:00,33.96,34.14,33.95,34.01,3062.0,33.96,34.14,33.95,34.01,3062.0
2022-09-08 15:00:00,34.0,34.15,33.96,34.1,4285.0,34.0,34.15,33.96,34.1,4285.0
2022-09-08 15:30:00,34.09,34.11,33.85,33.88,10274.0,34.09,34.11,33.85,33.88,10274.0
2022-09-09 09:30:00,34.38,34.71,34.38,34.71,1200.0,34.38,34.71,34.38,34.71,1200.0
2022-09-09 10:00:00,34.82,34.85,34.66,34.66,2085.0,34.82,34.85,34.66,34.66,2085.0
2022-09-09 10:30:00,34.77,34.79,34.67,34.67,2867.0,34.77,34.79,34.67,34.67,2867.0
2022-09-09 11:00:00,34.73,34.85,34.58,34.78,2950.0,34.73,34.85,34.58,34.78,2950.0
2022-09-09 11:30:00,34.79,34.92,34.78,34.86,3316.0,34.79,34.92,34.78,34.86,3316.0
2022-09-09 12:00:00,34.77,34.77,34.55,34.6,1126.0,34.77,34.77,34.55,34.6,1126.0
2022-09-09 12:30:00,34.61,34.69,34.61,34.62,1100.0,34.61,34.69,34.61,34.62,1100.0
2022-09-09 13:00:00,34.6,34.79,34.57,34.79,2900.0,34.6,34.79,34.57,34.79,2900.0
2022-09-09 13:30:00,34.79,34.79,34.71,34.79,1300.0,34.79,34.79,34.71,34.79,1300.0
2022-09-09 14:00:00,34.78,34.91,34.74,34.91,1100.0,34.78,34.91,34.74,34.91,1100.0
2022-09-09 14:30:00,34.92,34.92,34.7,34.73,1400.0,34.92,34.92,34.7,34.73,1400.0
2022-09-09 15:00:00,34.76,34.91,34.75,34.85,2300.0,34.76,34.91,34.75,34.85,2300.0
2022-09-09 15:30:00,34.88,34.9,34.69,34.79,8637.0,34.88,34.9,34.69,34.79,8637.0
2022-09-12 09:30:00,35.4,35.56,34.98,35.56,3730.0,35.4,35.56,34.98,35.56,3730.0
2022-09-12 10:00:00,35.46,35.49,35.29,35.29,1753.0,35.46,35.49,35.29,35.29,1753.0
2022-09-12 10:30:00,35.16,35.28,35.15,35.25,1000.0,35.16,35.28,35.15,35.25,1000.0
2022-09-12 11:00:00,35.02,35.21,35.02,35.21,1000.0,35.02,35.21,35.02,35.21,1000.0
2022-09-12 11:30:00,35.17,35.17,34.56,34.58,2852.0,35.17,35.17,34.56,34.58,2852.0
2022-09-12 12:00:00,34.58,34.78,34.55,34.78,5841.0,34.58,34.78,34.55,34.78,5841.0
2022-09-12 12:30:00,34.77,34.77,34.62,34.75,4518.0,34.77,34.77,34.62,34.75,4518.0
2022-09-12 13:00:00,34.76,34.76,34.54,34.6,3108.0,34.76,34.76,34.54,34.6,3108.0
2022-09-12 13:30:00,34.59,34.93,34.59,34.93,2718.0,34.59,34.93,34.59,34.93,2718.0
2022-09-12 14:00:00,34.92,34.92,34.58,34.61,3216.0,34.92,34.92,34.58,34.61,3216.0
2022-09-12 14:30:00,34.6,34.64,34.44,34.46,3200.0,34.6,34.64,34.44,34.46,3200.0
2022-09-12 15:00:00,34.5,34.63,34.44,34.61,4620.0,34.5,34.63,34.44,34.61,4620.0
2022-09-12 15:30:00,34.57,34.83,34.54,34.79,9994.0,34.57,34.83,34.54,34.79,9994.0
2022-09-13 09:30:00,33.57,33.81,33.31,33.65,2907.0,33.57,33.81,33.31,33.65,2907.0
2022-09-13 10:00:00,33.63,33.82,33.55,33.61,2362.0,33.63,33.82,33.55,33.61,2362.0
2022-09-13 10:30:00,33.54,33.6,33.26,33.35,3405.0,33.54,33.6,33.26,33.35,3405.0
2022-09-13 11:00:00,33.35,33.44,33.31,33.44,4152.0,33.35,33.44,33.31,33.44,4152.0
2022-09-13 11:30:00,33.48,33.59,33.41,33.54,2300.0,33.48,33.59,33.41,33.54,2300.0
2022-09-13 12:00:00,33.63,33.75,33.62,33.62,4600.0,33.63,33.75,33.62,33.62,4600.0
2022-09-13 12:30:00,33.65,33.67,33.55,33.55,1540.0,33.65,33.67,33.55,33.55,1540.0
2022-09-13 13:00:00,33.51,33.67,33.51,33.66,2228.0,33.51,33.67,33.51,33.66,2228.0
2022-09-13 13:30:00,33.66,33.66,33.37,33.37,2200.0,33.66,33.66,33.37,33.37,2200.0
2022-09-13 14:00:00,33.34,33.34,33.14,33.14,1472.0,33.34,33.34,33.14,33.14,1472.0
2022-09-13 14:30:00,33.16,33.16,32.95,32.98,7200.0,33.16,33.16,32.95,32.98,7200.0
2022-09-13 15:00:00,33.0,33.01,32.75,32.75,7068.0,33.0,33.01,32.75,32.75,7068.0
2022-09-13 15:30:00,32.75,32.8,32.67,32.72,19156.0,32.75,32.8,32.67,32.72,19156.0
2022-09-14 09:30:00,32.95,33.03,32.42,32.72,4955.0,32.95,33.03,32.42,32.72,4955.0
2022-09-14 10:00:00,32.9,33.03,32.44,32.44,4020.0,32.9,33.03,32.44,32.44,4020.0
2022-09-14 10:30:00,32.56,32.94,32.5,32.92,6200.0,32.56,32.94,32.5,32.92,6200.0
2022-09-14 11:00:00,32.9,33.05,32.68,32.72,12729.0,32.9,33.05,32.68,32.72,12729.0
2022-09-14 11:30:00,32.68,32.94,32.54,32.82,3186.0,32.68,32.94,32.54,32.82,3186.0
2022-09-14 12:00:00,32.85,32.88,32.7,32.78,3480.0,32.85,32.88,32.7,32.78,3480.0
2022-09-14 12:30:00,32.87,33.01,32.82,32.98,2200.0,32.87,33.01,32.82,32.98,2200.0
2022-09-14 13:00:00,33.07,33.1,32.97,33.0,1900.0,33.07,33.1,32.97,33.0,1900.0
2022-09-14 13:30:00,33.0,33.0,32.78,32.78,1800.0,33.0,33.0,32.78,32.78,1800.0
2022-09-14 14:00:00,32.83,32.85,32.74,32.8,2600.0,32.83,32.85,32.74,32.8,2600.0
2022-09-14 14:30:00,32.83,32.86,32.59,32.59,2400.0,32.83,32.86,32.59,32.59,2400.0
2022-09-14 15:00:00,32.58,32.59,32.44,32.58,3260.0,32.58,32.59,32.44,32.58,3260.0
2022-09-14 15:30:00,32.61,32.74,32.5,32.73,12093.0,32.61,32.74,32.5,32.73,12093.0
2022-09-15 09:30:00,32.4,32.4,32.19,32.3,1251.0,32.4,32.4,32.19,32.3,1251.0
2022-09-15 10:00:00,32.72,32.78,32.7,32.71,1201.0,32.72,32.78,32.7,32.71,1201.0
2022-09-15 10:30:00,32.55,32.67,32.2,32.2,2139.0,32.55,32.67,32.2,32.2,2139.0
2022-09-15 11:00:00,32.19,32.31,32.0,32.31,1000.0,32.19,32.31,32.0,32.31,1000.0
2022-09-15 11:30:00,32.31,32.42,32.3,32.31,4123.0,32.31,32.42,32.3,32.31,4123.0
2022-09-15 12:00:00,32.34,32.41,32.33,32.33,1600.0,32.34,32.41,32.33,32.33,1600.0
2022-09-15 12:30:00,32.38,32.48,32.38,32.47,1100.0,32.38,32.48,32.38,32.47,1100.0
2022-09-15 13:00:00,32.52,32.74,32.52,32.71,1800.0,32.52,32.74,32.52,32.71,1800.0
2022-09-15 13:30:00,32.65,32.66,32.48,32.51,1630.0,32.65,32.66,32.48,32.51,1630.0
2022-09-15 14:00:00,32.46,32.47,32.28,32.3,1100.0,32.46,32.47,32.28,32.3,1100.0
2022-09-15 14:30:00,32.3,32.3,32.11,32.13,1300.0,32.3,32.3,32.11,32.13,1300.0
2022-09-15 15:00:00,32.1,32.1,31.85,31.9,1400.0,32.1,32.1,31.85,31.9,1400.0
2022-09-15 15:30:00,31.94,32.12,31.93,31.98,4324.0,31.94,32.12,31.93,31.98,4324.0
2022-09-16 09:30:00,31.6,31.6,31.41,31.48,400.0,31.6,31.6,31.41,31.48,400.0
2022-09-16 10:00:00,31.52,31.71,31.52,31.56,1652.0,31.52,31.71,31.52,31.56,1652.0
2022-09-16 10:30:00,31.83,31.96,31.48,31.57,2400.0,31.83,31.96,31.48,31.57,2400.0
2022-09-16 11:00:00,31.42,31.52,31.19,31.26,2364.0,31.42,31.52,31.19,31.26,2364.0
2022-09-16 11:30:00,31.24,31.46,31.19,31.46,1600.0,31.24,31.46,31.19,31.46,1600.0
2022-09-16 12:00:00,31.42,31.42,31.16,31.16,1600.0,31.42,31.42,31.16,31.16,1600.0
2022-09-16 12:30:00,31.22,31.49,31.21,31.46,2512.0,31.22,31.49,31.21,31.46,2512.0
2022-09-16 13:00:00,31.5,31.5,31.4,31.46,1100.0,31.5,31.5,31.4,31.46,1100.0
2022-09-16 13:30:00,31.48,31.53,31.38,31.41,1100.0,31.48,31.53,31.38,31.41,1100.0
2022-09-16 14:00:00,31.42,31.64,31.42,31.63,1700.0,31.42,31.64,31.42,31.63,1700.0
2022-09-16 14:30:00,31.67,31.8,31.62,31.78,2100.0,31.67,31.8,31.62,31.78,2100.0
2022-09-16 15:00:00,31.75,31.82,31.61,31.61,3467.0,31.75,31.82,31.61,31.61,3467.0
2022-09-16 15:30:00,31.6,31.74,31.54,31.65,10420.0,31.6,31.74,31.54,31.65,10420.0
2022-09-19 09:30:00,31.05,31.83,30.94,31.81,2900.0,31.05,31.83,30.94,31.81,2900.0
2022-09-19 10:00:00,31.75,31.75,31.54,31.6,1400.0,31.75,31.75,31.54,31.6,1400.0
2022-09-19 10:30:00,31.5,31.82,31.5,31.59,1037.0,31.5,31.82,31.5,31.59,1037.0
2022-09-19 11:00:00,31.58,31.67,31.57,31.57,1100.0,31.58,31.67,31.57,31.57,1100.0
2022-09-19 11:30:00,31.32,31.4,31.27,31.27,1320.0,31.32,31.4,31.27,31.27,1320.0
2022-09-19 12:00:00,31.25,31.44,31.25,31.39,1735.0,31.25,31.44,31.25,31.39,1735.0
2022-09-19 12:30:00,31.38,31.52,31.38,31.48,1300.0,31.38,31.52,31.38,31.48,1300.0
2022-09-19 13:00:00,31.47,31.59,31.44,31.57,1100.0,31.47,31.59,31.44,31.57,1100.0
2022-09-19 13:30:00,31.58,31.69,31.54,31.67,1600.0,31.58,31.69,31.54,31.67,1600.0
2022-09-19 14:00:00,31.69,31.7,31.64,31.64,1065.0,31.69,31.7,31.64,31.64,1065.0
2022-09-19 14:30:00,31.66,31.71,31.58,31.64,2500.0,31.66,31.71,31.58,31.64,2500.0
2022-09-19 15:00:00,31.65,31.83,31.65,31.74,2679.0,31.65,31.83,31.65,31.74,2679.0
2022-09-19 15:30:00,31.72,31.75,31.64,31.71,11195.0,31.72,31.75,31.64,31.71,11195.0
2022-09-20 10:00:00,31.4,31.4,31.17,31.17,913.0,31.4,31.4,31.17,31.17,913.0
2022-09-20 10:30:00,31.17,31.17,30.97,31.05,1400.0,31.17,31.17,30.97,31.05,1400.0
2022-09-20 11:00:00,31.1,31.18,31.06,31.13,1200.0,31.1,31.18,31.06,31.13,1200.0
2022-09-20 11:30:00,31.22,31.26,31.15,31.26,700.0,31.22,31.26,31.15,31.26,700.0
2022-09-20 12:00:00,31.32,31.33,31.16,31.16,800.0,31.32,31.33,31.16,31.16,800.0
2022-09-20 12:30:00,31.1,31.1,31.03,31.08,800.0,31.1,31.1,31.03,31.08,800.0
2022-09-20 13:00:00,31.09,31.09,30.79,30.8,1990.0,31.09,31.09,30.79,30.8,1990.0
2022-09-20 13:30:00,30.79,30.82,30.76,30.76,800.0,30.79,30.82,30.76,30.76,800.0
2022-09-20 14:00:00,30.79,30.98,30.79,30.96,1100.0,30.79,30.98,30.79,30.96,1100.0
2022-09-20 14:30:00,30.88,31.06,30.88,31.02,1700.0,30.88,31.06,30.88,31.02,1700.0
2022-09-20 15:00:00,31.07,31.17,31.02,31.13,5100.0,31.07,31.17,31.02,31.13,5100.0
2022-09-20 15:30:00,31.14,31.23,31.02,31.04,4300.0,31.14,31.23,31.02,31.04,4300.0
2022-09-21 09:30:00,31.14,31.39,31.14,31.39,1862.0,31.14,31.39,31.14,31.39,1862.0
2022-09-21 10:00:00,31.41,31.55,31.34,31.55,2200.0,31.41,31.55,31.34,31.55,2200.0
2022-09-21 10:30:00,31.6,31.6,31.43,31.46,2200.0,31.6,31.6,31.43,31.46,2200.0
2022-09-21 11:00:00,31.48,31.6,31.48,31.6,1700.0,31.48,31.6,31.48,31.6,1700.0
2022-09-21 11:30:00,31.61,31.61,31.49,31.52,900.0,31.61,31.61,31.49,31.52,900.0
2022-09-21 12:00:00,31.53,31.57,31.53,31.56,1200.0,31.53,31.57,31.53,31.56,1200.0
2022-09-21 12:30:00,31.65,31.72,31.56,31.59,1100.0,31.65,31.72,31.56,31.59,1100.0
2022-09-21 13:00:00,31.55,31.58,31.5,31.53,900.0,31.55,31.58,31.5,31.53,900.0
2022-09-21 13:30:00,31.58,31.67,31.57,31.67,1300.0,31.58,31.67,31.57,31.67,1300.0
2022-09-21 14:00:00,31.61,31.61,31.01,31.26,1900.0,31.61,31.61,31.01,31.26,1900.0
2022-09-21 14:30:00,31.2,32.11,31.2,31.88,3700.0,31.2,32.11,31.2,31.88,3700.0
2022-09-21 15:00:00,31.89,31.95,31.4,31.55,3320.0,31.89,31.95,31.4,31.55,3320.0
2022-09-21 15:30:00,31.14,31.17,30.76,30.8,8042.0,31.14,31.17,30.76,30.8,8042.0
2022-09-22 09:30:00,30.36,30.56,30.32,30.49,1379.0,30.36,30.56,30.32,30.49,1379.0
2022-09-22 10:00:00,30.39,30.46,30.0,30.17,2621.0,30.39,30.46,30.0,30.17,2621.0
2022-09-22 10:30:00,30.29,30.29,29.95,29.96,2300.0,30.29,30.29,29.95,29.96,2300.0
2022-09-22 11:00:00,29.97,30.15,29.96,30.15,3200.0,29.97,30.15,29.96,30.15,3200.0
2022-09-22 11:30:00,30.14,30.16,29.94,29.95,2900.0,30.14,30.16,29.94,29.95,2900.0
2022-09-22 12:00:00,30.04,30.06,29.95,30.06,800.0,30.04,30.06,29.95,30.06,800.0
2022-09-22 12:30:00,30.03,30.06,30.0,30.06,1432.0,30.03,30.06,30.0,30.06,1432.0
2022-09-22 13:00:00,29.97,29.97,29.89,29.94,1300.0,29.97,29.97,29.89,29.94,1300.0
2022-09-22 13:30:00,29.98,30.16,29.92,30.16,1600.0,29.98,30.16,29.92,30.16,1600.0
2022-09-22 14:00:00,30.19,30.19,29.86,29.86,400.0,30.19,30.19,29.86,29.86,400.0
2022-09-22 14:30:00,29.88,29.95,29.81,29.91,2400.0,29.88,29.95,29.81,29.91,2400.0
2022-09-22 15:00:00,29.93,30.05,29.91,29.94,4000.0,29.93,30.05,29.91,29.94,4000.0
2022-09-22 15:30:00,29.99,30.13,29.98,29.99,9160.0,29.99,30.13,29.98,29.99,9160.0
2022-09-23 09:30:00,29.45,29.82,29.31,29.43,3800.0,29.45,29.82,29.31,29.43,3800.0
2022-09-23 10:00:00,29.38,29.48,29.19,29.45,5446.0,29.38,29.48,29.19,29.45,5446.0
2022-09-23 10:30:00,29.53,29.62,29.38,29.56,7000.0,29.53,29.62,29.38,29.56,7000.0
2022-09-23 11:00:00,29.47,29.63,29.46,29.63,2418.0,29.47,29.63,29.46,29.63,2418.0
2022-09-23 11:30:00,29.56,29.59,29.45,29.47,1200.0,29.56,29.59,29.45,29.47,1200.0
2022-09-23 12:00:00,29.49,29.49,29.3,29.36,1400.0,29.49,29.49,29.3,29.36,1400.0
2022-09-23 12:30:00,29.36,29.52,29.34,29.49,2000.0,29.36,29.52,29.34,29.49,2000.0
2022-09-23 13:00:00,29.5,29.59,29.49,29.49,2000.0,29.5,29.59,29.49,29.49,2000.0
2022-09-23 13:30:00,29.49,29.67,29.49,29.67,1900.0,29.49,29.67,29.49,29.67,1900.0
2022-09-23 14:00:00,29.65,29.67,29.46,29.55,2518.0,29.65,29.67,29.46,29.55,2518.0
2022-09-23 14:30:00,29.54,29.54,29.42,29.43,3000.0,29.54,29.54,29.42,29.43,3000.0
2022-09-23 15:00:00,29.47,29.77,29.47,29.67,5900.0,29.47,29.77,29.47,29.67,5900.0
2022-09-23 15:30:00,29.7,29.88,29.62,29.86,10000.0,29.7,29.88,29.62,29.86,10000.0
2022-09-26 09:30:00,30.13,30.15,29.94,30.01,1116.0,30.13,30.15,29.94,30.01,1116.0
2022-09-26 10:00:00,30.05,30.22,29.94,30.08,800.0,30.05,30.22,29.94,30.08,800.0
2022-09-26 10:30:00,30.08,30.08,29.99,30.0,1900.0,30.08,30.08,29.99,30.0,1900.0
2022-09-26 11:00:00,29.85,29.85,29.59,29.66,700.0,29.85,29.85,29.59,29.66,700.0
2022-09-26 11:30:00,29.63,29.63,29.49,29.49,1000.0,29.63,29.63,29.49,29.49,1000.0
2022-09-26 12:00:00,29.44,29.47,29.31,29.31,925.0,29.44,29.47,29.31,29.31,925.0
2022-09-26 12:30:00,29.24,29.51,29.24,29.51,2032.0,29.24,29.51,29.24,29.51,2032.0
2022-09-26 13:00:00,29.35,29.38,29.3,29.33,900.0,29.35,29.38,29.3,29.33,900.0
2022-09-26 13:30:00,29.34,29.4,29.24,29.4,1900.0,29.34,29.4,29.24,29.4,1900.0
2022-09-26 14:00:00,29.38,29.7,29.38,29.56,1300.0,29.38,29.7,29.38,29.56,1300.0
2022-09-26 14:30:00,29.44,29.61,29.43,29.54,2500.0,29.44,29.61,29.43,29.54,2500.0
2022-09-26 15:00:00,29.57,29.64,29.46,29.54,3900.0,29.57,29.64,29.46,29.54,3900.0
2022-09-26 15:30:00,29.48,29.68,29.36,29.44,12141.0,29.48,29.68,29.36,29.44,12141.0
2022-09-27 09:30:00,30.42,30.42,29.89,29.89,600.0,30.42,30.42,29.89,29.89,600.0
2022-09-27 10:00:00,29.72,29.87,29.72,29.87,574.0,29.72,29.87,29.72,29.87,574.0
2022-09-27 10:30:00,29.76,30.0,29.73,29.96,2100.0,29.76,30.0,29.73,29.96,2100.0
2022-09-27 11:00:00,30.04,30.07,29.78,29.78,900.0,30.04,30.07,29.78,29.78,900.0
2022-09-27 11:30:00,29.81,29.81,29.66,29.66,614.0,29.81,29.81,29.66,29.66,614.0
2022-09-27 12:00:00,29.6,29.6,29.42,29.44,570.0,29.6,29.6,29.42,29.44,570.0
2022-09-27 12:30:00,29.41,29.5,29.41,29.5,300.0,29.41,29.5,29.41,29.5,300.0
2022-09-27 13:00:00,29.49,29.49,29.39,29.47,1500.0,29.49,29.49,29.39,29.47,1500.0
2022-09-27 13:30:00,29.47,29.5,29.42,29.5,600.0,29.47,29.5,29.42,29.5,600.0
2022-09-27 14:00:00,29.57,29.63,29.57,29.63,600.0,29.57,29.63,29.57,29.63,600.0
2022-09-27 14:30:00,29.65,29.79,29.59,29.77,2000.0,29.65,29.79,29.59,29.77,2000.0
2022-09-27 15:00:00,29.83,29.84,29.7,29.79,6840.0,29.83,29.84,29.7,29.79,6840.0
2022-09-27 15:30:00,29.78,29.92,29.66,29.86,6241.0,29.78,29.92,29.66,29.86,6241.0
2022-09-28 09:30:00,30.08,30.18,30.01,30.11,700.0,30.08,30.18,30.01,30.11,700.0
2022-09-28 10:00:00,30.21,30.4,30.1,30.4,3100.0,30.21,30.4,30.1,30.4,3100.0
2022-09-28 10:30:00,30.43,30.52,30.37,30.39,4528.0,30.43,30.52,30.37,30.39,4528.0
2022-09-28 11:00:00,30.38,30.62,30.38,30.5,1603.0,30.38,30.62,30.38,30.5,1603.0
2022-09-28 11:30:00,30.52,30.66,30.47,30.66,1000.0,30.52,30.66,30.47,30.66,1000.0
2022-09-28 12:00:00,30.69,30.74,30.59,30.59,1542.0,30.69,30.74,30.59,30.59,1542.0
2022-09-28 12:30:00,30.57,30.59,30.46,30.46,900.0,30.57,30.59,30.46,30.46,900.0
2022-09-28 13:00:00,30.52,30.63,30.5,30.56,2191.0,30.52,30.63,30.5,30.56,2191.0
2022-09-28 13:30:00,30.55,30.59,30.42,30.49,2859.0,30.55,30.59,30.42,30.49,2859.0
2022-09-28 14:00:00,30.51,30.57,30.49,30.56,2800.0,30.51,30.57,30.49,30.56,2800.0
2022-09-28 14:30:00,30.58,30.61,30.53,30.59,900.0,30.58,30.61,30.53,30.59,900.0
2022-09-28 15:00:00,30.63,30.83,30.63,30.83,2049.0,30.63,30.83,30.63,30.83,2049.0
2022-09-28 15:30:00,30.87,31.05,30.86,30.9,7666.0,30.87,31.05,30.86,30.9,7666.0
2022-09-29 09:30:00,30.25,30.25,30.06,30.2,949.0,30.25,30.25,30.06,30.2,949.0
2022-09-29 10:00:00,30.05,30.11,29.98,30.01,1300.0,30.05,30.11,29.98,30.01,1300.0
2022-09-29 10:30:00,29.99,30.22,29.99,30.22,1500.0,29.99,30.22,29.99,30.22,1500.0
2022-09-29 11:00:00,30.15,30.33,30.13,30.13,1300.0,30.15,30.33,30.13,30.13,1300.0
2022-09-29 11:30:00,30.24,30.43,30.23,30.38,1300.0,30.24,30.43,30.23,30.38,1300.0
2022-09-29 12:00:00,30.35,30.4,30.23,30.27,1234.0,30.35,30.4,30.23,30.27,1234.0
2022-09-29 12:30:00,30.32,30.32,30.2,30.2,900.0,30.32,30.32,30.2,30.2,900.0
2022-09-29 13:00:00,30.25,30.28,30.2,30.22,1344.0,30.25,30.28,30.2,30.22,1344.0
2022-09-29 13:30:00,30.25,30.37,30.17,30.21,1256.0,30.25,30.37,30.17,30.21,1256.0
2022-09-29 14:00:00,30.13,30.27,30.13,30.27,1400.0,30.13,30.27,30.13,30.27,1400.0
2022-09-29 14:30:00,30.3,30.3,30.25,30.29,1100.0,30.3,30.3,30.25,30.29,1100.0
2022-09-29 15:00:00,30.35,30.47,30.31,30.4,4175.0,30.35,30.47,30.31,30.4,4175.0
2022-09-29 15:30:00,30.39,30.61,30.39,30.58,8614.0,30.39,30.61,30.39,30.58,8614.0
2022-09-30 09:30:00,30.18,30.56,30.17,30.46,1000.0,30.18,30.56,30.17,30.46,1000.0
2022-09-30 10:00:00,30.37,30.4,30.26,30.29,2035.0,30.37,30.4,30.26,30.29,2035.0
2022-09-30 10:30:00,30.41,30.5,30.31,30.5,1000.0,30.41,30.5,30.31,30.5,1000.0
2022-09-30 11:00:00,30.48,30.59,30.48,30.56,821.0,30.48,30.59,30.48,30.56,821.0
2022-09-30 11:30:00,30.51,30.51,30.37,30.39,300.0,30.51,30.51,30.37,30.39,300.0
2022-09-30 12:00:00,30.24,30.26,30.1,30.13,1583.0,30.24,30.26,30.1,30.13,1583.0
2022-09-30 12:30:00,30.16,30.21,30.16,30.19,300.0,30.16,30.21,30.16,30.19,300.0
2022-09-30 13:00:00,30.14,30.28,30.11,30.28,1140.0,30.14,30.28,30.11,30.28,1140.0
2022-09-30 13:30:00,30.26,30.26,29.93,29.94,1528.0,30.26,30.26,29.93,29.94,1528.0
2022-09-30 14:00:00,29.84,29.9,29.81,29.83,1662.0,29.84,29.9,29.81,29.83,1662.0
2022-09-30 14:30:00,29.86,29.86,29.62,29.63,1035.0,29.86,29.86,29.62,29.63,1035.0
2022-09-30 15:00:00,29.62,29.75,29.6,29.61,1600.0,29.62,29.75,29.6,29.61,1600.0
2022-09-30 15:30:00,29.63,29.66,29.38,29.39,5688.0,29.63,29.66,29.38,29.39,5688.0
2022-10-03 09:30:00,30.05,30.28,29.65,30.26,800.0,30.05,30.28,29.65,30.26,800.0
2022-10-03 10:00:00,30.25,30.53,30.25,30.53,668.0,30.25,30.53,30.25,30.53,668.0
2022-10-03 10:30:00,30.59,30.59,30.33,30.33,1000.0,30.59,30.59,30.33,30.33,1000.0
2022-10-03 11:00:00,30.57,30.68,30.54,30.62,700.0,30.57,30.68,30.54,30.62,700.0
2022-10-03 11:30:00,30.63,30.63,30.52,30.56,1322.0,30.63,30.63,30.52,30.56,1322.0
2022-10-03 12:00:00,30.69,30.71,30.62,30.62,700.0,30.69,30.71,30.62,30.62,700.0
2022-10-03 12:30:00,30.65,30.65,30.54,30.59,973.0,30.65,30.65,30.54,30.59,973.0
2022-10-03 13:00:00,30.62,30.64,30.59,30.64,500.0,30.62,30.64,30.59,30.64,500.0
2022-10-03 13:30:00,30.69,30.77,30.69,30.7,1000.0,30.69,30.77,30.69,30.7,1000.0
2022-10-03 14:00:00,30.72,30.92,30.72,30.92,1822.0,30.72,30.92,30.72,30.92,1822.0
2022-10-03 14:30:00,30.87,30.92,30.85,30.91,3012.0,30.87,30.92,30.85,30.91,3012.0
2022-10-03 15:00:00,30.91,31.03,30.9,31.02,5094.0,30.91,31.03,30.9,31.02,5094.0
2022-10-03 15:30:00,31.03,31.07,30.91,30.96,11466.0,31.03,31.07,30.91,30.96,11466.0
2022-10-04 09:30:00,31.57,31.92,31.52,31.58,2593.0,31.57,31.92,31.52,31.58,2593.0
2022-10-04 10:00:00,31.61,31.78,31.26,31.35,2289.0,31.61,31.78,31.26,31.35,2289.0
2022-10-04 10:30:00,31.31,31.47,31.28,31.42,2143.0,31.31,31.47,31.28,31.42,2143.0
2022-10-04 11:00:00,31.37,31.45,31.27,31.37,2000.0,31.37,31.45,31.27,31.37,2000.0
2022-10-04 11:30:00,31.39,31.41,31.34,31.36,900.0,31.39,31.41,31.34,31.36,900.0
2022-10-04 12:00:00,31.39,31.4,31.19,31.29,2320.0,31.39,31.4,31.19,31.29,2320.0
2022-10-04 12:30:00,31.28,31.28,31.12,31.18,1300.0,31.28,31.28,31.12,31.18,1300.0
2022-10-04 13:00:00,31.16,31.16,30.88,30.96,2414.0,31.16,31.16,30.88,30.96,2414.0
2022-10-04 13:30:00,30.98,31.07,30.91,31.01,1517.0,30.98,31.07,30.91,31.01,1517.0
2022-10-04 14:00:00,31.04,31.18,31.0,31.06,4265.0,31.04,31.18,31.0,31.06,4265.0
2022-10-04 14:30:00,31.12,31.23,31.09,31.2,2500.0,31.12,31.23,31.09,31.2,2500.0
2022-10-04 15:00:00,31.2,31.32,31.14,31.32,3014.0,31.2,31.32,31.14,31.32,3014.0
2022-10-04 15:30:00,31.27,31.5,31.19,31.49,4717.0,31.27,31.5,31.19,31.49,4717.0
2022-10-05 09:30:00,30.86,30.96,30.8,30.82,2668.0,30.86,30.96,30.8,30.82,2668.0
2022-10-05 10:00:00,30.58,30.85,30.58,30.74,1500.0,30.58,30.85,30.58,30.74,1500.0
2022-10-05 10:30:00,30.62,30.84,30.62,30.81,1237.0,30.62,30.84,30.62,30.81,1237.0
2022-10-05 11:00:00,30.88,31.02,30.83,31.02,2300.0,30.88,31.02,30.83,31.02,2300.0
2022-10-05 11:30:00,31.01,31.26,31.01,31.22,1000.0,31.01,31.26,31.01,31.22,1000.0
2022-10-05 12:00:00,31.29,31.53,31.26,31.51,1100.0,31.29,31.53,31.26,31.51,1100.0
2022-10-05 12:30:00,31.51,31.61,31.47,31.59,1006.0,31.51,31.61,31.47,31.59,1006.0
2022-10-05 13:00:00,31.54,31.68,31.53,31.59,1400.0,31.54,31.68,31.53,31.59,1400.0
2022-10-05 13:30:00,31.6,31.66,31.6,31.61,900.0,31.6,31.66,31.6,31.61,900.0
2022-10-05 14:00:00,31.59,31.59,31.54,31.57,800.0,31.59,31.59,31.54,31.57,800.0
2022-10-05 14:30:00,31.55,31.67,31.55,31.61,1600.0,31.55,31.67,31.55,31.61,1600.0
2022-10-05 15:00:00,31.72,31.95,31.68,31.89,4312.0,31.72,31.95,31.68,31.89,4312.0
2022-10-05 15:30:00,31.85,32.03,31.81,32.03,19143.0,31.85,32.03,31.81,32.03,19143.0
2022-10-06 09:30:00,29.63,29.78,28.78,29.47,23426.0,29.63,29.78,28.78,29.47,23426.0
2022-10-06 10:00:00,29.46,29.61,28.88,28.92,18721.0,29.46,29.61,28.88,28.92,18721.0
2022-10-06 10:30:00,28.91,29.52,28.78,29.52,11112.0,28.91,29.52,28.78,29.52,11112.0
2022-10-06 11:00:00,29.64,30.14,29.43,30.09,20043.0,29.64,30.14,29.43,30.09,20043.0
2022-10-06 11:30:00,30.02,30.4,30.02,30.2,11267.0,30.02,30.4,30.02,30.2,11267.0
2022-10-06 12:00:00,30.22,30.35,30.16,30.19,13394.0,30.22,30.35,30.16,30.19,13394.0
2022-10-06 12:30:00,30.03,30.3,29.91,30.22,10091.0,30.03,30.3,29.91,30.22,10091.0
2022-10-06 13:00:00,30.21,30.43,30.18,30.31,12456.0,30.21,30.43,30.18,30.31,12456.0
2022-10-06 13:30:00,30.3,30.31,30.12,30.16,5521.0,30.3,30.31,30.12,30.16,5521.0
2022-10-06 14:00:00,30.17,30.17,29.69,29.73,17054.0,30.17,30.17,29.69,29.73,17054.0
2022-10-06 14:30:00,29.83,29.91,29.7,29.84,14506.0,29.83,29.91,29.7,29.84,14506.0
2022-10-06 15:00:00,29.84,29.9,29.68,29.69,21788.0,29.84,29.9,29.68,29.69,21788.0
2022-10-06 15:30:00,29.69,29.69,29.08,29.21,134411.0,29.69,29.69,29.08,29.21,134411.0
2022-10-07 09:30:00,28.33,28.33,27.71,27.74,32996.0,28.33,28.33,27.71,27.74,32996.0
2022-10-07 10:00:00,27.67,27.73,27.33,27.53,11759.0,27.67,27.73,27.33,27.53,11759.0
2022-10-07 10:30:00,27.53,27.58,27.32,27.35,9661.0,27.53,27.58,27.32,27.35,9661.0
2022-10-07 11:00:00,27.37,27.55,27.17,27.28,9837.0,27.37,27.55,27.17,27.28,9837.0
2022-10-07 11:30:00,27.3,27.43,27.18,27.43,7033.0,27.3,27.43,27.18,27.43,7033.0
2022-10-07 12:00:00,27.44,27.51,27.25,27.25,12683.0,27.44,27.51,27.25,27.25,12683.0
2022-10-07 12:30:00,27.27,27.38,27.17,27.3,9866.0,27.27,27.38,27.17,27.3,9866.0
2022-10-07 13:00:00,27.29,27.29,27.0,27.01,3507.0,27.29,27.29,27.0,27.01,3507.0
2022-10-07 13:30:00,27.02,27.12,26.96,26.97,3027.0,27.02,27.12,26.96,26.97,3027.0
2022-10-07 14:00:00,26.96,26.99,26.89,26.91,5028.0,26.96,26.99,26.89,26.91,5028.0
2022-10-07 14:30:00,26.91,27.01,26.89,26.96,11860.0,26.91,27.01,26.89,26.96,11860.0
2022-10-07 15:00:00,26.97,27.1,26.97,27.0,22859.0,26.97,27.1,26.97,27.0,22859.0
2022-10-07 15:30:00,27.0,27.25,26.99,27.23,42850.0,27.0,27.25,26.99,27.23,42850.0
2022-10-10 09:30:00,27.2,27.24,26.84,27.09,2800.0,27.2,27.24,26.84,27.09,2800.0
2022-10-10 10:00:00,27.09,27.21,26.86,26.86,2600.0,27.09,27.21,26.86,26.86,2600.0
2022-10-10 10:30:00,26.9,26.91,26.68,26.81,7209.0,26.9,26.91,26.68,26.81,7209.0
2022-10-10 11:00:00,26.8,27.04,26.73,27.04,8899.0,26.8,27.04,26.73,27.04,8899.0
2022-10-10 11:30:00,27.04,27.4,27.04,27.35,3452.0,27.04,27.4,27.04,27.35,3452.0
2022-10-10 12:00:00,27.31,27.33,26.98,27.0,2654.0,27.31,27.33,26.98,27.0,2654.0
2022-10-10 12:30:00,26.99,27.12,26.99,27.1,2427.0,26.99,27.12,26.99,27.1,2427.0
2022-10-10 13:00:00,27.04,27.22,26.97,27.22,2407.0,27.04,27.22,26.97,27.22,2407.0
2022-10-10 13:30:00,27.23,27.59,27.23,27.52,6105.0,27.23,27.59,27.23,27.52,6105.0
2022-10-10 14:00:00,27.51,27.51,27.43,27.49,4647.0,27.51,27.51,27.43,27.49,4647.0
2022-10-10 14:30:00,27.46,27.56,27.4,27.46,4400.0,27.46,27.56,27.4,27.46,4400.0
2022-10-10 15:00:00,27.48,27.69,27.42,27.5,8322.0,27.48,27.69,27.42,27.5,8322.0
2022-10-10 15:30:00,27.45,27.66,27.4,27.58,15902.0,27.45,27.66,27.4,27.58,15902.0
2022-10-11 09:30:00,27.12,27.45,27.08,27.1,2100.0,27.12,27.45,27.08,27.1,2100.0
2022-10-11 10:00:00,27.04,27.2,26.93,27.17,2300.0,27.04,27.2,26.93,27.17,2300.0
2022-10-11 10:30:00,27.1,27.18,26.56,26.56,7684.0,27.1,27.18,26.56,26.56,7684.0
2022-10-11 11:00:00,26.67,26.67,26.39,26.39,1022.0,26.67,26.67,26.39,26.39,1022.0
2022-10-11 11:30:00,26.61,26.83,26.52,26.71,1000.0,26.61,26.83,26.52,26.71,1000.0
2022-10-11 12:00:00,26.65,26.65,26.44,26.45,1200.0,26.65,26.65,26.44,26.45,1200.0
2022-10-11 12:30:00,26.44,26.78,26.4,26.56,1100.0,26.44,26.78,26.4,26.56,1100.0
2022-10-11 13:00:00,26.49,26.51,26.31,26.31,1400.0,26.49,26.51,26.31,26.31,1400.0
2022-10-11 13:30:00,26.36,26.36,26.28,26.34,1222.0,26.36,26.36,26.28,26.34,1222.0
2022-10-11 14:00:00,26.35,26.35,26.25,26.3,1478.0,26.35,26.35,26.25,26.3,1478.0
2022-10-11 14:30:00,26.29,26.35,25.94,25.94,3282.0,26.29,26.35,25.94,25.94,3282.0
2022-10-11 15:00:00,25.89,25.89,25.7,25.85,4241.0,25.89,25.89,25.7,25.85,4241.0
2022-10-11 15:30:00,25.81,26.18,25.78,26.16,9637.0,25.81,26.18,25.78,26.16,9637.0
2022-10-12 09:30:00,26.01,26.08,25.8,26.08,3139.0,26.01,26.08,25.8,26.08,3139.0
2022-10-12 10:00:00,26.07,26.28,26.06,26.19,5327.0,26.07,26.28,26.06,26.19,5327.0
2022-10-12 10:30:00,26.18,26.32,26.08,26.08,2900.0,26.18,26.32,26.08,26.08,2900.0
2022-10-12 11:00:00,26.09,26.39,26.09,26.32,6112.0,26.09,26.39,26.09,26.32,6112.0
2022-10-12 11:30:00,26.31,26.49,26.19,26.48,2840.0,26.31,26.49,26.19,26.48,2840.0
2022-10-12 12:00:00,26.5,26.52,26.34,26.46,1800.0,26.5,26.52,26.34,26.46,1800.0
2022-10-12 12:30:00,26.42,26.52,26.42,26.52,1300.0,26.42,26.52,26.42,26.52,1300.0
2022-10-12 13:00:00,26.52,26.53,26.3,26.37,2095.0,26.52,26.53,26.3,26.37,2095.0
2022-10-12 13:30:00,26.39,26.46,26.34,26.45,1300.0,26.39,26.46,26.34,26.45,1300.0
2022-10-12 14:00:00,26.48,26.63,26.47,26.61,5108.0,26.48,26.63,26.47,26.61,5108.0
2022-10-12 14:30:00,26.66,26.74,26.48,26.48,1500.0,26.66,26.74,26.48,26.48,1500.0
2022-10-12 15:00:00,26.4,26.5,26.36,26.49,4209.0,26.4,26.5,26.36,26.49,4209.0
2022-10-12 15:30:00,26.49,26.49,26.34,26.4,6818.0,26.49,26.49,26.34,26.4,6818.0
2022-10-13 09:30:00,25.46,25.92,25.34,25.92,2618.0,25.46,25.92,25.34,25.92,2618.0
2022-10-13 10:00:00,25.96,26.47,25.96,26.37,2400.0,25.96,26.47,25.96,26.37,2400.0
2022-10-13 10:30:00,26.31,26.77,26.27,26.69,1800.0,26.31,26.77,26.27,26.69,1800.0
2022-10-13 11:00:00,26.67,27.59,26.65,27.24,2700.0,26.67,27.59,26.65,27.24,2700.0
2022-10-13 11:30:00,27.23,27.64,27.17,27.31,2300.0,27.23,27.64,27.17,27.31,2300.0
2022-10-13 12:00:00,27.28,27.32,26.91,26.95,1800.0,27.28,27.32,26.91,26.95,1800.0
2022-10-13 12:30:00,26.91,27.19,26.91,27.19,2300.0,26.91,27.19,26.91,27.19,2300.0
2022-10-13 13:00:00,27.21,27.37,27.12,27.37,2997.0,27.21,27.37,27.12,27.37,2997.0
2022-10-13 13:30:00,27.39,27.41,27.28,27.33,2003.0,27.39,27.41,27.28,27.33,2003.0
2022-10-13 14:00:00,27.31,27.34,27.05,27.05,4200.0,27.31,27.34,27.05,27.05,4200.0
2022-10-13 14:30:00,27.08,27.15,27.06,27.15,3500.0,27.08,27.15,27.06,27.15,3500.0
2022-10-13 15:00:00,27.1,27.24,26.99,27.0,6022.0,27.1,27.24,26.99,27.0,6022.0
2022-10-13 15:30:00,27.1,27.16,26.97,27.05,10529.0,27.1,27.16,26.97,27.05,10529.0
2022-10-14 09:30:00,27.1,27.1,26.53,26.64,2230.0,27.1,27.1,26.53,26.64,2230.0
2022-10-14 10:00:00,26.46,26.5,26.08,26.1,2114.0,26.46,26.5,26.08,26.1,2114.0
2022-10-14 10:30:00,26.17,26.2,26.1,26.17,2000.0,26.17,26.2,26.1,26.17,2000.0
2022-10-14 11:00:00,26.29,26.29,26.01,26.06,1300.0,26.29,26.29,26.01,26.06,1300.0
2022-10-14 11:30:00,26.08,26.08,25.81,25.83,1625.0,26.08,26.08,25.81,25.83,1625.0
2022-10-14 12:00:00,25.8,25.82,25.67,25.71,1000.0,25.8,25.82,25.67,25.71,1000.0
2022-10-14 12:30:00,25.86,25.94,25.86,25.9,1300.0,25.86,25.94,25.86,25.9,1300.0
2022-10-14 13:00:00,25.98,25.98,25.9,25.97,1400.0,25.98,25.98,25.9,25.97,1400.0
2022-10-14 13:30:00,26.01,26.21,25.98,26.21,1800.0,26.01,26.21,25.98,26.21,1800.0
2022-10-14 14:00:00,26.22,26.22,26.11,26.11,1600.0,26.22,26.22,26.11,26.11,1600.0
2022-10-14 14:30:00,26.15,26.18,26.1,26.1,3600.0,26.15,26.18,26.1,26.1,3600.0
2022-10-14 15:00:00,26.15,26.17,25.93,25.97,3600.0,26.15,26.17,25.93,25.97,3600.0
2022-10-14 15:30:00,25.95,26.01,25.61,25.63,13671.0,25.95,26.01,25.61,25.63,13671.0
2022-10-17 09:30:00,26.33,26.42,26.21,26.28,3117.0,26.33,26.42,26.21,26.28,3117.0
2022-10-17 10:00:00,26.42,26.53,26.21,26.36,3595.0,26.42,26.53,26.21,26.36,3595.0
2022-10-17 10:30:00,26.36,26.56,26.31,26.34,5073.0,26.36,26.56,26.31,26.34,5073.0
2022-10-17 11:00:00,26.4,26.77,26.39,26.76,7800.0,26.4,26.77,26.39,26.76,7800.0
2022-10-17 11:30:00,26.7,26.75,26.65,26.66,4273.0,26.7,26.75,26.65,26.66,4273.0
2022-10-17 12:00:00,26.68,26.74,26.61,26.73,4800.0,26.68,26.74,26.61,26.73,4800.0
2022-10-17 12:30:00,26.76,26.93,26.76,26.88,6043.0,26.76,26.93,26.76,26.88,6043.0
2022-10-17 13:00:00,26.83,26.83,26.7,26.78,6152.0,26.83,26.83,26.7,26.78,6152.0
2022-10-17 13:30:00,26.77,26.79,26.58,26.58,6589.0,26.77,26.79,26.58,26.58,6589.0
2022-10-17 14:00:00,26.57,26.66,26.51,26.63,6198.0,26.57,26.66,26.51,26.63,6198.0
2022-10-17 14:30:00,26.63,26.83,26.57,26.76,6624.0,26.63,26.83,26.57,26.76,6624.0
2022-10-17 15:00:00,26.75,26.8,26.63,26.78,9643.0,26.75,26.8,26.63,26.78,9643.0
2022-10-17 15:30:00,26.78,26.95,26.72,26.74,15815.0,26.78,26.95,26.72,26.74,15815.0
2022-10-18 09:30:00,27.5,27.51,27.11,27.11,4093.0,27.5,27.51,27.11,27.11,4093.0
2022-10-18 10:00:00,27.1,27.17,26.85,26.85,5630.0,27.1,27.17,26.85,26.85,5630.0
2022-10-18 10:30:00,26.74,26.86,26.61,26.82,4351.0,26.74,26.86,26.61,26.82,4351.0
2022-10-18 11:00:00,26.76,26.91,26.38,26.41,4419.0,26.76,26.91,26.38,26.41,4419.0
2022-10-18 11:30:00,26.39,26.65,26.34,26.6,3300.0,26.39,26.65,26.34,26.6,3300.0
2022-10-18 12:00:00,26.56,26.59,26.38,26.41,3229.0,26.56,26.59,26.38,26.41,3229.0
2022-10-18 12:30:00,26.47,26.59,26.42,26.42,2253.0,26.47,26.59,26.42,26.42,2253.0
2022-10-18 13:00:00,26.42,26.44,26.21,26.33,3600.0,26.42,26.44,26.21,26.33,3600.0
2022-10-18 13:30:00,26.34,26.38,26.28,26.28,10125.0,26.34,26.38,26.28,26.28,10125.0
2022-10-18 14:00:00,26.25,26.58,26.22,26.57,5642.0,26.25,26.58,26.22,26.57,5642.0
2022-10-18 14:30:00,26.6,26.6,26.05,26.19,5386.0,26.6,26.6,26.05,26.19,5386.0
2022-10-18 15:00:00,26.2,26.25,26.07,26.21,8912.0,26.2,26.25,26.07,26.21,8912.0
2022-10-18 15:30:00,26.25,26.35,26.21,26.28,14591.0,26.25,26.35,26.21,26.28,14591.0
2022-10-19 09:30:00,26.03,26.16,25.9,25.93,3500.0,26.03,26.16,25.9,25.93,3500.0
2022-10-19 10:00:00,25.93,26.51,25.93,26.45,3800.0,25.93,26.51,25.93,26.45,3800.0
2022-10-19 10:30:00,26.47,26.47,26.14,26.15,2800.0,26.47,26.47,26.14,26.15,2800.0
2022-10-19 11:00:00,26.09,26.32,26.09,26.12,2000.0,26.09,26.32,26.09,26.12,2000.0
2022-10-19 11:30:00,26.12,26.36,26.12,26.31,1100.0,26.12,26.36,26.12,26.31,1100.0
2022-10-19 12:00:00,26.2,26.25,26.07,26.07,2600.0,26.2,26.25,26.07,26.07,2600.0
2022-10-19 12:30:00,26.14,26.15,25.95,26.06,1600.0,26.14,26.15,25.95,26.06,1600.0
2022-10-19 13:00:00,26.01,26.07,25.93,26.06,2500.0,26.01,26.07,25.93,26.06,2500.0
2022-10-19 13:30:00,26.02,26.11,26.02,26.09,3305.0,26.02,26.11,26.02,26.09,3305.0
2022-10-19 14:00:00,26.07,26.23,26.07,26.17,2000.0,26.07,26.23,26.07,26.17,2000.0
2022-10-19 14:30:00,26.17,26.18,26.08,26.08,1782.0,26.17,26.18,26.08,26.08,1782.0
2022-10-19 15:00:00,26.06,26.12,25.98,25.98,3700.0,26.06,26.12,25.98,25.98,3700.0
2022-10-19 15:30:00,25.98,26.01,25.94,25.99,7615.0,25.98,26.01,25.94,25.99,7615.0
2022-10-20 09:30:00,26.06,26.29,25.9,26.29,4118.0,26.06,26.29,25.9,26.29,4118.0
2022-10-20 10:00:00,26.45,26.5,26.29,26.43,2400.0,26.45,26.5,26.29,26.43,2400.0
2022-10-20 10:30:00,26.49,26.49,26.24,26.36,3700.0,26.49,26.49,26.24,26.36,3700.0
2022-10-20 11:00:00,26.38,26.52,26.38,26.41,3243.0,26.38,26.52,26.38,26.41,3243.0
2022-10-20 11:30:00,26.46,26.66,26.45,26.46,1900.0,26.46,26.66,26.45,26.46,1900.0
2022-10-20 12:00:00,26.43,26.43,26.09,26.09,1200.0,26.43,26.43,26.09,26.09,1200.0
2022-10-20 12:30:00,26.14,26.14,26.02,26.11,2000.0,26.14,26.14,26.02,26.11,2000.0
2022-10-20 13:00:00,26.11,26.17,25.94,25.98,3000.0,26.11,26.17,25.94,25.98,3000.0
2022-10-20 13:30:00,25.96,25.96,25.85,25.85,1400.0,25.96,25.96,25.85,25.85,1400.0
2022-10-20 14:00:00,25.87,25.92,25.84,25.87,2000.0,25.87,25.92,25.84,25.87,2000.0
2022-10-20 14:30:00,25.9,26.05,25.9,26.02,3098.0,25.9,26.05,25.9,26.02,3098.0
2022-10-20 15:00:00,26.0,26.08,25.99,26.05,3544.0,26.0,26.08,25.99,26.05,3544.0
2022-10-20 15:30:00,26.03,26.11,25.91,25.95,7909.0,26.03,26.11,25.91,25.95,7909.0
2022-10-21 09:30:00,25.81,25.98,25.6,25.94,3116.0,25.81,25.98,25.6,25.94,3116.0
2022-10-21 10:00:00,25.98,26.18,25.95,25.95,7055.0,25.98,26.18,25.95,25.95,7055.0
2022-10-21 10:30:00,25.96,26.16,25.91,26.05,4108.0,25.96,26.16,25.91,26.05,4108.0
2022-10-21 11:00:00,25.99,26.14,25.98,26.13,2300.0,25.99,26.14,25.98,26.13,2300.0
2022-10-21 11:30:00,26.16,26.4,26.16,26.38,2200.0,26.16,26.4,26.16,26.38,2200.0
2022-10-21 12:00:00,26.41,26.44,26.33,26.33,1700.0,26.41,26.44,26.33,26.33,1700.0
2022-10-21 12:30:00,26.32,26.42,26.28,26.42,1000.0,26.32,26.42,26.28,26.42,1000.0
2022-10-21 13:00:00,26.33,26.47,26.33,26.37,1825.0,26.33,26.47,26.33,26.37,1825.0
2022-10-21 13:30:00,26.44,26.51,26.39,26.5,1800.0,26.44,26.51,26.39,26.5,1800.0
2022-10-21 14:00:00,26.55,26.55,26.46,26.46,1910.0,26.55,26.55,26.46,26.46,1910.0
2022-10-21 14:30:00,26.46,26.51,26.38,26.48,4617.0,26.46,26.51,26.38,26.48,4617.0
2022-10-21 15:00:00,26.47,26.74,26.47,26.71,4300.0,26.47,26.74,26.47,26.71,4300.0
2022-10-21 15:30:00,26.7,26.81,26.66,26.67,9660.0,26.7,26.81,26.66,26.67,9660.0
2022-10-24 09:30:00,26.59,26.69,26.33,26.55,1600.0,26.59,26.69,26.33,26.55,1600.0
2022-10-24 10:00:00,26.35,26.47,26.26,26.45,1409.0,26.35,26.47,26.26,26.45,1409.0
2022-10-24 10:30:00,26.42,26.52,26.34,26.52,2100.0,26.42,26.52,26.34,26.52,2100.0
2022-10-24 11:00:00,26.48,26.63,26.48,26.6,2000.0,26.48,26.63,26.48,26.6,2000.0
2022-10-24 11:30:00,26.61,26.61,26.49,26.54,1300.0,26.61,26.61,26.49,26.54,1300.0
2022-10-24 12:00:00,26.69,26.73,26.62,26.71,1600.0,26.69,26.73,26.62,26.71,1600.0
2022-10-24 12:30:00,26.62,26.72,26.59,26.64,1988.0,26.62,26.72,26.59,26.64,1988.0
2022-10-24 13:00:00,26.6,26.6,26.5,26.5,1500.0,26.6,26.6,26.5,26.5,1500.0
2022-10-24 13:30:00,26.44,26.58,26.41,26.54,2623.0,26.44,26.58,26.41,26.54,2623.0
2022-10-24 14:00:00,26.48,26.61,26.47,26.52,2172.0,26.48,26.61,26.47,26.52,2172.0
2022-10-24 14:30:00,26.52,26.58,26.52,26.58,1500.0,26.52,26.58,26.52,26.58,1500.0
2022-10-24 15:00:00,26.62,26.64,26.55,26.56,3866.0,26.62,26.64,26.55,26.56,3866.0
2022-10-24 15:30:00,26.56,26.56,26.46,26.51,9232.0,26.56,26.56,26.46,26.51,9232.0
2022-10-25 09:30:00,26.98,27.53,26.92,27.38,1800.0,26.98,27.53,26.92,27.38,1800.0
2022-10-25 10:00:00,27.34,27.46,27.25,27.34,2600.0,27.34,27.46,27.25,27.34,2600.0
2022-10-25 10:30:00,27.4,27.4,27.26,27.29,1100.0,27.4,27.4,27.26,27.29,1100.0
2022-10-25 11:00:00,27.33,27.5,27.31,27.45,1100.0,27.33,27.5,27.31,27.45,1100.0
2022-10-25 11:30:00,27.49,27.51,27.43,27.45,1609.0,27.49,27.51,27.43,27.45,1609.0
2022-10-25 12:00:00,27.41,27.49,27.39,27.49,984.0,27.41,27.49,27.39,27.49,984.0
2022-10-25 12:30:00,27.49,27.49,27.3,27.31,1500.0,27.49,27.49,27.3,27.31,1500.0
2022-10-25 13:00:00,27.36,27.4,27.28,27.39,1266.0,27.36,27.4,27.28,27.39,1266.0
2022-10-25 13:30:00,27.47,27.48,27.39,27.43,1602.0,27.47,27.48,27.39,27.43,1602.0
2022-10-25 14:00:00,27.43,27.5,27.41,27.5,3310.0,27.43,27.5,27.41,27.5,3310.0
2022-10-25 14:30:00,27.49,27.53,27.37,27.37,2900.0,27.49,27.53,27.37,27.37,2900.0
2022-10-25 15:00:00,27.38,27.44,27.32,27.41,5584.0,27.38,27.44,27.32,27.41,5584.0
2022-10-25 15:30:00,27.41,27.45,27.37,27.37,10506.0,27.41,27.45,27.37,27.37,10506.0
2022-10-26 09:30:00,26.85,27.1,26.85,27.04,413.0,26.85,27.1,26.85,27.04,413.0
2022-10-26 10:00:00,26.98,27.17,26.98,27.16,1100.0,26.98,27.17,26.98,27.16,1100.0
2022-10-26 10:30:00,27.19,27.37,27.19,27.21,1100.0,27.19,27.37,27.19,27.21,1100.0
2022-10-26 11:00:00,27.24,27.46,27.2,27.43,1600.0,27.24,27.46,27.2,27.43,1600.0
2022-10-26 11:30:00,27.43,27.43,27.21,27.23,1600.0,27.43,27.43,27.21,27.23,1600.0
2022-10-26 12:00:00,27.27,27.37,27.27,27.37,900.0,27.27,27.37,27.27,27.37,900.0
2022-10-26 12:30:00,27.43,27.43,27.05,27.05,2100.0,27.43,27.43,27.05,27.05,2100.0
2022-10-26 13:00:00,27.0,27.04,26.91,26.91,2900.0,27.0,27.04,26.91,26.91,2900.0
2022-10-26 13:30:00,26.83,26.95,26.83,26.92,2700.0,26.83,26.95,26.83,26.92,2700.0
2022-10-26 14:00:00,26.96,26.96,26.88,26.9,1000.0,26.96,26.96,26.88,26.9,1000.0
2022-10-26 14:30:00,26.79,26.89,26.79,26.87,1900.0,26.79,26.89,26.79,26.87,1900.0
2022-10-26 15:00:00,26.85,26.88,26.78,26.83,1854.0,26.85,26.88,26.78,26.83,1854.0
2022-10-26 15:30:00,26.81,27.01,26.77,26.96,7963.0,26.81,27.01,26.77,26.96,7963.0
2022-10-27 09:30:00,27.36,27.47,26.79,26.87,2454.0,27.36,27.47,26.79,26.87,2454.0
2022-10-27 10:00:00,26.89,27.54,26.89,27.41,3116.0,26.89,27.54,26.89,27.41,3116.0
2022-10-27 10:30:00,27.49,27.49,27.17,27.27,1400.0,27.49,27.49,27.17,27.27,1400.0
2022-10-27 11:00:00,27.3,27.37,27.08,27.08,3578.0,27.3,27.37,27.08,27.08,3578.0
2022-10-27 11:30:00,27.08,27.22,27.0,27.01,3033.0,27.08,27.22,27.0,27.01,3033.0
2022-10-27 12:00:00,27.0,27.03,26.95,26.95,500.0,27.0,27.03,26.95,26.95,500.0
2022-10-27 12:30:00,26.9,27.02,26.9,27.01,1300.0,26.9,27.02,26.9,27.01,1300.0
2022-10-27 13:00:00,27.11,27.16,26.97,26.97,1340.0,27.11,27.16,26.97,26.97,1340.0
2022-10-27 13:30:00,26.86,26.93,26.84,26.88,2726.0,26.86,26.93,26.84,26.88,2726.0
2022-10-27 14:00:00,26.9,26.9,26.8,26.83,2270.0,26.9,26.9,26.8,26.83,2270.0
2022-10-27 14:30:00,26.8,26.84,26.67,26.67,2343.0,26.8,26.84,26.67,26.67,2343.0
2022-10-27 15:00:00,26.67,26.73,26.58,26.64,3755.0,26.67,26.73,26.58,26.64,3755.0
2022-10-27 15:30:00,26.63,26.71,26.53,26.57,6899.0,26.63,26.71,26.53,26.57,6899.0
2022-10-28 09:30:00,26.53,26.91,26.53,26.84,1183.0,26.53,26.91,26.53,26.84,1183.0
2022-10-28 10:00:00,27.04,27.09,26.85,27.09,1500.0,27.04,27.09,26.85,27.09,1500.0
2022-10-28 10:30:00,27.1,27.39,27.1,27.37,901.0,27.1,27.39,27.1,27.37,901.0
2022-10-28 11:00:00,27.43,27.44,27.33,27.4,900.0,27.43,27.44,27.33,27.4,900.0
2022-10-28 11:30:00,27.45,27.49,27.44,27.47,700.0,27.45,27.49,27.44,27.47,700.0
2022-10-28 12:00:00,27.47,27.71,27.44,27.71,1900.0,27.47,27.71,27.44,27.71,1900.0
2022-10-28 12:30:00,27.67,27.76,27.62,27.7,1654.0,27.67,27.76,27.62,27.7,1654.0
2022-10-28 13:00:00,27.71,27.76,27.69,27.73,1300.0,27.71,27.76,27.69,27.73,1300.0
2022-10-28 13:30:00,27.72,27.76,27.71,27.74,3468.0,27.72,27.76,27.71,27.74,3468.0
2022-10-28 14:00:00,27.71,27.74,27.67,27.73,1400.0,27.71,27.74,27.67,27.73,1400.0
2022-10-28 14:30:00,27.69,27.79,27.68,27.78,4987.0,27.69,27.79,27.68,27.78,4987.0
2022-10-28 15:00:00,27.79,27.86,27.74,27.85,4336.0,27.79,27.86,27.74,27.85,4336.0
2022-10-28 15:30:00,27.85,27.96,27.82,27.94,7534.0,27.85,27.96,27.82,27.94,7534.0
2022-10-31 09:30:00,27.76,27.82,27.24,27.49,2120.0,27.76,27.82,27.24,27.49,2120.0
2022-10-31 10:00:00,27.53,27.54,27.34,27.39,1306.0,27.53,27.54,27.34,27.39,1306.0
2022-10-31 10:30:00,27.36,27.51,27.3,27.5,2200.0,27.36,27.51,27.3,27.5,2200.0
2022-10-31 11:00:00,27.48,27.55,27.38,27.5,1181.0,27.48,27.55,27.38,27.5,1181.0
2022-10-31 11:30:00,27.48,27.7,27.48,27.56,836.0,27.48,27.7,27.48,27.56,836.0
2022-10-31 12:00:00,27.57,27.75,27.57,27.75,200.0,27.57,27.75,27.57,27.75,200.0
2022-10-31 12:30:00,27.74,27.77,27.64,27.77,700.0,27.74,27.77,27.64,27.77,700.0
2022-10-31 13:00:00,27.79,27.93,27.77,27.93,2000.0,27.79,27.93,27.77,27.93,2000.0
2022-10-31 13:30:00,27.92,27.92,27.65,27.69,2100.0,27.92,27.92,27.65,27.69,2100.0
2022-10-31 14:00:00,27.78,27.8,27.7,27.79,900.0,27.78,27.8,27.7,27.79,900.0
2022-10-31 14:30:00,27.86,27.89,27.77,27.77,1500.0,27.86,27.89,27.77,27.77,1500.0
2022-10-31 15:00:00,27.75,27.78,27.69,27.7,2500.0,27.75,27.78,27.69,27.7,2500.0
2022-10-31 15:30:00,27.71,27.73,27.64,27.7,8785.0,27.71,27.73,27.64,27.7,8785.0
2022-11-01 09:30:00,28.5,28.58,28.18,28.34,2200.0,28.5,28.58,28.18,28.34,2200.0
2022-11-01 10:00:00,28.14,28.21,27.94,28.11,2900.0,28.14,28.21,27.94,28.11,2900.0
2022-11-01 10:30:00,28.15,28.21,27.97,28.03,3300.0,28.15,28.21,27.97,28.03,3300.0
2022-11-01 11:00:00,28.0,28.1,27.99,28.07,1807.0,28.0,28.1,27.99,28.07,1807.0
2022-11-01 11:30:00,28.17,28.19,28.03,28.19,1706.0,28.17,28.19,28.03,28.19,1706.0
2022-11-01 12:00:00,28.2,28.25,28.14,28.2,2500.0,28.2,28.25,28.14,28.2,2500.0
2022-11-01 12:30:00,28.13,28.29,28.13,28.29,700.0,28.13,28.29,28.13,28.29,700.0
2022-11-01 13:00:00,28.26,28.26,28.18,28.19,2219.0,28.26,28.26,28.18,28.19,2219.0
2022-11-01 13:30:00,28.19,28.21,28.15,28.2,2159.0,28.19,28.21,28.15,28.2,2159.0
2022-11-01 14:00:00,28.23,28.23,28.15,28.18,1274.0,28.23,28.23,28.15,28.18,1274.0
2022-11-01 14:30:00,28.19,28.25,28.13,28.25,2720.0,28.19,28.25,28.13,28.25,2720.0
2022-11-01 15:00:00,28.2,28.25,28.14,28.14,1511.0,28.2,28.25,28.14,28.14,1511.0
2022-11-01 15:30:00,28.13,28.17,28.02,28.02,6189.0,28.13,28.17,28.02,28.02,6189.0
2022-11-02 09:30:00,28.09,28.15,27.89,28.09,2430.0,28.09,28.15,27.89,28.09,2430.0
2022-11-02 10:00:00,28.12,28.13,27.88,27.9,4381.0,28.12,28.13,27.88,27.9,4381.0
2022-11-02 10:30:00,27.88,28.04,27.77,28.0,2600.0,27.88,28.04,27.77,28.0,2600.0
2022-11-02 11:00:00,27.99,28.01,27.81,27.87,3200.0,27.99,28.01,27.81,27.87,3200.0
2022-11-02 11:30:00,27.85,27.93,27.83,27.9,2633.0,27.85,27.93,27.83,27.9,2633.0
2022-11-02 12:00:00,27.91,27.92,27.78,27.78,2623.0,27.91,27.92,27.78,27.78,2623.0
2022-11-02 12:30:00,27.75,27.88,27.74,27.86,2200.0,27.75,27.88,27.74,27.86,2200.0
2022-11-02 13:00:00,27.82,27.86,27.73,27.73,2200.0,27.82,27.86,27.73,27.73,2200.0
2022-11-02 13:30:00,27.73,27.82,27.69,27.71,1596.0,27.73,27.82,27.69,27.71,1596.0
2022-11-02 14:00:00,27.75,28.39,27.71,28.39,4252.0,27.75,28.39,27.71,28.39,4252.0
2022-11-02 14:30:00,28.37,28.37,27.47,27.54,7648.0,28.37,28.37,27.47,27.54,7648.0
2022-11-02 15:00:00,27.51,27.75,27.03,27.06,6600.0,27.51,27.75,27.03,27.06,6600.0
2022-11-02 15:30:00,27.03,27.11,26.91,27.02,11041.0,27.03,27.11,26.91,27.02,11041.0
2022-11-03 09:30:00,26.38,26.5,26.37,26.4,1200.0,26.38,26.5,26.37,26.4,1200.0
2022-11-03 10:00:00,26.41,26.62,26.41,26.5,2724.0,26.41,26.62,26.41,26.5,2724.0
2022-11-03 10:30:00,26.5,26.83,26.45,26.76,4300.0,26.5,26.83,26.45,26.76,4300.0
2022-11-03 11:00:00,26.73,27.01,26.73,26.96,3207.0,26.73,27.01,26.73,26.96,3207.0
2022-11-03 11:30:00,26.97,27.27,26.91,27.21,3439.0,26.97,27.27,26.91,27.21,3439.0
2022-11-03 12:00:00,27.16,27.22,27.11,27.19,2100.0,27.16,27.22,27.11,27.19,2100.0
2022-11-03 12:30:00,27.16,27.21,27.11,27.14,3400.0,27.16,27.21,27.11,27.14,3400.0
2022-11-03 13:00:00,27.08,27.09,26.77,26.8,1700.0,27.08,27.09,26.77,26.8,1700.0
2022-11-03 13:30:00,26.8,26.9,26.8,26.84,2608.0,26.8,26.9,26.8,26.84,2608.0
2022-11-03 14:00:00,26.83,26.96,26.83,26.96,900.0,26.83,26.96,26.83,26.96,900.0
2022-11-03 14:30:00,27.0,27.02,26.89,27.02,2580.0,27.0,27.02,26.89,27.02,2580.0
2022-11-03 15:00:00,27.06,27.06,26.97,27.01,2053.0,27.06,27.06,26.97,27.01,2053.0
2022-11-03 15:30:00,27.01,27.05,26.75,26.75,7081.0,27.01,27.05,26.75,26.75,7081.0
2022-11-04 09:30:00,27.82,27.82,27.34,27.65,3774.0,27.82,27.82,27.34,27.65,3774.0
2022-11-04 10:00:00,27.68,27.87,27.45,27.69,2575.0,27.68,27.87,27.45,27.69,2575.0
2022-11-04 10:30:00,27.75,27.8,27.62,27.64,2477.0,27.75,27.8,27.62,27.64,2477.0
2022-11-04 11:00:00,27.63,27.66,27.52,27.52,2646.0,27.63,27.66,27.52,27.52,2646.0
2022-11-04 11:30:00,27.56,27.57,27.19,27.21,2100.0,27.56,27.57,27.19,27.21,2100.0
2022-11-04 12:00:00,27.18,27.45,27.18,27.41,2800.0,27.18,27.45,27.18,27.41,2800.0
2022-11-04 12:30:00,27.37,27.41,27.25,27.26,1200.0,27.37,27.41,27.25,27.26,1200.0
2022-11-04 13:00:00,27.25,27.32,27.19,27.32,988.0,27.25,27.32,27.19,27.32,988.0
2022-11-04 13:30:00,27.3,27.32,27.07,27.07,3024.0,27.3,27.32,27.07,27.07,3024.0
2022-11-04 14:00:00,27.09,27.18,27.05,27.18,3378.0,27.09,27.18,27.05,27.18,3378.0
2022-11-04 14:30:00,27.27,27.41,27.26,27.39,1739.0,27.27,27.41,27.26,27.39,1739.0
2022-11-04 15:00:00,27.39,27.58,27.39,27.53,5724.0,27.39,27.58,27.39,27.53,5724.0
2022-11-04 15:30:00,27.47,27.53,27.39,27.5,14180.0,27.47,27.53,27.39,27.5,14180.0
2022-11-07 09:30:00,27.49,27.56,27.14,27.19,4024.0,27.49,27.56,27.14,27.19,4024.0
2022-11-07 10:00:00,27.19,27.42,27.12,27.12,1943.0,27.19,27.42,27.12,27.12,1943.0
2022-11-07 10:30:00,27.2,27.2,27.05,27.11,1700.0,27.2,27.2,27.05,27.11,1700.0
2022-11-07 11:00:00,27.21,27.4,27.21,27.4,2000.0,27.21,27.4,27.21,27.4,2000.0
2022-11-07 11:30:00,27.42,27.43,27.28,27.31,3176.0,27.42,27.43,27.28,27.31,3176.0
2022-11-07 12:00:00,27.27,27.5,27.27,27.5,2100.0,27.27,27.5,27.27,27.5,2100.0
2022-11-07 12:30:00,27.54,27.62,27.46,27.59,1743.0,27.54,27.62,27.46,27.59,1743.0
2022-11-07 13:00:00,27.63,27.74,27.63,27.73,2168.0,27.63,27.74,27.63,27.73,2168.0
2022-11-07 13:30:00,27.74,27.74,27.56,27.66,1332.0,27.74,27.74,27.56,27.66,1332.0
2022-11-07 14:00:00,27.65,27.86,27.65,27.86,2400.0,27.65,27.86,27.65,27.86,2400.0
2022-11-07 14:30:00,27.86,27.9,27.79,27.81,2100.0,27.86,27.9,27.79,27.81,2100.0
2022-11-07 15:00:00,27.81,28.09,27.81,28.09,2335.0,27.81,28.09,27.81,28.09,2335.0
2022-11-07 15:30:00,28.09,28.25,28.05,28.07,13038.0,28.09,28.25,28.05,28.07,13038.0
2022-11-08 09:30:00,28.34,28.34,27.96,28.26,1500.0,28.34,28.34,27.96,28.26,1500.0
2022-11-08 10:00:00,28.13,28.32,28.13,28.32,950.0,28.13,28.32,28.13,28.32,950.0
2022-11-08 10:30:00,28.42,28.46,28.38,28.46,1650.0,28.42,28.46,28.38,28.46,1650.0
2022-11-08 11:00:00,28.43,28.64,28.42,28.61,800.0,28.43,28.64,28.42,28.61,800.0
2022-11-08 11:30:00,28.59,28.59,28.45,28.48,2636.0,28.59,28.59,28.45,28.48,2636.0
2022-11-08 12:00:00,28.5,28.5,28.35,28.41,1500.0,28.5,28.5,28.35,28.41,1500.0
2022-11-08 12:30:00,28.43,28.52,28.43,28.48,2293.0,28.43,28.52,28.43,28.48,2293.0
2022-11-08 13:00:00,28.44,28.48,28.21,28.21,900.0,28.44,28.48,28.21,28.21,900.0
2022-11-08 13:30:00,28.11,28.14,27.97,27.98,1764.0,28.11,28.14,27.97,27.98,1764.0
2022-11-08 14:00:00,28.03,28.03,27.76,27.76,2625.0,28.03,28.03,27.76,27.76,2625.0
2022-11-08 14:30:00,27.69,27.88,27.69,27.86,1200.0,27.69,27.88,27.69,27.86,1200.0
2022-11-08 15:00:00,27.97,28.03,27.94,27.96,2049.0,27.97,28.03,27.94,27.96,2049.0
2022-11-08 15:30:00,28.01,28.15,27.93,27.93,4074.0,28.01,28.15,27.93,27.93,4074.0
2022-11-09 09:30:00,27.52,27.65,27.33,27.33,1400.0,27.52,27.65,27.33,27.33,1400.0
2022-11-09 10:00:00,27.26,27.59,27.26,27.54,1400.0,27.26,27.59,27.26,27.54,1400.0
2022-11-09 10:30:00,27.32,27.5,27.32,27.43,900.0,27.32,27.5,27.32,27.43,900.0
2022-11-09 11:00:00,27.51,27.72,27.51,27.71,1300.0,27.51,27.72,27.51,27.71,1300.0
2022-11-09 11:30:00,27.65,27.74,27.65,27.7,400.0,27.65,27.74,27.65,27.7,400.0
2022-11-09 12:00:00,27.64,27.64,27.57,27.57,1100.0,27.64,27.64,27.57,27.57,1100.0
2022-11-09 12:30:00,27.61,27.61,27.56,27.57,886.0,27.61,27.61,27.56,27.57,886.0
2022-11-09 13:00:00,27.61,27.61,27.52,27.52,300.0,27.61,27.61,27.52,27.52,300.0
2022-11-09 13:30:00,27.24,27.37,27.22,27.37,600.0,27.24,27.37,27.22,27.37,600.0
2022-11-09 14:00:00,27.38,27.43,27.38,27.39,2669.0,27.38,27.43,27.38,27.39,2669.0
2022-11-09 14:30:00,27.35,27.38,27.29,27.35,1469.0,27.35,27.38,27.29,27.35,1469.0
2022-11-09 15:00:00,27.27,27.35,27.27,27.31,1552.0,27.27,27.35,27.27,27.31,1552.0
2022-11-09 15:30:00,27.33,27.39,27.27,27.29,1600.0,27.33,27.39,27.27,27.29,1600.0
2022-11-10 09:30:00,29.13,29.13,28.72,28.97,4489.0,29.13,29.13,28.72,28.97,4489.0
2022-11-10 10:00:00,29.15,29.15,29.06,29.08,937.0,29.15,29.15,29.06,29.08,937.0
2022-11-10 10:30:00,29.06,29.06,28.87,29.04,1100.0,29.06,29.06,28.87,29.04,1100.0
2022-11-10 11:00:00,29.08,29.21,29.08,29.15,1700.0,29.08,29.21,29.08,29.15,1700.0
2022-11-10 11:30:00,29.25,29.36,29.25,29.36,200.0,29.25,29.36,29.25,29.36,200.0
2022-11-10 12:00:00,29.31,29.35,29.24,29.27,997.0,29.31,29.35,29.24,29.27,997.0
2022-11-10 12:30:00,29.23,29.23,29.16,29.18,1401.0,29.23,29.23,29.16,29.18,1401.0
2022-11-10 13:00:00,29.11,29.22,29.11,29.17,700.0,29.11,29.22,29.11,29.17,700.0
2022-11-10 13:30:00,29.22,29.48,29.22,29.42,1300.0,29.22,29.48,29.22,29.42,1300.0
2022-11-10 14:00:00,29.42,29.51,29.39,29.5,1800.0,29.42,29.51,29.39,29.5,1800.0
2022-11-10 14:30:00,29.49,29.55,29.38,29.43,4004.0,29.49,29.55,29.38,29.43,4004.0
2022-11-10 15:00:00,29.42,29.8,29.41,29.8,8782.0,29.42,29.8,29.41,29.8,8782.0
2022-11-10 15:30:00,29.8,29.84,29.7,29.77,10928.0,29.8,29.84,29.7,29.77,10928.0
2022-11-11 09:30:00,29.72,30.16,29.72,30.16,1400.0,29.72,30.16,29.72,30.16,1400.0
2022-11-11 10:00:00,30.08,30.3,30.08,30.2,2800.0,30.08,30.3,30.08,30.2,2800.0
2022-11-11 10:30:00,30.21,30.38,30.11,30.38,3040.0,30.21,30.38,30.11,30.38,3040.0
2022-11-11 11:00:00,30.55,30.59,30.4,30.4,2300.0,30.55,30.59,30.4,30.4,2300.0
2022-11-11 11:30:00,30.31,30.53,30.29,30.52,3068.0,30.31,30.53,30.29,30.52,3068.0
2022-11-11 12:00:00,30.51,30.52,30.39,30.42,1600.0,30.51,30.52,30.39,30.42,1600.0
2022-11-11 12:30:00,30.41,30.45,30.36,30.41,1414.0,30.41,30.45,30.36,30.41,1414.0
2022-11-11 13:00:00,30.43,30.53,30.41,30.53,2024.0,30.43,30.53,30.41,30.53,2024.0
2022-11-11 13:30:00,30.54,30.7,30.53,30.69,3100.0,30.54,30.7,30.53,30.69,3100.0
2022-11-11 14:00:00,30.66,30.75,30.65,30.75,1400.0,30.66,30.75,30.65,30.75,1400.0
2022-11-11 14:30:00,30.81,30.97,30.81,30.91,3500.0,30.81,30.97,30.81,30.91,3500.0
2022-11-11 15:00:00,30.85,30.85,30.49,30.6,4200.0,30.85,30.85,30.49,30.6,4200.0
2022-11-11 15:30:00,30.69,30.77,30.6,30.77,10456.0,30.69,30.77,30.6,30.77,10456.0
2022-11-14 09:30:00,30.32,30.55,30.3,30.41,700.0,30.32,30.55,30.3,30.41,700.0
2022-11-14 10:00:00,30.42,30.6,30.37,30.45,1800.0,30.42,30.6,30.37,30.45,1800.0
2022-11-14 10:30:00,30.47,30.48,30.24,30.38,3118.0,30.47,30.48,30.24,30.38,3118.0
2022-11-14 11:00:00,30.34,30.34,30.23,30.23,1054.0,30.34,30.34,30.23,30.23,1054.0
2022-11-14 11:30:00,30.25,30.38,30.25,30.38,600.0,30.25,30.38,30.25,30.38,600.0
2022-11-14 12:00:00,30.35,30.35,30.2,30.26,912.0,30.35,30.35,30.2,30.26,912.0
2022-11-14 12:30:00,30.28,30.36,30.28,30.34,7870.0,30.28,30.36,30.28,30.34,7870.0
2022-11-14 13:00:00,30.32,30.46,30.29,30.46,1840.0,30.32,30.46,30.29,30.46,1840.0
2022-11-14 13:30:00,30.43,30.52,30.43,30.52,724.0,30.43,30.52,30.43,30.52,724.0
2022-11-14 14:00:00,30.55,30.55,30.21,30.24,2300.0,30.55,30.55,30.21,30.24,2300.0
2022-11-14 14:30:00,30.25,30.31,30.2,30.2,1900.0,30.25,30.31,30.2,30.2,1900.0
2022-11-14 15:00:00,30.2,30.21,29.9,29.92,6315.0,30.2,30.21,29.9,29.92,6315.0
2022-11-14 15:30:00,29.92,29.92,29.7,29.72,8409.0,29.92,29.92,29.7,29.72,8409.0
2022-11-15 09:30:00,30.97,30.97,30.69,30.73,3824.0,30.97,30.97,30.69,30.73,3824.0
2022-11-15 10:00:00,30.85,31.21,30.85,31.21,5768.0,30.85,31.21,30.85,31.21,5768.0
2022-11-15 10:30:00,31.18,31.18,30.88,30.89,1700.0,31.18,31.18,30.88,30.89,1700.0
2022-11-15 11:00:00,30.81,31.08,30.79,30.95,2037.0,30.81,31.08,30.79,30.95,2037.0
2022-11-15 11:30:00,31.0,31.2,31.0,31.17,4217.0,31.0,31.2,31.0,31.17,4217.0
2022-11-15 12:00:00,31.17,31.25,31.16,31.23,2500.0,31.17,31.25,31.16,31.23,2500.0
2022-11-15 12:30:00,31.21,31.29,31.2,31.21,2500.0,31.21,31.29,31.2,31.21,2500.0
2022-11-15 13:00:00,31.19,31.3,30.82,30.83,4496.0,31.19,31.3,30.82,30.83,4496.0
2022-11-15 13:30:00,30.75,30.85,30.55,30.85,3532.0,30.75,30.85,30.55,30.85,3532.0
2022-11-15 14:00:00,30.75,31.11,30.61,31.06,2805.0,30.75,31.11,30.61,31.06,2805.0
2022-11-15 14:30:00,31.06,31.07,30.85,30.96,1693.0,31.06,31.07,30.85,30.96,1693.0
2022-11-15 15:00:00,31.03,31.03,30.83,30.83,3000.0,31.03,31.03,30.83,30.83,3000.0
2022-11-15 15:30:00,30.83,30.83,30.55,30.59,5921.0,30.83,30.83,30.55,30.59,5921.0
2022-11-16 09:30:00,30.11,30.11,29.8,29.85,1303.0,30.11,30.11,29.8,29.85,1303.0
2022-11-16 10:00:00,30.01,30.08,29.64,29.67,2200.0,30.01,30.08,29.64,29.67,2200.0
2022-11-16 10:30:00,29.64,29.64,29.36,29.36,2250.0,29.64,29.64,29.36,29.36,2250.0
2022-11-16 11:00:00,29.29,29.51,29.29,29.51,400.0,29.29,29.51,29.29,29.51,400.0
2022-11-16 11:30:00,29.58,29.58,29.38,29.38,2473.0,29.58,29.58,29.38,29.38,2473.0
2022-11-16 12:00:00,29.27,29.4,29.27,29.39,1700.0,29.27,29.4,29.27,29.39,1700.0
2022-11-16 12:30:00,29.48,29.53,29.32,29.32,1803.0,29.48,29.53,29.32,29.32,1803.0
2022-11-16 13:00:00,29.32,29.41,29.25,29.36,1799.0,29.32,29.41,29.25,29.36,1799.0
2022-11-16 13:30:00,29.41,29.41,29.22,29.23,1210.0,29.41,29.41,29.22,29.23,1210.0
2022-11-16 14:00:00,29.33,29.45,29.32,29.45,1300.0,29.33,29.45,29.32,29.45,1300.0
2022-11-16 14:30:00,29.46,29.46,29.31,29.39,1900.0,29.46,29.46,29.31,29.39,1900.0
2022-11-16 15:00:00,29.39,29.39,29.2,29.31,2712.0,29.39,29.39,29.2,29.31,2712.0
2022-11-16 15:30:00,29.3,29.44,29.28,29.28,10698.0,29.3,29.44,29.28,29.28,10698.0
2022-11-17 09:30:00,28.77,29.19,28.76,29.14,2063.0,28.77,29.19,28.76,29.14,2063.0
2022-11-17 10:00:00,29.31,29.53,29.21,29.45,1300.0,29.31,29.53,29.21,29.45,1300.0
2022-11-17 10:30:00,29.38,29.38,29.15,29.15,1914.0,29.38,29.38,29.15,29.15,1914.0
2022-11-17 11:00:00,29.2,29.23,29.1,29.23,1200.0,29.2,29.23,29.1,29.23,1200.0
2022-11-17 11:30:00,29.27,29.49,29.22,29.48,2200.0,29.27,29.49,29.22,29.48,2200.0
2022-11-17 12:00:00,29.41,29.42,29.28,29.32,1700.0,29.41,29.42,29.28,29.32,1700.0
2022-11-17 12:30:00,29.31,29.56,29.27,29.54,2400.0,29.31,29.56,29.27,29.54,2400.0
2022-11-17 13:00:00,29.61,29.77,29.61,29.71,1200.0,29.61,29.77,29.61,29.71,1200.0
2022-11-17 13:30:00,29.72,29.72,29.47,29.52,1200.0,29.72,29.72,29.47,29.52,1200.0
2022-11-17 14:00:00,29.51,29.56,29.26,29.31,2100.0,29.51,29.56,29.26,29.31,2100.0
2022-11-17 14:30:00,29.34,29.35,29.25,29.3,2434.0,29.34,29.35,29.25,29.3,2434.0
2022-11-17 15:00:00,29.32,29.32,29.1,29.11,3794.0,29.32,29.32,29.1,29.11,3794.0
2022-11-17 15:30:00,29.19,29.34,29.17,29.34,6168.0,29.19,29.34,29.17,29.34,6168.0
2022-11-18 09:30:00,29.78,29.78,29.58,29.58,400.0,29.78,29.78,29.58,29.58,400.0
2022-11-18 10:00:00,29.5,29.5,29.5,29.5,100.0,29.5,29.5,29.5,29.5,100.0
2022-11-18 10:30:00,29.45,29.5,29.45,29.5,500.0,29.45,29.5,29.45,29.5,500.0
2022-11-18 11:00:00,29.39,29.45,29.33,29.45,700.0,29.39,29.45,29.33,29.45,700.0
2022-11-18 11:30:00,29.47,29.47,29.34,29.34,400.0,29.47,29.47,29.34,29.34,400.0
2022-11-18 12:00:00,29.37,29.37,29.2,29.23,1100.0,29.37,29.37,29.2,29.23,1100.0
2022-11-18 12:30:00,29.24,29.3,29.24,29.29,700.0,29.24,29.3,29.24,29.29,700.0
2022-11-18 13:00:00,29.3,29.34,29.27,29.34,800.0,29.3,29.34,29.27,29.34,800.0
2022-11-18 13:30:00,29.25,29.25,29.25,29.25,100.0,29.25,29.25,29.25,29.25,100.0
2022-11-18 14:00:00,29.32,29.36,29.27,29.27,1500.0,29.32,29.36,29.27,29.27,1500.0
2022-11-18 14:30:00,29.27,29.27,29.21,29.26,2606.0,29.27,29.27,29.21,29.26,2606.0
2022-11-18 15:00:00,29.28,29.39,29.27,29.38,2000.0,29.28,29.39,29.27,29.38,2000.0
2022-11-18 15:30:00,29.44,29.67,29.43,29.47,6795.0,29.44,29.67,29.43,29.47,6795.0
2022-11-21 09:30:00,29.06,29.11,29.0,29.04,1300.0,29.06,29.11,29.0,29.04,1300.0
2022-11-21 10:00:00,29.07,29.07,28.93,28.93,879.0,29.07,29.07,28.93,28.93,879.0
2022-11-21 10:30:00,28.91,28.94,28.81,28.87,1100.0,28.91,28.94,28.81,28.87,1100.0
2022-11-21 11:00:00,28.9,28.96,28.86,28.96,1000.0,28.9,28.96,28.86,28.96,1000.0
2022-11-21 11:30:00,28.86,28.92,28.79,28.79,1300.0,28.86,28.92,28.79,28.79,1300.0
2022-11-21 12:00:00,28.86,28.86,28.76,28.76,1100.0,28.86,28.86,28.76,28.76,1100.0
2022-11-21 12:30:00,28.78,28.85,28.74,28.75,1000.0,28.78,28.85,28.74,28.75,1000.0
2022-11-21 13:00:00,28.76,28.86,28.76,28.82,448.0,28.76,28.86,28.76,28.82,448.0
2022-11-21 13:30:00,28.72,28.74,28.66,28.68,1026.0,28.72,28.74,28.66,28.68,1026.0
2022-11-21 14:00:00,28.71,28.78,28.69,28.69,900.0,28.71,28.78,28.69,28.69,900.0
2022-11-21 14:30:00,28.68,28.77,28.67,28.74,2000.0,28.68,28.77,28.67,28.74,2000.0
2022-11-21 15:00:00,28.75,28.8,28.73,28.73,2199.0,28.75,28.8,28.73,28.73,2199.0
2022-11-21 15:30:00,28.75,28.84,28.69,28.81,4470.0,28.75,28.84,28.69,28.81,4470.0
2022-11-22 09:30:00,28.92,28.92,28.68,28.85,624.0,28.92,28.92,28.68,28.85,624.0
2022-11-22 10:00:00,29.0,29.1,28.99,29.1,500.0,29.0,29.1,28.99,29.1,500.0
2022-11-22 10:30:00,29.09,29.29,29.06,29.29,1154.0,29.09,29.29,29.06,29.29,1154.0
2022-11-22 11:00:00,29.31,29.33,29.28,29.28,600.0,29.31,29.33,29.28,29.28,600.0
2022-11-22 11:30:00,29.21,29.3,29.21,29.26,811.0,29.21,29.3,29.21,29.26,811.0
2022-11-22 12:00:00,29.31,29.35,29.31,29.34,500.0,29.31,29.35,29.31,29.34,500.0
2022-11-22 12:30:00,29.28,29.34,29.28,29.31,1000.0,29.28,29.34,29.28,29.31,1000.0
2022-11-22 13:00:00,29.3,29.41,29.3,29.41,800.0,29.3,29.41,29.3,29.41,800.0
2022-11-22 13:30:00,29.35,29.35,29.32,29.34,608.0,29.35,29.35,29.32,29.34,608.0
2022-11-22 14:00:00,29.3,29.35,29.29,29.35,1200.0,29.3,29.35,29.29,29.35,1200.0
2022-11-22 14:30:00,29.33,29.39,29.32,29.33,2220.0,29.33,29.39,29.32,29.33,2220.0
2022-11-22 15:00:00,29.36,29.4,29.36,29.4,900.0,29.36,29.4,29.36,29.4,900.0
2022-11-22 15:30:00,29.47,29.62,29.47,29.62,4753.0,29.47,29.62,29.47,29.62,4753.0
2022-11-23 09:30:00,29.65,30.13,29.6,30.06,2047.0,29.65,30.13,29.6,30.06,2047.0
2022-11-23 10:00:00,30.01,30.22,30.01,30.16,2200.0,30.01,30.22,30.01,30.16,2200.0
2022-11-23 10:30:00,30.24,30.36,30.21,30.26,1400.0,30.24,30.36,30.21,30.26,1400.0
2022-11-23 11:00:00,30.4,30.4,30.35,30.39,1969.0,30.4,30.4,30.35,30.39,1969.0
2022-11-23 11:30:00,30.45,30.45,30.23,30.23,1400.0,30.45,30.45,30.23,30.23,1400.0
2022-11-23 12:00:00,30.39,30.39,30.36,30.37,1797.0,30.39,30.39,30.36,30.37,1797.0
2022-11-23 12:30:00,30.36,30.39,30.18,30.18,2235.0,30.36,30.39,30.18,30.18,2235.0
2022-11-23 13:00:00,30.26,30.28,30.23,30.28,900.0,30.26,30.28,30.23,30.28,900.0
2022-11-23 13:30:00,30.34,30.36,30.28,30.28,2173.0,30.34,30.36,30.28,30.28,2173.0
2022-11-23 14:00:00,30.33,30.48,30.32,30.45,1488.0,30.33,30.48,30.32,30.45,1488.0
2022-11-23 14:30:00,30.34,30.44,30.27,30.33,2320.0,30.34,30.44,30.27,30.33,2320.0
2022-11-23 15:00:00,30.26,30.36,30.26,30.31,2426.0,30.26,30.36,30.26,30.31,2426.0
2022-11-23 15:30:00,30.32,30.39,30.29,30.39,12807.0,30.32,30.39,30.29,30.39,12807.0
2022-11-25 09:30:00,30.16,30.16,30.11,30.11,200.0,30.16,30.16,30.11,30.11,200.0
2022-11-25 10:00:00,30.12,30.12,29.94,29.97,1200.0,30.12,30.12,29.94,29.97,1200.0
2022-11-25 10:30:00,29.92,29.92,29.83,29.86,900.0,29.92,29.92,29.83,29.86,900.0
2022-11-25 11:00:00,29.9,29.9,29.77,29.77,400.0,29.9,29.9,29.77,29.77,400.0
2022-11-25 11:30:00,29.72,29.78,29.72,29.72,816.0,29.72,29.78,29.72,29.72,816.0
2022-11-25 12:00:00,29.63,29.64,29.63,29.64,200.0,29.63,29.64,29.63,29.64,200.0
2022-11-25 12:30:00,29.71,29.79,29.64,29.66,4558.0,29.71,29.79,29.64,29.66,4558.0
2022-11-28 09:30:00,29.01,29.1,28.9,29.07,8323.0,29.01,29.1,28.9,29.07,8323.0
2022-11-28 10:00:00,29.33,29.36,28.91,29.09,2300.0,29.33,29.36,28.91,29.09,2300.0
2022-11-28 10:30:00,29.21,29.26,29.07,29.12,2025.0,29.21,29.26,29.07,29.12,2025.0
2022-11-28 11:00:00,29.13,29.26,29.12,29.25,3191.0,29.13,29.26,29.12,29.25,3191.0
2022-11-28 11:30:00,29.24,29.37,29.2,29.33,3018.0,29.24,29.37,29.2,29.33,3018.0
2022-11-28 12:00:00,29.34,29.39,29.3,29.38,3496.0,29.34,29.39,29.3,29.38,3496.0
2022-11-28 12:30:00,29.42,29.46,29.33,29.33,2200.0,29.42,29.46,29.33,29.33,2200.0
2022-11-28 13:00:00,29.42,29.47,29.35,29.47,3401.0,29.42,29.47,29.35,29.47,3401.0
2022-11-28 13:30:00,29.49,29.49,29.34,29.35,3451.0,29.49,29.49,29.34,29.35,3451.0
2022-11-28 14:00:00,29.34,29.34,29.19,29.2,3239.0,29.34,29.34,29.19,29.2,3239.0
2022-11-28 14:30:00,29.19,29.24,29.19,29.23,2283.0,29.19,29.24,29.19,29.23,2283.0
2022-11-28 15:00:00,29.18,29.18,28.99,29.0,4708.0,29.18,29.18,28.99,29.0,4708.0
2022-11-28 15:30:00,28.99,29.17,28.97,29.15,14179.0,28.99,29.17,28.97,29.15,14179.0
2022-11-29 09:30:00,29.29,29.6,29.19,29.58,3818.0,29.29,29.6,29.19,29.58,3818.0
2022-11-29 10:00:00,29.59,29.65,29.37,29.55,4996.0,29.59,29.65,29.37,29.55,4996.0
2022-11-29 10:30:00,29.67,29.9,29.59,29.88,7385.0,29.67,29.9,29.59,29.88,7385.0
2022-11-29 11:00:00,29.87,29.87,29.34,29.35,3991.0,29.87,29.87,29.34,29.35,3991.0
2022-11-29 11:30:00,29.32,29.44,29.27,29.36,7008.0,29.32,29.44,29.27,29.36,7008.0
2022-11-29 12:00:00,29.33,29.46,29.3,29.31,6869.0,29.33,29.46,29.3,29.31,6869.0
2022-11-29 12:30:00,29.31,29.44,29.3,29.36,3181.0,29.31,29.44,29.3,29.36,3181.0
2022-11-29 13:00:00,29.36,29.39,29.2,29.2,4186.0,29.36,29.39,29.2,29.2,4186.0
2022-11-29 13:30:00,29.17,29.29,29.17,29.29,4731.0,29.17,29.29,29.17,29.29,4731.0
2022-11-29 14:00:00,29.35,29.38,29.27,29.27,5629.0,29.35,29.38,29.27,29.27,5629.0
2022-11-29 14:30:00,29.23,29.29,29.2,29.26,4573.0,29.23,29.29,29.2,29.26,4573.0
2022-11-29 15:00:00,29.28,29.32,29.19,29.23,5909.0,29.28,29.32,29.19,29.23,5909.0
2022-11-29 15:30:00,29.22,29.33,29.19,29.32,13300.0,29.22,29.33,29.19,29.32,13300.0
2022-11-30 09:30:00,29.3,29.49,29.03,29.03,1177.0,29.3,29.49,29.03,29.03,1177.0
2022-11-30 10:00:00,29.21,29.56,29.21,29.56,1708.0,29.21,29.56,29.21,29.56,1708.0
2022-11-30 10:30:00,29.47,29.52,29.43,29.43,1169.0,29.47,29.52,29.43,29.43,1169.0
2022-11-30 11:00:00,29.37,29.4,29.22,29.24,700.0,29.37,29.4,29.22,29.24,700.0
2022-11-30 11:30:00,29.22,29.23,29.07,29.17,1400.0,29.22,29.23,29.07,29.17,1400.0
2022-11-30 12:00:00,29.07,29.07,28.87,28.89,1622.0,29.07,29.07,28.87,28.89,1622.0
2022-11-30 12:30:00,28.9,28.9,28.76,28.85,4394.0,28.9,28.9,28.76,28.85,4394.0
2022-11-30 13:00:00,28.85,28.95,28.78,28.93,3909.0,28.85,28.95,28.78,28.93,3909.0
2022-11-30 13:30:00,28.9,29.41,28.88,29.4,3919.0,28.9,29.41,28.88,29.4,3919.0
2022-11-30 14:00:00,29.63,30.18,29.63,30.02,2926.0,29.63,30.18,29.63,30.02,2926.0
2022-11-30 14:30:00,30.02,30.1,29.79,29.89,3940.0,30.02,30.1,29.79,29.89,3940.0
2022-11-30 15:00:00,29.9,30.17,29.89,30.17,3786.0,29.9,30.17,29.89,30.17,3786.0
2022-11-30 15:30:00,30.18,30.74,30.11,30.74,12442.0,30.18,30.74,30.11,30.74,12442.0
2022-12-01 09:30:00,31.39,32.13,30.84,32.13,3535.0,31.39,32.13,30.84,32.13,3535.0
2022-12-01 10:00:00,31.94,32.03,30.74,30.88,4276.0,31.94,32.03,30.74,30.88,4276.0
2022-12-01 10:30:00,30.79,31.08,30.65,30.71,4469.0,30.79,31.08,30.65,30.71,4469.0
2022-12-01 11:00:00,30.69,30.7,30.22,30.22,5729.0,30.69,30.7,30.22,30.22,5729.0
2022-12-01 11:30:00,30.21,30.57,30.21,30.45,1828.0,30.21,30.57,30.21,30.45,1828.0
2022-12-01 12:00:00,30.51,30.51,29.97,30.19,3465.0,30.51,30.51,29.97,30.19,3465.0
2022-12-01 12:30:00,30.17,30.3,30.04,30.2,3231.0,30.17,30.3,30.04,30.2,3231.0
2022-12-01 13:00:00,30.27,30.42,30.1,30.16,4157.0,30.27,30.42,30.1,30.16,4157.0
2022-12-01 13:30:00,30.24,30.27,30.17,30.18,3737.0,30.24,30.27,30.17,30.18,3737.0
2022-12-01 14:00:00,30.17,30.3,30.07,30.3,6146.0,30.17,30.3,30.07,30.3,6146.0
2022-12-01 14:30:00,30.32,30.38,30.22,30.24,3725.0,30.32,30.38,30.22,30.24,3725.0
2022-12-01 15:00:00,30.18,30.32,29.97,29.97,6335.0,30.18,30.32,29.97,29.97,6335.0
2022-12-01 15:30:00,29.99,30.02,29.79,29.81,14506.0,29.99,30.02,29.79,29.81,14506.0
2022-12-02 09:30:00,29.15,29.17,28.82,29.01,4142.0,29.15,29.17,28.82,29.01,4142.0
2022-12-02 10:00:00,28.91,29.27,28.91,29.27,400.0,28.91,29.27,28.91,29.27,400.0
2022-12-02 10:30:00,29.1,29.19,29.1,29.12,1500.0,29.1,29.19,29.1,29.12,1500.0
2022-12-02 11:00:00,29.01,29.12,28.96,29.12,2044.0,29.01,29.12,28.96,29.12,2044.0
2022-12-02 11:30:00,29.11,29.19,29.09,29.13,1400.0,29.11,29.19,29.09,29.13,1400.0
2022-12-02 12:00:00,29.08,29.09,28.9,28.9,1896.0,29.08,29.09,28.9,28.9,1896.0
2022-12-02 12:30:00,28.91,28.91,28.76,28.77,1675.0,28.91,28.91,28.76,28.77,1675.0
2022-12-02 13:00:00,28.71,28.95,28.66,28.95,3424.0,28.71,28.95,28.66,28.95,3424.0
2022-12-02 13:30:00,28.91,29.15,28.91,29.15,3671.0,28.91,29.15,28.91,29.15,3671.0
2022-12-02 14:00:00,29.15,29.25,29.11,29.25,3731.0,29.15,29.25,29.11,29.25,3731.0
2022-12-02 14:30:00,29.24,29.47,29.22,29.47,7709.0,29.24,29.47,29.22,29.47,7709.0
2022-12-02 15:00:00,29.48,29.55,29.46,29.5,5641.0,29.48,29.55,29.46,29.5,5641.0
2022-12-02 15:30:00,29.5,29.5,29.31,29.36,14040.0,29.5,29.5,29.31,29.36,14040.0
2022-12-05 09:30:00,29.71,30.13,29.54,30.04,10454.0,29.71,30.13,29.54,30.04,10454.0
2022-12-05 10:00:00,29.9,30.07,29.84,29.87,6202.0,29.9,30.07,29.84,29.87,6202.0
2022-12-05 10:30:00,29.84,30.11,29.81,29.83,5172.0,29.84,30.11,29.81,29.83,5172.0
2022-12-05 11:00:00,29.87,30.21,29.86,29.91,3474.0,29.87,30.21,29.86,29.91,3474.0
2022-12-05 11:30:00,29.93,29.93,29.77,29.77,3515.0,29.93,29.93,29.77,29.77,3515.0
2022-12-05 12:00:00,29.85,30.1,29.85,30.07,2763.0,29.85,30.1,29.85,30.07,2763.0
2022-12-05 12:30:00,30.08,30.12,30.01,30.02,2700.0,30.08,30.12,30.01,30.02,2700.0
2022-12-05 13:00:00,30.03,30.08,29.88,29.9,3566.0,30.03,30.08,29.88,29.9,3566.0
2022-12-05 13:30:00,29.93,29.93,29.75,29.75,3223.0,29.93,29.93,29.75,29.75,3223.0
2022-12-05 14:00:00,29.61,29.61,29.38,29.4,5008.0,29.61,29.61,29.38,29.4,5008.0
2022-12-05 14:30:00,29.38,29.4,29.27,29.39,3764.0,29.38,29.4,29.27,29.39,3764.0
2022-12-05 15:00:00,29.49,29.49,29.29,29.29,7248.0,29.49,29.49,29.29,29.29,7248.0
2022-12-05 15:30:00,29.32,29.49,29.3,29.48,17051.0,29.32,29.49,29.3,29.48,17051.0
2022-12-06 09:30:00,29.41,29.59,29.05,29.05,3258.0,29.41,29.59,29.05,29.05,3258.0
2022-12-06 10:00:00,29.03,29.18,28.83,29.11,4995.0,29.03,29.18,28.83,29.11,4995.0
2022-12-06 10:30:00,29.11,29.2,28.99,29.1,3651.0,29.11,29.2,28.99,29.1,3651.0
2022-12-06 11:00:00,29.14,29.14,28.97,29.02,5082.0,29.14,29.14,28.97,29.02,5082.0
2022-12-06 11:30:00,29.0,29.02,28.91,28.91,2397.0,29.0,29.02,28.91,28.91,2397.0
2022-12-06 12:00:00,28.82,28.89,28.74,28.85,3030.0,28.82,28.89,28.74,28.85,3030.0
2022-12-06 12:30:00,28.88,28.9,28.69,28.69,1600.0,28.88,28.9,28.69,28.69,1600.0
2022-12-06 13:00:00,28.71,28.78,28.63,28.65,1762.0,28.71,28.78,28.63,28.65,1762.0
2022-12-06 13:30:00,28.67,28.68,28.48,28.63,3840.0,28.67,28.68,28.48,28.63,3840.0
2022-12-06 14:00:00,28.61,28.61,28.47,28.47,4025.0,28.61,28.61,28.47,28.47,4025.0
2022-12-06 14:30:00,28.46,28.51,28.31,28.48,4100.0,28.46,28.51,28.31,28.48,4100.0
2022-12-06 15:00:00,28.49,28.54,28.26,28.28,5256.0,28.49,28.54,28.26,28.28,5256.0
2022-12-06 15:30:00,28.27,28.65,28.27,28.64,10370.0,28.27,28.65,28.27,28.64,10370.0
2022-12-07 09:30:00,28.52,28.99,28.52,28.81,900.0,28.52,28.99,28.52,28.81,900.0
2022-12-07 10:00:00,28.88,29.0,28.8,28.8,7555.0,28.88,29.0,28.8,28.8,7555.0
2022-12-07 10:30:00,28.83,29.08,28.83,28.98,1337.0,28.83,29.08,28.83,28.98,1337.0
2022-12-07 11:00:00,28.99,28.99,28.83,28.85,900.0,28.99,28.99,28.83,28.85,900.0
2022-12-07 11:30:00,28.8,29.16,28.78,29.16,1342.0,28.8,29.16,28.78,29.16,1342.0
2022-12-07 12:00:00,29.14,29.14,28.87,28.87,700.0,29.14,29.14,28.87,28.87,700.0
2022-12-07 12:30:00,28.87,28.94,28.87,28.93,2318.0,28.87,28.94,28.87,28.93,2318.0
2022-12-07 13:00:00,28.97,29.03,28.93,29.03,1343.0,28.97,29.03,28.93,29.03,1343.0
2022-12-07 13:30:00,29.0,29.01,28.84,28.86,1388.0,29.0,29.01,28.84,28.86,1388.0
2022-12-07 14:00:00,28.8,28.82,28.8,28.82,600.0,28.8,28.82,28.8,28.82,600.0
2022-12-07 14:30:00,28.88,28.89,28.65,28.66,3005.0,28.88,28.89,28.65,28.66,3005.0
2022-12-07 15:00:00,28.69,28.78,28.69,28.77,2663.0,28.69,28.78,28.69,28.77,2663.0
2022-12-07 15:30:00,28.76,28.79,28.66,28.66,4635.0,28.76,28.79,28.66,28.66,4635.0
2022-12-08 09:30:00,28.64,28.79,28.54,28.79,3274.0,28.64,28.79,28.54,28.79,3274.0
2022-12-08 10:00:00,28.86,29.05,28.8,29.05,4188.0,28.86,29.05,28.8,29.05,4188.0
2022-12-08 10:30:00,29.0,29.09,28.96,29.01,4861.0,29.0,29.09,28.96,29.01,4861.0
2022-12-08 11:00:00,29.0,29.08,28.86,28.94,2867.0,29.0,29.08,28.86,28.94,2867.0
2022-12-08 11:30:00,28.94,28.95,28.82,28.82,3198.0,28.94,28.95,28.82,28.82,3198.0
2022-12-08 12:00:00,28.76,28.82,28.74,28.78,4226.0,28.76,28.82,28.74,28.78,4226.0
2022-12-08 12:30:00,28.79,28.98,28.79,28.98,3312.0,28.79,28.98,28.79,28.98,3312.0
2022-12-08 13:00:00,29.0,29.0,28.96,29.0,900.0,29.0,29.0,28.96,29.0,900.0
2022-12-08 13:30:00,29.02,29.25,29.02,29.14,2138.0,29.02,29.25,29.02,29.14,2138.0
2022-12-08 14:00:00,29.08,29.08,28.9,29.0,3311.0,29.08,29.08,28.9,29.0,3311.0
2022-12-08 14:30:00,28.98,29.07,28.98,29.02,638.0,28.98,29.07,28.98,29.02,638.0
2022-12-08 15:00:00,28.91,29.09,28.91,29.09,2062.0,28.91,29.09,28.91,29.09,2062.0
2022-12-08 15:30:00,29.05,29.2,29.03,29.19,6825.0,29.05,29.2,29.03,29.19,6825.0
2022-12-09 09:30:00,28.8,29.15,28.8,29.04,2678.0,28.8,29.15,28.8,29.04,2678.0
2022-12-09 10:00:00,29.11,29.2,28.97,29.1,9618.0,29.11,29.2,28.97,29.1,9618.0
2022-12-09 10:30:00,29.3,29.43,29.22,29.43,3041.0,29.3,29.43,29.22,29.43,3041.0
2022-12-09 11:00:00,29.5,29.53,29.41,29.48,4436.0,29.5,29.53,29.41,29.48,4436.0
2022-12-09 11:30:00,29.54,29.62,29.54,29.59,3662.0,29.54,29.62,29.54,29.59,3662.0
2022-12-09 12:00:00,29.59,29.6,29.5,29.5,4275.0,29.59,29.6,29.5,29.5,4275.0
2022-12-09 12:30:00,29.52,29.7,29.52,29.52,4577.0,29.52,29.7,29.52,29.52,4577.0
2022-12-09 13:00:00,29.39,29.4,29.29,29.31,4190.0,29.39,29.4,29.29,29.31,4190.0
2022-12-09 13:30:00,29.39,29.52,29.38,29.51,5898.0,29.39,29.52,29.38,29.51,5898.0
2022-12-09 14:00:00,29.51,29.65,29.48,29.61,4419.0,29.51,29.65,29.48,29.61,4419.0
2022-12-09 14:30:00,29.61,29.69,29.61,29.66,5102.0,29.61,29.69,29.61,29.66,5102.0
2022-12-09 15:00:00,29.66,29.72,29.62,29.62,4523.0,29.66,29.72,29.62,29.62,4523.0
2022-12-09 15:30:00,29.55,29.55,29.32,29.34,13574.0,29.55,29.55,29.32,29.34,13574.0
2022-12-12 09:30:00,29.16,29.27,29.12,29.16,800.0,29.16,29.27,29.12,29.16,800.0
2022-12-12 10:00:00,29.19,29.54,29.18,29.54,2524.0,29.19,29.54,29.18,29.54,2524.0
2022-12-12 10:30:00,29.53,29.73,29.53,29.71,1276.0,29.53,29.73,29.53,29.71,1276.0
2022-12-12 11:00:00,29.71,29.84,29.71,29.75,1312.0,29.71,29.84,29.71,29.75,1312.0
2022-12-12 11:30:00,29.73,29.75,29.65,29.68,1027.0,29.73,29.75,29.65,29.68,1027.0
2022-12-12 12:00:00,29.59,29.68,29.59,29.68,900.0,29.59,29.68,29.59,29.68,900.0
2022-12-12 12:30:00,29.58,29.74,29.57,29.74,1000.0,29.58,29.74,29.57,29.74,1000.0
2022-12-12 13:00:00,29.75,29.76,29.69,29.69,600.0,29.75,29.76,29.69,29.69,600.0
2022-12-12 13:30:00,29.7,29.7,29.58,29.65,1500.0,29.7,29.7,29.58,29.65,1500.0
2022-12-12 14:00:00,29.66,29.7,29.61,29.7,1500.0,29.66,29.7,29.61,29.7,1500.0
2022-12-12 14:30:00,29.69,29.86,29.67,29.83,2941.0,29.69,29.86,29.67,29.83,2941.0
2022-12-12 15:00:00,29.84,29.93,29.84,29.93,4905.0,29.84,29.93,29.84,29.93,4905.0
2022-12-12 15:30:00,29.93,29.98,29.86,29.96,4940.0,29.93,29.98,29.86,29.96,4940.0
2022-12-13 09:30:00,31.28,31.51,30.99,31.14,13361.0,31.28,31.51,30.99,31.14,13361.0
2022-12-13 10:00:00,31.08,31.32,30.98,31.07,6270.0,31.08,31.32,30.98,31.07,6270.0
2022-12-13 10:30:00,30.97,31.11,30.94,31.01,4215.0,30.97,31.11,30.94,31.01,4215.0
2022-12-13 11:00:00,31.07,31.12,30.93,30.95,3584.0,31.07,31.12,30.93,30.95,3584.0
2022-12-13 11:30:00,31.06,31.07,30.67,30.71,2000.0,31.06,31.07,30.67,30.71,2000.0
2022-12-13 12:00:00,30.75,30.75,30.35,30.54,1000.0,30.75,30.75,30.35,30.54,1000.0
2022-12-13 12:30:00,30.5,30.53,30.43,30.43,3532.0,30.5,30.53,30.43,30.43,3532.0
2022-12-13 13:00:00,30.47,30.61,30.43,30.59,7054.0,30.47,30.61,30.43,30.59,7054.0
2022-12-13 13:30:00,30.66,30.66,30.39,30.44,3822.0,30.66,30.66,30.39,30.44,3822.0
2022-12-13 14:00:00,30.49,30.59,30.47,30.49,1694.0,30.49,30.59,30.47,30.49,1694.0
2022-12-13 14:30:00,30.52,30.71,30.46,30.47,3600.0,30.52,30.71,30.46,30.47,3600.0
2022-12-13 15:00:00,30.25,30.55,30.25,30.54,5467.0,30.25,30.55,30.25,30.54,5467.0
2022-12-13 15:30:00,30.62,30.75,30.5,30.5,6098.0,30.62,30.75,30.5,30.5,6098.0
2022-12-14 09:30:00,30.64,30.68,30.5,30.67,1600.0,30.64,30.68,30.5,30.67,1600.0
2022-12-14 10:00:00,30.65,30.65,30.43,30.57,4327.0,30.65,30.65,30.43,30.57,4327.0
2022-12-14 10:30:00,30.52,30.66,30.52,30.6,3400.0,30.52,30.66,30.52,30.6,3400.0
2022-12-14 11:00:00,30.69,30.69,30.46,30.53,2400.0,30.69,30.69,30.46,30.53,2400.0
2022-12-14 11:30:00,30.48,30.48,30.22,30.3,2988.0,30.48,30.48,30.22,30.3,2988.0
2022-12-14 12:00:00,30.27,30.31,30.19,30.28,2610.0,30.27,30.31,30.19,30.28,2610.0
2022-12-14 12:30:00,30.25,30.29,30.19,30.24,1766.0,30.25,30.29,30.19,30.24,1766.0
2022-12-14 13:00:00,30.29,30.3,30.27,30.29,1649.0,30.29,30.3,30.27,30.29,1649.0
2022-12-14 13:30:00,30.27,30.37,30.27,30.31,3253.0,30.27,30.37,30.27,30.31,3253.0
2022-12-14 14:00:00,30.29,30.29,29.66,29.91,4371.0,30.29,30.29,29.66,29.91,4371.0
2022-12-14 14:30:00,29.83,29.89,29.52,29.7,7331.0,29.83,29.89,29.52,29.7,7331.0
2022-12-14 15:00:00,29.7,30.18,29.7,29.72,4900.0,29.7,30.18,29.7,29.72,4900.0
2022-12-14 15:30:00,29.59,29.8,29.56,29.62,9014.0,29.59,29.8,29.56,29.62,9014.0
2022-12-15 09:30:00,29.07,29.29,28.89,28.89,5030.0,29.07,29.29,28.89,28.89,5030.0
2022-12-15 10:00:00,28.95,29.11,28.91,28.99,4755.0,28.95,29.11,28.91,28.99,4755.0
2022-12-15 10:30:00,28.99,29.09,28.88,28.9,3155.0,28.99,29.09,28.88,28.9,3155.0
2022-12-15 11:00:00,28.94,29.0,28.73,28.91,7716.0,28.94,29.0,28.73,28.91,7716.0
2022-12-15 11:30:00,28.91,29.01,28.88,29.0,3085.0,28.91,29.01,28.88,29.0,3085.0
2022-12-15 12:00:00,29.01,29.19,28.95,28.97,3944.0,29.01,29.19,28.95,28.97,3944.0
2022-12-15 12:30:00,29.0,29.0,28.66,28.67,4391.0,29.0,29.0,28.66,28.67,4391.0
2022-12-15 13:00:00,28.65,28.67,28.58,28.61,4279.0,28.65,28.67,28.58,28.61,4279.0
2022-12-15 13:30:00,28.57,28.68,28.56,28.65,4291.0,28.57,28.68,28.56,28.65,4291.0
2022-12-15 14:00:00,28.65,28.78,28.65,28.65,4988.0,28.65,28.78,28.65,28.65,4988.0
2022-12-15 14:30:00,28.63,28.75,28.61,28.66,6288.0,28.63,28.75,28.61,28.66,6288.0
2022-12-15 15:00:00,28.67,28.73,28.61,28.65,8055.0,28.67,28.73,28.61,28.65,8055.0
2022-12-15 15:30:00,28.69,28.69,28.32,28.41,19053.0,28.69,28.69,28.32,28.41,19053.0
2022-12-16 09:30:00,28.19,28.19,27.58,27.95,3550.0,28.19,28.19,27.58,27.95,3550.0
2022-12-16 10:00:00,27.98,28.0,27.69,27.91,4677.0,27.98,28.0,27.69,27.91,4677.0
2022-12-16 10:30:00,27.88,27.99,27.76,27.99,4894.0,27.88,27.99,27.76,27.99,4894.0
2022-12-16 11:00:00,28.0,28.03,27.82,27.87,6745.0,28.0,28.03,27.82,27.87,6745.0
2022-12-16 11:30:00,27.9,27.94,27.69,27.71,6546.0,27.9,27.94,27.69,27.71,6546.0
2022-12-16 12:00:00,27.76,27.91,27.75,27.91,5075.0,27.76,27.91,27.75,27.91,5075.0
2022-12-16 12:30:00,27.91,27.96,27.63,27.64,6495.0,27.91,27.96,27.63,27.64,6495.0
2022-12-16 13:00:00,27.64,27.64,27.26,27.29,17530.0,27.64,27.64,27.26,27.29,17530.0
2022-12-16 13:30:00,27.29,27.52,27.25,27.48,8553.0,27.29,27.52,27.25,27.48,8553.0
2022-12-16 14:00:00,27.49,27.7,27.48,27.65,10353.0,27.49,27.7,27.48,27.65,10353.0
2022-12-16 14:30:00,27.57,27.76,27.57,27.75,3800.0,27.57,27.76,27.57,27.75,3800.0
2022-12-16 15:00:00,27.66,27.66,27.5,27.64,7991.0,27.66,27.66,27.5,27.64,7991.0
2022-12-16 15:30:00,27.63,27.82,27.57,27.68,20558.0,27.63,27.82,27.57,27.68,20558.0
2022-12-19 09:30:00,27.33,27.38,27.02,27.12,3400.0,27.33,27.38,27.02,27.12,3400.0
2022-12-19 10:00:00,27.07,27.2,26.98,27.0,3582.0,27.07,27.2,26.98,27.0,3582.0
2022-12-19 10:30:00,27.02,27.03,26.72,26.73,3519.0,27.02,27.03,26.72,26.73,3519.0
2022-12-19 11:00:00,26.75,26.85,26.71,26.78,4925.0,26.75,26.85,26.71,26.78,4925.0
2022-12-19 11:30:00,26.75,26.77,26.58,26.7,7027.0,26.75,26.77,26.58,26.7,7027.0
2022-12-19 12:00:00,26.73,26.86,26.7,26.83,3100.0,26.73,26.86,26.7,26.83,3100.0
2022-12-19 12:30:00,26.8,26.87,26.77,26.77,3274.0,26.8,26.87,26.77,26.77,3274.0
2022-12-19 13:00:00,26.69,26.98,26.65,26.92,8557.0,26.69,26.98,26.65,26.92,8557.0
2022-12-19 13:30:00,26.88,26.89,26.67,26.67,2100.0,26.88,26.89,26.67,26.67,2100.0
2022-12-19 14:00:00,26.66,26.78,26.6,26.76,4362.0,26.66,26.78,26.6,26.76,4362.0
2022-12-19 14:30:00,26.75,26.86,26.75,26.8,2100.0,26.75,26.86,26.75,26.8,2100.0
2022-12-19 15:00:00,26.81,26.86,26.65,26.7,5673.0,26.81,26.86,26.65,26.7,5673.0
2022-12-19 15:30:00,26.71,26.91,26.62,26.88,14195.0,26.71,26.91,26.62,26.88,14195.0
2022-12-20 09:30:00,26.7,27.01,26.7,27.01,600.0,26.7,27.01,26.7,27.01,600.0
2022-12-20 10:00:00,27.09,27.13,27.0,27.06,1457.0,27.09,27.13,27.0,27.06,1457.0
2022-12-20 10:30:00,27.13,27.25,27.13,27.13,1700.0,27.13,27.25,27.13,27.13,1700.0
2022-12-20 11:00:00,27.18,27.34,26.93,26.93,2545.0,27.18,27.34,26.93,26.93,2545.0
2022-12-20 11:30:00,27.09,27.11,27.07,27.09,900.0,27.09,27.11,27.07,27.09,900.0
2022-12-20 12:00:00,27.12,27.13,27.07,27.07,1500.0,27.12,27.13,27.07,27.07,1500.0
2022-12-20 12:30:00,27.06,27.16,27.01,27.16,2344.0,27.06,27.16,27.01,27.16,2344.0
2022-12-20 13:00:00,27.19,27.19,27.12,27.17,1437.0,27.19,27.19,27.12,27.17,1437.0
2022-12-20 13:30:00,27.14,27.15,27.06,27.08,2498.0,27.14,27.15,27.06,27.08,2498.0
2022-12-20 14:00:00,27.08,27.12,27.02,27.02,1225.0,27.08,27.12,27.02,27.02,1225.0
2022-12-20 14:30:00,27.02,27.11,27.01,27.04,1419.0,27.02,27.11,27.01,27.04,1419.0
2022-12-20 15:00:00,27.03,27.14,26.99,27.14,4703.0,27.03,27.14,26.99,27.14,4703.0
2022-12-20 15:30:00,27.14,27.17,27.05,27.11,16934.0,27.14,27.17,27.05,27.11,16934.0
2022-12-21 09:30:00,27.27,27.49,27.27,27.49,600.0,27.27,27.49,27.27,27.49,600.0
2022-12-21 10:00:00,27.39,27.4,27.34,27.35,867.0,27.39,27.4,27.34,27.35,867.0
2022-12-21 10:30:00,27.35,27.48,27.35,27.44,1395.0,27.35,27.48,27.35,27.44,1395.0
2022-12-21 11:00:00,27.46,27.56,27.46,27.55,951.0,27.46,27.56,27.46,27.55,951.0
2022-12-21 11:30:00,27.57,27.57,27.53,27.53,740.0,27.57,27.57,27.53,27.53,740.0
2022-12-21 12:00:00,27.52,27.57,27.41,27.42,1175.0,27.52,27.57,27.41,27.42,1175.0
2022-12-21 12:30:00,27.34,27.39,27.31,27.31,1645.0,27.34,27.39,27.31,27.31,1645.0
2022-12-21 13:00:00,27.39,27.51,27.39,27.51,943.0,27.39,27.51,27.39,27.51,943.0
2022-12-21 13:30:00,27.46,27.52,27.46,27.52,635.0,27.46,27.52,27.46,27.52,635.0
2022-12-21 14:00:00,27.58,27.63,27.58,27.59,1800.0,27.58,27.63,27.58,27.59,1800.0
2022-12-21 14:30:00,27.59,27.7,27.57,27.57,4936.0,27.59,27.7,27.57,27.57,4936.0
2022-12-21 15:00:00,27.55,27.56,27.49,27.56,2682.0,27.55,27.56,27.49,27.56,2682.0
2022-12-21 15:30:00,27.59,27.66,27.58,27.59,10382.0,27.59,27.66,27.58,27.59,10382.0
2022-12-22 09:30:00,26.95,27.0,26.95,26.99,2629.0,26.95,27.0,26.95,26.99,2629.0
2022-12-22 10:00:00,27.0,27.19,27.0,27.09,965.0,27.0,27.19,27.0,27.09,965.0
2022-12-22 10:30:00,27.1,27.11,27.09,27.11,400.0,27.1,27.11,27.09,27.11,400.0
2022-12-22 11:00:00,27.19,27.22,27.09,27.09,621.0,27.19,27.22,27.09,27.09,621.0
2022-12-22 11:30:00,27.06,27.06,26.99,27.04,300.0,27.06,27.06,26.99,27.04,300.0
2022-12-22 12:00:00,26.99,27.0,26.88,26.88,1244.0,26.99,27.0,26.88,26.88,1244.0
2022-12-22 12:30:00,26.88,26.88,26.88,26.88,0.0,26.88,26.88,26.88,26.88,0.0
2022-12-22 13:00:00,26.79,26.79,26.67,26.67,1700.0,26.79,26.79,26.67,26.67,1700.0
2022-12-22 13:30:00,26.69,26.75,26.63,26.63,1101.0,26.69,26.75,26.63,26.63,1101.0
2022-12-22 14:00:00,26.55,26.67,26.47,26.56,2189.0,26.55,26.67,26.47,26.56,2189.0
2022-12-22 14:30:00,26.7,26.7,26.56,26.62,1523.0,26.7,26.7,26.56,26.62,1523.0
2022-12-22 15:00:00,26.62,26.88,26.59,26.88,4545.0,26.62,26.88,26.59,26.88,4545.0
2022-12-22 15:30:00,26.88,27.04,26.83,27.04,3592.0,26.88,27.04,26.83,27.04,3592.0
2022-12-23 09:30:00,26.95,26.97,26.8,26.8,500.0,26.95,26.97,26.8,26.8,500.0
2022-12-23 10:00:00,26.81,26.93,26.75,26.84,700.0,26.81,26.93,26.75,26.84,700.0
2022-12-23 10:30:00,26.9,26.95,26.73,26.74,2500.0,26.9,26.95,26.73,26.74,2500.0
2022-12-23 11:00:00,26.75,26.75,26.64,26.65,700.0,26.75,26.75,26.64,26.65,700.0
2022-12-23 11:30:00,26.64,26.75,26.6,26.66,1500.0,26.64,26.75,26.6,26.66,1500.0
2022-12-23 12:00:00,26.62,26.79,26.62,26.79,800.0,26.62,26.79,26.62,26.79,800.0
2022-12-23 12:30:00,26.87,26.87,26.75,26.79,1900.0,26.87,26.87,26.75,26.79,1900.0
2022-12-23 13:00:00,26.8,26.91,26.8,26.91,1000.0,26.8,26.91,26.8,26.91,1000.0
2022-12-23 13:30:00,26.86,26.98,26.86,26.98,1800.0,26.86,26.98,26.86,26.98,1800.0
2022-12-23 14:00:00,26.99,27.12,26.96,27.1,2150.0,26.99,27.12,26.96,27.1,2150.0
2022-12-23 14:30:00,27.12,27.16,27.09,27.14,1200.0,27.12,27.16,27.09,27.14,1200.0
2022-12-23 15:00:00,27.14,27.24,27.14,27.16,3300.0,27.14,27.24,27.14,27.16,3300.0
2022-12-23 15:30:00,27.18,27.47,27.15,27.46,6658.0,27.18,27.47,27.15,27.46,6658.0
2022-12-27 09:30:00,27.34,27.34,27.34,27.34,100.0,27.34,27.34,27.34,27.34,100.0
2022-12-27 10:00:00,26.77,26.91,26.72,26.91,800.0,26.77,26.91,26.72,26.91,800.0
2022-12-27 10:30:00,26.83,26.98,26.83,26.9,2986.0,26.83,26.98,26.83,26.9,2986.0
2022-12-27 11:00:00,26.91,26.94,26.86,26.9,900.0,26.91,26.94,26.86,26.9,900.0
2022-12-27 11:30:00,26.93,26.96,26.91,26.96,1100.0,26.93,26.96,26.91,26.96,1100.0
2022-12-27 12:00:00,27.03,27.18,27.03,27.1,2200.0,27.03,27.18,27.03,27.1,2200.0
2022-12-27 12:30:00,27.11,27.35,27.11,27.35,1600.0,27.11,27.35,27.11,27.35,1600.0
2022-12-27 13:00:00,27.37,27.42,27.33,27.36,1115.0,27.37,27.42,27.33,27.36,1115.0
2022-12-27 13:30:00,27.34,27.41,27.33,27.41,1829.0,27.34,27.41,27.33,27.41,1829.0
2022-12-27 14:00:00,27.44,27.5,27.4,27.44,2793.0,27.44,27.5,27.4,27.44,2793.0
2022-12-27 14:30:00,27.5,27.54,27.47,27.47,1800.0,27.5,27.54,27.47,27.47,1800.0
2022-12-27 15:00:00,27.48,27.62,27.48,27.59,3047.0,27.48,27.62,27.48,27.59,3047.0
2022-12-27 15:30:00,27.61,27.61,27.5,27.5,8309.0,27.61,27.61,27.5,27.5,8309.0
2022-12-28 09:30:00,27.61,27.69,27.61,27.64,700.0,27.61,27.69,27.61,27.64,700.0
2022-12-28 10:00:00,27.7,27.76,27.55,27.59,1200.0,27.7,27.76,27.55,27.59,1200.0
2022-12-28 10:30:00,27.58,27.59,27.55,27.55,2300.0,27.58,27.59,27.55,27.55,2300.0
2022-12-28 11:00:00,27.44,27.53,27.44,27.52,1010.0,27.44,27.53,27.44,27.52,1010.0
2022-12-28 11:30:00,27.52,27.52,27.38,27.39,800.0,27.52,27.52,27.38,27.39,800.0
2022-12-28 12:00:00,27.43,27.48,27.41,27.43,2414.0,27.43,27.48,27.41,27.43,2414.0
2022-12-28 12:30:00,27.42,27.56,27.42,27.56,1924.0,27.42,27.56,27.42,27.56,1924.0
2022-12-28 13:00:00,27.55,27.61,27.47,27.47,2100.0,27.55,27.61,27.47,27.47,2100.0
2022-12-28 13:30:00,27.48,27.56,27.48,27.52,2700.0,27.48,27.56,27.48,27.52,2700.0
2022-12-28 14:00:00,27.51,27.56,27.46,27.46,2600.0,27.51,27.56,27.46,27.46,2600.0
2022-12-28 14:30:00,27.46,27.51,27.39,27.47,2566.0,27.46,27.51,27.39,27.47,2566.0
2022-12-28 15:00:00,27.48,27.5,27.39,27.47,3958.0,27.48,27.5,27.39,27.47,3958.0
2022-12-28 15:30:00,27.5,27.6,27.4,27.41,10471.0,27.5,27.6,27.4,27.41,10471.0
2022-12-29 09:30:00,27.79,28.32,27.79,28.25,1043.0,27.79,28.32,27.79,28.25,1043.0
2022-12-29 10:00:00,28.22,28.28,28.18,28.21,2000.0,28.22,28.28,28.18,28.21,2000.0
2022-12-29 10:30:00,28.23,28.35,28.23,28.25,1000.0,28.23,28.35,28.23,28.25,1000.0
2022-12-29 11:00:00,28.23,28.33,28.22,28.33,840.0,28.23,28.33,28.22,28.33,840.0
2022-12-29 11:30:00,28.35,28.59,28.35,28.59,912.0,28.35,28.59,28.35,28.59,912.0
2022-12-29 12:00:00,28.58,28.61,28.51,28.55,1007.0,28.58,28.61,28.51,28.55,1007.0
2022-12-29 12:30:00,28.52,28.75,28.52,28.74,1318.0,28.52,28.75,28.52,28.74,1318.0
2022-12-29 13:00:00,28.69,28.89,28.65,28.87,3605.0,28.69,28.89,28.65,28.87,3605.0
2022-12-29 13:30:00,28.85,28.85,28.68,28.74,2318.0,28.85,28.85,28.68,28.74,2318.0
2022-12-29 14:00:00,28.74,28.75,28.61,28.62,2400.0,28.74,28.75,28.61,28.62,2400.0
2022-12-29 14:30:00,28.57,28.57,28.44,28.47,1000.0,28.57,28.57,28.44,28.47,1000.0
2022-12-29 15:00:00,28.47,28.54,28.47,28.54,1400.0,28.47,28.54,28.47,28.54,1400.0
2022-12-29 15:30:00,28.51,28.69,28.51,28.64,5293.0,28.51,28.69,28.51,28.64,5293.0
2022-12-30 10:00:00,28.14,28.29,28.14,28.29,400.0,28.14,28.29,28.14,28.29,400.0
2022-12-30 10:30:00,28.31,28.43,28.23,28.43,1173.0,28.31,28.43,28.23,28.43,1173.0
2022-12-30 11:00:00,28.45,28.45,28.36,28.36,500.0,28.45,28.45,28.36,28.36,500.0
2022-12-30 11:30:00,28.34,28.34,28.34,28.34,100.0,28.34,28.34,28.34,28.34,100.0
2022-12-30 12:00:00,28.39,28.47,28.38,28.39,1000.0,28.39,28.47,28.38,28.39,1000.0
2022-12-30 12:30:00,28.38,28.45,28.38,28.42,500.0,28.38,28.45,28.38,28.42,500.0
2022-12-30 13:00:00,28.43,28.45,28.27,28.27,600.0,28.43,28.45,28.27,28.27,600.0
2022-12-30 13:30:00,28.34,28.49,28.31,28.48,1200.0,28.34,28.49,28.31,28.48,1200.0
2022-12-30 14:00:00,28.46,28.46,28.37,28.4,700.0,28.46,28.46,28.37,28.4,700.0
2022-12-30 14:30:00,28.45,28.45,28.38,28.39,1024.0,28.45,28.45,28.38,28.39,1024.0
2022-12-30 15:00:00,28.47,28.52,28.46,28.48,2100.0,28.47,28.52,28.46,28.48,2100.0
2022-12-30 15:30:00,28.48,28.71,28.48,28.7,4208.0,28.48,28.71,28.48,28.7,4208.0
2023-01-03 09:30:00,29.24,29.27,28.73,28.73,1100.0,29.24,29.27,28.73,28.73,1100.0
2023-01-03 10:00:00,28.84,28.9,28.84,28.88,700.0,28.84,28.9,28.84,28.88,700.0
2023-01-03 10:30:00,28.87,29.01,28.82,29.01,1700.0,28.87,29.01,28.82,29.01,1700.0
2023-01-03 11:00:00,29.1,29.1,28.86,28.93,1200.0,29.1,29.1,28.86,28.93,1200.0
2023-01-03 11:30:00,28.93,28.93,28.86,28.91,1400.0,28.93,28.93,28.86,28.91,1400.0
2023-01-03 12:00:00,28.9,28.93,28.84,28.93,1583.0,28.9,28.93,28.84,28.93,1583.0
2023-01-03 12:30:00,28.99,28.99,28.86,28.89,1864.0,28.99,28.99,28.86,28.89,1864.0
2023-01-03 13:00:00,28.89,28.97,28.83,28.97,800.0,28.89,28.97,28.83,28.97,800.0
2023-01-03 13:30:00,29.1,29.11,28.97,29.05,1400.0,29.1,29.11,28.97,29.05,1400.0
2023-01-03 14:00:00,29.02,29.02,28.89,28.92,809.0,29.02,29.02,28.89,28.92,809.0
2023-01-03 14:30:00,28.91,29.09,28.91,29.09,400.0,28.91,29.09,28.91,29.09,400.0
2023-01-03 15:00:00,29.08,29.17,29.0,29.0,1200.0,29.08,29.17,29.0,29.0,1200.0
2023-01-03 15:30:00,29.02,29.05,28.92,28.92,3500.0,29.02,29.05,28.92,28.92,3500.0
2023-01-04 09:30:00,29.91,30.0,29.82,29.82,600.0,29.91,30.0,29.82,29.82,600.0
2023-01-04 10:00:00,29.68,29.77,29.45,29.46,1400.0,29.68,29.77,29.45,29.46,1400.0
2023-01-04 10:30:00,29.44,29.68,29.42,29.52,2106.0,29.44,29.68,29.42,29.52,2106.0
2023-01-04 11:00:00,29.53,29.65,29.53,29.54,2572.0,29.53,29.65,29.53,29.54,2572.0
2023-01-04 11:30:00,29.58,29.66,29.49,29.49,2860.0,29.58,29.66,29.49,29.49,2860.0
2023-01-04 12:00:00,29.49,29.56,29.48,29.51,2600.0,29.49,29.56,29.48,29.51,2600.0
2023-01-04 12:30:00,29.49,29.5,29.41,29.42,2750.0,29.49,29.5,29.41,29.42,2750.0
2023-01-04 13:00:00,29.34,29.34,29.34,29.34,300.0,29.34,29.34,29.34,29.34,300.0
2023-01-04 13:30:00,29.44,29.5,29.4,29.4,2278.0,29.44,29.5,29.4,29.4,2278.0
2023-01-04 14:00:00,29.4,29.5,28.92,28.92,2900.0,29.4,29.5,28.92,28.92,2900.0
2023-01-04 14:30:00,28.93,29.41,28.93,29.41,1100.0,28.93,29.41,28.93,29.41,1100.0
2023-01-04 15:00:00,29.47,29.47,29.22,29.23,2000.0,29.47,29.47,29.22,29.23,2000.0
2023-01-04 15:30:00,29.25,29.25,29.12,29.23,6361.0,29.25,29.25,29.12,29.23,6361.0
2023-01-05 09:30:00,29.22,29.22,28.72,28.96,2388.0,29.22,29.22,28.72,28.96,2388.0
2023-01-05 10:00:00,29.0,29.15,29.0,29.12,3809.0,29.0,29.15,29.0,29.12,3809.0
2023-01-05 10:30:00,29.12,29.21,29.07,29.19,2437.0,29.12,29.21,29.07,29.19,2437.0
2023-01-05 11:00:00,29.2,29.2,29.08,29.09,1799.0,29.2,29.2,29.08,29.09,1799.0
2023-01-05 11:30:00,29.15,29.3,29.15,29.2,1960.0,29.15,29.3,29.15,29.2,1960.0
2023-01-05 12:00:00,29.14,29.17,29.02,29.06,2867.0,29.14,29.17,29.02,29.06,2867.0
2023-01-05 12:30:00,29.06,29.06,28.97,29.01,2658.0,29.06,29.06,28.97,29.01,2658.0
2023-01-05 13:00:00,29.04,29.33,29.01,29.29,2635.0,29.04,29.33,29.01,29.29,2635.0
2023-01-05 13:30:00,29.3,29.32,29.04,29.04,4346.0,29.3,29.32,29.04,29.04,4346.0
2023-01-05 14:00:00,29.06,29.06,28.99,29.02,2852.0,29.06,29.06,28.99,29.02,2852.0
2023-01-05 14:30:00,28.98,29.11,28.98,29.06,3196.0,28.98,29.11,28.98,29.06,3196.0
2023-01-05 15:00:00,29.04,29.31,29.03,29.18,8002.0,29.04,29.31,29.03,29.18,8002.0
2023-01-05 15:30:00,29.17,29.26,29.11,29.16,13587.0,29.17,29.26,29.11,29.16,13587.0
2023-01-06 09:30:00,29.72,29.84,29.46,29.54,2300.0,29.72,29.84,29.46,29.54,2300.0
2023-01-06 10:00:00,29.82,29.95,29.78,29.78,4000.0,29.82,29.95,29.78,29.78,4000.0
2023-01-06 10:30:00,29.71,29.95,29.71,29.87,2600.0,29.71,29.95,29.71,29.87,2600.0
2023-01-06 11:00:00,29.87,29.87,29.81,29.83,2014.0,29.87,29.87,29.81,29.83,2014.0
2023-01-06 11:30:00,29.81,29.92,29.8,29.87,1000.0,29.81,29.92,29.8,29.87,1000.0
2023-01-06 12:00:00,29.87,29.93,29.79,29.93,1833.0,29.87,29.93,29.79,29.93,1833.0
2023-01-06 12:30:00,29.96,30.08,29.91,30.08,1625.0,29.96,30.08,29.91,30.08,1625.0
2023-01-06 13:00:00,30.09,30.09,29.99,30.05,3004.0,30.09,30.09,29.99,30.05,3004.0
2023-01-06 13:30:00,30.05,30.16,30.05,30.16,3025.0,30.05,30.16,30.05,30.16,3025.0
2023-01-06 14:00:00,30.16,30.38,30.09,30.38,1600.0,30.16,30.38,30.09,30.38,1600.0
2023-01-06 14:30:00,30.46,30.61,30.44,30.6,2267.0,30.46,30.61,30.44,30.6,2267.0
2023-01-06 15:00:00,30.64,30.7,30.6,30.61,4322.0,30.64,30.7,30.6,30.61,4322.0
2023-01-06 15:30:00,30.59,30.62,30.28,30.31,7748.0,30.59,30.62,30.28,30.31,7748.0
2023-01-09 09:30:00,30.77,30.91,30.59,30.91,3302.0,30.77,30.91,30.59,30.91,3302.0
2023-01-09 10:00:00,30.89,30.89,30.66,30.72,3185.0,30.89,30.89,30.66,30.72,3185.0
2023-01-09 10:30:00,30.79,30.97,30.78,30.83,4225.0,30.79,30.97,30.78,30.83,4225.0
2023-01-09 11:00:00,30.85,30.98,30.85,30.97,1900.0,30.85,30.98,30.85,30.97,1900.0
2023-01-09 11:30:00,30.98,31.02,30.98,30.98,1763.0,30.98,31.02,30.98,30.98,1763.0
2023-01-09 12:00:00,30.99,31.11,30.99,31.09,3572.0,30.99,31.11,30.99,31.09,3572.0
2023-01-09 12:30:00,31.11,31.11,31.0,31.1,2955.0,31.11,31.11,31.0,31.1,2955.0
2023-01-09 13:00:00,31.11,31.15,31.09,31.11,4685.0,31.11,31.15,31.09,31.11,4685.0
2023-01-09 13:30:00,31.1,31.1,30.77,30.93,5579.0,31.1,31.1,30.77,30.93,5579.0
2023-01-09 14:00:00,30.97,31.0,30.91,30.91,4626.0,30.97,31.0,30.91,30.91,4626.0
2023-01-09 14:30:00,30.9,30.92,30.71,30.71,5621.0,30.9,30.92,30.71,30.71,5621.0
2023-01-09 15:00:00,30.72,30.77,30.69,30.72,8675.0,30.72,30.77,30.69,30.72,8675.0
2023-01-09 15:30:00,30.72,30.72,30.47,30.53,13904.0,30.72,30.72,30.47,30.53,13904.0
2023-01-10 09:30:00,30.83,30.83,30.63,30.66,1000.0,30.83,30.83,30.63,30.66,1000.0
2023-01-10 10:00:00,30.72,30.72,30.61,30.67,1900.0,30.72,30.72,30.61,30.67,1900.0
2023-01-10 10:30:00,30.53,30.66,30.48,30.66,1600.0,30.53,30.66,30.48,30.66,1600.0
2023-01-10 11:00:00,30.67,30.73,30.67,30.73,2000.0,30.67,30.73,30.67,30.73,2000.0
2023-01-10 11:30:00,30.77,30.78,30.63,30.66,1500.0,30.77,30.78,30.63,30.66,1500.0
2023-01-10 12:00:00,30.63,30.77,30.61,30.75,1100.0,30.63,30.77,30.61,30.75,1100.0
2023-01-10 12:30:00,30.8,30.84,30.79,30.81,600.0,30.8,30.84,30.79,30.81,600.0
2023-01-10 13:00:00,30.81,30.87,30.79,30.81,2426.0,30.81,30.87,30.79,30.81,2426.0
2023-01-10 13:30:00,30.83,30.89,30.82,30.89,1628.0,30.83,30.89,30.82,30.89,1628.0
2023-01-10 14:00:00,30.95,31.11,30.94,31.09,3127.0,30.95,31.11,30.94,31.09,3127.0
2023-01-10 14:30:00,31.09,31.09,30.96,30.96,2553.0,31.09,31.09,30.96,30.96,2553.0
2023-01-10 15:00:00,30.96,31.1,30.91,31.1,2200.0,30.96,31.1,30.91,31.1,2200.0
2023-01-10 15:30:00,31.13,31.19,31.11,31.18,2831.0,31.13,31.19,31.11,31.18,2831.0
2023-01-11 09:30:00,31.25,31.25,30.86,30.9,1846.0,31.25,31.25,30.86,30.9,1846.0
2023-01-11 10:00:00,30.82,30.82,30.78,30.79,673.0,30.82,30.82,30.78,30.79,673.0
2023-01-11 10:30:00,30.72,30.72,30.44,30.45,1500.0,30.72,30.72,30.44,30.45,1500.0
2023-01-11 11:00:00,30.49,30.66,30.49,30.64,1100.0,30.49,30.66,30.49,30.64,1100.0
2023-01-11 11:30:00,30.62,30.64,30.59,30.62,500.0,30.62,30.64,30.59,30.62,500.0
2023-01-11 12:00:00,30.6,30.61,30.48,30.5,2300.0,30.6,30.61,30.48,30.5,2300.0
2023-01-11 12:30:00,30.46,30.47,30.4,30.41,1609.0,30.46,30.47,30.4,30.41,1609.0
2023-01-11 13:00:00,30.42,30.53,30.42,30.47,2128.0,30.42,30.53,30.42,30.47,2128.0
2023-01-11 13:30:00,30.45,30.45,30.45,30.45,200.0,30.45,30.45,30.45,30.45,200.0
2023-01-11 14:00:00,30.42,30.62,30.42,30.56,1200.0,30.42,30.62,30.42,30.56,1200.0
2023-01-11 14:30:00,30.55,30.63,30.55,30.61,1524.0,30.55,30.63,30.55,30.61,1524.0
2023-01-11 15:00:00,30.61,30.75,30.59,30.72,2497.0,30.61,30.75,30.59,30.72,2497.0
2023-01-11 15:30:00,30.73,30.77,30.61,30.77,4576.0,30.73,30.77,30.61,30.77,4576.0
2023-01-12 09:30:00,30.75,30.75,30.28,30.37,1400.0,30.75,30.75,30.28,30.37,1400.0
2023-01-12 10:00:00,30.43,30.55,30.31,30.32,4300.0,30.43,30.55,30.31,30.32,4300.0
2023-01-12 10:30:00,30.23,30.55,30.19,30.5,1300.0,30.23,30.55,30.19,30.5,1300.0
2023-01-12 11:00:00,30.26,30.46,30.26,30.46,1200.0,30.26,30.46,30.26,30.46,1200.0
2023-01-12 11:30:00,30.41,30.44,30.29,30.36,1300.0,30.41,30.44,30.29,30.36,1300.0
2023-01-12 12:00:00,30.41,30.51,30.4,30.47,1624.0,30.41,30.51,30.4,30.47,1624.0
2023-01-12 12:30:00,30.49,30.54,30.45,30.53,1725.0,30.49,30.54,30.45,30.53,1725.0
2023-01-12 13:00:00,30.42,30.56,30.41,30.41,1442.0,30.42,30.56,30.41,30.41,1442.0
2023-01-12 13:30:00,30.42,30.79,30.36,30.79,2229.0,30.42,30.79,30.36,30.79,2229.0
2023-01-12 14:00:00,30.86,30.86,30.74,30.74,1700.0,30.86,30.86,30.74,30.74,1700.0
2023-01-12 14:30:00,30.72,30.77,30.71,30.74,1700.0,30.72,30.77,30.71,30.74,1700.0
2023-01-12 15:00:00,30.69,30.75,30.62,30.69,1897.0,30.69,30.75,30.62,30.69,1897.0
2023-01-12 15:30:00,30.69,30.71,30.58,30.7,5431.0,30.69,30.71,30.58,30.7,5431.0
2023-01-13 09:30:00,30.53,30.65,30.42,30.65,1049.0,30.53,30.65,30.42,30.65,1049.0
2023-01-13 10:00:00,30.62,30.82,30.62,30.74,1669.0,30.62,30.82,30.62,30.74,1669.0
2023-01-13 10:30:00,30.68,30.83,30.66,30.81,700.0,30.68,30.83,30.66,30.81,700.0
2023-01-13 11:00:00,30.74,30.88,30.69,30.88,800.0,30.74,30.88,30.69,30.88,800.0
2023-01-13 11:30:00,30.86,30.86,30.74,30.76,1300.0,30.86,30.86,30.74,30.76,1300.0
2023-01-13 12:00:00,30.84,30.94,30.84,30.9,700.0,30.84,30.94,30.84,30.9,700.0
2023-01-13 12:30:00,30.91,31.04,30.9,31.0,1100.0,30.91,31.04,30.9,31.0,1100.0
2023-01-13 13:00:00,31.04,31.04,30.99,31.02,1300.0,31.04,31.04,30.99,31.02,1300.0
2023-01-13 13:30:00,31.06,31.11,31.03,31.09,1500.0,31.06,31.11,31.03,31.09,1500.0
2023-01-13 14:00:00,31.08,31.08,31.02,31.07,1200.0,31.08,31.08,31.02,31.07,1200.0
2023-01-13 14:30:00,31.07,31.07,30.98,31.02,1829.0,31.07,31.07,30.98,31.02,1829.0
2023-01-13 15:00:00,31.08,31.19,31.08,31.18,2292.0,31.08,31.19,31.08,31.18,2292.0
2023-01-13 15:30:00,31.19,31.21,31.04,31.21,7385.0,31.19,31.21,31.04,31.21,7385.0
2023-01-17 09:30:00,31.51,31.51,31.51,31.51,318.0,31.51,31.51,31.51,31.51,318.0
2023-01-17 10:00:00,31.45,31.59,31.43,31.47,1316.0,31.45,31.59,31.43,31.47,1316.0
2023-01-17 10:30:00,31.46,31.54,31.46,31.54,1336.0,31.46,31.54,31.46,31.54,1336.0
2023-01-17 11:00:00,31.52,31.52,31.35,31.44,9536.0,31.52,31.52,31.35,31.44,9536.0
2023-01-17 11:30:00,31.45,31.65,31.45,31.65,2288.0,31.45,31.65,31.45,31.65,2288.0
2023-01-17 12:00:00,31.7,31.7,31.65,31.67,1400.0,31.7,31.7,31.65,31.67,1400.0
2023-01-17 12:30:00,31.79,31.8,31.77,31.79,600.0,31.79,31.8,31.77,31.79,600.0
2023-01-17 13:00:00,31.73,31.73,31.65,31.67,800.0,31.73,31.73,31.65,31.67,800.0
2023-01-17 13:30:00,31.65,31.8,31.65,31.8,988.0,31.65,31.8,31.65,31.8,988.0
2023-01-17 14:00:00,31.81,31.81,31.67,31.7,713.0,31.81,31.81,31.67,31.7,713.0
2023-01-17 14:30:00,31.72,31.72,31.7,31.7,589.0,31.72,31.72,31.7,31.7,589.0
2023-01-17 15:00:00,31.7,31.85,31.7,31.79,2426.0,31.7,31.85,31.7,31.79,2426.0
2023-01-17 15:30:00,31.76,31.9,31.76,31.9,4636.0,31.76,31.9,31.76,31.9,4636.0
2023-01-18 09:30:00,32.36,32.51,32.36,32.5,2900.0,32.36,32.51,32.36,32.5,2900.0
2023-01-18 10:00:00,32.55,32.67,32.54,32.67,1275.0,32.55,32.67,32.54,32.67,1275.0
2023-01-18 10:30:00,32.68,32.68,32.48,32.55,2100.0,32.68,32.68,32.48,32.55,2100.0
2023-01-18 11:00:00,32.54,32.55,32.23,32.33,3500.0,32.54,32.55,32.23,32.33,3500.0
2023-01-18 11:30:00,32.36,32.36,32.24,32.32,1195.0,32.36,32.36,32.24,32.32,1195.0
2023-01-18 12:00:00,32.31,32.31,32.05,32.07,2102.0,32.31,32.31,32.05,32.07,2102.0
2023-01-18 12:30:00,32.07,32.13,31.95,31.95,3595.0,32.07,32.13,31.95,31.95,3595.0
2023-01-18 13:00:00,31.9,31.9,31.67,31.88,1000.0,31.9,31.9,31.67,31.88,1000.0
2023-01-18 13:30:00,31.91,32.01,31.85,31.91,1200.0,31.91,32.01,31.85,31.91,1200.0
2023-01-18 14:00:00,31.91,31.95,31.86,31.88,1900.0,31.91,31.95,31.86,31.88,1900.0
2023-01-18 14:30:00,31.89,31.93,31.78,31.78,1330.0,31.89,31.93,31.78,31.78,1330.0
2023-01-18 15:00:00,31.79,32.01,31.77,32.0,1800.0,31.79,32.01,31.77,32.0,1800.0
2023-01-18 15:30:00,31.97,31.97,31.81,31.82,8632.0,31.97,31.97,31.81,31.82,8632.0
2023-01-19 09:30:00,31.38,31.38,31.03,31.26,1802.0,31.38,31.38,31.03,31.26,1802.0
2023-01-19 10:00:00,31.21,31.53,31.2,31.5,6899.0,31.21,31.53,31.2,31.5,6899.0
2023-01-19 10:30:00,31.53,31.53,31.45,31.5,900.0,31.53,31.53,31.45,31.5,900.0
2023-01-19 11:00:00,31.51,31.57,31.43,31.57,4217.0,31.51,31.57,31.43,31.57,4217.0
2023-01-19 11:30:00,31.53,31.55,31.48,31.5,900.0,31.53,31.55,31.48,31.5,900.0
2023-01-19 12:00:00,31.55,31.7,31.52,31.53,700.0,31.55,31.7,31.52,31.53,700.0
2023-01-19 12:30:00,31.53,31.61,31.53,31.55,1400.0,31.53,31.61,31.53,31.55,1400.0
2023-01-19 13:00:00,31.51,31.51,31.4,31.46,800.0,31.51,31.51,31.4,31.46,800.0
2023-01-19 13:30:00,31.56,31.61,31.54,31.55,700.0,31.56,31.61,31.54,31.55,700.0
2023-01-19 14:00:00,31.53,31.74,31.49,31.74,800.0,31.53,31.74,31.49,31.74,800.0
2023-01-19 14:30:00,31.79,31.86,31.79,31.81,1200.0,31.79,31.86,31.79,31.81,1200.0
2023-01-19 15:00:00,31.78,31.84,31.66,31.72,1800.0,31.78,31.84,31.66,31.72,1800.0
2023-01-19 15:30:00,31.66,31.68,31.48,31.48,3024.0,31.66,31.68,31.48,31.48,3024.0
2023-01-20 09:30:00,31.89,31.89,31.58,31.65,1170.0,31.89,31.89,31.58,31.65,1170.0
2023-01-20 10:00:00,31.66,31.66,31.55,31.57,2597.0,31.66,31.66,31.55,31.57,2597.0
2023-01-20 10:30:00,31.71,31.81,31.68,31.81,2628.0,31.71,31.81,31.68,31.81,2628.0
2023-01-20 11:00:00,31.85,32.01,31.85,32.0,1000.0,31.85,32.01,31.85,32.0,1000.0
2023-01-20 11:30:00,31.94,31.96,31.87,31.96,300.0,31.94,31.96,31.87,31.96,300.0
2023-01-20 12:00:00,31.93,32.05,31.93,32.03,1913.0,31.93,32.05,31.93,32.03,1913.0
2023-01-20 12:30:00,31.98,31.98,31.9,31.92,2269.0,31.98,31.98,31.9,31.92,2269.0
2023-01-20 13:00:00,31.89,31.95,31.82,31.86,1027.0,31.89,31.95,31.82,31.86,1027.0
2023-01-20 13:30:00,31.97,32.09,31.97,32.09,700.0,31.97,32.09,31.97,32.09,700.0
2023-01-20 14:00:00,32.03,32.03,32.0,32.03,500.0,32.03,32.03,32.0,32.03,500.0
2023-01-20 14:30:00,32.09,32.09,32.09,32.09,100.0,32.09,32.09,32.09,32.09,100.0
2023-01-20 15:00:00,32.22,32.34,32.22,32.27,800.0,32.22,32.34,32.22,32.27,800.0
2023-01-20 15:30:00,32.27,32.54,32.27,32.53,4450.0,32.27,32.54,32.27,32.53,4450.0
2023-01-23 09:30:00,32.67,32.94,32.67,32.85,1785.0,32.67,32.94,32.67,32.85,1785.0
2023-01-23 10:00:00,32.89,33.08,32.82,32.87,1700.0,32.89,33.08,32.82,32.87,1700.0
2023-01-23 10:30:00,32.85,32.93,32.8,32.85,1768.0,32.85,32.93,32.8,32.85,1768.0
2023-01-23 11:00:00,32.85,32.99,32.85,32.9,1300.0,32.85,32.99,32.85,32.9,1300.0
2023-01-23 11:30:00,32.9,33.18,32.9,33.14,900.0,32.9,33.18,32.9,33.14,900.0
2023-01-23 12:00:00,33.14,33.19,33.1,33.18,1000.0,33.14,33.19,33.1,33.18,1000.0
2023-01-23 12:30:00,33.17,33.29,33.17,33.19,1117.0,33.17,33.29,33.17,33.19,1117.0
2023-01-23 13:00:00,33.23,33.3,33.22,33.24,1000.0,33.23,33.3,33.22,33.24,1000.0
2023-01-23 13:30:00,33.27,33.5,33.27,33.39,1524.0,33.27,33.5,33.27,33.39,1524.0
2023-01-23 14:00:00,33.32,33.39,33.32,33.37,2500.0,33.32,33.39,33.32,33.37,2500.0
2023-01-23 14:30:00,33.3,33.3,33.22,33.26,1600.0,33.3,33.3,33.22,33.26,1600.0
2023-01-23 15:00:00,33.25,33.37,33.16,33.16,2200.0,33.25,33.37,33.16,33.16,2200.0
2023-01-23 15:30:00,33.21,33.5,33.18,33.49,5467.0,33.21,33.5,33.18,33.49,5467.0
2023-01-24 09:30:00,33.29,33.64,33.29,33.45,2611.0,33.29,33.64,33.29,33.45,2611.0
2023-01-24 10:00:00,33.29,33.42,33.25,33.4,1300.0,33.29,33.42,33.25,33.4,1300.0
2023-01-24 10:30:00,33.38,33.43,33.36,33.43,1300.0,33.38,33.43,33.36,33.43,1300.0
2023-01-24 11:00:00,33.4,33.4,33.34,33.37,1000.0,33.4,33.4,33.34,33.37,1000.0
2023-01-24 11:30:00,33.26,33.26,33.0,33.0,1753.0,33.26,33.26,33.0,33.0,1753.0
2023-01-24 12:00:00,33.0,33.04,33.0,33.01,800.0,33.0,33.04,33.0,33.01,800.0
2023-01-24 12:30:00,32.97,32.97,32.92,32.92,200.0,32.97,32.97,32.92,32.92,200.0
2023-01-24 13:00:00,32.96,32.96,32.96,32.96,100.0,32.96,32.96,32.96,32.96,100.0
2023-01-24 13:30:00,32.92,32.98,32.92,32.92,700.0,32.92,32.98,32.92,32.92,700.0
2023-01-24 14:00:00,32.88,32.9,32.75,32.77,1000.0,32.88,32.9,32.75,32.77,1000.0
2023-01-24 14:30:00,32.75,32.75,32.67,32.73,1000.0,32.75,32.75,32.67,32.73,1000.0
2023-01-24 15:00:00,32.71,32.71,32.51,32.57,1500.0,32.71,32.71,32.51,32.57,1500.0
2023-01-24 15:30:00,32.63,32.63,32.48,32.5,2925.0,32.63,32.63,32.48,32.5,2925.0
2023-01-25 09:30:00,32.07,32.3,32.07,32.17,500.0,32.07,32.3,32.07,32.17,500.0
2023-01-25 10:00:00,32.01,32.19,32.01,32.16,1300.0,32.01,32.19,32.01,32.16,1300.0
2023-01-25 10:30:00,31.99,32.27,31.99,32.27,400.0,31.99,32.27,31.99,32.27,400.0
2023-01-25 11:00:00,32.25,32.32,32.17,32.26,1221.0,32.25,32.32,32.17,32.26,1221.0
2023-01-25 11:30:00,32.26,32.31,32.19,32.31,1100.0,32.26,32.31,32.19,32.31,1100.0
2023-01-25 12:00:00,32.25,32.44,32.24,32.42,700.0,32.25,32.44,32.24,32.42,700.0
2023-01-25 12:30:00,32.35,32.42,32.34,32.42,600.0,32.35,32.42,32.34,32.42,600.0
2023-01-25 13:00:00,32.51,32.51,32.49,32.49,300.0,32.51,32.51,32.49,32.49,300.0
2023-01-25 13:30:00,32.55,32.57,32.55,32.55,500.0,32.55,32.57,32.55,32.55,500.0
2023-01-25 14:00:00,32.53,32.59,32.53,32.59,500.0,32.53,32.59,32.53,32.59,500.0
2023-01-25 14:30:00,32.56,32.73,32.56,32.73,800.0,32.56,32.73,32.56,32.73,800.0
2023-01-25 15:00:00,32.75,32.8,32.72,32.73,1900.0,32.75,32.8,32.72,32.73,1900.0
2023-01-25 15:30:00,32.8,32.87,32.78,32.87,2300.0,32.8,32.87,32.78,32.87,2300.0
2023-01-26 09:30:00,33.39,33.39,32.7,32.8,980.0,33.39,33.39,32.7,32.8,980.0
2023-01-26 10:00:00,32.83,32.87,32.68,32.81,5200.0,32.83,32.87,32.68,32.81,5200.0
2023-01-26 10:30:00,32.81,32.81,32.58,32.58,500.0,32.81,32.81,32.58,32.58,500.0
2023-01-26 11:00:00,32.59,32.62,32.41,32.46,900.0,32.59,32.62,32.41,32.46,900.0
2023-01-26 11:30:00,32.5,32.55,32.46,32.54,802.0,32.5,32.55,32.46,32.54,802.0
2023-01-26 12:00:00,32.54,32.63,32.49,32.6,900.0,32.54,32.63,32.49,32.6,900.0
2023-01-26 12:30:00,32.58,32.68,32.55,32.68,400.0,32.58,32.68,32.55,32.68,400.0
2023-01-26 13:00:00,32.61,32.66,32.6,32.66,900.0,32.61,32.66,32.6,32.66,900.0
2023-01-26 13:30:00,32.68,32.8,32.68,32.76,600.0,32.68,32.8,32.68,32.76,600.0
2023-01-26 14:00:00,32.71,32.74,32.71,32.74,300.0,32.71,32.74,32.71,32.74,300.0
2023-01-26 14:30:00,32.72,32.75,32.72,32.73,500.0,32.72,32.75,32.72,32.73,500.0
2023-01-26 15:00:00,32.71,32.76,32.71,32.76,500.0,32.71,32.76,32.71,32.76,500.0
2023-01-26 15:30:00,32.73,32.85,32.68,32.85,3348.0,32.73,32.85,32.68,32.85,3348.0
2023-01-27 09:30:00,32.47,32.64,32.47,32.56,2400.0,32.47,32.64,32.47,32.56,2400.0
2023-01-27 10:00:00,32.56,32.65,32.56,32.58,1500.0,32.56,32.65,32.56,32.58,1500.0
2023-01-27 10:30:00,32.68,32.7,32.52,32.52,2400.0,32.68,32.7,32.52,32.52,2400.0
2023-01-27 11:00:00,32.55,32.95,32.55,32.95,3200.0,32.55,32.95,32.55,32.95,3200.0
2023-01-27 11:30:00,32.93,33.18,32.93,33.17,2600.0,32.93,33.18,32.93,33.17,2600.0
2023-01-27 12:00:00,33.17,33.21,33.07,33.21,3200.0,33.17,33.21,33.07,33.21,3200.0
2023-01-27 12:30:00,33.18,33.32,33.18,33.32,2100.0,33.18,33.32,33.18,33.32,2100.0
2023-01-27 13:00:00,33.32,33.34,33.25,33.34,1800.0,33.32,33.34,33.25,33.34,1800.0
2023-01-27 13:30:00,33.35,33.4,33.35,33.38,2200.0,33.35,33.4,33.35,33.38,2200.0
2023-01-27 14:00:00,33.41,33.41,33.28,33.28,1700.0,33.41,33.41,33.28,33.28,1700.0
2023-01-27 14:30:00,33.24,33.24,33.15,33.16,2400.0,33.24,33.24,33.15,33.16,2400.0
2023-01-27 15:00:00,33.15,33.3,33.11,33.16,3808.0,33.15,33.3,33.11,33.16,3808.0
2023-01-27 15:30:00,33.19,33.24,33.07,33.14,10911.0,33.19,33.24,33.07,33.14,10911.0
2023-01-30 09:30:00,32.82,32.82,32.82,32.82,100.0,32.82,32.82,32.82,32.82,100.0
2023-01-30 10:00:00,32.72,32.72,32.62,32.62,1204.0,32.72,32.72,32.62,32.62,1204.0
2023-01-30 10:30:00,32.59,32.59,32.36,32.39,2280.0,32.59,32.59,32.36,32.39,2280.0
2023-01-30 11:00:00,32.28,32.73,32.28,32.72,1890.0,32.28,32.73,32.28,32.72,1890.0
2023-01-30 11:30:00,32.79,32.79,32.66,32.66,802.0,32.79,32.79,32.66,32.66,802.0
2023-01-30 12:00:00,32.74,32.79,32.74,32.75,1141.0,32.74,32.79,32.74,32.75,1141.0
2023-01-30 12:30:00,32.75,32.77,32.62,32.62,800.0,32.75,32.77,32.62,32.62,800.0
2023-01-30 13:00:00,32.64,32.74,32.64,32.71,1531.0,32.64,32.74,32.64,32.71,1531.0
2023-01-30 13:30:00,32.67,32.72,32.66,32.68,3765.0,32.67,32.72,32.66,32.68,3765.0
2023-01-30 14:00:00,32.75,32.8,32.65,32.65,5700.0,32.75,32.8,32.65,32.65,5700.0
2023-01-30 14:30:00,32.66,32.69,32.6,32.69,1600.0,32.66,32.69,32.6,32.69,1600.0
2023-01-30 15:00:00,32.7,32.71,32.64,32.68,2100.0,32.7,32.71,32.64,32.68,2100.0
2023-01-30 15:30:00,32.75,32.77,32.61,32.61,4115.0,32.75,32.77,32.61,32.61,4115.0
2023-01-31 09:30:00,32.61,32.79,32.61,32.71,3988.0,32.61,32.79,32.61,32.71,3988.0
2023-01-31 10:00:00,32.76,32.93,32.73,32.93,2118.0,32.76,32.93,32.73,32.93,2118.0
2023-01-31 10:30:00,32.94,32.95,32.82,32.91,3060.0,32.94,32.95,32.82,32.91,3060.0
2023-01-31 11:00:00,32.93,32.93,32.75,32.75,2492.0,32.93,32.93,32.75,32.75,2492.0
2023-01-31 11:30:00,32.74,32.93,32.73,32.91,4711.0,32.74,32.93,32.73,32.91,4711.0
2023-01-31 12:00:00,32.89,33.03,32.86,32.94,6054.0,32.89,33.03,32.86,32.94,6054.0
2023-01-31 12:30:00,32.94,32.94,32.77,32.78,8326.0,32.94,32.94,32.77,32.78,8326.0
2023-01-31 13:00:00,32.78,32.87,32.78,32.87,7771.0,32.78,32.87,32.78,32.87,7771.0
2023-01-31 13:30:00,32.9,33.07,32.87,33.0,9651.0,32.9,33.07,32.87,33.0,9651.0
2023-01-31 14:00:00,32.98,33.09,32.89,33.08,8095.0,32.98,33.09,32.89,33.08,8095.0
2023-01-31 14:30:00,33.09,33.09,32.92,32.96,7360.0,33.09,33.09,32.92,32.96,7360.0
2023-01-31 15:00:00,32.96,32.99,32.79,32.79,7760.0,32.96,32.99,32.79,32.79,7760.0
2023-01-31 15:30:00,32.78,33.03,32.72,33.03,15337.0,32.78,33.03,32.72,33.03,15337.0
2023-02-01 09:30:00,33.32,33.5,33.24,33.5,839.0,33.32,33.5,33.24,33.5,839.0
2023-02-01 10:00:00,33.57,33.57,33.38,33.38,800.0,33.57,33.57,33.38,33.38,800.0
2023-02-01 10:30:00,33.57,33.57,33.42,33.47,1808.0,33.57,33.57,33.42,33.47,1808.0
2023-02-01 11:00:00,33.42,33.5,33.42,33.45,2702.0,33.42,33.5,33.42,33.45,2702.0
2023-02-01 11:30:00,33.41,33.47,33.41,33.43,2191.0,33.41,33.47,33.41,33.43,2191.0
2023-02-01 12:00:00,33.3,33.41,33.3,33.41,1300.0,33.3,33.41,33.3,33.41,1300.0
2023-02-01 12:30:00,33.39,33.52,33.39,33.52,900.0,33.39,33.52,33.39,33.52,900.0
2023-02-01 13:00:00,33.51,33.55,33.46,33.55,1400.0,33.51,33.55,33.46,33.55,1400.0
2023-02-01 13:30:00,33.6,33.61,33.55,33.57,1000.0,33.6,33.61,33.55,33.57,1000.0
2023-02-01 14:00:00,33.54,33.64,33.48,33.56,3971.0,33.54,33.64,33.48,33.56,3971.0
2023-02-01 14:30:00,33.55,34.1,33.3,34.02,4880.0,33.55,34.1,33.3,34.02,4880.0
2023-02-01 15:00:00,34.14,34.27,34.09,34.23,6189.0,34.14,34.27,34.09,34.23,6189.0
2023-02-01 15:30:00,34.31,34.43,34.21,34.41,17203.0,34.31,34.43,34.21,34.41,17203.0
2023-02-02 09:30:00,34.83,35.09,34.48,34.48,3507.0,34.83,35.09,34.48,34.48,3507.0
2023-02-02 10:00:00,34.45,34.51,34.33,34.47,2800.0,34.45,34.51,34.33,34.47,2800.0
2023-02-02 10:30:00,34.5,34.7,34.47,34.66,4215.0,34.5,34.7,34.47,34.66,4215.0
2023-02-02 11:00:00,34.7,34.77,34.57,34.77,5611.0,34.7,34.77,34.57,34.77,5611.0
2023-02-02 11:30:00,34.76,34.81,34.73,34.81,3584.0,34.76,34.81,34.73,34.81,3584.0
2023-02-02 12:00:00,34.79,34.79,34.66,34.74,2249.0,34.79,34.79,34.66,34.74,2249.0
2023-02-02 12:30:00,34.72,34.84,34.72,34.84,2022.0,34.72,34.84,34.72,34.84,2022.0
2023-02-02 13:00:00,34.82,34.89,34.79,34.87,2242.0,34.82,34.89,34.79,34.87,2242.0
2023-02-02 13:30:00,34.97,35.0,34.9,35.0,3946.0,34.97,35.0,34.9,35.0,3946.0
2023-02-02 14:00:00,35.0,35.17,34.94,35.16,5663.0,35.0,35.17,34.94,35.16,5663.0
2023-02-02 14:30:00,34.9,34.9,34.56,34.56,3202.0,34.9,34.9,34.56,34.56,3202.0
2023-02-02 15:00:00,34.47,34.55,34.43,34.43,5594.0,34.47,34.55,34.43,34.43,5594.0
2023-02-02 15:30:00,34.49,34.74,34.41,34.74,5783.0,34.49,34.74,34.41,34.74,5783.0
2023-02-03 09:30:00,34.25,34.35,34.19,34.26,1639.0,34.25,34.35,34.19,34.26,1639.0
2023-02-03 10:00:00,34.15,34.41,34.13,34.41,1992.0,34.15,34.41,34.13,34.41,1992.0
2023-02-03 10:30:00,34.51,34.59,34.44,34.46,1200.0,34.51,34.59,34.44,34.46,1200.0
2023-02-03 11:00:00,34.49,34.53,34.47,34.49,1400.0,34.49,34.53,34.47,34.49,1400.0
2023-02-03 11:30:00,34.44,34.44,34.23,34.23,1754.0,34.44,34.44,34.23,34.23,1754.0
2023-02-03 12:00:00,34.28,34.43,34.28,34.42,1900.0,34.28,34.43,34.28,34.42,1900.0
2023-02-03 12:30:00,34.38,34.47,34.29,34.3,2100.0,34.38,34.47,34.29,34.3,2100.0
2023-02-03 13:00:00,34.24,34.26,34.13,34.13,800.0,34.24,34.26,34.13,34.13,800.0
2023-02-03 13:30:00,34.1,34.1,33.94,33.98,1363.0,34.1,34.1,33.94,33.98,1363.0
2023-02-03 14:00:00,33.97,34.0,33.97,33.99,1124.0,33.97,34.0,33.97,33.99,1124.0
2023-02-03 14:30:00,33.99,34.03,33.92,33.95,2000.0,33.99,34.03,33.92,33.95,2000.0
2023-02-03 15:00:00,33.9,34.01,33.78,34.01,2422.0,33.9,34.01,33.78,34.01,2422.0
2023-02-03 15:30:00,34.0,34.08,33.93,34.04,4627.0,34.0,34.08,33.93,34.04,4627.0
2023-02-06 09:30:00,33.45,33.5,33.22,33.24,2712.0,33.45,33.5,33.22,33.24,2712.0
2023-02-06 10:00:00,33.26,33.32,32.96,33.04,1100.0,33.26,33.32,32.96,33.04,1100.0
2023-02-06 10:30:00,33.01,33.16,33.01,33.12,800.0,33.01,33.16,33.01,33.12,800.0
2023-02-06 11:00:00,33.13,33.13,33.03,33.03,400.0,33.13,33.13,33.03,33.03,400.0
2023-02-06 11:30:00,33.09,33.13,33.0,33.0,1000.0,33.09,33.13,33.0,33.0,1000.0
2023-02-06 12:00:00,32.89,32.93,32.83,32.85,824.0,32.89,32.93,32.83,32.85,824.0
2023-02-06 12:30:00,32.88,32.88,32.82,32.83,677.0,32.88,32.88,32.82,32.83,677.0
2023-02-06 13:00:00,32.7,32.7,32.54,32.54,6235.0,32.7,32.7,32.54,32.54,6235.0
2023-02-06 13:30:00,32.57,32.75,32.57,32.75,849.0,32.57,32.75,32.57,32.75,849.0
2023-02-06 14:00:00,32.77,32.8,32.73,32.74,1500.0,32.77,32.8,32.73,32.74,1500.0
2023-02-06 14:30:00,32.7,32.83,32.66,32.82,1213.0,32.7,32.83,32.66,32.82,1213.0
2023-02-06 15:00:00,32.82,32.82,32.67,32.76,2100.0,32.82,32.82,32.67,32.76,2100.0
2023-02-06 15:30:00,32.74,32.95,32.74,32.91,4105.0,32.74,32.95,32.74,32.91,4105.0
2023-02-07 09:30:00,33.02,33.05,32.91,33.05,500.0,33.02,33.05,32.91,33.05,500.0
2023-02-07 10:00:00,32.97,33.02,32.96,33.02,400.0,32.97,33.02,32.96,33.02,400.0
2023-02-07 10:30:00,33.0,33.04,32.97,33.04,2100.0,33.0,33.04,32.97,33.04,2100.0
2023-02-07 11:00:00,33.01,33.09,33.01,33.06,600.0,33.01,33.09,33.01,33.06,600.0
2023-02-07 11:30:00,33.09,33.22,33.09,33.21,800.0,33.09,33.22,33.09,33.21,800.0
2023-02-07 12:00:00,33.16,33.26,33.16,33.2,800.0,33.16,33.26,33.16,33.2,800.0
2023-02-07 12:30:00,33.21,33.81,33.21,33.78,1400.0,33.21,33.81,33.21,33.78,1400.0
2023-02-07 13:00:00,33.67,33.72,33.48,33.48,1100.0,33.67,33.72,33.48,33.48,1100.0
2023-02-07 13:30:00,33.16,33.23,33.09,33.15,1100.0,33.16,33.23,33.09,33.15,1100.0
2023-02-07 14:00:00,33.24,33.58,33.24,33.55,1110.0,33.24,33.58,33.24,33.55,1110.0
2023-02-07 14:30:00,33.7,33.79,33.69,33.69,500.0,33.7,33.79,33.69,33.69,500.0
2023-02-07 15:00:00,33.78,33.78,33.7,33.71,1100.0,33.78,33.78,33.7,33.71,1100.0
2023-02-07 15:30:00,33.67,33.82,33.67,33.8,1300.0,33.67,33.82,33.67,33.8,1300.0
2023-02-08 09:30:00,33.72,33.72,33.46,33.46,400.0,33.72,33.72,33.46,33.46,400.0
2023-02-08 10:00:00,33.5,33.5,33.44,33.45,600.0,33.5,33.5,33.44,33.45,600.0
2023-02-08 10:30:00,33.2,33.31,33.17,33.17,1507.0,33.2,33.31,33.17,33.17,1507.0
2023-02-08 11:00:00,33.08,33.12,32.88,32.88,1900.0,33.08,33.12,32.88,32.88,1900.0
2023-02-08 11:30:00,32.95,32.98,32.81,32.98,1200.0,32.95,32.98,32.81,32.98,1200.0
2023-02-08 12:00:00,32.98,33.02,32.98,33.02,300.0,32.98,33.02,32.98,33.02,300.0
2023-02-08 12:30:00,33.11,33.19,33.11,33.19,400.0,33.11,33.19,33.11,33.19,400.0
2023-02-08 13:00:00,33.26,33.27,33.19,33.19,400.0,33.26,33.27,33.19,33.19,400.0
2023-02-08 13:30:00,33.22,33.25,33.1,33.1,600.0,33.22,33.25,33.1,33.1,600.0
2023-02-08 14:00:00,33.05,33.18,33.05,33.12,400.0,33.05,33.18,33.05,33.12,400.0
2023-02-08 14:30:00,33.09,33.09,33.0,33.08,900.0,33.09,33.09,33.0,33.08,900.0
2023-02-08 15:00:00,32.88,32.94,32.87,32.91,1020.0,32.88,32.94,32.87,32.91,1020.0
2023-02-08 15:30:00,32.96,33.0,32.85,32.88,4012.0,32.96,33.0,32.85,32.88,4012.0
2023-02-09 09:30:00,33.67,33.69,33.61,33.64,750.0,33.67,33.69,33.61,33.64,750.0
2023-02-09 10:00:00,33.68,33.72,33.67,33.71,500.0,33.68,33.72,33.67,33.71,500.0
2023-02-09 10:30:00,33.55,33.55,33.44,33.48,400.0,33.55,33.55,33.44,33.48,400.0
2023-02-09 11:00:00,33.29,33.42,33.29,33.34,500.0,33.29,33.42,33.29,33.34,500.0
2023-02-09 11:30:00,33.3,33.39,33.27,33.27,400.0,33.3,33.39,33.27,33.27,400.0
2023-02-09 12:00:00,33.25,33.38,33.25,33.36,600.0,33.25,33.38,33.25,33.36,600.0
2023-02-09 12:30:00,33.33,33.33,33.08,33.14,800.0,33.33,33.33,33.08,33.14,800.0
2023-02-09 13:00:00,33.13,33.18,33.12,33.18,600.0,33.13,33.18,33.12,33.18,600.0
2023-02-09 13:30:00,33.04,33.17,33.04,33.16,600.0,33.04,33.17,33.04,33.16,600.0
2023-02-09 14:00:00,33.09,33.13,32.99,32.99,804.0,33.09,33.13,32.99,32.99,804.0
2023-02-09 14:30:00,32.95,33.08,32.94,32.97,1363.0,32.95,33.08,32.94,32.97,1363.0
2023-02-09 15:00:00,32.85,32.95,32.84,32.86,1320.0,32.85,32.95,32.84,32.86,1320.0
2023-02-09 15:30:00,32.87,33.0,32.8,32.91,3461.0,32.87,33.0,32.8,32.91,3461.0
2023-02-10 09:30:00,32.51,32.51,32.14,32.14,881.0,32.51,32.51,32.14,32.14,881.0
2023-02-10 10:00:00,32.36,32.36,32.36,32.36,100.0,32.36,32.36,32.36,32.36,100.0
2023-02-10 10:30:00,32.39,32.39,32.2,32.22,500.0,32.39,32.39,32.2,32.22,500.0
2023-02-10 11:00:00,32.12,32.12,32.12,32.12,100.0,32.12,32.12,32.12,32.12,100.0
2023-02-10 11:30:00,32.14,32.14,32.1,32.1,200.0,32.14,32.14,32.1,32.1,200.0
2023-02-10 12:00:00,32.1,32.1,32.0,32.1,500.0,32.1,32.1,32.0,32.1,500.0
2023-02-10 12:30:00,32.06,32.11,32.06,32.11,300.0,32.06,32.11,32.06,32.11,300.0
2023-02-10 13:00:00,32.23,32.42,32.21,32.42,823.0,32.23,32.42,32.21,32.42,823.0
2023-02-10 13:30:00,32.33,32.33,32.29,32.29,400.0,32.33,32.33,32.29,32.29,400.0
2023-02-10 14:00:00,32.22,32.26,32.21,32.21,800.0,32.22,32.26,32.21,32.21,800.0
2023-02-10 14:30:00,32.27,32.27,32.16,32.22,600.0,32.27,32.27,32.16,32.22,600.0
2023-02-10 15:00:00,32.24,32.34,32.24,32.31,1300.0,32.24,32.34,32.24,32.31,1300.0
2023-02-10 15:30:00,32.28,32.38,32.28,32.32,2200.0,32.28,32.38,32.28,32.32,2200.0
2023-02-13 09:30:00,32.22,32.3,32.22,32.29,1328.0,32.22,32.3,32.22,32.29,1328.0
2023-02-13 10:00:00,32.26,32.27,32.1,32.19,3989.0,32.26,32.27,32.1,32.19,3989.0
2023-02-13 10:30:00,32.17,32.25,32.16,32.17,3397.0,32.17,32.25,32.16,32.17,3397.0
2023-02-13 11:00:00,32.19,32.22,32.14,32.17,4368.0,32.19,32.22,32.14,32.17,4368.0
2023-02-13 11:30:00,32.07,32.21,32.05,32.14,1600.0,32.07,32.21,32.05,32.14,1600.0
2023-02-13 12:00:00,32.16,32.23,32.14,32.2,2014.0,32.16,32.23,32.14,32.2,2014.0
2023-02-13 12:30:00,32.19,32.26,32.16,32.26,5921.0,32.19,32.26,32.16,32.26,5921.0
2023-02-13 13:00:00,32.32,32.32,32.23,32.29,4108.0,32.32,32.32,32.23,32.29,4108.0
2023-02-13 13:30:00,32.29,32.33,32.28,32.29,2381.0,32.29,32.33,32.28,32.29,2381.0
2023-02-13 14:00:00,32.31,32.32,32.26,32.26,1692.0,32.31,32.32,32.26,32.26,1692.0
2023-02-13 14:30:00,32.2,32.21,32.16,32.2,3936.0,32.2,32.21,32.16,32.2,3936.0
2023-02-13 15:00:00,32.19,32.23,32.17,32.17,4226.0,32.19,32.23,32.17,32.17,4226.0
2023-02-13 15:30:00,32.18,32.24,32.15,32.17,9035.0,32.18,32.24,32.15,32.17,9035.0
2023-02-14 09:30:00,31.74,32.01,31.74,32.01,1408.0,31.74,32.01,31.74,32.01,1408.0
2023-02-14 10:00:00,32.43,32.43,32.42,32.42,300.0,32.43,32.43,32.42,32.42,300.0
2023-02-14 10:30:00,32.43,32.43,32.04,32.06,900.0,32.43,32.43,32.04,32.06,900.0
2023-02-14 11:00:00,32.06,32.06,32.06,32.06,0.0,32.06,32.06,32.06,32.06,0.0
2023-02-14 11:30:00,32.03,32.03,32.0,32.0,217.0,32.03,32.03,32.0,32.0,217.0
2023-02-14 12:00:00,32.09,32.18,32.09,32.18,400.0,32.09,32.18,32.09,32.18,400.0
2023-02-14 12:30:00,32.22,32.22,32.19,32.19,300.0,32.22,32.22,32.19,32.19,300.0
2023-02-14 13:00:00,32.34,32.34,32.28,32.28,500.0,32.34,32.34,32.28,32.28,500.0
2023-02-14 13:30:00,32.26,32.27,32.26,32.26,800.0,32.26,32.27,32.26,32.26,800.0
2023-02-14 14:00:00,32.26,32.28,32.25,32.28,371.0,32.26,32.28,32.25,32.28,371.0
2023-02-14 14:30:00,32.32,32.32,32.26,32.29,800.0,32.32,32.32,32.26,32.29,800.0
2023-02-14 15:00:00,32.28,32.31,32.21,32.31,800.0,32.28,32.31,32.21,32.31,800.0
2023-02-14 15:30:00,32.27,32.47,32.27,32.42,2649.0,32.27,32.47,32.27,32.42,2649.0
2023-02-15 09:30:00,32.08,32.14,31.94,31.96,800.0,32.08,32.14,31.94,31.96,800.0
2023-02-15 10:00:00,31.86,32.06,31.79,32.06,1600.0,31.86,32.06,31.79,32.06,1600.0
2023-02-15 10:30:00,32.05,32.06,32.05,32.05,300.0,32.05,32.06,32.05,32.05,300.0
2023-02-15 11:00:00,32.03,32.03,32.03,32.03,100.0,32.03,32.03,32.03,32.03,100.0
2023-02-15 11:30:00,32.08,32.34,32.08,32.34,1100.0,32.08,32.34,32.08,32.34,1100.0
2023-02-15 12:00:00,32.27,32.27,32.15,32.15,978.0,32.27,32.27,32.15,32.15,978.0
2023-02-15 12:30:00,32.17,32.3,32.17,32.27,800.0,32.17,32.3,32.17,32.27,800.0
2023-02-15 13:00:00,32.29,32.39,32.29,32.39,507.0,32.29,32.39,32.29,32.39,507.0
2023-02-15 13:30:00,32.41,32.53,32.41,32.52,507.0,32.41,32.53,32.41,32.52,507.0
2023-02-15 14:00:00,32.66,32.79,32.66,32.79,300.0,32.66,32.79,32.66,32.79,300.0
2023-02-15 14:30:00,32.84,32.84,32.82,32.82,200.0,32.84,32.84,32.82,32.82,200.0
2023-02-15 15:00:00,32.91,32.91,32.73,32.78,9743.0,32.91,32.91,32.73,32.78,9743.0
2023-02-15 15:30:00,32.8,32.95,32.78,32.85,3410.0,32.8,32.95,32.78,32.85,3410.0
2023-02-16 09:30:00,32.24,32.24,32.04,32.11,1880.0,32.24,32.24,32.04,32.11,1880.0
2023-02-16 10:00:00,32.0,32.16,32.0,32.16,933.0,32.0,32.16,32.0,32.16,933.0
2023-02-16 10:30:00,32.22,32.24,32.16,32.19,1000.0,32.22,32.24,32.16,32.19,1000.0
2023-02-16 11:00:00,32.19,32.2,32.19,32.19,300.0,32.19,32.2,32.19,32.19,300.0
2023-02-16 11:30:00,32.22,32.26,32.22,32.24,400.0,32.22,32.26,32.22,32.24,400.0
2023-02-16 12:00:00,32.19,32.21,32.15,32.21,500.0,32.19,32.21,32.15,32.21,500.0
2023-02-16 12:30:00,32.37,32.38,32.26,32.26,1200.0,32.37,32.38,32.26,32.26,1200.0
2023-02-16 13:00:00,32.29,32.34,32.29,32.34,700.0,32.29,32.34,32.29,32.34,700.0
2023-02-16 13:30:00,32.36,32.5,32.36,32.5,800.0,32.36,32.5,32.36,32.5,800.0
2023-02-16 14:00:00,32.43,32.43,32.37,32.41,572.0,32.43,32.43,32.37,32.41,572.0
2023-02-16 14:30:00,32.46,32.46,32.4,32.42,1000.0,32.46,32.46,32.4,32.42,1000.0
2023-02-16 15:00:00,32.31,32.39,32.26,32.26,1905.0,32.31,32.39,32.26,32.26,1905.0
2023-02-16 15:30:00,32.2,32.2,31.91,31.92,2951.0,32.2,32.2,31.91,31.92,2951.0
2023-02-17 09:30:00,31.77,31.77,31.77,31.77,100.0,31.77,31.77,31.77,31.77,100.0
2023-02-17 10:00:00,31.79,32.02,31.76,32.01,1218.0,31.79,32.02,31.76,32.01,1218.0
2023-02-17 10:30:00,32.04,32.04,31.85,31.85,916.0,32.04,32.04,31.85,31.85,916.0
2023-02-17 11:00:00,31.87,31.92,31.78,31.78,1015.0,31.87,31.92,31.78,31.78,1015.0
2023-02-17 11:30:00,31.73,31.8,31.73,31.8,300.0,31.73,31.8,31.73,31.8,300.0
2023-02-17 12:00:00,31.85,31.85,31.77,31.77,500.0,31.85,31.85,31.77,31.77,500.0
2023-02-17 12:30:00,31.79,31.81,31.59,31.59,741.0,31.79,31.81,31.59,31.59,741.0
2023-02-17 13:00:00,31.6,31.68,31.6,31.68,200.0,31.6,31.68,31.6,31.68,200.0
2023-02-17 13:30:00,31.64,31.74,31.64,31.73,316.0,31.64,31.74,31.64,31.73,316.0
2023-02-17 14:00:00,31.8,31.8,31.77,31.77,476.0,31.8,31.8,31.77,31.77,476.0
2023-02-17 14:30:00,31.87,31.95,31.85,31.95,1000.0,31.87,31.95,31.85,31.95,1000.0
2023-02-17 15:00:00,31.98,31.98,31.93,31.93,700.0,31.98,31.98,31.93,31.93,700.0
2023-02-17 15:30:00,31.87,31.98,31.86,31.86,3527.0,31.87,31.98,31.86,31.86,3527.0
2023-02-21 09:30:00,31.28,31.61,31.28,31.4,400.0,31.28,31.61,31.28,31.4,400.0
2023-02-21 10:00:00,31.35,31.35,31.24,31.32,600.0,31.35,31.35,31.24,31.32,600.0
2023-02-21 10:30:00,31.18,31.18,31.01,31.03,600.0,31.18,31.18,31.01,31.03,600.0
2023-02-21 11:00:00,31.07,31.07,31.02,31.02,1150.0,31.07,31.07,31.02,31.02,1150.0
2023-02-21 11:30:00,31.03,31.12,30.96,31.01,1822.0,31.03,31.12,30.96,31.01,1822.0
2023-02-21 12:00:00,31.03,31.11,31.0,31.06,1421.0,31.03,31.11,31.0,31.06,1421.0
2023-02-21 12:30:00,31.0,31.04,31.0,31.04,300.0,31.0,31.04,31.0,31.04,300.0
2023-02-21 13:00:00,31.09,31.09,31.04,31.05,741.0,31.09,31.09,31.04,31.05,741.0
2023-02-21 13:30:00,31.07,31.07,31.03,31.03,1300.0,31.07,31.07,31.03,31.03,1300.0
2023-02-21 14:00:00,31.01,31.05,30.99,31.05,1810.0,31.01,31.05,30.99,31.05,1810.0
2023-02-21 14:30:00,31.09,31.1,31.05,31.06,509.0,31.09,31.1,31.05,31.06,509.0
2023-02-21 15:00:00,31.06,31.1,31.03,31.05,1866.0,31.06,31.1,31.03,31.05,1866.0
2023-02-21 15:30:00,31.09,31.1,31.0,31.01,3922.0,31.09,31.1,31.0,31.01,3922.0
2023-02-22 09:30:00,31.21,31.28,31.21,31.24,833.0,31.21,31.28,31.21,31.24,833.0
2023-02-22 10:00:00,31.0,31.01,30.76,30.76,1356.0,31.0,31.01,30.76,30.76,1356.0
2023-02-22 10:30:00,30.61,30.66,30.57,30.63,900.0,30.61,30.66,30.57,30.63,900.0
2023-02-22 11:00:00,30.63,30.69,30.63,30.69,700.0,30.63,30.69,30.63,30.69,700.0
2023-02-22 11:30:00,30.72,30.72,30.6,30.61,599.0,30.72,30.72,30.6,30.61,599.0
2023-02-22 12:00:00,30.67,30.74,30.67,30.74,200.0,30.67,30.74,30.67,30.74,200.0
2023-02-22 12:30:00,30.74,30.74,30.66,30.66,300.0,30.74,30.74,30.66,30.66,300.0
2023-02-22 13:00:00,30.66,30.84,30.66,30.84,617.0,30.66,30.84,30.66,30.84,617.0
2023-02-22 13:30:00,30.84,30.84,30.83,30.83,202.0,30.84,30.84,30.83,30.83,202.0
2023-02-22 14:00:00,30.74,30.74,30.62,30.65,814.0,30.74,30.74,30.62,30.65,814.0
2023-02-22 14:30:00,30.62,30.68,30.59,30.61,1093.0,30.62,30.68,30.59,30.61,1093.0
2023-02-22 15:00:00,30.58,30.66,30.54,30.65,1739.0,30.58,30.66,30.54,30.65,1739.0
2023-02-22 15:30:00,30.63,30.74,30.55,30.72,3929.0,30.63,30.74,30.55,30.72,3929.0
2023-02-23 09:30:00,31.64,31.64,31.42,31.44,620.0,31.64,31.64,31.42,31.44,620.0
2023-02-23 10:00:00,31.37,31.37,31.15,31.16,500.0,31.37,31.37,31.15,31.16,500.0
2023-02-23 10:30:00,31.17,31.17,31.04,31.14,1899.0,31.17,31.17,31.04,31.14,1899.0
2023-02-23 11:00:00,31.19,31.19,31.08,31.08,1200.0,31.19,31.19,31.08,31.08,1200.0
2023-02-23 11:30:00,30.99,30.99,30.77,30.77,500.0,30.99,30.99,30.77,30.77,500.0
2023-02-23 12:00:00,30.67,30.75,30.67,30.73,700.0,30.67,30.75,30.67,30.73,700.0
2023-02-23 12:30:00,30.72,30.72,30.6,30.7,1100.0,30.72,30.72,30.6,30.7,1100.0
2023-02-23 13:00:00,30.75,30.84,30.72,30.78,921.0,30.75,30.84,30.72,30.78,921.0
2023-02-23 13:30:00,30.79,30.91,30.77,30.91,917.0,30.79,30.91,30.77,30.91,917.0
2023-02-23 14:00:00,30.82,31.05,30.82,31.05,1100.0,30.82,31.05,30.82,31.05,1100.0
2023-02-23 14:30:00,31.07,31.22,31.07,31.08,3900.0,31.07,31.22,31.07,31.08,3900.0
2023-02-23 15:00:00,31.11,31.21,31.11,31.2,1606.0,31.11,31.21,31.11,31.2,1606.0
2023-02-23 15:30:00,31.22,31.29,31.07,31.07,2706.0,31.22,31.29,31.07,31.07,2706.0
2023-02-24 09:30:00,30.56,30.56,30.54,30.54,400.0,30.56,30.56,30.54,30.54,400.0
2023-02-24 10:00:00,30.55,30.55,30.42,30.46,800.0,30.55,30.55,30.42,30.46,800.0
2023-02-24 10:30:00,30.39,30.39,30.35,30.36,300.0,30.39,30.39,30.35,30.36,300.0
2023-02-24 11:00:00,30.37,30.42,30.36,30.39,800.0,30.37,30.42,30.36,30.39,800.0
2023-02-24 11:30:00,30.39,30.54,30.39,30.53,600.0,30.39,30.54,30.39,30.53,600.0
2023-02-24 12:00:00,30.49,30.49,30.33,30.33,1018.0,30.49,30.49,30.33,30.33,1018.0
2023-02-24 12:30:00,30.37,30.37,30.24,30.24,600.0,30.37,30.37,30.24,30.24,600.0
2023-02-24 13:00:00,30.27,30.38,30.27,30.38,1500.0,30.27,30.38,30.27,30.38,1500.0
2023-02-24 13:30:00,30.5,30.5,30.5,30.5,100.0,30.5,30.5,30.5,30.5,100.0
2023-02-24 14:00:00,30.52,30.57,30.48,30.48,1500.0,30.52,30.57,30.48,30.48,1500.0
2023-02-24 14:30:00,30.51,30.64,30.51,30.64,1304.0,30.51,30.64,30.51,30.64,1304.0
2023-02-24 15:00:00,30.59,30.61,30.5,30.54,1800.0,30.59,30.61,30.5,30.54,1800.0
2023-02-24 15:30:00,30.52,30.54,30.49,30.5,4800.0,30.52,30.54,30.49,30.5,4800.0
2023-02-27 09:30:00,31.03,31.03,31.03,31.03,100.0,31.03,31.03,31.03,31.03,100.0
2023-02-27 10:00:00,30.88,30.89,30.86,30.86,400.0,30.88,30.89,30.86,30.86,400.0
2023-02-27 10:30:00,30.86,30.87,30.82,30.87,500.0,30.86,30.87,30.82,30.87,500.0
2023-02-27 11:00:00,30.91,30.99,30.91,30.93,1100.0,30.91,30.99,30.91,30.93,1100.0
2023-02-27 11:30:00,30.85,30.91,30.84,30.84,700.0,30.85,30.91,30.84,30.84,700.0
2023-02-27 12:00:00,30.87,30.88,30.85,30.85,500.0,30.87,30.88,30.85,30.85,500.0
2023-02-27 12:30:00,30.93,30.93,30.87,30.91,800.0,30.93,30.93,30.87,30.91,800.0
2023-02-27 13:00:00,30.92,30.92,30.86,30.9,1000.0,30.92,30.92,30.86,30.9,1000.0
2023-02-27 13:30:00,30.85,30.89,30.85,30.88,600.0,30.85,30.89,30.85,30.88,600.0
2023-02-27 14:00:00,30.94,30.94,30.86,30.86,800.0,30.94,30.94,30.86,30.86,800.0
2023-02-27 14:30:00,30.85,30.86,30.62,30.62,1100.0,30.85,30.86,30.62,30.62,1100.0
2023-02-27 15:00:00,30.61,30.67,30.53,30.6,3000.0,30.61,30.67,30.53,30.6,3000.0
2023-02-27 15:30:00,30.59,30.62,30.48,30.5,2700.0,30.59,30.62,30.48,30.5,2700.0
2023-02-28 09:30:00,30.43,30.89,30.43,30.89,2800.0,30.43,30.89,30.43,30.89,2800.0
2023-02-28 10:00:00,30.91,30.91,30.86,30.91,300.0,30.91,30.91,30.86,30.91,300.0
2023-02-28 10:30:00,30.89,30.92,30.86,30.87,1016.0,30.89,30.92,30.86,30.87,1016.0
2023-02-28 11:00:00,30.95,31.07,30.95,31.04,1201.0,30.95,31.07,30.95,31.04,1201.0
2023-02-28 11:30:00,31.04,31.04,30.95,30.98,1630.0,31.04,31.04,30.95,30.98,1630.0
2023-02-28 12:00:00,31.05,31.05,31.03,31.03,300.0,31.05,31.05,31.03,31.03,300.0
2023-02-28 12:30:00,31.01,31.09,31.01,31.09,1387.0,31.01,31.09,31.01,31.09,1387.0
2023-02-28 13:00:00,31.11,31.11,31.07,31.07,300.0,31.11,31.11,31.07,31.07,300.0
2023-02-28 13:30:00,31.08,31.18,31.07,31.13,1500.0,31.08,31.18,31.07,31.13,1500.0
2023-02-28 14:00:00,31.18,31.18,31.13,31.14,1500.0,31.18,31.18,31.13,31.14,1500.0
2023-02-28 14:30:00,31.13,31.22,31.13,31.17,1100.0,31.13,31.22,31.13,31.17,1100.0
2023-02-28 15:00:00,31.17,31.2,31.05,31.06,2786.0,31.17,31.2,31.05,31.06,2786.0
2023-02-28 15:30:00,31.05,31.16,30.79,30.79,7700.0,31.05,31.16,30.79,30.79,7700.0
2023-03-01 09:30:00,30.97,31.14,30.97,31.14,200.0,30.97,31.14,30.97,31.14,200.0
2023-03-01 10:00:00,31.3,31.3,30.93,30.94,2504.0,31.3,31.3,30.93,30.94,2504.0
2023-03-01 10:30:00,30.88,31.09,30.88,30.99,800.0,30.88,31.09,30.88,30.99,800.0
2023-03-01 11:00:00,30.94,30.96,30.76,30.87,700.0,30.94,30.96,30.76,30.87,700.0
2023-03-01 11:30:00,30.86,31.05,30.86,31.05,600.0,30.86,31.05,30.86,31.05,600.0
2023-03-01 12:00:00,31.08,31.08,31.08,31.08,100.0,31.08,31.08,31.08,31.08,100.0
2023-03-01 12:30:00,31.16,31.16,31.13,31.13,500.0,31.16,31.16,31.13,31.13,500.0
2023-03-01 13:00:00,31.09,31.09,31.09,31.09,300.0,31.09,31.09,31.09,31.09,300.0
2023-03-01 13:30:00,30.93,30.97,30.93,30.95,715.0,30.93,30.97,30.93,30.95,715.0
2023-03-01 14:00:00,30.96,30.99,30.93,30.99,700.0,30.96,30.99,30.93,30.99,700.0
2023-03-01 14:30:00,30.88,30.95,30.87,30.94,900.0,30.88,30.95,30.87,30.94,900.0
2023-03-01 15:00:00,30.94,30.97,30.91,30.91,1100.0,30.94,30.97,30.91,30.91,1100.0
2023-03-01 15:30:00,30.92,31.11,30.92,31.11,2813.0,30.92,31.11,30.92,31.11,2813.0
2023-03-02 09:30:00,30.53,30.63,30.52,30.63,300.0,30.53,30.63,30.52,30.63,300.0
2023-03-02 10:00:00,30.76,30.79,30.76,30.76,600.0,30.76,30.79,30.76,30.76,600.0
2023-03-02 10:30:00,30.78,30.98,30.77,30.96,900.0,30.78,30.98,30.77,30.96,900.0
2023-03-02 11:00:00,30.94,30.94,30.88,30.88,500.0,30.94,30.94,30.88,30.88,500.0
2023-03-02 11:30:00,30.88,30.88,30.88,30.88,0.0,30.88,30.88,30.88,30.88,0.0
2023-03-02 12:00:00,30.93,30.95,30.9,30.95,400.0,30.93,30.95,30.9,30.95,400.0
2023-03-02 12:30:00,30.96,30.97,30.93,30.97,609.0,30.96,30.97,30.93,30.97,609.0
2023-03-02 13:00:00,30.96,30.96,30.86,30.92,600.0,30.96,30.96,30.86,30.92,600.0
2023-03-02 13:30:00,31.04,31.2,31.02,31.2,536.0,31.04,31.2,31.02,31.2,536.0
2023-03-02 14:00:00,31.2,31.29,31.2,31.23,1954.0,31.2,31.29,31.2,31.23,1954.0
2023-03-02 14:30:00,31.31,31.33,31.31,31.32,300.0,31.31,31.33,31.31,31.32,300.0
2023-03-02 15:00:00,31.34,31.48,31.34,31.43,2049.0,31.34,31.48,31.34,31.43,2049.0
2023-03-02 15:30:00,31.44,31.59,31.42,31.47,4336.0,31.44,31.59,31.42,31.47,4336.0
2023-03-03 09:30:00,31.54,31.54,31.3,31.35,1119.0,31.54,31.54,31.3,31.35,1119.0
2023-03-03 10:00:00,31.15,31.36,31.15,31.25,1400.0,31.15,31.36,31.15,31.25,1400.0
2023-03-03 10:30:00,31.21,31.29,31.21,31.28,600.0,31.21,31.29,31.21,31.28,600.0
2023-03-03 11:00:00,31.31,31.39,31.29,31.39,400.0,31.31,31.39,31.29,31.39,400.0
2023-03-03 11:30:00,31.41,31.5,31.41,31.5,800.0,31.41,31.5,31.41,31.5,800.0
2023-03-03 12:00:00,31.45,31.49,31.45,31.47,608.0,31.45,31.49,31.45,31.47,608.0
2023-03-03 12:30:00,31.51,31.58,31.51,31.58,400.0,31.51,31.58,31.51,31.58,400.0
2023-03-03 13:00:00,31.55,31.55,31.55,31.55,200.0,31.55,31.55,31.55,31.55,200.0
2023-03-03 13:30:00,31.6,31.71,31.6,31.71,400.0,31.6,31.71,31.6,31.71,400.0
2023-03-03 14:00:00,31.67,31.68,31.67,31.68,200.0,31.67,31.68,31.67,31.68,200.0
2023-03-03 14:30:00,31.58,31.58,31.58,31.58,100.0,31.58,31.58,31.58,31.58,100.0
2023-03-03 15:00:00,31.56,31.62,31.56,31.62,700.0,31.56,31.62,31.56,31.62,700.0
2023-03-03 15:30:00,31.63,31.72,31.63,31.69,1100.0,31.63,31.72,31.63,31.69,1100.0
2023-03-06 09:30:00,31.47,31.47,31.47,31.47,100.0,31.47,31.47,31.47,31.47,100.0
2023-03-06 10:00:00,31.45,31.45,31.38,31.41,1200.0,31.45,31.45,31.38,31.41,1200.0
2023-03-06 10:30:00,31.35,31.4,31.34,31.4,5881.0,31.35,31.4,31.34,31.4,5881.0
2023-03-06 11:00:00,31.39,31.39,31.26,31.26,1352.0,31.39,31.39,31.26,31.26,1352.0
2023-03-06 11:30:00,31.07,31.07,31.0,31.0,400.0,31.07,31.07,31.0,31.0,400.0
2023-03-06 12:00:00,30.99,31.08,30.94,30.94,1900.0,30.99,31.08,30.94,30.94,1900.0
2023-03-06 12:30:00,30.94,30.99,30.75,30.79,2922.0,30.94,30.99,30.75,30.79,2922.0
2023-03-06 13:00:00,30.8,30.84,30.7,30.72,2500.0,30.8,30.84,30.7,30.72,2500.0
2023-03-06 13:30:00,30.73,30.73,30.64,30.64,900.0,30.73,30.73,30.64,30.64,900.0
2023-03-06 14:00:00,30.62,30.63,30.51,30.51,1100.0,30.62,30.63,30.51,30.51,1100.0
2023-03-06 14:30:00,30.5,30.56,30.48,30.5,1508.0,30.5,30.56,30.48,30.5,1508.0
2023-03-06 15:00:00,30.47,30.5,30.31,30.31,1352.0,30.47,30.5,30.31,30.31,1352.0
2023-03-06 15:30:00,30.33,30.51,30.33,30.5,3200.0,30.33,30.51,30.33,30.5,3200.0
2023-03-07 09:30:00,30.5,30.71,30.48,30.48,2500.0,30.5,30.71,30.48,30.48,2500.0
2023-03-07 10:00:00,30.52,30.52,30.21,30.3,1486.0,30.52,30.52,30.21,30.3,1486.0
2023-03-07 10:30:00,30.42,30.47,30.26,30.3,2200.0,30.42,30.47,30.26,30.3,2200.0
2023-03-07 11:00:00,30.29,30.45,30.29,30.45,538.0,30.29,30.45,30.29,30.45,538.0
2023-03-07 11:30:00,30.5,30.53,30.46,30.49,1000.0,30.5,30.53,30.46,30.49,1000.0
2023-03-07 12:00:00,30.44,30.61,30.38,30.61,1300.0,30.44,30.61,30.38,30.61,1300.0
2023-03-07 12:30:00,30.58,30.58,30.55,30.55,400.0,30.58,30.58,30.55,30.55,400.0
2023-03-07 13:00:00,30.53,30.53,30.38,30.38,1000.0,30.53,30.53,30.38,30.38,1000.0
2023-03-07 13:30:00,30.39,30.39,30.17,30.22,600.0,30.39,30.39,30.17,30.22,600.0
2023-03-07 14:00:00,30.22,30.22,30.13,30.16,2000.0,30.22,30.22,30.13,30.16,2000.0
2023-03-07 14:30:00,30.16,30.16,30.09,30.09,1800.0,30.16,30.16,30.09,30.09,1800.0
2023-03-07 15:00:00,30.12,30.17,30.09,30.12,950.0,30.12,30.17,30.09,30.12,950.0
2023-03-07 15:30:00,30.12,30.25,30.12,30.21,2798.0,30.12,30.25,30.12,30.21,2798.0
2023-03-08 09:30:00,30.62,30.62,30.41,30.55,500.0,30.62,30.62,30.41,30.55,500.0
2023-03-08 10:00:00,30.57,30.65,30.51,30.64,4723.0,30.57,30.65,30.51,30.64,4723.0
2023-03-08 10:30:00,30.93,30.93,30.69,30.69,700.0,30.93,30.93,30.69,30.69,700.0
2023-03-08 11:00:00,30.73,30.85,30.73,30.85,403.0,30.73,30.85,30.73,30.85,403.0
2023-03-08 11:30:00,30.77,30.82,30.72,30.82,505.0,30.77,30.82,30.72,30.82,505.0
2023-03-08 12:00:00,30.66,30.68,30.62,30.62,1125.0,30.66,30.68,30.62,30.62,1125.0
2023-03-08 12:30:00,30.55,30.62,30.55,30.62,806.0,30.55,30.62,30.55,30.62,806.0
2023-03-08 13:00:00,30.62,30.62,30.58,30.61,700.0,30.62,30.62,30.58,30.61,700.0
2023-03-08 13:30:00,30.55,30.56,30.47,30.48,904.0,30.55,30.56,30.47,30.48,904.0
2023-03-08 14:00:00,30.52,30.58,30.5,30.58,1000.0,30.52,30.58,30.5,30.58,1000.0
2023-03-08 14:30:00,30.59,30.59,30.56,30.56,900.0,30.59,30.59,30.56,30.56,900.0
2023-03-08 15:00:00,30.5,30.59,30.5,30.59,900.0,30.5,30.59,30.5,30.59,900.0
2023-03-08 15:30:00,30.62,30.82,30.62,30.81,2309.0,30.62,30.82,30.62,30.81,2309.0
2023-03-09 09:30:00,30.93,30.95,30.86,30.86,300.0,30.93,30.95,30.86,30.86,300.0
2023-03-09 10:00:00,30.93,31.0,30.86,30.86,500.0,30.93,31.0,30.86,30.86,500.0
2023-03-09 10:30:00,31.05,31.09,31.05,31.09,606.0,31.05,31.09,31.05,31.09,606.0
2023-03-09 11:00:00,30.86,30.93,30.83,30.93,400.0,30.86,30.93,30.83,30.93,400.0
2023-03-09 11:30:00,30.87,30.89,30.82,30.86,4824.0,30.87,30.89,30.82,30.86,4824.0
2023-03-09 12:00:00,30.75,30.77,30.67,30.77,1000.0,30.75,30.77,30.67,30.77,1000.0
2023-03-09 12:30:00,30.75,30.77,30.7,30.7,507.0,30.75,30.77,30.7,30.7,507.0
2023-03-09 13:00:00,30.47,30.47,30.43,30.43,405.0,30.47,30.47,30.43,30.43,405.0
2023-03-09 13:30:00,30.3,30.3,30.26,30.26,821.0,30.3,30.3,30.26,30.26,821.0
2023-03-09 14:00:00,30.22,30.25,30.17,30.22,1300.0,30.22,30.25,30.17,30.22,1300.0
2023-03-09 14:30:00,30.21,30.29,30.19,30.23,900.0,30.21,30.29,30.19,30.23,900.0
2023-03-09 15:00:00,30.22,30.22,29.99,30.18,2697.0,30.22,30.22,29.99,30.18,2697.0
2023-03-09 15:30:00,30.13,30.23,30.1,30.12,2800.0,30.13,30.23,30.1,30.12,2800.0
2023-03-10 09:30:00,29.75,29.9,29.44,29.46,1733.0,29.75,29.9,29.44,29.46,1733.0
2023-03-10 10:00:00,29.69,29.69,29.66,29.67,600.0,29.69,29.69,29.66,29.67,600.0
2023-03-10 10:30:00,29.75,29.77,29.56,29.56,1126.0,29.75,29.77,29.56,29.56,1126.0
2023-03-10 11:00:00,29.87,29.92,29.78,29.85,800.0,29.87,29.92,29.78,29.85,800.0
2023-03-10 11:30:00,30.0,30.02,29.85,29.85,800.0,30.0,30.02,29.85,29.85,800.0
2023-03-10 12:00:00,29.86,29.86,29.67,29.7,1286.0,29.86,29.86,29.67,29.7,1286.0
2023-03-10 12:30:00,29.72,29.85,29.7,29.7,900.0,29.72,29.85,29.7,29.7,900.0
2023-03-10 13:00:00,29.6,29.67,29.42,29.44,1510.0,29.6,29.67,29.42,29.44,1510.0
2023-03-10 13:30:00,29.36,29.38,29.31,29.32,1700.0,29.36,29.38,29.31,29.32,1700.0
2023-03-10 14:00:00,29.37,29.53,29.34,29.46,1000.0,29.37,29.53,29.34,29.46,1000.0
2023-03-10 14:30:00,29.43,29.46,29.34,29.38,1600.0,29.43,29.46,29.34,29.38,1600.0
2023-03-10 15:00:00,29.39,29.45,29.31,29.35,1720.0,29.39,29.45,29.31,29.35,1720.0
2023-03-10 15:30:00,29.33,29.47,29.29,29.33,4122.0,29.33,29.47,29.29,29.33,4122.0
2023-03-13 09:30:00,28.84,29.19,28.84,29.1,1118.0,28.84,29.19,28.84,29.1,1118.0
2023-03-13 10:00:00,28.97,29.02,28.87,28.94,923.0,28.97,29.02,28.87,28.94,923.0
2023-03-13 10:30:00,28.84,29.1,28.81,29.1,888.0,28.84,29.1,28.81,29.1,888.0
2023-03-13 11:00:00,29.12,29.4,29.12,29.4,1400.0,29.12,29.4,29.12,29.4,1400.0
2023-03-13 11:30:00,29.33,29.34,29.17,29.19,1340.0,29.33,29.34,29.17,29.19,1340.0
2023-03-13 12:00:00,29.16,29.19,28.91,28.91,513.0,29.16,29.19,28.91,28.91,513.0
2023-03-13 12:30:00,28.89,28.94,28.81,28.81,1200.0,28.89,28.94,28.81,28.81,1200.0
2023-03-13 13:00:00,28.81,29.01,28.78,28.89,600.0,28.81,29.01,28.78,28.89,600.0
2023-03-13 13:30:00,28.91,29.04,28.88,29.04,600.0,28.91,29.04,28.88,29.04,600.0
2023-03-13 14:00:00,29.06,29.27,29.06,29.22,900.0,29.06,29.27,29.06,29.22,900.0
2023-03-13 14:30:00,29.3,29.3,29.18,29.27,1612.0,29.3,29.3,29.18,29.27,1612.0
2023-03-13 15:00:00,29.31,29.31,29.11,29.11,1724.0,29.31,29.31,29.11,29.11,1724.0
2023-03-13 15:30:00,29.12,29.26,29.12,29.14,3831.0,29.12,29.26,29.12,29.14,3831.0
2023-03-14 09:30:00,29.87,29.96,29.71,29.85,1310.0,29.87,29.96,29.71,29.85,1310.0
2023-03-14 10:00:00,29.76,30.07,29.73,30.07,611.0,29.76,30.07,29.73,30.07,611.0
2023-03-14 10:30:00,30.12,30.23,30.12,30.22,700.0,30.12,30.23,30.12,30.22,700.0
2023-03-14 11:00:00,30.15,30.28,30.13,30.28,800.0,30.15,30.28,30.13,30.28,800.0
2023-03-14 11:30:00,30.28,30.3,30.27,30.3,500.0,30.28,30.3,30.27,30.3,500.0
2023-03-14 12:00:00,30.31,30.39,30.25,30.25,1003.0,30.31,30.39,30.25,30.25,1003.0
2023-03-14 12:30:00,30.27,30.3,30.26,30.26,615.0,30.27,30.3,30.26,30.26,615.0
2023-03-14 13:00:00,30.3,30.3,29.95,30.02,1650.0,30.3,30.3,29.95,30.02,1650.0
2023-03-14 13:30:00,29.98,30.0,29.93,29.93,1448.0,29.98,30.0,29.93,29.93,1448.0
2023-03-14 14:00:00,29.79,29.84,29.66,29.84,2483.0,29.79,29.84,29.66,29.84,2483.0
2023-03-14 14:30:00,29.89,29.89,29.79,29.79,1400.0,29.89,29.89,29.79,29.79,1400.0
2023-03-14 15:00:00,29.79,29.81,29.62,29.68,1700.0,29.79,29.81,29.62,29.68,1700.0
2023-03-14 15:30:00,29.66,30.07,29.63,30.07,5588.0,29.66,30.07,29.63,30.07,5588.0
2023-03-15 09:30:00,29.45,29.45,29.45,29.45,100.0,29.45,29.45,29.45,29.45,100.0
2023-03-15 10:00:00,29.25,29.39,29.2,29.25,1244.0,29.25,29.39,29.2,29.25,1244.0
2023-03-15 10:30:00,29.22,29.22,29.1,29.17,1011.0,29.22,29.22,29.1,29.17,1011.0
2023-03-15 11:00:00,29.17,29.4,29.17,29.4,1200.0,29.17,29.4,29.17,29.4,1200.0
2023-03-15 11:30:00,29.4,29.44,29.23,29.34,2776.0,29.4,29.44,29.23,29.34,2776.0
2023-03-15 12:00:00,29.32,29.32,29.08,29.09,1900.0,29.32,29.32,29.08,29.09,1900.0
2023-03-15 12:30:00,29.16,29.25,29.08,29.13,5763.0,29.16,29.25,29.08,29.13,5763.0
2023-03-15 13:00:00,29.11,29.47,29.1,29.47,3326.0,29.11,29.47,29.1,29.47,3326.0
2023-03-15 13:30:00,29.43,29.47,29.23,29.35,1800.0,29.43,29.47,29.23,29.35,1800.0
2023-03-15 14:00:00,29.29,29.68,29.24,29.68,1700.0,29.29,29.68,29.24,29.68,1700.0
2023-03-15 14:30:00,29.6,29.68,29.46,29.55,3122.0,29.6,29.68,29.46,29.55,3122.0
2023-03-15 15:00:00,29.62,29.7,29.52,29.7,2500.0,29.62,29.7,29.52,29.7,2500.0
2023-03-15 15:30:00,29.69,29.71,29.45,29.6,3700.0,29.69,29.71,29.45,29.6,3700.0
2023-03-16 09:30:00,29.37,29.5,29.37,29.5,300.0,29.37,29.5,29.37,29.5,300.0
2023-03-16 10:00:00,29.37,29.41,29.33,29.37,880.0,29.37,29.41,29.33,29.37,880.0
2023-03-16 10:30:00,29.39,29.78,29.37,29.78,1292.0,29.39,29.78,29.37,29.78,1292.0
2023-03-16 11:00:00,29.7,29.72,29.7,29.72,200.0,29.7,29.72,29.7,29.72,200.0
2023-03-16 11:30:00,29.75,29.85,29.67,29.74,2135.0,29.75,29.85,29.67,29.74,2135.0
2023-03-16 12:00:00,29.43,29.48,29.43,29.45,300.0,29.43,29.48,29.43,29.45,300.0
2023-03-16 12:30:00,29.47,29.78,29.45,29.78,696.0,29.47,29.78,29.45,29.78,696.0
2023-03-16 13:00:00,29.78,29.81,29.67,29.67,600.0,29.78,29.81,29.67,29.67,600.0
2023-03-16 13:30:00,29.75,29.75,29.58,29.58,1200.0,29.75,29.75,29.58,29.58,1200.0
2023-03-16 14:00:00,29.51,29.61,29.49,29.61,1977.0,29.51,29.61,29.49,29.61,1977.0
2023-03-16 14:30:00,29.66,29.74,29.65,29.72,4845.0,29.66,29.74,29.65,29.72,4845.0
2023-03-16 15:00:00,29.7,29.87,29.68,29.87,2000.0,29.7,29.87,29.68,29.87,2000.0
2023-03-16 15:30:00,29.79,29.83,29.68,29.69,4222.0,29.79,29.83,29.68,29.69,4222.0
2023-03-17 09:30:00,29.43,29.57,29.43,29.57,331.0,29.43,29.57,29.43,29.57,331.0
2023-03-17 10:00:00,29.46,29.6,29.28,29.31,1612.0,29.46,29.6,29.28,29.31,1612.0
2023-03-17 10:30:00,29.34,29.34,29.15,29.15,1100.0,29.34,29.34,29.15,29.15,1100.0
2023-03-17 11:00:00,29.16,29.23,29.05,29.05,2111.0,29.16,29.23,29.05,29.05,2111.0
2023-03-17 11:30:00,29.14,29.23,29.08,29.21,1600.0,29.14,29.23,29.08,29.21,1600.0
2023-03-17 12:00:00,29.17,29.26,29.16,29.26,926.0,29.17,29.26,29.16,29.26,926.0
2023-03-17 12:30:00,29.39,29.39,29.14,29.22,1600.0,29.39,29.39,29.14,29.22,1600.0
2023-03-17 13:00:00,29.21,29.29,29.21,29.22,1438.0,29.21,29.29,29.21,29.22,1438.0
2023-03-17 13:30:00,29.23,29.3,29.2,29.2,1508.0,29.23,29.3,29.2,29.2,1508.0
2023-03-17 14:00:00,29.33,29.33,29.19,29.19,2492.0,29.33,29.33,29.19,29.19,2492.0
2023-03-17 14:30:00,29.18,29.22,29.08,29.21,1821.0,29.18,29.22,29.08,29.21,1821.0
2023-03-17 15:00:00,29.18,29.28,29.14,29.25,2208.0,29.18,29.28,29.14,29.25,2208.0
2023-03-17 15:30:00,29.19,29.2,29.1,29.11,7903.0,29.19,29.2,29.1,29.11,7903.0
2023-03-20 09:30:00,29.64,29.68,29.57,29.67,1434.0,29.64,29.68,29.57,29.67,1434.0
2023-03-20 10:00:00,29.66,29.74,29.66,29.72,500.0,29.66,29.74,29.66,29.72,500.0
2023-03-20 10:30:00,29.81,30.06,29.81,30.06,2010.0,29.81,30.06,29.81,30.06,2010.0
2023-03-20 11:00:00,30.13,30.2,30.07,30.19,5470.0,30.13,30.2,30.07,30.19,5470.0
2023-03-20 11:30:00,30.24,30.61,30.24,30.45,2732.0,30.24,30.61,30.24,30.45,2732.0
2023-03-20 12:00:00,30.45,30.56,30.35,30.56,5876.0,30.45,30.56,30.35,30.56,5876.0
2023-03-20 12:30:00,30.57,30.78,30.56,30.77,4060.0,30.57,30.78,30.56,30.77,4060.0
2023-03-20 13:00:00,30.71,30.72,30.6,30.63,2899.0,30.71,30.72,30.6,30.63,2899.0
2023-03-20 13:30:00,30.69,30.75,30.63,30.72,2165.0,30.69,30.75,30.63,30.72,2165.0
2023-03-20 14:00:00,30.76,30.88,30.73,30.88,2210.0,30.76,30.88,30.73,30.88,2210.0
2023-03-20 14:30:00,30.87,30.97,30.73,30.73,3700.0,30.87,30.97,30.73,30.73,3700.0
2023-03-20 15:00:00,30.76,31.0,30.76,30.9,13672.0,30.76,31.0,30.76,30.9,13672.0
2023-03-20 15:30:00,30.88,31.06,30.88,30.96,27279.0,30.88,31.06,30.88,30.96,27279.0
2023-03-21 09:30:00,31.14,31.15,31.0,31.15,1700.0,31.14,31.15,31.0,31.15,1700.0
2023-03-21 10:00:00,31.09,31.14,30.76,30.76,7262.0,31.09,31.14,30.76,30.76,7262.0
2023-03-21 10:30:00,30.85,30.92,30.69,30.69,1400.0,30.85,30.92,30.69,30.69,1400.0
2023-03-21 11:00:00,30.69,30.79,30.68,30.78,1623.0,30.69,30.79,30.68,30.78,1623.0
2023-03-21 11:30:00,30.5,30.55,30.47,30.54,2315.0,30.5,30.55,30.47,30.54,2315.0
2023-03-21 12:00:00,30.52,30.65,30.51,30.57,1200.0,30.52,30.65,30.51,30.57,1200.0
2023-03-21 12:30:00,30.57,30.62,30.51,30.55,1400.0,30.57,30.62,30.51,30.55,1400.0
2023-03-21 13:00:00,30.5,30.52,30.46,30.52,1634.0,30.5,30.52,30.46,30.52,1634.0
2023-03-21 13:30:00,30.58,30.65,30.54,30.64,2506.0,30.58,30.65,30.54,30.64,2506.0
2023-03-21 14:00:00,30.63,30.68,30.6,30.64,1500.0,30.63,30.68,30.6,30.64,1500.0
2023-03-21 14:30:00,30.66,30.81,30.66,30.81,1566.0,30.66,30.81,30.66,30.81,1566.0
2023-03-21 15:00:00,30.8,30.91,30.8,30.87,2720.0,30.8,30.91,30.8,30.87,2720.0
2023-03-21 15:30:00,30.88,31.0,30.8,30.8,5940.0,30.88,31.0,30.8,30.8,5940.0
2023-03-22 09:30:00,32.1,32.81,32.1,32.59,9835.0,32.1,32.81,32.1,32.59,9835.0
2023-03-22 10:00:00,32.55,32.81,32.4,32.81,3500.0,32.55,32.81,32.4,32.81,3500.0
2023-03-22 10:30:00,32.82,33.1,32.81,32.92,3400.0,32.82,33.1,32.81,32.92,3400.0
2023-03-22 11:00:00,32.89,32.89,32.74,32.77,700.0,32.89,32.89,32.74,32.77,700.0
2023-03-22 11:30:00,32.78,33.08,32.78,33.07,6855.0,32.78,33.08,32.78,33.07,6855.0
2023-03-22 12:00:00,33.06,33.06,32.9,32.93,4053.0,33.06,33.06,32.9,32.93,4053.0
2023-03-22 12:30:00,32.97,33.02,32.95,32.95,2895.0,32.97,33.02,32.95,32.95,2895.0
2023-03-22 13:00:00,32.91,32.96,32.87,32.95,2317.0,32.91,32.96,32.87,32.95,2317.0
2023-03-22 13:30:00,32.96,32.98,32.83,32.98,1900.0,32.96,32.98,32.83,32.98,1900.0
2023-03-22 14:00:00,33.01,33.09,32.86,33.0,3841.0,33.01,33.09,32.86,33.0,3841.0
2023-03-22 14:30:00,33.03,33.12,32.71,32.77,4612.0,33.03,33.12,32.71,32.77,4612.0
2023-03-22 15:00:00,32.6,32.97,32.33,32.82,5480.0,32.6,32.97,32.33,32.82,5480.0
2023-03-22 15:30:00,32.72,32.72,32.02,32.02,6950.0,32.72,32.72,32.02,32.02,6950.0
2023-03-23 09:30:00,32.38,32.38,32.26,32.32,2465.0,32.38,32.38,32.26,32.32,2465.0
2023-03-23 10:00:00,32.46,32.6,32.46,32.51,1700.0,32.46,32.6,32.46,32.51,1700.0
2023-03-23 10:30:00,32.55,32.79,32.55,32.79,700.0,32.55,32.79,32.55,32.79,700.0
2023-03-23 11:00:00,32.87,32.88,32.83,32.83,1600.0,32.87,32.88,32.83,32.83,1600.0
2023-03-23 11:30:00,32.83,32.98,32.81,32.98,1300.0,32.83,32.98,32.81,32.98,1300.0
2023-03-23 12:00:00,32.95,33.03,32.81,32.81,1437.0,32.95,33.03,32.81,32.81,1437.0
2023-03-23 12:30:00,32.84,32.85,32.7,32.7,800.0,32.84,32.85,32.7,32.7,800.0
2023-03-23 13:00:00,32.67,32.78,32.47,32.47,700.0,32.67,32.78,32.47,32.47,700.0
2023-03-23 13:30:00,32.53,32.6,32.34,32.34,400.0,32.53,32.6,32.34,32.34,400.0
2023-03-23 14:00:00,32.41,32.42,32.03,32.04,2000.0,32.41,32.42,32.03,32.04,2000.0
2023-03-23 14:30:00,31.95,31.97,31.79,31.88,2844.0,31.95,31.97,31.79,31.88,2844.0
2023-03-23 15:00:00,32.04,32.2,31.95,32.17,3810.0,32.04,32.2,31.95,32.17,3810.0
2023-03-23 15:30:00,32.14,32.52,32.14,32.35,11566.0,32.14,32.52,32.14,32.35,11566.0
2023-03-24 09:30:00,31.82,31.83,31.82,31.83,1000.0,31.82,31.83,31.82,31.83,1000.0
2023-03-24 10:00:00,32.13,32.24,31.96,32.05,1300.0,32.13,32.24,31.96,32.05,1300.0
2023-03-24 10:30:00,31.99,31.99,31.85,31.85,300.0,31.99,31.99,31.85,31.85,300.0
2023-03-24 11:00:00,31.85,31.85,31.67,31.73,800.0,31.85,31.85,31.67,31.73,800.0
2023-03-24 11:30:00,31.69,31.86,31.69,31.86,1400.0,31.69,31.86,31.69,31.86,1400.0
2023-03-24 12:00:00,31.86,31.95,31.77,31.82,2058.0,31.86,31.95,31.77,31.82,2058.0
2023-03-24 12:30:00,31.88,31.98,31.87,31.94,1400.0,31.88,31.98,31.87,31.94,1400.0
2023-03-24 13:00:00,31.92,31.98,31.84,31.96,1400.0,31.92,31.98,31.84,31.96,1400.0
2023-03-24 13:30:00,31.98,32.02,31.92,31.94,3680.0,31.98,32.02,31.92,31.94,3680.0
2023-03-24 14:00:00,31.99,32.0,31.95,31.96,2700.0,31.99,32.0,31.95,31.96,2700.0
2023-03-24 14:30:00,32.01,32.02,31.93,31.94,2800.0,32.01,32.02,31.93,31.94,2800.0
2023-03-24 15:00:00,31.96,32.11,31.92,32.09,3782.0,31.96,32.11,31.92,32.09,3782.0
2023-03-24 15:30:00,32.1,32.1,31.77,31.85,13756.0,32.1,32.1,31.77,31.85,13756.0
2023-03-27 09:30:00,31.87,32.01,31.77,31.77,1515.0,31.87,32.01,31.77,31.77,1515.0
2023-03-27 10:00:00,31.79,31.8,31.55,31.55,2171.0,31.79,31.8,31.55,31.55,2171.0
2023-03-27 10:30:00,31.55,31.61,31.25,31.25,4001.0,31.55,31.61,31.25,31.25,4001.0
2023-03-27 11:00:00,31.24,31.3,31.2,31.2,1661.0,31.24,31.3,31.2,31.2,1661.0
2023-03-27 11:30:00,31.27,31.27,30.94,30.94,1100.0,31.27,31.27,30.94,30.94,1100.0
2023-03-27 12:00:00,30.97,31.09,30.92,31.06,2855.0,30.97,31.09,30.92,31.06,2855.0
2023-03-27 12:30:00,31.1,31.15,31.0,31.15,2132.0,31.1,31.15,31.0,31.15,2132.0
2023-03-27 13:00:00,31.24,31.39,31.24,31.39,1766.0,31.24,31.39,31.24,31.39,1766.0
2023-03-27 13:30:00,31.41,31.49,31.34,31.38,1198.0,31.41,31.49,31.34,31.38,1198.0
2023-03-27 14:00:00,31.35,31.35,31.28,31.35,3020.0,31.35,31.35,31.28,31.35,3020.0
2023-03-27 14:30:00,31.34,31.47,31.34,31.37,2666.0,31.34,31.47,31.34,31.37,2666.0
2023-03-27 15:00:00,31.39,31.43,31.26,31.36,5001.0,31.39,31.43,31.26,31.36,5001.0
2023-03-27 15:30:00,31.36,31.36,31.16,31.16,8149.0,31.36,31.36,31.16,31.16,8149.0
2023-03-28 09:30:00,30.93,31.16,30.76,30.76,408.0,30.93,31.16,30.76,30.76,408.0
2023-03-28 10:00:00,30.71,30.94,30.71,30.88,1000.0,30.71,30.94,30.71,30.88,1000.0
2023-03-28 10:30:00,30.58,30.76,30.58,30.7,1500.0,30.58,30.76,30.58,30.7,1500.0
2023-03-28 11:00:00,30.72,30.76,30.62,30.65,1300.0,30.72,30.76,30.62,30.65,1300.0
2023-03-28 11:30:00,30.63,30.69,30.62,30.64,700.0,30.63,30.69,30.62,30.64,700.0
2023-03-28 12:00:00,30.6,30.62,30.57,30.57,600.0,30.6,30.62,30.57,30.57,600.0
2023-03-28 12:30:00,30.57,30.84,30.57,30.83,1514.0,30.57,30.84,30.57,30.83,1514.0
2023-03-28 13:00:00,30.84,30.84,30.82,30.82,432.0,30.84,30.84,30.82,30.82,432.0
2023-03-28 13:30:00,30.8,30.84,30.76,30.84,1400.0,30.8,30.84,30.76,30.84,1400.0
2023-03-28 14:00:00,30.91,30.91,30.87,30.87,1531.0,30.91,30.91,30.87,30.87,1531.0
2023-03-28 14:30:00,30.94,31.06,30.94,31.06,2399.0,30.94,31.06,30.94,31.06,2399.0
2023-03-28 15:00:00,31.06,31.1,31.01,31.09,1900.0,31.06,31.1,31.01,31.09,1900.0
2023-03-28 15:30:00,31.07,31.14,31.07,31.13,1400.0,31.07,31.14,31.07,31.13,1400.0
2023-03-29 09:30:00,31.58,31.76,31.58,31.76,700.0,31.58,31.76,31.58,31.76,700.0
2023-03-29 10:00:00,31.56,31.98,31.56,31.86,1200.0,31.56,31.98,31.56,31.86,1200.0
2023-03-29 10:30:00,31.93,31.93,31.66,31.67,700.0,31.93,31.93,31.66,31.67,700.0
2023-03-29 11:00:00,31.58,31.72,31.58,31.72,496.0,31.58,31.72,31.58,31.72,496.0
2023-03-29 11:30:00,31.75,31.81,31.72,31.78,900.0,31.75,31.81,31.72,31.78,900.0
2023-03-29 12:00:00,31.7,31.91,31.7,31.9,550.0,31.7,31.91,31.7,31.9,550.0
2023-03-29 12:30:00,31.85,31.85,31.82,31.82,800.0,31.85,31.85,31.82,31.82,800.0
2023-03-29 13:00:00,31.79,31.86,31.79,31.86,300.0,31.79,31.86,31.79,31.86,300.0
2023-03-29 13:30:00,31.89,31.99,31.89,31.98,1600.0,31.89,31.99,31.89,31.98,1600.0
2023-03-29 14:00:00,31.95,32.04,31.94,32.04,1799.0,31.95,32.04,31.94,32.04,1799.0
2023-03-29 14:30:00,32.03,32.19,32.03,32.16,1825.0,32.03,32.19,32.03,32.16,1825.0
2023-03-29 15:00:00,32.16,32.42,32.16,32.4,6212.0,32.16,32.42,32.16,32.4,6212.0
2023-03-29 15:30:00,32.41,32.41,32.08,32.11,7039.0,32.41,32.41,32.08,32.11,7039.0
2023-03-30 09:30:00,24.66,25.19,23.58,25.1,198354.0,24.66,25.19,23.58,25.1,198354.0
2023-03-30 10:00:00,25.11,25.47,24.54,24.84,80329.0,25.11,25.47,24.54,24.84,80329.0
2023-03-30 10:30:00,24.79,24.94,24.5,24.59,35447.0,24.79,24.94,24.5,24.59,35447.0
2023-03-30 11:00:00,24.69,25.42,24.67,25.32,52141.0,24.69,25.42,24.67,25.32,52141.0
2023-03-30 11:30:00,25.35,25.35,24.87,24.97,23144.0,25.35,25.35,24.87,24.97,23144.0
2023-03-30 12:00:00,24.98,25.06,24.62,24.86,22045.0,24.98,25.06,24.62,24.86,22045.0
2023-03-30 12:30:00,24.93,25.22,24.86,25.08,18587.0,24.93,25.22,24.86,25.08,18587.0
2023-03-30 13:00:00,25.1,25.11,24.85,24.93,12876.0,25.1,25.11,24.85,24.93,12876.0
2023-03-30 13:30:00,24.92,25.52,24.75,25.5,39184.0,24.92,25.52,24.75,25.5,39184.0
2023-03-30 14:00:00,25.51,25.68,25.26,25.46,61963.0,25.51,25.68,25.26,25.46,61963.0
2023-03-30 14:30:00,25.47,25.65,25.38,25.6,15987.0,25.47,25.65,25.38,25.6,15987.0
2023-03-30 15:00:00,25.65,25.65,25.3,25.49,18564.0,25.65,25.65,25.3,25.49,18564.0
2023-03-30 15:30:00,25.48,25.59,25.24,25.25,59447.0,25.48,25.59,25.24,25.25,59447.0
2023-03-31 09:30:00,25.04,25.15,24.33,24.33,76144.0,25.04,25.15,24.33,24.33,76144.0
2023-03-31 10:00:00,24.33,24.44,24.19,24.33,28831.0,24.33,24.44,24.19,24.33,28831.0
2023-03-31 10:30:00,24.3,24.56,24.18,24.18,31134.0,24.3,24.56,24.18,24.18,31134.0
2023-03-31 11:00:00,24.17,24.45,24.12,24.43,17292.0,24.17,24.45,24.12,24.43,17292.0
2023-03-31 11:30:00,24.42,24.52,24.34,24.48,6195.0,24.42,24.52,24.34,24.48,6195.0
2023-03-31 12:00:00,24.47,24.49,24.3,24.39,13242.0,24.47,24.49,24.3,24.39,13242.0
2023-03-31 12:30:00,24.37,24.41,24.25,24.36,13029.0,24.37,24.41,24.25,24.36,13029.0
2023-03-31 13:00:00,24.34,24.45,24.32,24.33,7894.0,24.34,24.45,24.32,24.33,7894.0
2023-03-31 13:30:00,24.3,24.35,24.23,24.33,12326.0,24.3,24.35,24.23,24.33,12326.0
2023-03-31 14:00:00,24.32,24.34,24.24,24.3,20492.0,24.32,24.34,24.24,24.3,20492.0
2023-03-31 14:30:00,24.27,24.3,24.24,24.24,11443.0,24.27,24.3,24.24,24.24,11443.0
2023-03-31 15:00:00,24.25,24.25,24.14,24.14,15706.0,24.25,24.25,24.14,24.14,15706.0
2023-03-31 15:30:00,24.14,24.19,24.0,24.15,30099.0,24.14,24.19,24.0,24.15,30099.0
2023-04-03 09:30:00,24.02,24.1,23.76,23.76,14380.0,24.02,24.1,23.76,23.76,14380.0
2023-04-03 10:00:00,23.82,23.87,23.29,23.41,15242.0,23.82,23.87,23.29,23.41,15242.0
2023-04-03 10:30:00,23.45,23.45,22.82,22.84,22211.0,23.45,23.45,22.82,22.84,22211.0
2023-04-03 11:00:00,22.85,23.12,22.85,23.05,7486.0,22.85,23.12,22.85,23.05,7486.0
2023-04-03 11:30:00,23.05,23.1,22.95,23.01,8355.0,23.05,23.1,22.95,23.01,8355.0
2023-04-03 12:00:00,23.02,23.05,22.91,22.96,5104.0,23.02,23.05,22.91,22.96,5104.0
2023-04-03 12:30:00,22.92,22.94,22.83,22.87,7091.0,22.92,22.94,22.83,22.87,7091.0
2023-04-03 13:00:00,22.88,22.88,22.68,22.72,9305.0,22.88,22.88,22.68,22.72,9305.0
2023-04-03 13:30:00,22.75,22.85,22.64,22.7,16015.0,22.75,22.85,22.64,22.7,16015.0
2023-04-03 14:00:00,22.68,22.68,22.43,22.56,13737.0,22.68,22.68,22.43,22.56,13737.0
2023-04-03 14:30:00,22.54,22.62,22.43,22.49,17631.0,22.54,22.62,22.43,22.49,17631.0
2023-04-03 15:00:00,22.5,22.84,22.41,22.82,16988.0,22.5,22.84,22.41,22.82,16988.0
2023-04-03 15:30:00,22.83,22.85,22.53,22.6,42435.0,22.83,22.85,22.53,22.6,42435.0
2023-04-04 09:30:00,22.53,22.53,22.1,22.15,37687.0,22.53,22.53,22.1,22.15,37687.0
2023-04-04 10:00:00,22.16,22.38,22.08,22.12,14022.0,22.16,22.38,22.08,22.12,14022.0
2023-04-04 10:30:00,22.14,22.15,21.85,21.96,19750.0,22.14,22.15,21.85,21.96,19750.0
2023-04-04 11:00:00,21.97,21.97,21.76,21.83,8887.0,21.97,21.97,21.76,21.83,8887.0
2023-04-04 11:30:00,21.84,21.89,21.78,21.84,21610.0,21.84,21.89,21.78,21.84,21610.0
2023-04-04 12:00:00,21.85,21.89,21.78,21.84,20400.0,21.85,21.89,21.78,21.84,20400.0
2023-04-04 12:30:00,21.85,21.86,21.75,21.81,14892.0,21.85,21.86,21.75,21.81,14892.0
2023-04-04 13:00:00,21.81,22.01,21.79,22.01,10471.0,21.81,22.01,21.79,22.01,10471.0
2023-04-04 13:30:00,22.02,22.15,21.89,21.9,10058.0,22.02,22.15,21.89,21.9,10058.0
2023-04-04 14:00:00,21.93,21.93,21.74,21.74,13707.0,21.93,21.93,21.74,21.74,13707.0
2023-04-04 14:30:00,21.72,21.73,21.61,21.62,24122.0,21.72,21.73,21.61,21.62,24122.0
2023-04-04 15:00:00,21.61,21.65,21.49,21.6,27182.0,21.61,21.65,21.49,21.6,27182.0
2023-04-04 15:30:00,21.6,21.71,21.52,21.71,40471.0,21.6,21.71,21.52,21.71,40471.0
2023-04-05 09:30:00,21.29,21.61,21.13,21.28,11037.0,21.29,21.61,21.13,21.28,11037.0
2023-04-05 10:00:00,21.25,21.47,21.23,21.4,14878.0,21.25,21.47,21.23,21.4,14878.0
2023-04-05 10:30:00,21.39,21.5,21.34,21.5,13621.0,21.39,21.5,21.34,21.5,13621.0
2023-04-05 11:00:00,21.49,21.51,21.34,21.34,9851.0,21.49,21.51,21.34,21.34,9851.0
2023-04-05 11:30:00,21.36,21.62,21.36,21.55,13096.0,21.36,21.62,21.36,21.55,13096.0
2023-04-05 12:00:00,21.57,21.74,21.57,21.72,9664.0,21.57,21.74,21.57,21.72,9664.0
2023-04-05 12:30:00,21.7,21.81,21.66,21.7,5235.0,21.7,21.81,21.66,21.7,5235.0
2023-04-05 13:00:00,21.74,21.93,21.74,21.88,10233.0,21.74,21.93,21.74,21.88,10233.0
2023-04-05 13:30:00,21.86,22.02,21.75,21.76,6813.0,21.86,22.02,21.75,21.76,6813.0
2023-04-05 14:00:00,21.76,21.77,21.58,21.7,9471.0,21.76,21.77,21.58,21.7,9471.0
2023-04-05 14:30:00,21.69,21.69,21.47,21.56,10374.0,21.69,21.69,21.47,21.56,10374.0
2023-04-05 15:00:00,21.56,21.58,21.44,21.51,12525.0,21.56,21.58,21.44,21.51,12525.0
2023-04-05 15:30:00,21.51,21.54,21.46,21.49,21473.0,21.51,21.54,21.46,21.49,21473.0
2023-04-06 09:30:00,21.41,21.79,21.41,21.79,9237.0,21.41,21.79,21.41,21.79,9237.0
2023-04-06 10:00:00,21.86,22.04,21.81,21.83,10246.0,21.86,22.04,21.81,21.83,10246.0
2023-04-06 10:30:00,21.86,21.87,21.64,21.68,8250.0,21.86,21.87,21.64,21.68,8250.0
2023-04-06 11:00:00,21.64,21.83,21.64,21.65,11153.0,21.64,21.83,21.64,21.65,11153.0
2023-04-06 11:30:00,21.64,21.72,21.64,21.7,9257.0,21.64,21.72,21.64,21.7,9257.0
2023-04-06 12:00:00,21.76,21.78,21.64,21.65,8678.0,21.76,21.78,21.64,21.65,8678.0
2023-04-06 12:30:00,21.65,21.66,21.48,21.48,4293.0,21.65,21.66,21.48,21.48,4293.0
2023-04-06 13:00:00,21.48,21.59,21.46,21.52,6295.0,21.48,21.59,21.46,21.52,6295.0
2023-04-06 13:30:00,21.52,21.55,21.47,21.55,6848.0,21.52,21.55,21.47,21.55,6848.0
2023-04-06 14:00:00,21.57,21.6,21.54,21.55,10724.0,21.57,21.6,21.54,21.55,10724.0
2023-04-06 14:30:00,21.55,21.61,21.5,21.55,12451.0,21.55,21.61,21.5,21.55,12451.0
2023-04-06 15:00:00,21.55,21.55,21.44,21.48,15928.0,21.55,21.55,21.44,21.48,15928.0
2023-04-06 15:30:00,21.48,21.5,21.36,21.4,27001.0,21.48,21.5,21.36,21.4,27001.0
2023-04-10 09:30:00,21.16,21.39,21.14,21.37,10882.0,21.16,21.39,21.14,21.37,10882.0
2023-04-10 10:00:00,21.41,21.55,21.36,21.49,8327.0,21.41,21.55,21.36,21.49,8327.0
2023-04-10 10:30:00,21.49,21.74,21.49,21.55,8060.0,21.49,21.74,21.49,21.55,8060.0
2023-04-10 11:00:00,21.55,21.56,21.36,21.37,6105.0,21.55,21.56,21.36,21.37,6105.0
2023-04-10 11:30:00,21.35,21.53,21.35,21.5,10273.0,21.35,21.53,21.35,21.5,10273.0
2023-04-10 12:00:00,21.49,21.57,21.4,21.57,10094.0,21.49,21.57,21.4,21.57,10094.0
2023-04-10 12:30:00,21.53,21.65,21.53,21.63,5944.0,21.53,21.65,21.53,21.63,5944.0
2023-04-10 13:00:00,21.63,21.63,21.55,21.55,2547.0,21.63,21.63,21.55,21.55,2547.0
2023-04-10 13:30:00,21.53,21.59,21.45,21.52,5300.0,21.53,21.59,21.45,21.52,5300.0
2023-04-10 14:00:00,21.52,21.64,21.5,21.62,3700.0,21.52,21.64,21.5,21.62,3700.0
2023-04-10 14:30:00,21.62,21.66,21.61,21.65,3302.0,21.62,21.66,21.61,21.65,3302.0
2023-04-10 15:00:00,21.68,21.68,21.59,21.59,2400.0,21.68,21.68,21.59,21.59,2400.0
2023-04-10 15:30:00,21.58,21.61,21.48,21.51,17710.0,21.58,21.61,21.48,21.51,17710.0
2023-04-11 09:30:00,21.64,22.23,21.58,22.11,18107.0,21.64,22.23,21.58,22.11,18107.0
2023-04-11 10:00:00,22.12,22.73,22.09,22.72,16331.0,22.12,22.73,22.09,22.72,16331.0
2023-04-11 10:30:00,22.73,22.76,22.3,22.5,8403.0,22.73,22.76,22.3,22.5,8403.0
2023-04-11 11:00:00,22.5,22.65,22.49,22.6,24348.0,22.5,22.65,22.49,22.6,24348.0
2023-04-11 11:30:00,22.59,22.64,22.51,22.62,4748.0,22.59,22.64,22.51,22.62,4748.0
2023-04-11 12:00:00,22.58,22.68,22.57,22.68,4991.0,22.58,22.68,22.57,22.68,4991.0
2023-04-11 12:30:00,22.73,22.89,22.72,22.78,9624.0,22.73,22.89,22.72,22.78,9624.0
2023-04-11 13:00:00,22.72,22.74,22.59,22.74,7159.0,22.72,22.74,22.59,22.74,7159.0
2023-04-11 13:30:00,22.75,22.97,22.72,22.95,11345.0,22.75,22.97,22.72,22.95,11345.0
2023-04-11 14:00:00,22.93,22.98,22.73,22.75,13431.0,22.93,22.98,22.73,22.75,13431.0
2023-04-11 14:30:00,22.83,23.02,22.82,22.98,9609.0,22.83,23.02,22.82,22.98,9609.0
2023-04-11 15:00:00,22.97,22.97,22.76,22.76,8023.0,22.97,22.97,22.76,22.76,8023.0
2023-04-11 15:30:00,22.78,23.02,22.78,22.92,32662.0,22.78,23.02,22.78,22.92,32662.0
2023-04-12 09:30:00,23.08,23.26,22.57,22.6,20287.0,23.08,23.26,22.57,22.6,20287.0
2023-04-12 10:00:00,22.55,22.66,22.45,22.54,9390.0,22.55,22.66,22.45,22.54,9390.0
2023-04-12 10:30:00,22.51,22.52,22.28,22.36,7076.0,22.51,22.52,22.28,22.36,7076.0
2023-04-12 11:00:00,22.34,22.44,22.2,22.42,4693.0,22.34,22.44,22.2,22.42,4693.0
2023-04-12 11:30:00,22.43,22.45,22.3,22.44,4835.0,22.43,22.45,22.3,22.44,4835.0
2023-04-12 12:00:00,22.42,22.51,22.42,22.47,4495.0,22.42,22.51,22.42,22.47,4495.0
2023-04-12 12:30:00,22.46,22.5,22.33,22.33,2006.0,22.46,22.5,22.33,22.33,2006.0
2023-04-12 13:00:00,22.3,22.49,22.3,22.48,5912.0,22.3,22.49,22.3,22.48,5912.0
2023-04-12 13:30:00,22.43,22.49,22.25,22.42,5719.0,22.43,22.49,22.25,22.42,5719.0
2023-04-12 14:00:00,22.45,22.48,22.38,22.38,5334.0,22.45,22.48,22.38,22.38,5334.0
2023-04-12 14:30:00,22.4,22.4,22.19,22.22,4693.0,22.4,22.4,22.19,22.22,4693.0
2023-04-12 15:00:00,22.22,22.24,22.09,22.1,4107.0,22.22,22.24,22.09,22.1,4107.0
2023-04-12 15:30:00,22.09,22.2,22.08,22.09,12240.0,22.09,22.2,22.08,22.09,12240.0
2023-04-13 09:30:00,22.2,22.32,22.04,22.06,6625.0,22.2,22.32,22.04,22.06,6625.0
2023-04-13 10:00:00,22.09,22.4,22.09,22.38,16446.0,22.09,22.4,22.09,22.38,16446.0
2023-04-13 10:30:00,22.36,22.41,22.31,22.36,4450.0,22.36,22.41,22.31,22.36,4450.0
2023-04-13 11:00:00,22.38,22.38,22.28,22.3,23938.0,22.38,22.38,22.28,22.3,23938.0
2023-04-13 11:30:00,22.33,22.53,22.33,22.5,5174.0,22.33,22.53,22.33,22.5,5174.0
2023-04-13 12:00:00,22.51,22.54,22.46,22.47,2000.0,22.51,22.54,22.46,22.47,2000.0
2023-04-13 12:30:00,22.47,22.53,22.41,22.53,5207.0,22.47,22.53,22.41,22.53,5207.0
2023-04-13 13:00:00,22.51,22.62,22.48,22.61,19055.0,22.51,22.62,22.48,22.61,19055.0
2023-04-13 13:30:00,22.57,22.59,22.46,22.58,3601.0,22.57,22.59,22.46,22.58,3601.0
2023-04-13 14:00:00,22.52,22.53,22.45,22.45,3699.0,22.52,22.53,22.45,22.45,3699.0
2023-04-13 14:30:00,22.37,22.41,22.36,22.36,2700.0,22.37,22.41,22.36,22.36,2700.0
2023-04-13 15:00:00,22.36,22.42,22.29,22.32,3674.0,22.36,22.42,22.29,22.32,3674.0
2023-04-13 15:30:00,22.3,22.37,22.28,22.3,12041.0,22.3,22.37,22.28,22.3,12041.0
2023-04-14 09:30:00,22.26,22.27,22.08,22.08,3431.0,22.26,22.27,22.08,22.08,3431.0
2023-04-14 10:00:00,22.09,22.13,21.9,22.02,6395.0,22.09,22.13,21.9,22.02,6395.0
2023-04-14 10:30:00,21.91,21.92,21.81,21.82,2200.0,21.91,21.92,21.81,21.82,2200.0
2023-04-14 11:00:00,21.81,21.9,21.67,21.73,3727.0,21.81,21.9,21.67,21.73,3727.0
2023-04-14 11:30:00,21.7,21.75,21.69,21.71,1968.0,21.7,21.75,21.69,21.71,1968.0
2023-04-14 12:00:00,21.67,21.67,21.52,21.53,1500.0,21.67,21.67,21.52,21.53,1500.0
2023-04-14 12:30:00,21.51,21.73,21.51,21.73,2077.0,21.51,21.73,21.51,21.73,2077.0
2023-04-14 13:00:00,21.73,21.76,21.71,21.72,1100.0,21.73,21.76,21.71,21.72,1100.0
2023-04-14 13:30:00,21.7,21.7,21.64,21.64,900.0,21.7,21.7,21.64,21.64,900.0
2023-04-14 14:00:00,21.65,21.67,21.65,21.66,800.0,21.65,21.67,21.65,21.66,800.0
2023-04-14 14:30:00,21.66,21.74,21.66,21.74,2400.0,21.66,21.74,21.66,21.74,2400.0
2023-04-14 15:00:00,21.82,21.82,21.62,21.7,3331.0,21.82,21.82,21.62,21.7,3331.0
2023-04-14 15:30:00,21.68,21.71,21.63,21.65,5977.0,21.68,21.71,21.63,21.65,5977.0
2023-04-17 09:30:00,21.61,21.7,21.42,21.45,14589.0,21.61,21.7,21.42,21.45,14589.0
2023-04-17 10:00:00,21.46,22.03,21.46,21.97,10276.0,21.46,22.03,21.46,21.97,10276.0
2023-04-17 10:30:00,21.91,22.24,21.91,22.24,12366.0,21.91,22.24,21.91,22.24,12366.0
2023-04-17 11:00:00,22.27,22.27,22.13,22.14,7499.0,22.27,22.27,22.13,22.14,7499.0
2023-04-17 11:30:00,22.11,22.15,22.07,22.11,6333.0,22.11,22.15,22.07,22.11,6333.0
2023-04-17 12:00:00,22.07,22.12,22.03,22.04,4822.0,22.07,22.12,22.03,22.04,4822.0
2023-04-17 12:30:00,22.05,22.25,22.05,22.24,11948.0,22.05,22.25,22.05,22.24,11948.0
2023-04-17 13:00:00,22.26,22.28,22.1,22.19,10616.0,22.26,22.28,22.1,22.19,10616.0
2023-04-17 13:30:00,22.19,22.33,22.19,22.25,26305.0,22.19,22.33,22.19,22.25,26305.0
2023-04-17 14:00:00,22.25,22.52,22.24,22.5,37303.0,22.25,22.52,22.24,22.5,37303.0
2023-04-17 14:30:00,22.51,22.61,22.42,22.55,14057.0,22.51,22.61,22.42,22.55,14057.0
2023-04-17 15:00:00,22.57,22.79,22.57,22.76,45444.0,22.57,22.79,22.57,22.76,45444.0
2023-04-17 15:30:00,22.75,22.81,22.69,22.74,24354.0,22.75,22.81,22.69,22.74,24354.0
2023-04-18 09:30:00,22.8,22.92,22.48,22.55,5957.0,22.8,22.92,22.48,22.55,5957.0
2023-04-18 10:00:00,22.55,22.61,22.47,22.49,3000.0,22.55,22.61,22.47,22.49,3000.0
2023-04-18 10:30:00,22.47,22.58,22.4,22.57,11171.0,22.47,22.58,22.4,22.57,11171.0
2023-04-18 11:00:00,22.57,22.78,22.56,22.77,4671.0,22.57,22.78,22.56,22.77,4671.0
2023-04-18 11:30:00,22.8,23.02,22.8,22.87,4306.0,22.8,23.02,22.8,22.87,4306.0
2023-04-18 12:00:00,22.83,22.9,22.77,22.87,3976.0,22.83,22.9,22.77,22.87,3976.0
2023-04-18 12:30:00,22.88,22.98,22.8,22.89,8209.0,22.88,22.98,22.8,22.89,8209.0
2023-04-18 13:00:00,22.83,22.87,22.82,22.82,3700.0,22.83,22.87,22.82,22.82,3700.0
2023-04-18 13:30:00,22.8,22.83,22.67,22.77,6765.0,22.8,22.83,22.67,22.77,6765.0
2023-04-18 14:00:00,22.72,22.89,22.65,22.87,5896.0,22.72,22.89,22.65,22.87,5896.0
2023-04-18 14:30:00,22.87,22.99,22.87,22.97,11634.0,22.87,22.99,22.87,22.97,11634.0
2023-04-18 15:00:00,22.98,23.07,22.91,22.99,6991.0,22.98,23.07,22.91,22.99,6991.0
2023-04-18 15:30:00,22.98,23.1,22.98,23.04,17215.0,22.98,23.1,22.98,23.04,17215.0
2023-04-19 09:30:00,22.72,22.72,22.45,22.45,5726.0,22.72,22.72,22.45,22.45,5726.0
2023-04-19 10:00:00,22.39,22.4,22.11,22.26,5870.0,22.39,22.4,22.11,22.26,5870.0
2023-04-19 10:30:00,22.27,22.4,22.27,22.39,4963.0,22.27,22.4,22.27,22.39,4963.0
2023-04-19 11:00:00,22.4,22.45,22.4,22.41,15081.0,22.4,22.45,22.4,22.41,15081.0
2023-04-19 11:30:00,22.42,22.42,22.19,22.28,4545.0,22.42,22.42,22.19,22.28,4545.0
2023-04-19 12:00:00,22.27,22.32,22.19,22.32,2649.0,22.27,22.32,22.19,22.32,2649.0
2023-04-19 12:30:00,22.33,22.36,22.33,22.35,2331.0,22.33,22.36,22.33,22.35,2331.0
2023-04-19 13:00:00,22.36,22.4,22.35,22.39,2300.0,22.36,22.4,22.35,22.39,2300.0
2023-04-19 13:30:00,22.4,22.5,22.36,22.5,7273.0,22.4,22.5,22.36,22.5,7273.0
2023-04-19 14:00:00,22.5,22.54,22.39,22.47,2500.0,22.5,22.54,22.39,22.47,2500.0
2023-04-19 14:30:00,22.44,22.45,22.29,22.36,3650.0,22.44,22.45,22.29,22.36,3650.0
2023-04-19 15:00:00,22.33,22.34,22.25,22.25,3907.0,22.33,22.34,22.25,22.25,3907.0
2023-04-19 15:30:00,22.26,22.26,22.03,22.09,11785.0,22.26,22.26,22.03,22.09,11785.0
2023-04-20 09:30:00,21.78,21.89,21.71,21.86,3795.0,21.78,21.89,21.71,21.86,3795.0
2023-04-20 10:00:00,21.89,21.89,21.83,21.86,3470.0,21.89,21.89,21.83,21.86,3470.0
2023-04-20 10:30:00,21.87,21.96,21.85,21.91,5036.0,21.87,21.96,21.85,21.91,5036.0
2023-04-20 11:00:00,21.94,21.95,21.7,21.73,6074.0,21.94,21.95,21.7,21.73,6074.0
2023-04-20 11:30:00,21.74,21.8,21.69,21.75,3104.0,21.74,21.8,21.69,21.75,3104.0
2023-04-20 12:00:00,21.64,21.67,21.6,21.62,4969.0,21.64,21.67,21.6,21.62,4969.0
2023-04-20 12:30:00,21.6,21.74,21.6,21.7,2262.0,21.6,21.74,21.6,21.7,2262.0
2023-04-20 13:00:00,21.69,21.82,21.69,21.77,5160.0,21.69,21.82,21.69,21.77,5160.0
2023-04-20 13:30:00,21.77,21.83,21.72,21.72,2257.0,21.77,21.83,21.72,21.72,2257.0
2023-04-20 14:00:00,21.7,21.76,21.58,21.58,3999.0,21.7,21.76,21.58,21.58,3999.0
2023-04-20 14:30:00,21.58,21.58,21.43,21.45,8062.0,21.58,21.58,21.43,21.45,8062.0
2023-04-20 15:00:00,21.47,21.47,21.29,21.32,6142.0,21.47,21.47,21.29,21.32,6142.0
2023-04-20 15:30:00,21.35,21.38,21.29,21.34,12085.0,21.35,21.38,21.29,21.34,12085.0
2023-04-21 09:30:00,21.21,21.28,20.9,20.92,14063.0,21.21,21.28,20.9,20.92,14063.0
2023-04-21 10:00:00,20.92,21.01,20.82,20.99,5199.0,20.92,21.01,20.82,20.99,5199.0
2023-04-21 10:30:00,20.96,20.97,20.83,20.85,5917.0,20.96,20.97,20.83,20.85,5917.0
2023-04-21 11:00:00,20.85,20.92,20.83,20.88,9105.0,20.85,20.92,20.83,20.88,9105.0
2023-04-21 11:30:00,20.88,20.88,20.8,20.85,8259.0,20.88,20.88,20.8,20.85,8259.0
2023-04-21 12:00:00,20.85,20.85,20.64,20.64,6892.0,20.85,20.85,20.64,20.64,6892.0
2023-04-21 12:30:00,20.65,20.78,20.56,20.67,6646.0,20.65,20.78,20.56,20.67,6646.0
2023-04-21 13:00:00,20.68,20.68,20.52,20.52,4787.0,20.68,20.68,20.52,20.52,4787.0
2023-04-21 13:30:00,20.53,20.74,20.53,20.73,5818.0,20.53,20.74,20.53,20.73,5818.0
2023-04-21 14:00:00,20.74,20.8,20.69,20.73,8664.0,20.74,20.8,20.69,20.73,8664.0
2023-04-21 14:30:00,20.74,20.75,20.65,20.73,6689.0,20.74,20.75,20.65,20.73,6689.0
2023-04-21 15:00:00,20.74,20.74,20.65,20.69,6649.0,20.74,20.74,20.65,20.69,6649.0
2023-04-21 15:30:00,20.67,20.75,20.66,20.7,20265.0,20.67,20.75,20.66,20.7,20265.0
2023-04-24 09:30:00,20.55,20.86,20.55,20.82,5355.0,20.55,20.86,20.55,20.82,5355.0
2023-04-24 10:00:00,20.81,20.95,20.79,20.91,4154.0,20.81,20.95,20.79,20.91,4154.0
2023-04-24 10:30:00,20.93,20.95,20.71,20.8,4324.0,20.93,20.95,20.71,20.8,4324.0
2023-04-24 11:00:00,20.79,20.84,20.78,20.81,5451.0,20.79,20.84,20.78,20.81,5451.0
2023-04-24 11:30:00,20.81,20.87,20.8,20.8,3685.0,20.81,20.87,20.8,20.8,3685.0
2023-04-24 12:00:00,20.84,20.87,20.81,20.83,4830.0,20.84,20.87,20.81,20.83,4830.0
2023-04-24 12:30:00,20.83,20.85,20.81,20.84,2900.0,20.83,20.85,20.81,20.84,2900.0
2023-04-24 13:00:00,20.87,20.91,20.85,20.9,4484.0,20.87,20.91,20.85,20.9,4484.0
2023-04-24 13:30:00,20.9,20.92,20.88,20.92,3730.0,20.9,20.92,20.88,20.92,3730.0
2023-04-24 14:00:00,20.93,20.94,20.86,20.86,3300.0,20.93,20.94,20.86,20.86,3300.0
2023-04-24 14:30:00,20.84,20.96,20.83,20.96,6220.0,20.84,20.96,20.83,20.96,6220.0
2023-04-24 15:00:00,20.96,20.96,20.87,20.88,4919.0,20.96,20.96,20.87,20.88,4919.0
2023-04-24 15:30:00,20.89,20.97,20.88,20.96,13944.0,20.89,20.97,20.88,20.96,13944.0
2023-04-25 09:30:00,20.71,20.8,20.59,20.63,5030.0,20.71,20.8,20.59,20.63,5030.0
2023-04-25 10:00:00,20.66,20.75,20.65,20.66,4500.0,20.66,20.75,20.65,20.66,4500.0
2023-04-25 10:30:00,20.63,20.71,20.6,20.67,6600.0,20.63,20.71,20.6,20.67,6600.0
2023-04-25 11:00:00,20.65,20.7,20.61,20.68,4706.0,20.65,20.7,20.61,20.68,4706.0
2023-04-25 11:30:00,20.68,20.68,20.57,20.57,3944.0,20.68,20.68,20.57,20.57,3944.0
2023-04-25 12:00:00,20.57,20.6,20.52,20.54,5981.0,20.57,20.6,20.52,20.54,5981.0
2023-04-25 12:30:00,20.54,20.66,20.53,20.65,4644.0,20.54,20.66,20.53,20.65,4644.0
2023-04-25 13:00:00,20.67,20.68,20.52,20.55,4617.0,20.67,20.68,20.52,20.55,4617.0
2023-04-25 13:30:00,20.54,20.67,20.52,20.67,5846.0,20.54,20.67,20.52,20.67,5846.0
2023-04-25 14:00:00,20.68,20.69,20.63,20.69,5354.0,20.68,20.69,20.63,20.69,5354.0
2023-04-25 14:30:00,20.71,20.73,20.63,20.64,4810.0,20.71,20.73,20.63,20.64,4810.0
2023-04-25 15:00:00,20.63,20.73,20.62,20.68,9785.0,20.63,20.73,20.62,20.68,9785.0
2023-04-25 15:30:00,20.68,20.7,20.63,20.64,13455.0,20.68,20.7,20.63,20.64,13455.0
2023-04-26 09:30:00,20.73,20.73,20.52,20.6,2390.0,20.73,20.73,20.52,20.6,2390.0
2023-04-26 10:00:00,20.63,20.63,20.52,20.55,900.0,20.63,20.63,20.52,20.55,900.0
2023-04-26 10:30:00,20.6,20.72,20.5,20.7,2163.0,20.6,20.72,20.5,20.7,2163.0
2023-04-26 11:00:00,20.73,20.73,20.66,20.67,2721.0,20.73,20.73,20.66,20.67,2721.0
2023-04-26 11:30:00,20.7,20.72,20.67,20.7,2003.0,20.7,20.72,20.67,20.7,2003.0
2023-04-26 12:00:00,20.7,20.7,20.56,20.59,3100.0,20.7,20.7,20.56,20.59,3100.0
2023-04-26 12:30:00,20.61,20.61,20.56,20.56,2610.0,20.61,20.61,20.56,20.56,2610.0
2023-04-26 13:00:00,20.54,20.54,20.48,20.49,2716.0,20.54,20.54,20.48,20.49,2716.0
2023-04-26 13:30:00,20.49,20.51,20.41,20.41,2438.0,20.49,20.51,20.41,20.41,2438.0
2023-04-26 14:00:00,20.4,20.4,20.28,20.34,6262.0,20.4,20.4,20.28,20.34,6262.0
2023-04-26 14:30:00,20.34,20.34,20.24,20.29,4398.0,20.34,20.34,20.24,20.29,4398.0
2023-04-26 15:00:00,20.26,20.3,20.23,20.3,3416.0,20.26,20.3,20.23,20.3,3416.0
2023-04-26 15:30:00,20.3,20.43,20.25,20.41,12756.0,20.3,20.43,20.25,20.41,12756.0
2023-04-27 09:30:00,20.28,20.31,19.85,19.97,7314.0,20.28,20.31,19.85,19.97,7314.0
2023-04-27 10:00:00,19.96,19.99,19.8,19.8,4253.0,19.96,19.99,19.8,19.8,4253.0
2023-04-27 10:30:00,19.88,19.89,19.76,19.76,3964.0,19.88,19.89,19.76,19.76,3964.0
2023-04-27 11:00:00,19.78,19.91,19.76,19.91,2401.0,19.78,19.91,19.76,19.91,2401.0
2023-04-27 11:30:00,19.88,19.92,19.8,19.86,2775.0,19.88,19.92,19.8,19.86,2775.0
2023-04-27 12:00:00,19.86,20.03,19.86,20.03,3930.0,19.86,20.03,19.86,20.03,3930.0
2023-04-27 12:30:00,20.02,20.02,19.84,19.87,3200.0,20.02,20.02,19.84,19.87,3200.0
2023-04-27 13:00:00,19.89,19.96,19.88,19.95,2306.0,19.89,19.96,19.88,19.95,2306.0
2023-04-27 13:30:00,19.97,19.98,19.86,19.86,4855.0,19.97,19.98,19.86,19.86,4855.0
2023-04-27 14:00:00,19.85,19.88,19.8,19.88,3750.0,19.85,19.88,19.8,19.88,3750.0
2023-04-27 14:30:00,19.87,19.87,19.82,19.86,2532.0,19.87,19.87,19.82,19.86,2532.0
2023-04-27 15:00:00,19.86,19.86,19.78,19.84,4400.0,19.86,19.86,19.78,19.84,4400.0
2023-04-27 15:30:00,19.84,19.88,19.79,19.84,9134.0,19.84,19.88,19.79,19.84,9134.0
2023-04-28 09:30:00,19.92,19.92,19.82,19.89,1852.0,19.92,19.92,19.82,19.89,1852.0
2023-04-28 10:00:00,19.81,19.92,19.81,19.86,2186.0,19.81,19.92,19.81,19.86,2186.0
2023-04-28 10:30:00,19.88,19.88,19.77,19.77,3557.0,19.88,19.88,19.77,19.77,3557.0
2023-04-28 11:00:00,19.74,19.82,19.74,19.77,3454.0,19.74,19.82,19.74,19.77,3454.0
2023-04-28 11:30:00,19.78,19.79,19.69,19.69,1895.0,19.78,19.79,19.69,19.69,1895.0
2023-04-28 12:00:00,19.68,19.7,19.62,19.64,3628.0,19.68,19.7,19.62,19.64,3628.0
2023-04-28 12:30:00,19.64,19.68,19.63,19.67,2152.0,19.64,19.68,19.63,19.67,2152.0
2023-04-28 13:00:00,19.67,19.74,19.65,19.74,3200.0,19.67,19.74,19.65,19.74,3200.0
2023-04-28 13:30:00,19.78,19.78,19.61,19.61,2393.0,19.78,19.78,19.61,19.61,2393.0
2023-04-28 14:00:00,19.61,19.7,19.61,19.67,3571.0,19.61,19.7,19.61,19.67,3571.0
2023-04-28 14:30:00,19.68,19.68,19.47,19.48,5386.0,19.68,19.68,19.47,19.48,5386.0
2023-04-28 15:00:00,19.49,19.53,19.45,19.47,12644.0,19.49,19.53,19.45,19.47,12644.0
2023-04-28 15:30:00,19.47,19.49,19.33,19.49,13757.0,19.47,19.49,19.33,19.49,13757.0
2023-05-01 09:30:00,19.4,19.53,19.34,19.49,3300.0,19.4,19.53,19.34,19.49,3300.0
2023-05-01 10:00:00,19.47,19.49,19.29,19.29,5637.0,19.47,19.49,19.29,19.29,5637.0
2023-05-01 10:30:00,19.32,19.46,19.3,19.39,4391.0,19.32,19.46,19.3,19.39,4391.0
2023-05-01 11:00:00,19.39,19.39,19.2,19.29,6632.0,19.39,19.39,19.2,19.29,6632.0
2023-05-01 11:30:00,19.27,19.31,19.24,19.29,6773.0,19.27,19.31,19.24,19.29,6773.0
2023-05-01 12:00:00,19.31,19.45,19.31,19.45,3333.0,19.31,19.45,19.31,19.45,3333.0
2023-05-01 12:30:00,19.46,19.46,19.36,19.39,4943.0,19.46,19.46,19.36,19.39,4943.0
2023-05-01 13:00:00,19.4,19.4,19.29,19.29,6174.0,19.4,19.4,19.29,19.29,6174.0
2023-05-01 13:30:00,19.26,19.31,19.25,19.28,7863.0,19.26,19.31,19.25,19.28,7863.0
2023-05-01 14:00:00,19.29,19.31,19.22,19.28,6952.0,19.29,19.31,19.22,19.28,6952.0
2023-05-01 14:30:00,19.29,19.29,19.25,19.27,6300.0,19.29,19.29,19.25,19.27,6300.0
2023-05-01 15:00:00,19.28,19.31,19.15,19.15,7122.0,19.28,19.31,19.15,19.15,7122.0
2023-05-01 15:30:00,19.14,19.3,19.11,19.23,21350.0,19.14,19.3,19.11,19.23,21350.0
2023-05-02 09:30:00,19.06,19.12,18.92,19.0,13527.0,19.06,19.12,18.92,19.0,13527.0
2023-05-02 10:00:00,19.01,19.04,18.75,18.87,11882.0,19.01,19.04,18.75,18.87,11882.0
2023-05-02 10:30:00,18.81,18.81,18.53,18.53,5903.0,18.81,18.81,18.53,18.53,5903.0
2023-05-02 11:00:00,18.55,18.59,18.49,18.59,5642.0,18.55,18.59,18.49,18.59,5642.0
2023-05-02 11:30:00,18.61,18.65,18.56,18.6,2844.0,18.61,18.65,18.56,18.6,2844.0
2023-05-02 12:00:00,18.58,18.59,18.51,18.59,5404.0,18.58,18.59,18.51,18.59,5404.0
2023-05-02 12:30:00,18.6,18.7,18.58,18.7,3534.0,18.6,18.7,18.58,18.7,3534.0
2023-05-02 13:00:00,18.69,18.72,18.58,18.59,4980.0,18.69,18.72,18.58,18.59,4980.0
2023-05-02 13:30:00,18.6,18.76,18.6,18.74,6253.0,18.6,18.76,18.6,18.74,6253.0
2023-05-02 14:00:00,18.74,18.74,18.64,18.7,6244.0,18.74,18.74,18.64,18.7,6244.0
2023-05-02 14:30:00,18.7,18.84,18.69,18.83,3600.0,18.7,18.84,18.69,18.83,3600.0
2023-05-02 15:00:00,18.84,18.88,18.83,18.88,5070.0,18.84,18.88,18.83,18.88,5070.0
2023-05-02 15:30:00,18.87,18.87,18.62,18.63,13917.0,18.87,18.87,18.62,18.63,13917.0
2023-05-03 09:30:00,18.68,18.95,18.68,18.95,1981.0,18.68,18.95,18.68,18.95,1981.0
2023-05-03 10:00:00,18.95,18.95,18.8,18.8,4312.0,18.95,18.95,18.8,18.8,4312.0
2023-05-03 10:30:00,18.85,18.88,18.78,18.82,1300.0,18.85,18.88,18.78,18.82,1300.0
2023-05-03 11:00:00,18.77,18.84,18.77,18.78,975.0,18.77,18.84,18.77,18.78,975.0
2023-05-03 11:30:00,18.75,18.78,18.66,18.7,1900.0,18.75,18.78,18.66,18.7,1900.0
2023-05-03 12:00:00,18.7,18.79,18.69,18.79,2300.0,18.7,18.79,18.69,18.79,2300.0
2023-05-03 12:30:00,18.79,18.79,18.73,18.75,1300.0,18.79,18.79,18.73,18.75,1300.0
2023-05-03 13:00:00,18.83,18.94,18.83,18.94,1800.0,18.83,18.94,18.83,18.94,1800.0
2023-05-03 13:30:00,18.94,18.94,18.84,18.84,1200.0,18.94,18.94,18.84,18.84,1200.0
2023-05-03 14:00:00,18.86,19.04,18.83,19.01,5675.0,18.86,19.04,18.83,19.01,5675.0
2023-05-03 14:30:00,19.0,19.08,18.84,18.95,5100.0,19.0,19.08,18.84,18.95,5100.0
2023-05-03 15:00:00,18.95,18.99,18.75,18.84,6200.0,18.95,18.99,18.75,18.84,6200.0
2023-05-03 15:30:00,18.73,18.74,18.57,18.57,7301.0,18.73,18.74,18.57,18.57,7301.0
2023-05-04 09:30:00,18.42,18.54,18.21,18.49,5527.0,18.42,18.54,18.21,18.49,5527.0
2023-05-04 10:00:00,18.44,18.45,18.12,18.22,4287.0,18.44,18.45,18.12,18.22,4287.0
2023-05-04 10:30:00,18.26,18.26,18.06,18.06,4129.0,18.26,18.26,18.06,18.06,4129.0
2023-05-04 11:00:00,18.06,18.25,18.05,18.21,5156.0,18.06,18.25,18.05,18.21,5156.0
2023-05-04 11:30:00,18.2,18.3,18.08,18.11,2300.0,18.2,18.3,18.08,18.11,2300.0
2023-05-04 12:00:00,18.09,18.13,18.09,18.13,622.0,18.09,18.13,18.09,18.13,622.0
2023-05-04 12:30:00,18.18,18.18,17.98,17.99,7340.0,18.18,18.18,17.98,17.99,7340.0
2023-05-04 13:00:00,17.98,17.98,17.84,17.86,9014.0,17.98,17.98,17.84,17.86,9014.0
2023-05-04 13:30:00,17.9,18.15,17.9,18.01,1800.0,17.9,18.15,17.9,18.01,1800.0
2023-05-04 14:00:00,18.03,18.08,17.93,17.93,3227.0,18.03,18.08,17.93,17.93,3227.0
2023-05-04 14:30:00,17.92,18.01,17.9,18.0,2285.0,17.92,18.01,17.9,18.0,2285.0
2023-05-04 15:00:00,18.01,18.07,17.98,18.04,5819.0,18.01,18.07,17.98,18.04,5819.0
2023-05-04 15:30:00,18.06,18.1,18.01,18.07,10591.0,18.06,18.1,18.01,18.07,10591.0
2023-05-05 09:30:00,18.31,18.31,18.28,18.29,600.0,18.31,18.31,18.28,18.29,600.0
2023-05-05 10:00:00,18.34,18.35,18.22,18.24,2126.0,18.34,18.35,18.22,18.24,2126.0
2023-05-05 10:30:00,18.22,18.27,18.14,18.24,2000.0,18.22,18.27,18.14,18.24,2000.0
2023-05-05 11:00:00,18.27,18.31,18.19,18.25,2000.0,18.27,18.31,18.19,18.25,2000.0
2023-05-05 11:30:00,18.26,18.49,18.26,18.43,1392.0,18.26,18.49,18.26,18.43,1392.0
2023-05-05 12:00:00,18.45,18.47,18.4,18.47,1825.0,18.45,18.47,18.4,18.47,1825.0
2023-05-05 12:30:00,18.46,18.47,18.36,18.41,1701.0,18.46,18.47,18.36,18.41,1701.0
2023-05-05 13:00:00,18.4,18.5,18.4,18.48,2284.0,18.4,18.5,18.4,18.48,2284.0
2023-05-05 13:30:00,18.5,18.5,18.4,18.43,1100.0,18.5,18.5,18.4,18.43,1100.0
2023-05-05 14:00:00,18.44,18.52,18.44,18.51,2458.0,18.44,18.52,18.44,18.51,2458.0
2023-05-05 14:30:00,18.51,18.63,18.51,18.63,4052.0,18.51,18.63,18.51,18.63,4052.0
2023-05-05 15:00:00,18.61,18.64,18.55,18.6,2191.0,18.61,18.64,18.55,18.6,2191.0
2023-05-05 15:30:00,18.6,18.72,18.6,18.68,6047.0,18.6,18.72,18.6,18.68,6047.0
2023-05-08 09:30:00,18.94,18.99,18.38,18.5,6549.0,18.94,18.99,18.38,18.5,6549.0
2023-05-08 10:00:00,18.5,18.85,18.5,18.78,9350.0,18.5,18.85,18.5,18.78,9350.0
2023-05-08 10:30:00,18.76,18.84,18.72,18.84,1300.0,18.76,18.84,18.72,18.84,1300.0
2023-05-08 11:00:00,18.84,19.02,18.81,18.81,6397.0,18.84,19.02,18.81,18.81,6397.0
2023-05-08 11:30:00,18.82,18.92,18.77,18.86,4150.0,18.82,18.92,18.77,18.86,4150.0
2023-05-08 12:00:00,18.81,18.84,18.73,18.73,2889.0,18.81,18.84,18.73,18.73,2889.0
2023-05-08 12:30:00,18.74,18.75,18.65,18.66,2100.0,18.74,18.75,18.65,18.66,2100.0
2023-05-08 13:00:00,18.67,18.76,18.65,18.73,1963.0,18.67,18.76,18.65,18.73,1963.0
2023-05-08 13:30:00,18.73,18.75,18.69,18.72,1813.0,18.73,18.75,18.69,18.72,1813.0
2023-05-08 14:00:00,18.74,18.88,18.68,18.88,3237.0,18.74,18.88,18.68,18.88,3237.0
2023-05-08 14:30:00,18.89,18.89,18.84,18.85,1895.0,18.89,18.89,18.84,18.85,1895.0
2023-05-08 15:00:00,18.84,18.87,18.81,18.84,3774.0,18.84,18.87,18.81,18.84,3774.0
2023-05-08 15:30:00,18.83,18.92,18.75,18.77,7159.0,18.83,18.92,18.75,18.77,7159.0
2023-05-09 09:30:00,18.51,18.55,18.36,18.49,2857.0,18.51,18.55,18.36,18.49,2857.0
2023-05-09 10:00:00,18.5,18.58,18.49,18.58,919.0,18.5,18.58,18.49,18.58,919.0
2023-05-09 10:30:00,18.56,18.71,18.56,18.64,4000.0,18.56,18.71,18.56,18.64,4000.0
2023-05-09 11:00:00,18.61,18.61,18.52,18.52,2349.0,18.61,18.61,18.52,18.52,2349.0
2023-05-09 11:30:00,18.48,18.55,18.48,18.5,400.0,18.48,18.55,18.48,18.5,400.0
2023-05-09 12:00:00,18.51,18.53,18.5,18.5,1891.0,18.51,18.53,18.5,18.5,1891.0
2023-05-09 12:30:00,18.5,18.5,18.34,18.45,2738.0,18.5,18.5,18.34,18.45,2738.0
2023-05-09 13:00:00,18.45,18.5,18.39,18.5,1000.0,18.45,18.5,18.39,18.5,1000.0
2023-05-09 13:30:00,18.5,18.62,18.5,18.6,1475.0,18.5,18.62,18.5,18.6,1475.0
2023-05-09 14:00:00,18.62,18.7,18.62,18.67,4256.0,18.62,18.7,18.62,18.67,4256.0
2023-05-09 14:30:00,18.68,18.7,18.63,18.63,2300.0,18.68,18.7,18.63,18.63,2300.0
2023-05-09 15:00:00,18.55,18.59,18.55,18.59,2500.0,18.55,18.59,18.55,18.59,2500.0
2023-05-09 15:30:00,18.6,18.91,18.6,18.8,17463.0,18.6,18.91,18.6,18.8,17463.0
2023-05-10 09:30:00,18.97,18.97,18.78,18.82,1300.0,18.97,18.97,18.78,18.82,1300.0
2023-05-10 10:00:00,18.86,18.98,18.8,18.8,6545.0,18.86,18.98,18.8,18.8,6545.0
2023-05-10 10:30:00,18.74,18.76,18.68,18.72,2700.0,18.74,18.76,18.68,18.72,2700.0
2023-05-10 11:00:00,18.76,18.89,18.76,18.89,1200.0,18.76,18.89,18.76,18.89,1200.0
2023-05-10 11:30:00,18.87,18.9,18.8,18.8,2985.0,18.87,18.9,18.8,18.8,2985.0
2023-05-10 12:00:00,18.7,18.83,18.69,18.83,4005.0,18.7,18.83,18.69,18.83,4005.0
2023-05-10 12:30:00,18.84,18.86,18.81,18.85,2942.0,18.84,18.86,18.81,18.85,2942.0
2023-05-10 13:00:00,18.75,18.76,18.65,18.66,4587.0,18.75,18.76,18.65,18.66,4587.0
2023-05-10 13:30:00,18.66,18.69,18.61,18.66,1843.0,18.66,18.69,18.61,18.66,1843.0
2023-05-10 14:00:00,18.66,18.73,18.66,18.73,1800.0,18.66,18.73,18.66,18.73,1800.0
2023-05-10 14:30:00,18.73,18.78,18.71,18.71,2100.0,18.73,18.78,18.71,18.71,2100.0
2023-05-10 15:00:00,18.69,18.76,18.69,18.72,4054.0,18.69,18.76,18.69,18.72,4054.0
2023-05-10 15:30:00,18.71,18.75,18.61,18.65,10100.0,18.71,18.75,18.61,18.65,10100.0
2023-05-11 09:30:00,18.53,18.53,18.39,18.4,605.0,18.53,18.53,18.39,18.4,605.0
2023-05-11 10:00:00,18.4,18.4,18.25,18.32,1200.0,18.4,18.4,18.25,18.32,1200.0
2023-05-11 10:30:00,18.33,18.4,18.25,18.4,2800.0,18.33,18.4,18.25,18.4,2800.0
2023-05-11 11:00:00,18.41,18.41,18.3,18.31,1285.0,18.41,18.41,18.3,18.31,1285.0
2023-05-11 11:30:00,18.34,18.37,18.21,18.29,2600.0,18.34,18.37,18.21,18.29,2600.0
2023-05-11 12:00:00,18.3,18.55,18.26,18.55,2200.0,18.3,18.55,18.26,18.55,2200.0
2023-05-11 12:30:00,18.53,18.53,18.45,18.46,1231.0,18.53,18.53,18.45,18.46,1231.0
2023-05-11 13:00:00,18.49,18.58,18.49,18.57,1800.0,18.49,18.58,18.49,18.57,1800.0
2023-05-11 13:30:00,18.6,18.61,18.57,18.59,2800.0,18.6,18.61,18.57,18.59,2800.0
2023-05-11 14:00:00,18.58,18.61,18.55,18.61,2228.0,18.58,18.61,18.55,18.61,2228.0
2023-05-11 14:30:00,18.6,18.65,18.6,18.63,2420.0,18.6,18.65,18.6,18.63,2420.0
2023-05-11 15:00:00,18.63,18.66,18.61,18.64,3100.0,18.63,18.66,18.61,18.64,3100.0
2023-05-11 15:30:00,18.64,18.72,18.64,18.71,12994.0,18.64,18.72,18.64,18.71,12994.0
2023-05-12 09:30:00,18.77,18.77,18.54,18.54,1100.0,18.77,18.77,18.54,18.54,1100.0
2023-05-12 10:00:00,18.49,18.5,18.34,18.36,1100.0,18.49,18.5,18.34,18.36,1100.0
2023-05-12 10:30:00,18.36,18.45,18.36,18.41,1766.0,18.36,18.45,18.36,18.41,1766.0
2023-05-12 11:00:00,18.46,18.48,18.41,18.41,1200.0,18.46,18.48,18.41,18.41,1200.0
2023-05-12 11:30:00,18.42,18.43,18.35,18.4,4551.0,18.42,18.43,18.35,18.4,4551.0
2023-05-12 12:00:00,18.4,18.42,18.33,18.36,3640.0,18.4,18.42,18.33,18.36,3640.0
2023-05-12 12:30:00,18.36,18.36,18.31,18.32,900.0,18.36,18.36,18.31,18.32,900.0
2023-05-12 13:00:00,18.33,18.42,18.33,18.42,1151.0,18.33,18.42,18.33,18.42,1151.0
2023-05-12 13:30:00,18.41,18.42,18.28,18.28,1142.0,18.41,18.42,18.28,18.28,1142.0
2023-05-12 14:00:00,18.28,18.32,18.26,18.3,2200.0,18.28,18.32,18.26,18.3,2200.0
2023-05-12 14:30:00,18.27,18.27,18.22,18.22,1100.0,18.27,18.27,18.22,18.22,1100.0
2023-05-12 15:00:00,18.23,18.37,18.23,18.36,1600.0,18.23,18.37,18.23,18.36,1600.0
2023-05-12 15:30:00,18.37,18.47,18.35,18.47,6620.0,18.37,18.47,18.35,18.47,6620.0
2023-05-15 09:30:00,18.49,18.59,18.18,18.54,6300.0,18.49,18.59,18.18,18.54,6300.0
2023-05-15 10:00:00,18.54,18.54,18.4,18.4,2184.0,18.54,18.54,18.4,18.4,2184.0
2023-05-15 10:30:00,18.49,18.57,18.48,18.56,900.0,18.49,18.57,18.48,18.56,900.0
2023-05-15 11:00:00,18.62,18.68,18.62,18.66,707.0,18.62,18.68,18.62,18.66,707.0
2023-05-15 11:30:00,18.71,18.79,18.69,18.79,1300.0,18.71,18.79,18.69,18.79,1300.0
2023-05-15 12:00:00,18.79,18.88,18.79,18.86,1140.0,18.79,18.88,18.79,18.86,1140.0
2023-05-15 12:30:00,18.85,18.95,18.85,18.95,1800.0,18.85,18.95,18.85,18.95,1800.0
2023-05-15 13:00:00,18.99,19.07,18.99,19.01,2600.0,18.99,19.07,18.99,19.01,2600.0
2023-05-15 13:30:00,18.98,19.0,18.87,18.93,2344.0,18.98,19.0,18.87,18.93,2344.0
2023-05-15 14:00:00,18.93,18.95,18.9,18.91,1912.0,18.93,18.95,18.9,18.91,1912.0
2023-05-15 14:30:00,18.93,19.03,18.92,19.03,4484.0,18.93,19.03,18.92,19.03,4484.0
2023-05-15 15:00:00,19.06,19.09,19.02,19.08,2855.0,19.06,19.09,19.02,19.08,2855.0
2023-05-15 15:30:00,19.09,19.14,19.05,19.13,14036.0,19.09,19.14,19.05,19.13,14036.0
2023-05-16 09:30:00,19.04,19.04,18.98,18.99,1000.0,19.04,19.04,18.98,18.99,1000.0
2023-05-16 10:00:00,19.02,19.19,18.99,19.19,2936.0,19.02,19.19,18.99,19.19,2936.0
2023-05-16 10:30:00,19.17,19.31,19.15,19.3,3037.0,19.17,19.31,19.15,19.3,3037.0
2023-05-16 11:00:00,19.3,19.43,19.3,19.41,3955.0,19.3,19.43,19.3,19.41,3955.0
2023-05-16 11:30:00,19.4,19.43,19.32,19.42,2112.0,19.4,19.43,19.32,19.42,2112.0
2023-05-16 12:00:00,19.41,19.51,19.35,19.51,3798.0,19.41,19.51,19.35,19.51,3798.0
2023-05-16 12:30:00,19.52,19.64,19.52,19.63,3888.0,19.52,19.64,19.52,19.63,3888.0
2023-05-16 13:00:00,19.63,19.65,19.55,19.57,2742.0,19.63,19.65,19.55,19.57,2742.0
2023-05-16 13:30:00,19.55,19.58,19.36,19.39,2340.0,19.55,19.58,19.36,19.39,2340.0
2023-05-16 14:00:00,19.44,19.44,19.34,19.41,1300.0,19.44,19.44,19.34,19.41,1300.0
2023-05-16 14:30:00,19.38,19.4,19.36,19.4,700.0,19.38,19.4,19.36,19.4,700.0
2023-05-16 15:00:00,19.35,19.35,19.31,19.33,2358.0,19.35,19.35,19.31,19.33,2358.0
2023-05-16 15:30:00,19.35,19.35,19.3,19.31,8827.0,19.35,19.35,19.3,19.31,8827.0
2023-05-17 09:30:00,19.54,19.6,19.45,19.54,1800.0,19.54,19.6,19.45,19.54,1800.0
2023-05-17 10:00:00,19.54,19.65,19.54,19.65,1736.0,19.54,19.65,19.54,19.65,1736.0
2023-05-17 10:30:00,19.66,19.71,19.66,19.7,2400.0,19.66,19.71,19.66,19.7,2400.0
2023-05-17 11:00:00,19.7,19.85,19.7,19.85,2016.0,19.7,19.85,19.7,19.85,2016.0
2023-05-17 11:30:00,19.91,20.32,19.91,20.31,6267.0,19.91,20.32,19.91,20.31,6267.0
2023-05-17 12:00:00,20.31,20.34,20.13,20.13,4956.0,20.31,20.34,20.13,20.13,4956.0
2023-05-17 12:30:00,20.15,20.45,20.15,20.45,2534.0,20.15,20.45,20.15,20.45,2534.0
2023-05-17 13:00:00,20.45,20.45,20.35,20.43,3279.0,20.45,20.45,20.35,20.43,3279.0
2023-05-17 13:30:00,20.43,20.48,20.41,20.44,3512.0,20.43,20.48,20.41,20.44,3512.0
2023-05-17 14:00:00,20.44,20.44,20.28,20.35,3666.0,20.44,20.44,20.28,20.35,3666.0
2023-05-17 14:30:00,20.37,20.42,20.36,20.42,2006.0,20.37,20.42,20.36,20.42,2006.0
2023-05-17 15:00:00,20.45,20.55,20.45,20.49,7499.0,20.45,20.55,20.45,20.49,7499.0
2023-05-17 15:30:00,20.48,20.66,20.48,20.58,9359.0,20.48,20.66,20.48,20.58,9359.0
2023-05-18 09:30:00,20.61,21.1,20.61,20.93,5846.0,20.61,21.1,20.61,20.93,5846.0
2023-05-18 10:00:00,21.03,21.27,20.99,21.15,6909.0,21.03,21.27,20.99,21.15,6909.0
2023-05-18 10:30:00,21.15,21.24,21.02,21.24,2675.0,21.15,21.24,21.02,21.24,2675.0
2023-05-18 11:00:00,21.25,21.4,21.25,21.37,4752.0,21.25,21.4,21.25,21.37,4752.0
2023-05-18 11:30:00,21.38,21.51,21.38,21.44,7208.0,21.38,21.51,21.38,21.44,7208.0
2023-05-18 12:00:00,21.44,21.44,21.28,21.32,3011.0,21.44,21.44,21.28,21.32,3011.0
2023-05-18 12:30:00,21.25,21.27,21.14,21.19,1505.0,21.25,21.27,21.14,21.19,1505.0
2023-05-18 13:00:00,21.19,21.47,21.17,21.44,7073.0,21.19,21.47,21.17,21.44,7073.0
2023-05-18 13:30:00,21.42,21.48,21.12,21.12,5000.0,21.42,21.48,21.12,21.12,5000.0
2023-05-18 14:00:00,21.19,21.24,21.19,21.23,3700.0,21.19,21.24,21.19,21.23,3700.0
2023-05-18 14:30:00,21.23,21.36,21.22,21.36,2700.0,21.23,21.36,21.22,21.36,2700.0
2023-05-18 15:00:00,21.36,21.5,21.36,21.48,7073.0,21.36,21.5,21.36,21.48,7073.0
2023-05-18 15:30:00,21.48,21.5,21.43,21.48,22799.0,21.48,21.5,21.43,21.48,22799.0
2023-05-19 09:30:00,21.55,21.64,21.41,21.44,2689.0,21.55,21.64,21.41,21.44,2689.0
2023-05-19 10:00:00,21.49,21.73,21.45,21.71,3223.0,21.49,21.73,21.45,21.71,3223.0
2023-05-19 10:30:00,21.68,21.69,21.53,21.54,2937.0,21.68,21.69,21.53,21.54,2937.0
2023-05-19 11:00:00,21.61,21.63,21.37,21.38,1988.0,21.61,21.63,21.37,21.38,1988.0
2023-05-19 11:30:00,21.38,21.38,21.14,21.22,4453.0,21.38,21.38,21.14,21.22,4453.0
2023-05-19 12:00:00,21.18,21.28,21.18,21.19,1500.0,21.18,21.28,21.18,21.19,1500.0
2023-05-19 12:30:00,21.13,21.25,21.09,21.17,1400.0,21.13,21.25,21.09,21.17,1400.0
2023-05-19 13:00:00,21.19,21.26,21.19,21.19,2675.0,21.19,21.26,21.19,21.19,2675.0
2023-05-19 13:30:00,21.17,21.23,21.15,21.16,4498.0,21.17,21.23,21.15,21.16,4498.0
2023-05-19 14:00:00,21.15,21.19,21.12,21.16,1573.0,21.15,21.19,21.12,21.16,1573.0
2023-05-19 14:30:00,21.15,21.22,21.14,21.22,2529.0,21.15,21.22,21.14,21.22,2529.0
2023-05-19 15:00:00,21.22,21.22,21.11,21.11,6090.0,21.22,21.22,21.11,21.11,6090.0
2023-05-19 15:30:00,21.13,21.22,21.13,21.21,7604.0,21.13,21.22,21.13,21.21,7604.0
2023-05-22 09:30:00,20.9,21.49,20.9,21.49,3804.0,20.9,21.49,20.9,21.49,3804.0
2023-05-22 10:00:00,21.56,21.78,21.53,21.54,6624.0,21.56,21.78,21.53,21.54,6624.0
2023-05-22 10:30:00,21.63,21.72,21.45,21.53,6110.0,21.63,21.72,21.45,21.53,6110.0
2023-05-22 11:00:00,21.56,21.56,21.34,21.47,2700.0,21.56,21.56,21.34,21.47,2700.0
2023-05-22 11:30:00,21.49,21.56,21.49,21.5,6524.0,21.49,21.56,21.49,21.5,6524.0
2023-05-22 12:00:00,21.52,21.57,21.43,21.43,978.0,21.52,21.57,21.43,21.43,978.0
2023-05-22 12:30:00,21.44,21.44,21.36,21.37,2000.0,21.44,21.44,21.36,21.37,2000.0
2023-05-22 13:00:00,21.41,21.51,21.38,21.49,2285.0,21.41,21.51,21.38,21.49,2285.0
2023-05-22 13:30:00,21.46,21.59,21.43,21.43,2200.0,21.46,21.59,21.43,21.43,2200.0
2023-05-22 14:00:00,21.42,21.59,21.42,21.59,2200.0,21.42,21.59,21.42,21.59,2200.0
2023-05-22 14:30:00,21.6,21.71,21.59,21.66,4477.0,21.6,21.71,21.59,21.66,4477.0
2023-05-22 15:00:00,21.67,21.75,21.64,21.7,7815.0,21.67,21.75,21.64,21.7,7815.0
2023-05-22 15:30:00,21.71,21.73,21.61,21.7,13300.0,21.71,21.73,21.61,21.7,13300.0
2023-05-23 09:30:00,21.74,21.89,21.7,21.89,1535.0,21.74,21.89,21.7,21.89,1535.0
2023-05-23 10:00:00,21.85,22.04,21.8,22.0,4399.0,21.85,22.04,21.8,22.0,4399.0
2023-05-23 10:30:00,22.0,22.08,21.95,22.01,6234.0,22.0,22.08,21.95,22.01,6234.0
2023-05-23 11:00:00,22.02,22.1,22.02,22.1,2123.0,22.02,22.1,22.02,22.1,2123.0
2023-05-23 11:30:00,22.09,22.1,22.0,22.01,4200.0,22.09,22.1,22.0,22.01,4200.0
2023-05-23 12:00:00,22.0,22.01,21.73,21.74,3760.0,22.0,22.01,21.73,21.74,3760.0
2023-05-23 12:30:00,21.75,21.75,21.61,21.63,3042.0,21.75,21.75,21.61,21.63,3042.0
2023-05-23 13:00:00,21.62,21.79,21.59,21.71,3777.0,21.62,21.79,21.59,21.71,3777.0
2023-05-23 13:30:00,21.68,21.68,21.59,21.64,5485.0,21.68,21.68,21.59,21.64,5485.0
2023-05-23 14:00:00,21.65,21.72,21.5,21.54,4005.0,21.65,21.72,21.5,21.54,4005.0
2023-05-23 14:30:00,21.54,21.6,21.5,21.59,7528.0,21.54,21.6,21.5,21.59,7528.0
2023-05-23 15:00:00,21.6,21.6,21.46,21.53,7034.0,21.6,21.6,21.46,21.53,7034.0
2023-05-23 15:30:00,21.55,21.55,21.43,21.45,17700.0,21.55,21.55,21.43,21.45,17700.0
2023-05-24 09:30:00,20.69,21.03,20.65,20.74,3667.0,20.69,21.03,20.65,20.74,3667.0
2023-05-24 10:00:00,20.76,20.76,20.56,20.57,2613.0,20.76,20.76,20.56,20.57,2613.0
2023-05-24 10:30:00,20.59,20.75,20.54,20.6,2400.0,20.59,20.75,20.54,20.6,2400.0
2023-05-24 11:00:00,20.57,20.68,20.44,20.61,4332.0,20.57,20.68,20.44,20.61,4332.0
2023-05-24 11:30:00,20.65,20.66,20.52,20.53,4037.0,20.65,20.66,20.52,20.53,4037.0
2023-05-24 12:00:00,20.62,20.62,20.5,20.56,2882.0,20.62,20.62,20.5,20.56,2882.0
2023-05-24 12:30:00,20.57,20.61,20.47,20.47,3286.0,20.57,20.61,20.47,20.47,3286.0
2023-05-24 13:00:00,20.48,20.54,20.41,20.49,5272.0,20.48,20.54,20.41,20.49,5272.0
2023-05-24 13:30:00,20.5,20.72,20.5,20.72,4501.0,20.5,20.72,20.5,20.72,4501.0
2023-05-24 14:00:00,20.78,20.87,20.7,20.71,7993.0,20.78,20.87,20.7,20.71,7993.0
2023-05-24 14:30:00,20.72,20.76,20.63,20.63,6913.0,20.72,20.76,20.63,20.63,6913.0
2023-05-24 15:00:00,20.62,20.73,20.59,20.71,6953.0,20.62,20.73,20.59,20.71,6953.0
2023-05-24 15:30:00,20.71,20.84,20.7,20.77,15512.0,20.71,20.84,20.7,20.77,15512.0
2023-05-25 09:30:00,21.11,21.33,21.02,21.19,1900.0,21.11,21.33,21.02,21.19,1900.0
2023-05-25 10:00:00,20.9,20.9,20.71,20.77,1000.0,20.9,20.9,20.71,20.77,1000.0
2023-05-25 10:30:00,20.89,20.95,20.88,20.89,3014.0,20.89,20.95,20.88,20.89,3014.0
2023-05-25 11:00:00,20.87,20.87,20.64,20.64,2500.0,20.87,20.87,20.64,20.64,2500.0
2023-05-25 11:30:00,20.64,20.87,20.59,20.87,4200.0,20.64,20.87,20.59,20.87,4200.0
2023-05-25 12:00:00,20.9,20.99,20.87,20.92,2100.0,20.9,20.99,20.87,20.92,2100.0
2023-05-25 12:30:00,20.94,20.97,20.92,20.92,600.0,20.94,20.97,20.92,20.92,600.0
2023-05-25 13:00:00,20.9,20.97,20.87,20.95,3217.0,20.9,20.97,20.87,20.95,3217.0
2023-05-25 13:30:00,20.95,21.2,20.94,21.17,4200.0,20.95,21.2,20.94,21.17,4200.0
2023-05-25 14:00:00,21.23,21.29,21.11,21.2,4342.0,21.23,21.29,21.11,21.2,4342.0
2023-05-25 14:30:00,21.19,21.19,21.03,21.08,4831.0,21.19,21.19,21.03,21.08,4831.0
2023-05-25 15:00:00,21.06,21.29,21.06,21.26,4089.0,21.06,21.29,21.06,21.26,4089.0
2023-05-25 15:30:00,21.22,21.27,21.16,21.18,10465.0,21.22,21.27,21.16,21.18,10465.0
2023-05-26 09:30:00,21.36,21.51,21.3,21.5,1500.0,21.36,21.51,21.3,21.5,1500.0
2023-05-26 10:00:00,21.5,21.95,21.5,21.94,3297.0,21.5,21.95,21.5,21.94,3297.0
2023-05-26 10:30:00,21.97,22.24,21.96,22.14,2861.0,21.97,22.24,21.96,22.14,2861.0
2023-05-26 11:00:00,22.09,22.16,22.09,22.12,2205.0,22.09,22.16,22.09,22.12,2205.0
2023-05-26 11:30:00,22.18,22.34,22.18,22.3,3321.0,22.18,22.34,22.18,22.3,3321.0
2023-05-26 12:00:00,22.3,22.44,22.3,22.42,2866.0,22.3,22.44,22.3,22.42,2866.0
2023-05-26 12:30:00,22.45,22.56,22.34,22.47,8393.0,22.45,22.56,22.34,22.47,8393.0
2023-05-26 13:00:00,22.45,22.63,22.45,22.55,3389.0,22.45,22.63,22.45,22.55,3389.0
2023-05-26 13:30:00,22.56,22.6,22.5,22.54,2057.0,22.56,22.6,22.5,22.54,2057.0
2023-05-26 14:00:00,22.54,22.54,22.4,22.51,10340.0,22.54,22.54,22.4,22.51,10340.0
2023-05-26 14:30:00,22.59,22.59,22.51,22.54,5250.0,22.59,22.59,22.51,22.54,5250.0
2023-05-26 15:00:00,22.5,22.64,22.43,22.43,7500.0,22.5,22.64,22.43,22.43,7500.0
2023-05-26 15:30:00,22.43,22.46,22.37,22.4,9969.0,22.43,22.46,22.37,22.4,9969.0
2023-05-30 09:30:00,22.86,22.86,22.29,22.32,4718.0,22.86,22.86,22.29,22.32,4718.0
2023-05-30 10:00:00,22.23,22.34,22.08,22.26,4363.0,22.23,22.34,22.08,22.26,4363.0
2023-05-30 10:30:00,22.17,22.38,22.09,22.34,1900.0,22.17,22.38,22.09,22.34,1900.0
2023-05-30 11:00:00,22.44,22.46,22.2,22.23,2019.0,22.44,22.46,22.2,22.23,2019.0
2023-05-30 11:30:00,22.32,22.46,22.32,22.46,2438.0,22.32,22.46,22.32,22.46,2438.0
2023-05-30 12:00:00,22.36,22.36,22.22,22.32,2665.0,22.36,22.36,22.22,22.32,2665.0
2023-05-30 12:30:00,22.26,22.35,22.26,22.35,1100.0,22.26,22.35,22.26,22.35,1100.0
2023-05-30 13:00:00,22.4,22.4,22.14,22.14,4913.0,22.4,22.4,22.14,22.14,4913.0
2023-05-30 13:30:00,22.14,22.26,22.07,22.07,1100.0,22.14,22.26,22.07,22.07,1100.0
2023-05-30 14:00:00,22.08,22.2,22.05,22.2,2100.0,22.08,22.2,22.05,22.2,2100.0
2023-05-30 14:30:00,22.2,22.3,22.19,22.27,2014.0,22.2,22.3,22.19,22.27,2014.0
2023-05-30 15:00:00,22.26,22.34,22.23,22.34,1527.0,22.26,22.34,22.23,22.34,1527.0
2023-05-30 15:30:00,22.32,22.35,22.16,22.25,8348.0,22.32,22.35,22.16,22.25,8348.0
2023-05-31 09:30:00,21.69,21.95,21.64,21.69,3300.0,21.69,21.95,21.64,21.69,3300.0
2023-05-31 10:00:00,21.62,21.66,21.44,21.61,6086.0,21.62,21.66,21.44,21.61,6086.0
2023-05-31 10:30:00,21.56,21.6,21.46,21.59,3500.0,21.56,21.6,21.46,21.59,3500.0
2023-05-31 11:00:00,21.59,21.59,21.44,21.55,2713.0,21.59,21.59,21.44,21.55,2713.0
2023-05-31 11:30:00,21.55,21.59,21.46,21.57,4841.0,21.55,21.59,21.46,21.57,4841.0
2023-05-31 12:00:00,21.6,21.67,21.46,21.47,2444.0,21.6,21.67,21.46,21.47,2444.0
2023-05-31 12:30:00,21.46,21.61,21.45,21.57,3415.0,21.46,21.61,21.45,21.57,3415.0
2023-05-31 13:00:00,21.6,21.7,21.59,21.6,1400.0,21.6,21.7,21.59,21.6,1400.0
2023-05-31 13:30:00,21.62,21.75,21.51,21.57,3317.0,21.62,21.75,21.51,21.57,3317.0
2023-05-31 14:00:00,21.56,21.7,21.52,21.66,2715.0,21.56,21.7,21.52,21.66,2715.0
2023-05-31 14:30:00,21.66,21.82,21.66,21.82,3452.0,21.66,21.82,21.66,21.82,3452.0
2023-05-31 15:00:00,21.81,21.81,21.7,21.71,4925.0,21.81,21.81,21.7,21.71,4925.0
2023-05-31 15:30:00,21.7,21.82,21.64,21.72,17393.0,21.7,21.82,21.64,21.72,17393.0
2023-06-01 09:30:00,21.75,21.75,21.45,21.59,2595.0,21.75,21.75,21.45,21.59,2595.0
2023-06-01 10:00:00,21.77,21.77,21.48,21.6,2000.0,21.77,21.77,21.48,21.6,2000.0
2023-06-01 10:30:00,21.68,22.12,21.67,21.9,3087.0,21.68,22.12,21.67,21.9,3087.0
2023-06-01 11:00:00,21.88,22.2,21.87,22.19,2900.0,21.88,22.2,21.87,22.19,2900.0
2023-06-01 11:30:00,22.25,22.3,22.24,22.28,2312.0,22.25,22.3,22.24,22.28,2312.0
2023-06-01 12:00:00,22.23,22.39,22.23,22.37,1656.0,22.23,22.39,22.23,22.37,1656.0
2023-06-01 12:30:00,22.31,22.41,22.31,22.32,2259.0,22.31,22.41,22.31,22.32,2259.0
2023-06-01 13:00:00,22.33,22.37,22.27,22.27,1400.0,22.33,22.37,22.27,22.27,1400.0
2023-06-01 13:30:00,22.28,22.35,22.28,22.35,1200.0,22.28,22.35,22.28,22.35,1200.0
2023-06-01 14:00:00,22.34,22.42,22.34,22.41,1986.0,22.34,22.42,22.34,22.41,1986.0
2023-06-01 14:30:00,22.37,22.41,22.29,22.37,2963.0,22.37,22.41,22.29,22.37,2963.0
2023-06-01 15:00:00,22.36,22.49,22.36,22.44,3716.0,22.36,22.49,22.36,22.44,3716.0
2023-06-01 15:30:00,22.33,22.33,22.2,22.23,7212.0,22.33,22.33,22.2,22.23,7212.0
2023-06-02 09:30:00,22.58,22.65,22.05,22.06,6200.0,22.58,22.65,22.05,22.06,6200.0
2023-06-02 10:00:00,22.09,22.24,21.94,22.22,3128.0,22.09,22.24,21.94,22.22,3128.0
2023-06-02 10:30:00,22.21,22.32,22.16,22.32,2187.0,22.21,22.32,22.16,22.32,2187.0
2023-06-02 11:00:00,22.27,22.28,22.25,22.28,1050.0,22.27,22.28,22.25,22.28,1050.0
2023-06-02 11:30:00,22.26,22.27,22.21,22.26,1167.0,22.26,22.27,22.21,22.26,1167.0
2023-06-02 12:00:00,22.25,22.34,22.25,22.33,2311.0,22.25,22.34,22.25,22.33,2311.0
2023-06-02 12:30:00,22.33,22.4,22.31,22.31,1500.0,22.33,22.4,22.31,22.31,1500.0
2023-06-02 13:00:00,22.26,22.37,22.25,22.37,1809.0,22.26,22.37,22.25,22.37,1809.0
2023-06-02 13:30:00,22.41,22.42,22.34,22.36,2013.0,22.41,22.42,22.34,22.36,2013.0
2023-06-02 14:00:00,22.38,22.38,22.26,22.27,2115.0,22.38,22.38,22.26,22.27,2115.0
2023-06-02 14:30:00,22.29,22.32,22.27,22.3,3020.0,22.29,22.32,22.27,22.3,3020.0
2023-06-02 15:00:00,22.33,22.59,22.33,22.56,11694.0,22.33,22.59,22.33,22.56,11694.0
2023-06-02 15:30:00,22.56,22.66,22.53,22.63,33285.0,22.56,22.66,22.53,22.63,33285.0
2023-06-05 09:30:00,22.43,22.43,21.87,22.05,6312.0,22.43,22.43,21.87,22.05,6312.0
2023-06-05 10:00:00,22.05,22.05,21.77,21.84,5359.0,22.05,22.05,21.77,21.84,5359.0
2023-06-05 10:30:00,21.84,22.05,21.82,22.05,5915.0,21.84,22.05,21.82,22.05,5915.0
2023-06-05 11:00:00,21.97,22.2,21.97,22.08,2100.0,21.97,22.2,21.97,22.08,2100.0
2023-06-05 11:30:00,22.08,22.23,22.08,22.19,3013.0,22.08,22.23,22.08,22.19,3013.0
2023-06-05 12:00:00,22.19,22.3,22.17,22.27,2721.0,22.19,22.3,22.17,22.27,2721.0
2023-06-05 12:30:00,22.24,22.24,22.15,22.16,2491.0,22.24,22.24,22.15,22.16,2491.0
2023-06-05 13:00:00,22.14,22.15,22.04,22.08,1700.0,22.14,22.15,22.04,22.08,1700.0
2023-06-05 13:30:00,22.0,22.06,21.99,22.04,2642.0,22.0,22.06,21.99,22.04,2642.0
2023-06-05 14:00:00,22.03,22.03,21.92,21.93,3675.0,22.03,22.03,21.92,21.93,3675.0
2023-06-05 14:30:00,21.9,22.0,21.88,21.98,2901.0,21.9,22.0,21.88,21.98,2901.0
2023-06-05 15:00:00,21.98,21.98,21.89,21.94,9120.0,21.98,21.98,21.89,21.94,9120.0
2023-06-05 15:30:00,21.97,22.03,21.89,21.89,9667.0,21.97,22.03,21.89,21.89,9667.0
2023-06-06 09:30:00,21.78,22.04,21.77,21.87,5761.0,21.78,22.04,21.77,21.87,5761.0
2023-06-06 10:00:00,21.85,22.03,21.85,22.0,3652.0,21.85,22.03,21.85,22.0,3652.0
2023-06-06 10:30:00,21.94,22.31,21.87,22.28,3715.0,21.94,22.31,21.87,22.28,3715.0
2023-06-06 11:00:00,22.28,22.41,22.15,22.16,3475.0,22.28,22.41,22.15,22.16,3475.0
2023-06-06 11:30:00,22.2,22.31,22.16,22.29,2026.0,22.2,22.31,22.16,22.29,2026.0
2023-06-06 12:00:00,22.29,22.32,22.13,22.18,1200.0,22.29,22.32,22.13,22.18,1200.0
2023-06-06 12:30:00,22.16,22.16,21.96,21.96,1390.0,22.16,22.16,21.96,21.96,1390.0
2023-06-06 13:00:00,21.95,21.96,21.87,21.87,1310.0,21.95,21.96,21.87,21.87,1310.0
2023-06-06 13:30:00,21.87,21.87,21.79,21.82,2144.0,21.87,21.87,21.79,21.82,2144.0
2023-06-06 14:00:00,21.81,21.87,21.81,21.86,2719.0,21.81,21.87,21.81,21.86,2719.0
2023-06-06 14:30:00,21.9,21.98,21.87,21.97,1511.0,21.9,21.98,21.87,21.97,1511.0
2023-06-06 15:00:00,21.95,22.01,21.93,22.0,9416.0,21.95,22.01,21.93,22.0,9416.0
2023-06-06 15:30:00,22.0,22.1,21.96,22.09,14430.0,22.0,22.1,21.96,22.09,14430.0
2023-06-07 09:30:00,22.51,22.67,22.44,22.67,4016.0,22.51,22.67,22.44,22.67,4016.0
2023-06-07 10:00:00,22.68,22.91,22.68,22.77,4831.0,22.68,22.91,22.68,22.77,4831.0
2023-06-07 10:30:00,22.79,22.88,22.67,22.77,5787.0,22.79,22.88,22.67,22.77,5787.0
2023-06-07 11:00:00,22.71,22.87,22.7,22.83,6076.0,22.71,22.87,22.7,22.83,6076.0
2023-06-07 11:30:00,22.88,22.91,22.84,22.85,6114.0,22.88,22.91,22.84,22.85,6114.0
2023-06-07 12:00:00,22.82,22.84,22.57,22.58,13253.0,22.82,22.84,22.57,22.58,13253.0
2023-06-07 12:30:00,22.57,22.69,22.57,22.61,8296.0,22.57,22.69,22.57,22.61,8296.0
2023-06-07 13:00:00,22.59,22.7,22.5,22.52,9371.0,22.59,22.7,22.5,22.52,9371.0
2023-06-07 13:30:00,22.51,22.51,22.4,22.47,9793.0,22.51,22.51,22.4,22.47,9793.0
2023-06-07 14:00:00,22.48,22.59,22.48,22.55,12026.0,22.48,22.59,22.48,22.55,12026.0
2023-06-07 14:30:00,22.54,22.57,22.41,22.52,8224.0,22.54,22.57,22.41,22.52,8224.0
2023-06-07 15:00:00,22.57,22.6,22.49,22.5,5639.0,22.57,22.6,22.49,22.5,5639.0
2023-06-07 15:30:00,22.51,22.52,22.37,22.43,12623.0,22.51,22.52,22.37,22.43,12623.0
2023-06-08 09:30:00,27.0,27.35,24.14,24.49,96174.0,27.0,27.35,24.14,24.49,96174.0
2023-06-08 10:00:00,24.4,24.5,22.99,23.25,57746.0,24.4,24.5,22.99,23.25,57746.0
2023-06-08 10:30:00,23.17,23.41,22.77,23.02,39963.0,23.17,23.41,22.77,23.02,39963.0
2023-06-08 11:00:00,23.04,23.3,23.0,23.09,20137.0,23.04,23.3,23.0,23.09,20137.0
2023-06-08 11:30:00,23.1,23.39,23.0,23.31,22614.0,23.1,23.39,23.0,23.31,22614.0
2023-06-08 12:00:00,23.27,23.66,23.26,23.66,26694.0,23.27,23.66,23.26,23.66,26694.0
2023-06-08 12:30:00,23.74,23.95,23.52,23.85,31389.0,23.74,23.95,23.52,23.85,31389.0
2023-06-08 13:00:00,23.83,24.28,23.7,24.19,43155.0,23.83,24.28,23.7,24.19,43155.0
2023-06-08 13:30:00,24.2,24.29,23.72,23.86,23992.0,24.2,24.29,23.72,23.86,23992.0
2023-06-08 14:00:00,23.85,23.99,23.62,23.62,15991.0,23.85,23.99,23.62,23.62,15991.0
2023-06-08 14:30:00,23.64,23.69,23.51,23.66,14056.0,23.64,23.69,23.51,23.66,14056.0
2023-06-08 15:00:00,23.64,23.68,23.56,23.61,8530.0,23.64,23.68,23.56,23.61,8530.0
2023-06-08 15:30:00,23.61,23.73,23.39,23.54,38236.0,23.61,23.73,23.39,23.54,38236.0
2023-06-09 09:30:00,23.67,23.89,22.93,22.95,19474.0,23.67,23.89,22.93,22.95,19474.0
2023-06-09 10:00:00,22.98,23.01,22.73,22.94,19059.0,22.98,23.01,22.73,22.94,19059.0
2023-06-09 10:30:00,23.02,23.13,22.51,22.58,19318.0,23.02,23.13,22.51,22.58,19318.0
2023-06-09 11:00:00,22.58,22.68,22.35,22.37,10022.0,22.58,22.68,22.35,22.37,10022.0
2023-06-09 11:30:00,22.28,22.41,22.24,22.24,8997.0,22.28,22.41,22.24,22.24,8997.0
2023-06-09 12:00:00,22.24,22.24,22.08,22.11,7535.0,22.24,22.24,22.08,22.11,7535.0
2023-06-09 12:30:00,22.11,22.39,22.08,22.23,7572.0,22.11,22.39,22.08,22.23,7572.0
2023-06-09 13:00:00,22.16,22.16,21.87,21.96,11691.0,22.16,22.16,21.87,21.96,11691.0
2023-06-09 13:30:00,21.95,22.0,21.83,21.93,5518.0,21.95,22.0,21.83,21.93,5518.0
2023-06-09 14:00:00,21.92,22.07,21.79,21.89,7202.0,21.92,22.07,21.79,21.89,7202.0
2023-06-09 14:30:00,21.8,21.82,21.69,21.69,9791.0,21.8,21.82,21.69,21.69,9791.0
2023-06-09 15:00:00,21.69,21.73,21.52,21.57,8569.0,21.69,21.73,21.52,21.57,8569.0
2023-06-09 15:30:00,21.56,21.56,21.36,21.41,20907.0,21.56,21.56,21.36,21.41,20907.0
2023-06-12 09:30:00,21.71,23.04,21.71,23.0,12335.0,21.71,23.04,21.71,23.0,12335.0
2023-06-12 10:00:00,23.05,23.09,22.73,22.83,14475.0,23.05,23.09,22.73,22.83,14475.0
2023-06-12 10:30:00,22.84,22.99,22.7,22.98,11288.0,22.84,22.99,22.7,22.98,11288.0
2023-06-12 11:00:00,22.93,22.98,22.71,22.98,6068.0,22.93,22.98,22.71,22.98,6068.0
2023-06-12 11:30:00,22.98,23.02,22.68,22.75,6925.0,22.98,23.02,22.68,22.75,6925.0
2023-06-12 12:00:00,22.71,23.04,22.71,22.9,9137.0,22.71,23.04,22.71,22.9,9137.0
2023-06-12 12:30:00,22.93,23.05,22.89,23.0,8057.0,22.93,23.05,22.89,23.0,8057.0
2023-06-12 13:00:00,22.99,23.03,22.72,22.72,4394.0,22.99,23.03,22.72,22.72,4394.0
2023-06-12 13:30:00,22.74,22.79,22.7,22.79,5333.0,22.74,22.79,22.7,22.79,5333.0
2023-06-12 14:00:00,22.74,23.09,22.74,23.04,14167.0,22.74,23.09,22.74,23.04,14167.0
2023-06-12 14:30:00,23.03,23.12,22.94,22.98,11359.0,23.03,23.12,22.94,22.98,11359.0
2023-06-12 15:00:00,22.97,22.98,22.88,22.93,19647.0,22.97,22.98,22.88,22.93,19647.0
2023-06-12 15:30:00,22.93,23.0,22.75,22.79,28740.0,22.93,23.0,22.75,22.79,28740.0
2023-06-13 09:30:00,23.25,23.39,22.99,23.27,5675.0,23.25,23.39,22.99,23.27,5675.0
2023-06-13 10:00:00,23.27,23.5,23.21,23.37,8178.0,23.27,23.5,23.21,23.37,8178.0
2023-06-13 10:30:00,23.4,23.8,23.32,23.8,10538.0,23.4,23.8,23.32,23.8,10538.0
2023-06-13 11:00:00,23.8,24.08,23.45,23.53,13477.0,23.8,24.08,23.45,23.53,13477.0
2023-06-13 11:30:00,23.53,23.54,23.43,23.43,7459.0,23.53,23.54,23.43,23.43,7459.0
2023-06-13 12:00:00,23.36,23.39,23.29,23.38,3100.0,23.36,23.39,23.29,23.38,3100.0
2023-06-13 12:30:00,23.36,23.46,23.36,23.46,1629.0,23.36,23.46,23.36,23.46,1629.0
2023-06-13 13:00:00,23.4,23.42,23.33,23.36,1700.0,23.4,23.42,23.33,23.36,1700.0
2023-06-13 13:30:00,23.39,23.46,23.39,23.39,2200.0,23.39,23.46,23.39,23.39,2200.0
2023-06-13 14:00:00,23.33,23.35,23.17,23.17,2600.0,23.33,23.35,23.17,23.17,2600.0
2023-06-13 14:30:00,23.25,23.44,23.21,23.44,5947.0,23.25,23.44,23.21,23.44,5947.0
2023-06-13 15:00:00,23.43,23.56,23.43,23.48,9188.0,23.43,23.56,23.43,23.48,9188.0
2023-06-13 15:30:00,23.44,23.47,23.3,23.34,15515.0,23.44,23.47,23.3,23.34,15515.0
2023-06-14 09:30:00,23.38,23.56,23.27,23.56,9722.0,23.38,23.56,23.27,23.56,9722.0
2023-06-14 10:00:00,23.6,23.64,23.35,23.35,2633.0,23.6,23.64,23.35,23.35,2633.0
2023-06-14 10:30:00,23.42,23.42,23.26,23.35,4312.0,23.42,23.42,23.26,23.35,4312.0
2023-06-14 11:00:00,23.32,23.41,23.29,23.37,2547.0,23.32,23.41,23.29,23.37,2547.0
2023-06-14 11:30:00,23.38,23.49,23.38,23.38,4859.0,23.38,23.49,23.38,23.38,4859.0
2023-06-14 12:00:00,23.37,23.51,23.34,23.4,6125.0,23.37,23.51,23.34,23.4,6125.0
2023-06-14 12:30:00,23.41,23.47,23.39,23.4,4654.0,23.41,23.47,23.39,23.4,4654.0
2023-06-14 13:00:00,23.42,23.42,23.25,23.28,4700.0,23.42,23.42,23.25,23.28,4700.0
2023-06-14 13:30:00,23.26,23.27,23.2,23.22,3600.0,23.26,23.27,23.2,23.22,3600.0
2023-06-14 14:00:00,23.2,23.22,22.99,23.06,13713.0,23.2,23.22,22.99,23.06,13713.0
2023-06-14 14:30:00,23.08,23.34,23.03,23.31,9463.0,23.08,23.34,23.03,23.31,9463.0
2023-06-14 15:00:00,23.31,23.43,23.23,23.39,8408.0,23.31,23.43,23.23,23.39,8408.0
2023-06-14 15:30:00,23.35,23.35,22.99,23.09,9445.0,23.35,23.35,22.99,23.09,9445.0
2023-06-15 09:30:00,23.0,23.07,22.78,22.78,5338.0,23.0,23.07,22.78,22.78,5338.0
2023-06-15 10:00:00,22.89,22.91,22.78,22.9,2357.0,22.89,22.91,22.78,22.9,2357.0
2023-06-15 10:30:00,22.89,22.89,22.74,22.75,3110.0,22.89,22.89,22.74,22.75,3110.0
2023-06-15 11:00:00,22.7,22.82,22.68,22.82,2800.0,22.7,22.82,22.68,22.82,2800.0
2023-06-15 11:30:00,22.93,22.96,22.85,22.85,1225.0,22.93,22.96,22.85,22.85,1225.0
2023-06-15 12:00:00,22.85,22.91,22.79,22.8,1910.0,22.85,22.91,22.79,22.8,1910.0
2023-06-15 12:30:00,22.8,22.8,22.72,22.74,1500.0,22.8,22.8,22.72,22.74,1500.0
2023-06-15 13:00:00,22.76,22.76,22.64,22.7,2540.0,22.76,22.76,22.64,22.7,2540.0
2023-06-15 13:30:00,22.77,22.87,22.77,22.87,1100.0,22.77,22.87,22.77,22.87,1100.0
2023-06-15 14:00:00,22.9,22.92,22.83,22.86,2300.0,22.9,22.92,22.83,22.86,2300.0
2023-06-15 14:30:00,22.89,22.96,22.88,22.96,5113.0,22.89,22.96,22.88,22.96,5113.0
2023-06-15 15:00:00,22.96,22.96,22.7,22.74,2500.0,22.96,22.96,22.7,22.74,2500.0
2023-06-15 15:30:00,22.75,22.75,22.58,22.59,16076.0,22.75,22.75,22.58,22.59,16076.0
2023-06-16 09:30:00,22.85,22.85,22.44,22.53,3203.0,22.85,22.85,22.44,22.53,3203.0
2023-06-16 10:00:00,22.4,22.6,22.38,22.43,2400.0,22.4,22.6,22.38,22.43,2400.0
2023-06-16 10:30:00,22.42,22.47,22.1,22.14,2504.0,22.42,22.47,22.1,22.14,2504.0
2023-06-16 11:00:00,22.14,22.3,22.14,22.2,7899.0,22.14,22.3,22.14,22.2,7899.0
2023-06-16 11:30:00,22.17,22.27,22.17,22.27,1524.0,22.17,22.27,22.17,22.27,1524.0
2023-06-16 12:00:00,22.25,22.4,22.25,22.39,5667.0,22.25,22.4,22.25,22.39,5667.0
2023-06-16 12:30:00,22.42,22.49,22.39,22.47,600.0,22.42,22.49,22.39,22.47,600.0
2023-06-16 13:00:00,22.48,22.48,22.36,22.36,1200.0,22.48,22.48,22.36,22.36,1200.0
2023-06-16 13:30:00,22.36,22.36,22.29,22.3,1461.0,22.36,22.36,22.29,22.3,1461.0
2023-06-16 14:00:00,22.31,22.47,22.28,22.47,2181.0,22.31,22.47,22.28,22.47,2181.0
2023-06-16 14:30:00,22.51,22.54,22.5,22.54,2006.0,22.51,22.54,22.5,22.54,2006.0
2023-06-16 15:00:00,22.49,22.57,22.47,22.57,2900.0,22.49,22.57,22.47,22.57,2900.0
2023-06-16 15:30:00,22.61,22.83,22.53,22.6,18304.0,22.61,22.83,22.53,22.6,18304.0
2023-06-20 09:30:00,22.54,22.65,22.38,22.5,2794.0,22.54,22.65,22.38,22.5,2794.0
2023-06-20 10:00:00,22.41,22.58,22.34,22.42,1812.0,22.41,22.58,22.34,22.42,1812.0
2023-06-20 10:30:00,22.41,22.47,22.36,22.36,1349.0,22.41,22.47,22.36,22.36,1349.0
2023-06-20 11:00:00,22.39,22.56,22.39,22.49,2500.0,22.39,22.56,22.39,22.49,2500.0
2023-06-20 11:30:00,22.5,22.51,22.49,22.5,900.0,22.5,22.51,22.49,22.5,900.0
2023-06-20 12:00:00,22.49,22.77,22.49,22.77,1300.0,22.49,22.77,22.49,22.77,1300.0
2023-06-20 12:30:00,22.75,22.81,22.72,22.75,1747.0,22.75,22.81,22.72,22.75,1747.0
2023-06-20 13:00:00,22.72,22.74,22.69,22.69,1789.0,22.72,22.74,22.69,22.69,1789.0
2023-06-20 13:30:00,22.69,22.73,22.67,22.67,1390.0,22.69,22.73,22.67,22.67,1390.0
2023-06-20 14:00:00,22.62,22.62,22.5,22.52,5992.0,22.62,22.62,22.5,22.52,5992.0
2023-06-20 14:30:00,22.51,22.57,22.42,22.57,2200.0,22.51,22.57,22.42,22.57,2200.0
2023-06-20 15:00:00,22.57,22.65,22.56,22.65,2988.0,22.57,22.65,22.56,22.65,2988.0
2023-06-20 15:30:00,22.66,22.73,22.6,22.61,6897.0,22.66,22.73,22.6,22.61,6897.0
2023-06-21 09:30:00,23.5,23.67,23.35,23.67,8191.0,23.5,23.67,23.35,23.67,8191.0
2023-06-21 10:00:00,23.6,23.62,23.38,23.43,6050.0,23.6,23.62,23.38,23.43,6050.0
2023-06-21 10:30:00,23.4,23.4,23.25,23.31,3200.0,23.4,23.4,23.25,23.31,3200.0
2023-06-21 11:00:00,23.37,23.39,23.22,23.24,1712.0,23.37,23.39,23.22,23.24,1712.0
2023-06-21 11:30:00,23.11,23.28,23.09,23.28,1152.0,23.11,23.28,23.09,23.28,1152.0
2023-06-21 12:00:00,23.28,23.38,23.23,23.38,2213.0,23.28,23.38,23.23,23.38,2213.0
2023-06-21 12:30:00,23.39,23.57,23.39,23.47,7990.0,23.39,23.57,23.39,23.47,7990.0
2023-06-21 13:00:00,23.43,23.52,23.43,23.44,2990.0,23.43,23.52,23.43,23.44,2990.0
2023-06-21 13:30:00,23.37,23.8,23.37,23.8,3500.0,23.37,23.8,23.37,23.8,3500.0
2023-06-21 14:00:00,23.79,23.91,23.79,23.91,5000.0,23.79,23.91,23.79,23.91,5000.0
2023-06-21 14:30:00,23.91,23.97,23.83,23.87,2302.0,23.91,23.97,23.83,23.87,2302.0
2023-06-21 15:00:00,23.86,23.86,23.8,23.82,3528.0,23.86,23.86,23.8,23.82,3528.0
2023-06-21 15:30:00,23.86,24.07,23.85,23.99,16215.0,23.86,24.07,23.85,23.99,16215.0
2023-06-22 09:30:00,23.71,23.71,23.28,23.35,2760.0,23.71,23.71,23.28,23.35,2760.0
2023-06-22 10:00:00,23.52,23.85,23.49,23.77,10521.0,23.52,23.85,23.49,23.77,10521.0
2023-06-22 10:30:00,23.76,23.92,23.76,23.89,4094.0,23.76,23.92,23.76,23.89,4094.0
2023-06-22 11:00:00,23.9,23.93,23.82,23.91,3247.0,23.9,23.93,23.82,23.91,3247.0
2023-06-22 11:30:00,23.93,24.22,23.91,24.22,3351.0,23.93,24.22,23.91,24.22,3351.0
2023-06-22 12:00:00,24.26,24.26,24.12,24.15,3424.0,24.26,24.26,24.12,24.15,3424.0
2023-06-22 12:30:00,24.14,24.21,24.08,24.09,4300.0,24.14,24.21,24.08,24.09,4300.0
2023-06-22 13:00:00,24.08,24.11,24.06,24.11,1800.0,24.08,24.11,24.06,24.11,1800.0
2023-06-22 13:30:00,24.14,24.17,24.06,24.09,2988.0,24.14,24.17,24.06,24.09,2988.0
2023-06-22 14:00:00,24.08,24.09,24.01,24.06,3100.0,24.08,24.09,24.01,24.06,3100.0
2023-06-22 14:30:00,24.04,24.13,24.04,24.12,3495.0,24.04,24.13,24.04,24.12,3495.0
2023-06-22 15:00:00,24.13,24.16,24.09,24.1,7829.0,24.13,24.16,24.09,24.1,7829.0
2023-06-22 15:30:00,24.11,24.21,24.09,24.14,20117.0,24.11,24.21,24.09,24.14,20117.0
2023-06-23 09:30:00,23.81,23.92,23.6,23.89,3000.0,23.81,23.92,23.6,23.89,3000.0
2023-06-23 10:00:00,23.93,24.08,23.88,23.88,3400.0,23.93,24.08,23.88,23.88,3400.0
2023-06-23 10:30:00,23.9,24.06,23.89,24.06,5473.0,23.9,24.06,23.89,24.06,5473.0
2023-06-23 11:00:00,24.07,24.2,24.06,24.08,3300.0,24.07,24.2,24.06,24.08,3300.0
2023-06-23 11:30:00,24.06,24.33,24.05,24.33,3442.0,24.06,24.33,24.05,24.33,3442.0
2023-06-23 12:00:00,24.33,24.52,24.33,24.48,7511.0,24.33,24.52,24.33,24.48,7511.0
2023-06-23 12:30:00,24.49,24.56,24.39,24.4,2700.0,24.49,24.56,24.39,24.4,2700.0
2023-06-23 13:00:00,24.42,24.48,24.39,24.48,3181.0,24.42,24.48,24.39,24.48,3181.0
2023-06-23 13:30:00,24.49,24.5,24.37,24.37,2425.0,24.49,24.5,24.37,24.37,2425.0
2023-06-23 14:00:00,24.37,24.4,24.16,24.18,4192.0,24.37,24.4,24.16,24.18,4192.0
2023-06-23 14:30:00,24.19,24.2,24.07,24.08,3591.0,24.19,24.2,24.07,24.08,3591.0
2023-06-23 15:00:00,24.01,24.23,23.98,24.1,7606.0,24.01,24.23,23.98,24.1,7606.0
2023-06-23 15:30:00,24.08,24.19,24.03,24.12,17506.0,24.08,24.19,24.03,24.12,17506.0
2023-06-26 09:30:00,24.17,24.45,24.12,24.44,1999.0,24.17,24.45,24.12,24.44,1999.0
2023-06-26 10:00:00,24.47,24.58,24.4,24.44,2300.0,24.47,24.58,24.4,24.44,2300.0
2023-06-26 10:30:00,24.48,24.55,24.27,24.55,2159.0,24.48,24.55,24.27,24.55,2159.0
2023-06-26 11:00:00,24.53,24.68,24.52,24.58,3834.0,24.53,24.68,24.52,24.58,3834.0
2023-06-26 11:30:00,24.58,24.75,24.58,24.7,1590.0,24.58,24.75,24.58,24.7,1590.0
2023-06-26 12:00:00,24.6,24.6,24.49,24.49,1000.0,24.6,24.6,24.49,24.49,1000.0
2023-06-26 12:30:00,24.5,24.5,24.41,24.45,2466.0,24.5,24.5,24.41,24.45,2466.0
2023-06-26 13:00:00,24.48,24.5,24.35,24.38,1200.0,24.48,24.5,24.35,24.38,1200.0
2023-06-26 13:30:00,24.37,24.45,24.34,24.35,1365.0,24.37,24.45,24.34,24.35,1365.0
2023-06-26 14:00:00,24.33,24.37,24.3,24.31,1600.0,24.33,24.37,24.3,24.31,1600.0
2023-06-26 14:30:00,24.34,24.42,24.34,24.39,1400.0,24.34,24.42,24.34,24.39,1400.0
2023-06-26 15:00:00,24.41,24.45,24.37,24.41,3074.0,24.41,24.45,24.37,24.41,3074.0
2023-06-26 15:30:00,24.39,24.48,24.19,24.19,6365.0,24.39,24.48,24.19,24.19,6365.0
2023-06-27 09:30:00,24.07,24.27,24.07,24.27,2500.0,24.07,24.27,24.07,24.27,2500.0
2023-06-27 10:00:00,24.27,24.44,24.23,24.43,3100.0,24.27,24.44,24.23,24.43,3100.0
2023-06-27 10:30:00,24.38,24.53,24.35,24.47,4077.0,24.38,24.53,24.35,24.47,4077.0
2023-06-27 11:00:00,24.48,24.56,24.41,24.56,4088.0,24.48,24.56,24.41,24.56,4088.0
2023-06-27 11:30:00,24.57,24.66,24.56,24.66,3741.0,24.57,24.66,24.56,24.66,3741.0
2023-06-27 12:00:00,24.66,24.77,24.64,24.77,2240.0,24.66,24.77,24.64,24.77,2240.0
2023-06-27 12:30:00,24.75,24.86,24.75,24.83,2500.0,24.75,24.86,24.75,24.83,2500.0
2023-06-27 13:00:00,24.83,24.95,24.81,24.94,6917.0,24.83,24.95,24.81,24.94,6917.0
2023-06-27 13:30:00,24.95,25.02,24.94,25.01,3279.0,24.95,25.02,24.94,25.01,3279.0
2023-06-27 14:00:00,25.01,25.04,24.99,25.04,3684.0,25.01,25.04,24.99,25.04,3684.0
2023-06-27 14:30:00,25.05,25.14,25.05,25.08,4100.0,25.05,25.14,25.05,25.08,4100.0
2023-06-27 15:00:00,25.09,25.28,25.09,25.26,5738.0,25.09,25.28,25.09,25.26,5738.0
2023-06-27 15:30:00,25.26,25.26,25.0,25.04,15337.0,25.26,25.26,25.0,25.04,15337.0
2023-06-28 09:30:00,24.58,24.64,24.52,24.56,2231.0,24.58,24.64,24.52,24.56,2231.0
2023-06-28 10:00:00,24.66,24.7,24.58,24.61,2180.0,24.66,24.7,24.58,24.61,2180.0
2023-06-28 10:30:00,24.65,24.82,24.65,24.73,3186.0,24.65,24.82,24.65,24.73,3186.0
2023-06-28 11:00:00,24.72,24.75,24.6,24.75,2553.0,24.72,24.75,24.6,24.75,2553.0
2023-06-28 11:30:00,24.79,24.84,24.79,24.81,6511.0,24.79,24.84,24.79,24.81,6511.0
2023-06-28 12:00:00,24.81,24.97,24.77,24.84,2400.0,24.81,24.97,24.77,24.84,2400.0
2023-06-28 12:30:00,24.75,24.78,24.67,24.72,1438.0,24.75,24.78,24.67,24.72,1438.0
2023-06-28 13:00:00,24.73,24.81,24.73,24.81,394.0,24.73,24.81,24.73,24.81,394.0
2023-06-28 13:30:00,24.84,24.84,24.79,24.82,800.0,24.84,24.84,24.79,24.82,800.0
2023-06-28 14:00:00,24.81,24.87,24.8,24.85,700.0,24.81,24.87,24.8,24.85,700.0
2023-06-28 14:30:00,24.88,24.89,24.87,24.88,1500.0,24.88,24.89,24.87,24.88,1500.0
2023-06-28 15:00:00,24.82,24.86,24.77,24.77,1870.0,24.82,24.86,24.77,24.77,1870.0
2023-06-28 15:30:00,24.7,24.73,24.57,24.58,7848.0,24.7,24.73,24.57,24.58,7848.0
2023-06-29 09:30:00,24.67,24.71,24.67,24.69,500.0,24.67,24.71,24.67,24.69,500.0
2023-06-29 10:00:00,24.73,24.73,24.46,24.49,1000.0,24.73,24.73,24.46,24.49,1000.0
2023-06-29 10:30:00,24.51,24.73,24.51,24.73,1000.0,24.51,24.73,24.51,24.73,1000.0
2023-06-29 11:00:00,24.74,24.77,24.7,24.74,2130.0,24.74,24.77,24.7,24.74,2130.0
2023-06-29 11:30:00,24.74,24.78,24.71,24.74,2584.0,24.74,24.78,24.71,24.74,2584.0
2023-06-29 12:00:00,24.75,24.82,24.75,24.77,2167.0,24.75,24.82,24.75,24.77,2167.0
2023-06-29 12:30:00,24.78,24.88,24.77,24.82,2929.0,24.78,24.88,24.77,24.82,2929.0
2023-06-29 13:00:00,24.8,24.83,24.75,24.83,1600.0,24.8,24.83,24.75,24.83,1600.0
2023-06-29 13:30:00,24.84,24.84,24.73,24.73,1540.0,24.84,24.84,24.73,24.73,1540.0
2023-06-29 14:00:00,24.67,24.78,24.66,24.76,1900.0,24.67,24.78,24.66,24.76,1900.0
2023-06-29 14:30:00,24.75,24.82,24.75,24.82,1128.0,24.75,24.82,24.75,24.82,1128.0
2023-06-29 15:00:00,24.82,24.87,24.82,24.85,1500.0,24.82,24.87,24.82,24.85,1500.0
2023-06-29 15:30:00,24.9,25.01,24.87,24.98,4677.0,24.9,25.01,24.87,24.98,4677.0
2023-06-30 09:30:00,25.31,25.31,25.09,25.19,694.0,25.31,25.31,25.09,25.19,694.0
2023-06-30 10:00:00,25.15,25.19,25.11,25.14,1500.0,25.15,25.19,25.11,25.14,1500.0
2023-06-30 10:30:00,25.22,25.22,24.93,25.07,3883.0,25.22,25.22,24.93,25.07,3883.0
2023-06-30 11:00:00,25.15,25.24,25.14,25.2,1000.0,25.15,25.24,25.14,25.2,1000.0
2023-06-30 11:30:00,25.2,25.2,25.14,25.15,700.0,25.2,25.2,25.14,25.15,700.0
2023-06-30 12:00:00,25.16,25.16,25.1,25.12,630.0,25.16,25.16,25.1,25.12,630.0
2023-06-30 12:30:00,25.15,25.32,25.15,25.31,1287.0,25.15,25.32,25.15,25.31,1287.0
2023-06-30 13:00:00,25.32,25.4,25.32,25.4,983.0,25.32,25.4,25.32,25.4,983.0
2023-06-30 13:30:00,25.39,25.48,25.39,25.45,3742.0,25.39,25.48,25.39,25.45,3742.0
2023-06-30 14:00:00,25.47,25.53,25.47,25.53,1659.0,25.47,25.53,25.47,25.53,1659.0
2023-06-30 14:30:00,25.51,25.51,25.51,25.51,400.0,25.51,25.51,25.51,25.51,400.0
2023-06-30 15:00:00,25.42,25.54,25.41,25.49,3806.0,25.42,25.54,25.41,25.49,3806.0
2023-06-30 15:30:00,25.5,25.53,25.45,25.52,4865.0,25.5,25.53,25.45,25.52,4865.0
2023-07-03 09:30:00,25.95,25.95,25.58,25.63,2322.0,25.95,25.95,25.58,25.63,2322.0
2023-07-03 10:00:00,25.7,25.89,25.67,25.89,4388.0,25.7,25.89,25.67,25.89,4388.0
2023-07-03 10:30:00,25.9,25.94,25.74,25.74,6317.0,25.9,25.94,25.74,25.74,6317.0
2023-07-03 11:00:00,25.76,25.8,25.66,25.75,5942.0,25.76,25.8,25.66,25.75,5942.0
2023-07-03 11:30:00,25.75,25.93,25.75,25.9,22320.0,25.75,25.93,25.75,25.9,22320.0
2023-07-03 12:00:00,25.91,26.06,25.9,26.03,12512.0,25.91,26.06,25.9,26.03,12512.0
2023-07-03 12:30:00,26.06,26.2,26.06,26.16,5448.0,26.06,26.2,26.06,26.16,5448.0
2023-07-05 09:30:00,25.99,26.05,25.54,25.65,8323.0,25.99,26.05,25.54,25.65,8323.0
2023-07-05 10:00:00,25.62,25.65,25.54,25.65,5375.0,25.62,25.65,25.54,25.65,5375.0
2023-07-05 10:30:00,25.67,25.91,25.67,25.91,4451.0,25.67,25.91,25.67,25.91,4451.0
2023-07-05 11:00:00,25.93,25.97,25.86,25.97,5445.0,25.93,25.97,25.86,25.97,5445.0
2023-07-05 11:30:00,25.98,26.06,25.98,26.03,3834.0,25.98,26.06,25.98,26.03,3834.0
2023-07-05 12:00:00,26.04,26.06,25.71,25.78,4945.0,26.04,26.06,25.71,25.78,4945.0
2023-07-05 12:30:00,25.78,25.79,25.67,25.73,4029.0,25.78,25.79,25.67,25.73,4029.0
2023-07-05 13:00:00,25.73,25.82,25.71,25.82,4423.0,25.73,25.82,25.71,25.82,4423.0
2023-07-05 13:30:00,25.77,25.84,25.73,25.84,2744.0,25.77,25.84,25.73,25.84,2744.0
2023-07-05 14:00:00,25.86,25.86,25.76,25.8,3600.0,25.86,25.86,25.76,25.8,3600.0
2023-07-05 14:30:00,25.82,25.95,25.82,25.93,2898.0,25.82,25.95,25.82,25.93,2898.0
2023-07-05 15:00:00,25.94,25.96,25.73,25.75,3089.0,25.94,25.96,25.73,25.75,3089.0
2023-07-05 15:30:00,25.72,25.76,25.63,25.65,6238.0,25.72,25.76,25.63,25.65,6238.0
2023-07-06 09:30:00,25.08,25.4,25.04,25.33,2507.0,25.08,25.4,25.04,25.33,2507.0
2023-07-06 10:00:00,25.23,25.24,25.09,25.13,1603.0,25.23,25.24,25.09,25.13,1603.0
2023-07-06 10:30:00,25.09,25.19,25.0,25.04,2699.0,25.09,25.19,25.0,25.04,2699.0
2023-07-06 11:00:00,25.1,25.11,24.74,24.75,2020.0,25.1,25.11,24.74,24.75,2020.0
2023-07-06 11:30:00,24.86,24.87,24.84,24.85,1401.0,24.86,24.87,24.84,24.85,1401.0
2023-07-06 12:00:00,24.84,24.85,24.75,24.75,3144.0,24.84,24.85,24.75,24.75,3144.0
2023-07-06 12:30:00,24.79,24.97,24.79,24.93,1700.0,24.79,24.97,24.79,24.93,1700.0
2023-07-06 13:00:00,24.93,25.01,24.93,24.95,1900.0,24.93,25.01,24.93,24.95,1900.0
2023-07-06 13:30:00,24.9,24.95,24.9,24.91,1300.0,24.9,24.95,24.9,24.91,1300.0
2023-07-06 14:00:00,24.85,24.88,24.79,24.86,1942.0,24.85,24.88,24.79,24.86,1942.0
2023-07-06 14:30:00,24.89,25.04,24.89,25.03,1884.0,24.89,25.04,24.89,25.03,1884.0
2023-07-06 15:00:00,25.04,25.04,24.99,25.02,2420.0,25.04,25.04,24.99,25.02,2420.0
2023-07-06 15:30:00,25.02,25.19,25.02,25.18,9641.0,25.02,25.19,25.02,25.18,9641.0
2023-07-07 09:30:00,25.44,25.46,25.39,25.42,688.0,25.44,25.46,25.39,25.42,688.0
2023-07-07 10:00:00,25.64,25.78,25.61,25.78,980.0,25.64,25.78,25.61,25.78,980.0
2023-07-07 10:30:00,25.78,26.01,25.73,26.01,2413.0,25.78,26.01,25.73,26.01,2413.0
2023-07-07 11:00:00,26.01,26.16,26.01,26.16,4417.0,26.01,26.16,26.01,26.16,4417.0
2023-07-07 11:30:00,26.19,26.21,26.03,26.03,3942.0,26.19,26.21,26.03,26.03,3942.0
2023-07-07 12:00:00,26.11,26.11,26.04,26.06,1255.0,26.11,26.11,26.04,26.06,1255.0
2023-07-07 12:30:00,26.07,26.18,26.06,26.1,2047.0,26.07,26.18,26.06,26.1,2047.0
2023-07-07 13:00:00,26.08,26.18,26.08,26.15,1825.0,26.08,26.18,26.08,26.15,1825.0
2023-07-07 13:30:00,26.19,26.21,26.09,26.12,2640.0,26.19,26.21,26.09,26.12,2640.0
2023-07-07 14:00:00,26.13,26.24,26.13,26.24,4589.0,26.13,26.24,26.13,26.24,4589.0
2023-07-07 14:30:00,26.3,26.31,26.24,26.27,4324.0,26.3,26.31,26.24,26.27,4324.0
2023-07-07 15:00:00,26.27,26.39,26.27,26.33,4476.0,26.27,26.39,26.27,26.33,4476.0
2023-07-07 15:30:00,26.32,26.32,26.08,26.1,6876.0,26.32,26.32,26.08,26.1,6876.0
2023-07-10 09:30:00,26.36,26.55,26.32,26.4,2908.0,26.36,26.55,26.32,26.4,2908.0
2023-07-10 10:00:00,26.43,26.44,26.22,26.37,2535.0,26.43,26.44,26.22,26.37,2535.0
2023-07-10 10:30:00,26.32,26.54,26.22,26.54,2761.0,26.32,26.54,26.22,26.54,2761.0
2023-07-10 11:00:00,26.57,26.57,26.42,26.53,1110.0,26.57,26.57,26.42,26.53,1110.0
2023-07-10 11:30:00,26.59,26.63,26.57,26.63,3058.0,26.59,26.63,26.57,26.63,3058.0
2023-07-10 12:00:00,26.64,26.64,26.56,26.64,2800.0,26.64,26.64,26.56,26.64,2800.0
2023-07-10 12:30:00,26.64,26.69,26.57,26.57,4162.0,26.64,26.69,26.57,26.57,4162.0
2023-07-10 13:00:00,26.56,26.63,26.51,26.63,3791.0,26.56,26.63,26.51,26.63,3791.0
2023-07-10 13:30:00,26.67,26.68,26.51,26.55,3404.0,26.67,26.68,26.51,26.55,3404.0
2023-07-10 14:00:00,26.53,26.75,26.53,26.75,4421.0,26.53,26.75,26.53,26.75,4421.0
2023-07-10 14:30:00,26.75,26.75,26.65,26.71,3238.0,26.75,26.75,26.65,26.71,3238.0
2023-07-10 15:00:00,26.71,26.77,26.71,26.77,2092.0,26.71,26.77,26.71,26.77,2092.0
2023-07-10 15:30:00,26.77,26.92,26.67,26.88,14172.0,26.77,26.92,26.67,26.88,14172.0
2023-07-11 09:30:00,26.87,26.95,26.87,26.95,400.0,26.87,26.95,26.87,26.95,400.0
2023-07-11 10:00:00,27.0,27.3,26.99,27.3,3795.0,27.0,27.3,26.99,27.3,3795.0
2023-07-11 10:30:00,27.3,27.49,27.24,27.27,2540.0,27.3,27.49,27.24,27.27,2540.0
2023-07-11 11:00:00,27.34,27.34,27.01,27.02,2909.0,27.34,27.34,27.01,27.02,2909.0
2023-07-11 11:30:00,27.02,27.1,26.95,27.0,4076.0,27.02,27.1,26.95,27.0,4076.0
2023-07-11 12:00:00,27.0,27.09,26.97,27.01,4580.0,27.0,27.09,26.97,27.01,4580.0
2023-07-11 12:30:00,27.04,27.06,26.95,26.95,3478.0,27.04,27.06,26.95,26.95,3478.0
2023-07-11 13:00:00,26.97,27.06,26.92,27.06,4923.0,26.97,27.06,26.92,27.06,4923.0
2023-07-11 13:30:00,27.08,27.16,27.08,27.16,4277.0,27.08,27.16,27.08,27.16,4277.0
2023-07-11 14:00:00,27.15,27.15,27.05,27.15,6635.0,27.15,27.15,27.05,27.15,6635.0
2023-07-11 14:30:00,27.16,27.2,27.14,27.16,3536.0,27.16,27.2,27.14,27.16,3536.0
2023-07-11 15:00:00,27.18,27.24,27.07,27.24,4650.0,27.18,27.24,27.07,27.24,4650.0
2023-07-11 15:30:00,27.25,27.36,27.17,27.35,13119.0,27.25,27.36,27.17,27.35,13119.0
2023-07-12 09:30:00,27.85,28.04,27.85,27.99,4223.0,27.85,28.04,27.85,27.99,4223.0
2023-07-12 10:00:00,28.04,28.15,27.95,28.07,4512.0,28.04,28.15,27.95,28.07,4512.0
2023-07-12 10:30:00,28.04,28.2,28.04,28.14,3818.0,28.04,28.2,28.04,28.14,3818.0
2023-07-12 11:00:00,28.16,28.23,28.1,28.16,4839.0,28.16,28.23,28.1,28.16,4839.0
2023-07-12 11:30:00,28.17,28.27,28.09,28.14,7415.0,28.17,28.27,28.09,28.14,7415.0
2023-07-12 12:00:00,28.16,28.38,28.16,28.38,6648.0,28.16,28.38,28.16,28.38,6648.0
2023-07-12 12:30:00,28.4,28.4,28.34,28.4,3075.0,28.4,28.4,28.34,28.4,3075.0
2023-07-12 13:00:00,28.41,28.41,28.2,28.22,3841.0,28.41,28.41,28.2,28.22,3841.0
2023-07-12 13:30:00,28.24,28.36,28.24,28.36,4164.0,28.24,28.36,28.24,28.36,4164.0
2023-07-12 14:00:00,28.37,28.37,28.26,28.31,2144.0,28.37,28.37,28.26,28.31,2144.0
2023-07-12 14:30:00,28.35,28.35,28.07,28.1,2979.0,28.35,28.35,28.07,28.1,2979.0
2023-07-12 15:00:00,28.06,28.08,27.8,27.84,3989.0,28.06,28.08,27.8,27.84,3989.0
2023-07-12 15:30:00,27.86,27.94,27.84,27.93,5852.0,27.86,27.94,27.84,27.93,5852.0
2023-07-13 09:30:00,28.03,28.08,27.88,28.03,5614.0,28.03,28.08,27.88,28.03,5614.0
2023-07-13 10:00:00,28.01,28.26,28.01,28.21,806.0,28.01,28.26,28.01,28.21,806.0
2023-07-13 10:30:00,28.23,28.24,28.1,28.15,1580.0,28.23,28.24,28.1,28.15,1580.0
2023-07-13 11:00:00,28.14,28.14,28.07,28.1,2289.0,28.14,28.14,28.07,28.1,2289.0
2023-07-13 11:30:00,28.11,28.17,28.09,28.13,3338.0,28.11,28.17,28.09,28.13,3338.0
2023-07-13 12:00:00,28.14,28.27,28.13,28.27,2000.0,28.14,28.27,28.13,28.27,2000.0
2023-07-13 12:30:00,28.28,28.35,28.28,28.35,900.0,28.28,28.35,28.28,28.35,900.0
2023-07-13 13:00:00,28.4,28.43,28.37,28.43,1000.0,28.4,28.43,28.37,28.43,1000.0
2023-07-13 13:30:00,28.41,28.46,28.34,28.46,4540.0,28.41,28.46,28.34,28.46,4540.0
2023-07-13 14:00:00,28.48,28.57,28.44,28.57,2317.0,28.48,28.57,28.44,28.57,2317.0
2023-07-13 14:30:00,28.55,28.63,28.54,28.63,2457.0,28.55,28.63,28.54,28.63,2457.0
2023-07-13 15:00:00,28.66,28.93,28.65,28.93,3505.0,28.66,28.93,28.65,28.93,3505.0
2023-07-13 15:30:00,28.93,29.25,28.9,29.18,12080.0,28.93,29.25,28.9,29.18,12080.0
2023-07-14 09:30:00,29.24,29.62,29.24,29.59,5714.0,29.24,29.62,29.24,29.59,5714.0
2023-07-14 10:00:00,29.58,29.63,29.23,29.25,7330.0,29.58,29.63,29.23,29.25,7330.0
2023-07-14 10:30:00,29.19,29.33,29.0,29.26,9080.0,29.19,29.33,29.0,29.26,9080.0
2023-07-14 11:00:00,29.26,29.38,29.26,29.3,6085.0,29.26,29.38,29.26,29.3,6085.0
2023-07-14 11:30:00,29.37,29.37,28.8,28.84,6172.0,29.37,29.37,28.8,28.84,6172.0
2023-07-14 12:00:00,28.67,28.82,28.59,28.82,2140.0,28.67,28.82,28.59,28.82,2140.0
2023-07-14 12:30:00,28.73,28.78,28.66,28.73,3332.0,28.73,28.78,28.66,28.73,3332.0
2023-07-14 13:00:00,28.72,28.72,28.49,28.54,4028.0,28.72,28.72,28.49,28.54,4028.0
2023-07-14 13:30:00,28.55,28.66,28.47,28.66,1999.0,28.55,28.66,28.47,28.66,1999.0
2023-07-14 14:00:00,28.65,28.9,28.59,28.68,2422.0,28.65,28.9,28.59,28.68,2422.0
2023-07-14 14:30:00,28.6,28.63,28.52,28.52,1907.0,28.6,28.63,28.52,28.52,1907.0
2023-07-14 15:00:00,28.45,28.54,28.43,28.47,2918.0,28.45,28.54,28.43,28.47,2918.0
2023-07-14 15:30:00,28.45,28.57,28.41,28.49,5182.0,28.45,28.57,28.41,28.49,5182.0
2023-07-17 09:30:00,28.3,28.85,28.24,28.85,800.0,28.3,28.85,28.24,28.85,800.0
2023-07-17 10:00:00,28.97,28.99,28.77,28.77,586.0,28.97,28.99,28.77,28.77,586.0
2023-07-17 10:30:00,28.79,28.97,28.7,28.97,1200.0,28.79,28.97,28.7,28.97,1200.0
2023-07-17 11:00:00,29.0,29.0,28.89,28.89,1200.0,29.0,29.0,28.89,28.89,1200.0
2023-07-17 11:30:00,28.85,28.93,28.85,28.89,1300.0,28.85,28.93,28.85,28.89,1300.0
2023-07-17 12:00:00,28.87,29.07,28.87,28.99,1300.0,28.87,29.07,28.87,28.99,1300.0
2023-07-17 12:30:00,28.99,29.06,28.95,29.05,2883.0,28.99,29.06,28.95,29.05,2883.0
2023-07-17 13:00:00,29.05,29.1,29.04,29.1,2396.0,29.05,29.1,29.04,29.1,2396.0
2023-07-17 13:30:00,29.14,29.21,29.14,29.2,3163.0,29.14,29.21,29.14,29.2,3163.0
2023-07-17 14:00:00,29.2,29.24,29.15,29.24,2794.0,29.2,29.24,29.15,29.24,2794.0
2023-07-17 14:30:00,29.23,29.25,29.18,29.25,2071.0,29.23,29.25,29.18,29.25,2071.0
2023-07-17 15:00:00,29.26,29.46,29.26,29.44,5148.0,29.26,29.46,29.26,29.44,5148.0
2023-07-17 15:30:00,29.41,29.44,29.3,29.44,6236.0,29.41,29.44,29.3,29.44,6236.0
2023-07-18 09:30:00,29.51,29.92,29.44,29.87,1368.0,29.51,29.92,29.44,29.87,1368.0
2023-07-18 10:00:00,29.83,29.83,29.71,29.71,782.0,29.83,29.83,29.71,29.71,782.0
2023-07-18 10:30:00,29.6,29.76,29.4,29.76,3802.0,29.6,29.76,29.4,29.76,3802.0
2023-07-18 11:00:00,29.76,29.78,29.67,29.71,2352.0,29.76,29.78,29.67,29.71,2352.0
2023-07-18 11:30:00,29.7,29.7,29.57,29.66,2700.0,29.7,29.7,29.57,29.66,2700.0
2023-07-18 12:00:00,29.66,29.68,29.53,29.59,2300.0,29.66,29.68,29.53,29.59,2300.0
2023-07-18 12:30:00,29.59,29.62,29.52,29.62,1000.0,29.59,29.62,29.52,29.62,1000.0
2023-07-18 13:00:00,29.67,29.73,29.66,29.66,1548.0,29.67,29.73,29.66,29.66,1548.0
2023-07-18 13:30:00,29.57,29.57,29.37,29.42,1228.0,29.57,29.57,29.37,29.42,1228.0
2023-07-18 14:00:00,29.5,29.71,29.5,29.71,942.0,29.5,29.71,29.5,29.71,942.0
2023-07-18 14:30:00,29.68,29.72,29.64,29.67,2280.0,29.68,29.72,29.64,29.67,2280.0
2023-07-18 15:00:00,29.67,29.72,29.66,29.68,2590.0,29.67,29.72,29.66,29.68,2590.0
2023-07-18 15:30:00,29.66,29.67,29.6,29.61,9097.0,29.66,29.67,29.6,29.61,9097.0
2023-07-19 09:30:00,29.51,29.52,29.08,29.09,1646.0,29.51,29.52,29.08,29.09,1646.0
2023-07-19 10:00:00,29.16,29.34,29.12,29.12,2713.0,29.16,29.34,29.12,29.12,2713.0
2023-07-19 10:30:00,29.07,29.32,28.93,29.29,4076.0,29.07,29.32,28.93,29.29,4076.0
2023-07-19 11:00:00,29.38,29.58,29.38,29.58,8532.0,29.38,29.58,29.38,29.58,8532.0
2023-07-19 11:30:00,29.66,29.68,29.35,29.35,2325.0,29.66,29.68,29.35,29.35,2325.0
2023-07-19 12:00:00,29.36,29.57,29.36,29.5,4761.0,29.36,29.57,29.36,29.5,4761.0
2023-07-19 12:30:00,29.29,29.29,29.03,29.26,5881.0,29.29,29.29,29.03,29.26,5881.0
2023-07-19 13:00:00,29.23,29.23,29.04,29.09,2355.0,29.23,29.23,29.04,29.09,2355.0
2023-07-19 13:30:00,29.08,29.09,28.96,28.96,3130.0,29.08,29.09,28.96,28.96,3130.0
2023-07-19 14:00:00,28.95,28.95,28.85,28.93,2688.0,28.95,28.95,28.85,28.93,2688.0
2023-07-19 14:30:00,28.91,29.05,28.91,28.94,2736.0,28.91,29.05,28.91,28.94,2736.0
2023-07-19 15:00:00,28.97,28.98,28.94,28.95,3282.0,28.97,28.98,28.94,28.95,3282.0
2023-07-19 15:30:00,28.9,28.91,28.69,28.7,12299.0,28.9,28.91,28.69,28.7,12299.0
2023-07-20 09:30:00,28.25,28.25,27.51,27.61,6225.0,28.25,28.25,27.51,27.61,6225.0
2023-07-20 10:00:00,27.71,28.07,27.59,28.07,3764.0,27.71,28.07,27.59,28.07,3764.0
2023-07-20 10:30:00,28.11,28.12,28.02,28.11,2800.0,28.11,28.12,28.02,28.11,2800.0
2023-07-20 11:00:00,28.04,28.04,27.95,27.99,1516.0,28.04,28.04,27.95,27.99,1516.0
2023-07-20 11:30:00,28.11,28.2,28.02,28.02,2134.0,28.11,28.2,28.02,28.02,2134.0
2023-07-20 12:00:00,28.03,28.11,27.94,28.01,2870.0,28.03,28.11,27.94,28.01,2870.0
2023-07-20 12:30:00,27.96,27.98,27.94,27.97,946.0,27.96,27.98,27.94,27.97,946.0
2023-07-20 13:00:00,27.84,27.89,27.81,27.89,2107.0,27.84,27.89,27.81,27.89,2107.0
2023-07-20 13:30:00,27.91,27.93,27.77,27.8,2837.0,27.91,27.93,27.77,27.8,2837.0
2023-07-20 14:00:00,27.77,27.83,27.71,27.72,1686.0,27.77,27.83,27.71,27.72,1686.0
2023-07-20 14:30:00,27.67,27.73,27.59,27.59,4169.0,27.67,27.73,27.59,27.59,4169.0
2023-07-20 15:00:00,27.53,27.53,27.38,27.4,6746.0,27.53,27.53,27.38,27.4,6746.0
2023-07-20 15:30:00,27.52,27.68,27.45,27.46,11203.0,27.52,27.68,27.45,27.46,11203.0
2023-07-21 09:30:00,27.71,27.71,27.39,27.52,1290.0,27.71,27.71,27.39,27.52,1290.0
2023-07-21 10:00:00,27.44,27.83,27.42,27.72,2384.0,27.44,27.83,27.42,27.72,2384.0
2023-07-21 10:30:00,27.7,28.0,27.7,27.88,1500.0,27.7,28.0,27.7,27.88,1500.0
2023-07-21 11:00:00,27.88,28.02,27.88,28.01,970.0,27.88,28.02,27.88,28.01,970.0
2023-07-21 11:30:00,27.87,27.88,27.74,27.83,1742.0,27.87,27.88,27.74,27.83,1742.0
2023-07-21 12:00:00,27.81,27.82,27.69,27.8,1100.0,27.81,27.82,27.69,27.8,1100.0
2023-07-21 12:30:00,27.84,27.85,27.63,27.65,1300.0,27.84,27.85,27.63,27.65,1300.0
2023-07-21 13:00:00,27.68,27.68,27.49,27.49,610.0,27.68,27.68,27.49,27.49,610.0
2023-07-21 13:30:00,27.51,27.6,27.5,27.5,1500.0,27.51,27.6,27.5,27.5,1500.0
2023-07-21 14:00:00,27.49,27.49,27.25,27.28,1400.0,27.49,27.49,27.25,27.28,1400.0
2023-07-21 14:30:00,27.22,27.37,27.22,27.33,3076.0,27.22,27.37,27.22,27.33,3076.0
2023-07-21 15:00:00,27.27,27.29,27.13,27.29,3411.0,27.27,27.29,27.13,27.29,3411.0
2023-07-21 15:30:00,27.3,27.3,27.18,27.2,6340.0,27.3,27.3,27.18,27.2,6340.0
2023-07-24 09:30:00,27.46,28.01,27.46,27.76,1264.0,27.46,28.01,27.46,27.76,1264.0
2023-07-24 10:00:00,27.71,27.92,27.71,27.78,894.0,27.71,27.92,27.71,27.78,894.0
2023-07-24 10:30:00,27.78,27.83,27.76,27.8,740.0,27.78,27.83,27.76,27.8,740.0
2023-07-24 11:00:00,27.58,27.7,27.58,27.7,300.0,27.58,27.7,27.58,27.7,300.0
2023-07-24 11:30:00,27.63,27.63,27.63,27.63,100.0,27.63,27.63,27.63,27.63,100.0
2023-07-24 12:00:00,28.0,28.0,27.8,27.8,969.0,28.0,28.0,27.8,27.8,969.0
2023-07-24 12:30:00,27.84,27.84,27.76,27.76,200.0,27.84,27.84,27.76,27.76,200.0
2023-07-24 13:00:00,27.61,27.65,27.61,27.64,500.0,27.61,27.65,27.61,27.64,500.0
2023-07-24 13:30:00,27.66,27.66,27.56,27.57,700.0,27.66,27.66,27.56,27.57,700.0
2023-07-24 14:00:00,27.6,27.66,27.59,27.59,1090.0,27.6,27.66,27.59,27.59,1090.0
2023-07-24 14:30:00,27.6,27.62,27.57,27.6,520.0,27.6,27.62,27.57,27.6,520.0
2023-07-24 15:00:00,27.63,27.63,27.54,27.54,1200.0,27.63,27.63,27.54,27.54,1200.0
2023-07-24 15:30:00,27.48,27.63,27.48,27.58,4814.0,27.48,27.63,27.48,27.58,4814.0
2023-07-25 09:30:00,27.72,27.72,27.55,27.55,500.0,27.72,27.72,27.55,27.55,500.0
2023-07-25 10:00:00,27.66,28.08,27.66,28.08,900.0,27.66,28.08,27.66,28.08,900.0
2023-07-25 10:30:00,28.03,28.11,28.03,28.08,300.0,28.03,28.11,28.03,28.08,300.0
2023-07-25 11:00:00,28.02,28.02,27.97,28.02,600.0,28.02,28.02,27.97,28.02,600.0
2023-07-25 11:30:00,28.04,28.05,27.89,27.89,900.0,28.04,28.05,27.89,27.89,900.0
2023-07-25 12:00:00,27.88,27.93,27.87,27.89,2807.0,27.88,27.93,27.87,27.89,2807.0
2023-07-25 12:30:00,27.9,27.95,27.89,27.94,800.0,27.9,27.95,27.89,27.94,800.0
2023-07-25 13:00:00,27.97,28.03,27.88,28.03,1200.0,27.97,28.03,27.88,28.03,1200.0
2023-07-25 13:30:00,28.03,28.03,27.98,27.99,766.0,28.03,28.03,27.98,27.99,766.0
2023-07-25 14:00:00,27.96,28.01,27.94,28.01,2863.0,27.96,28.01,27.94,28.01,2863.0
2023-07-25 14:30:00,28.03,28.09,27.93,27.95,2505.0,28.03,28.09,27.93,27.95,2505.0
2023-07-25 15:00:00,27.98,28.02,27.98,27.98,2537.0,27.98,28.02,27.98,27.98,2537.0
2023-07-25 15:30:00,27.95,28.0,27.93,27.96,6178.0,27.95,28.0,27.93,27.96,6178.0
2023-07-26 09:30:00,27.53,27.93,27.5,27.93,1100.0,27.53,27.93,27.5,27.93,1100.0
2023-07-26 10:00:00,28.01,28.01,27.91,27.91,506.0,28.01,28.01,27.91,27.91,506.0
2023-07-26 10:30:00,28.05,28.05,27.77,27.81,1398.0,28.05,28.05,27.77,27.81,1398.0
2023-07-26 11:00:00,27.76,27.86,27.76,27.86,1200.0,27.76,27.86,27.76,27.86,1200.0
2023-07-26 11:30:00,27.92,27.92,27.89,27.9,400.0,27.92,27.92,27.89,27.9,400.0
2023-07-26 12:00:00,27.88,27.93,27.88,27.93,500.0,27.88,27.93,27.88,27.93,500.0
2023-07-26 12:30:00,27.94,27.94,27.83,27.83,500.0,27.94,27.94,27.83,27.83,500.0
2023-07-26 13:00:00,27.9,27.91,27.9,27.91,200.0,27.9,27.91,27.9,27.91,200.0
2023-07-26 13:30:00,27.95,27.95,27.78,27.82,700.0,27.95,27.95,27.78,27.82,700.0
2023-07-26 14:00:00,27.81,27.89,27.81,27.88,400.0,27.81,27.89,27.81,27.88,400.0
2023-07-26 14:30:00,28.06,28.21,28.04,28.1,1300.0,28.06,28.21,28.04,28.1,1300.0
2023-07-26 15:00:00,28.08,28.08,27.85,28.06,1300.0,28.08,28.08,27.85,28.06,1300.0
2023-07-26 15:30:00,28.04,28.15,28.0,28.08,5310.0,28.04,28.15,28.0,28.08,5310.0
2023-07-27 09:30:00,28.6,28.84,28.45,28.84,3400.0,28.6,28.84,28.45,28.84,3400.0
2023-07-27 10:00:00,28.89,29.03,28.58,28.73,4430.0,28.89,29.03,28.58,28.73,4430.0
2023-07-27 10:30:00,28.63,28.84,28.56,28.56,800.0,28.63,28.84,28.56,28.56,800.0
2023-07-27 11:00:00,28.55,28.55,28.36,28.44,400.0,28.55,28.55,28.36,28.44,400.0
2023-07-27 11:30:00,28.41,28.41,28.25,28.32,1358.0,28.41,28.41,28.25,28.32,1358.0
2023-07-27 12:00:00,28.41,28.45,28.36,28.45,505.0,28.41,28.45,28.36,28.45,505.0
2023-07-27 12:30:00,28.49,28.49,28.36,28.36,300.0,28.49,28.49,28.36,28.36,300.0
2023-07-27 13:00:00,28.38,28.38,28.1,28.16,700.0,28.38,28.38,28.1,28.16,700.0
2023-07-27 13:30:00,28.11,28.11,28.09,28.09,200.0,28.11,28.11,28.09,28.09,200.0
2023-07-27 14:00:00,28.02,28.02,27.81,27.81,944.0,28.02,28.02,27.81,27.81,944.0
2023-07-27 14:30:00,27.75,27.75,27.6,27.65,3639.0,27.75,27.75,27.6,27.65,3639.0
2023-07-27 15:00:00,27.63,27.76,27.63,27.73,800.0,27.63,27.76,27.63,27.73,800.0
2023-07-27 15:30:00,27.74,27.75,27.62,27.69,2982.0,27.74,27.75,27.62,27.69,2982.0
2023-07-28 09:30:00,28.06,28.25,28.06,28.2,800.0,28.06,28.25,28.06,28.2,800.0
2023-07-28 10:00:00,28.17,28.21,27.96,27.96,600.0,28.17,28.21,27.96,27.96,600.0
2023-07-28 10:30:00,27.93,28.23,27.93,28.23,1500.0,27.93,28.23,27.93,28.23,1500.0
2023-07-28 11:00:00,28.21,28.35,28.18,28.35,1800.0,28.21,28.35,28.18,28.35,1800.0
2023-07-28 11:30:00,28.33,28.34,28.27,28.34,1092.0,28.33,28.34,28.27,28.34,1092.0
2023-07-28 12:00:00,28.28,28.39,28.25,28.37,1100.0,28.28,28.39,28.25,28.37,1100.0
2023-07-28 12:30:00,28.36,28.41,28.36,28.39,500.0,28.36,28.41,28.36,28.39,500.0
2023-07-28 13:00:00,28.22,28.22,28.14,28.14,600.0,28.22,28.22,28.14,28.14,600.0
2023-07-28 13:30:00,28.16,28.2,28.15,28.2,900.0,28.16,28.2,28.15,28.2,900.0
2023-07-28 14:00:00,28.28,28.28,28.23,28.27,1431.0,28.28,28.28,28.23,28.27,1431.0
2023-07-28 14:30:00,28.29,28.37,28.26,28.37,500.0,28.29,28.37,28.26,28.37,500.0
2023-07-28 15:00:00,28.36,28.41,28.33,28.4,1941.0,28.36,28.41,28.33,28.4,1941.0
2023-07-28 15:30:00,28.38,28.5,28.38,28.49,3730.0,28.38,28.5,28.38,28.49,3730.0
2023-07-31 09:30:00,28.87,28.87,28.8,28.8,300.0,28.87,28.87,28.8,28.8,300.0
2023-07-31 10:00:00,28.85,29.13,28.85,29.13,1632.0,28.85,29.13,28.85,29.13,1632.0
2023-07-31 10:30:00,29.01,29.01,28.93,28.98,800.0,29.01,29.01,28.93,28.98,800.0
2023-07-31 11:00:00,29.03,29.03,28.92,28.94,1489.0,29.03,29.03,28.92,28.94,1489.0
2023-07-31 11:30:00,28.97,29.26,28.97,29.17,5084.0,28.97,29.26,28.97,29.17,5084.0
2023-07-31 12:00:00,29.2,29.24,29.19,29.24,1200.0,29.2,29.24,29.19,29.24,1200.0
2023-07-31 12:30:00,29.27,29.31,29.25,29.31,1830.0,29.27,29.31,29.25,29.31,1830.0
2023-07-31 13:00:00,29.34,29.42,29.3,29.4,4453.0,29.34,29.42,29.3,29.4,4453.0
2023-07-31 13:30:00,29.4,29.42,29.24,29.26,3702.0,29.4,29.42,29.24,29.26,3702.0
2023-07-31 14:00:00,29.3,29.3,29.14,29.14,2338.0,29.3,29.3,29.14,29.14,2338.0
2023-07-31 14:30:00,29.11,29.19,29.11,29.19,1854.0,29.11,29.19,29.11,29.19,1854.0
2023-07-31 15:00:00,29.2,29.26,29.15,29.19,2401.0,29.2,29.26,29.15,29.19,2401.0
2023-07-31 15:30:00,29.14,29.32,29.01,29.18,3360.0,29.14,29.32,29.01,29.18,3360.0
2023-08-01 09:30:00,28.67,28.67,28.67,28.67,100.0,28.67,28.67,28.67,28.67,100.0
2023-08-01 10:00:00,28.89,28.89,28.78,28.87,1200.0,28.89,28.89,28.78,28.87,1200.0
2023-08-01 10:30:00,28.91,29.09,28.91,29.0,732.0,28.91,29.09,28.91,29.0,732.0
2023-08-01 11:00:00,29.02,29.1,28.98,29.1,1620.0,29.02,29.1,28.98,29.1,1620.0
2023-08-01 11:30:00,29.09,29.16,29.04,29.14,1756.0,29.09,29.16,29.04,29.14,1756.0
2023-08-01 12:00:00,29.13,29.17,29.09,29.09,2501.0,29.13,29.17,29.09,29.09,2501.0
2023-08-01 12:30:00,29.06,29.11,29.04,29.05,2457.0,29.06,29.11,29.04,29.05,2457.0
2023-08-01 13:00:00,29.04,29.11,29.04,29.09,2240.0,29.04,29.11,29.04,29.09,2240.0
2023-08-01 13:30:00,29.08,29.13,29.07,29.12,2293.0,29.08,29.13,29.07,29.12,2293.0
2023-08-01 14:00:00,29.12,29.23,29.12,29.18,1943.0,29.12,29.23,29.12,29.18,1943.0
2023-08-01 14:30:00,29.16,29.17,29.02,29.02,1745.0,29.16,29.17,29.02,29.02,1745.0
2023-08-01 15:00:00,29.02,29.02,28.94,28.94,700.0,29.02,29.02,28.94,28.94,700.0
2023-08-01 15:30:00,28.95,28.96,28.79,28.8,4695.0,28.95,28.96,28.79,28.8,4695.0
2023-08-02 09:30:00,28.16,28.19,28.12,28.12,500.0,28.16,28.19,28.12,28.12,500.0
2023-08-02 10:00:00,28.17,28.17,27.98,28.09,1200.0,28.17,28.17,27.98,28.09,1200.0
2023-08-02 10:30:00,28.09,28.09,27.68,27.68,800.0,28.09,28.09,27.68,27.68,800.0
2023-08-02 11:00:00,27.66,27.8,27.66,27.75,1953.0,27.66,27.8,27.66,27.75,1953.0
2023-08-02 11:30:00,27.84,27.88,27.5,27.5,5037.0,27.84,27.88,27.5,27.5,5037.0
2023-08-02 12:00:00,27.51,27.6,27.4,27.52,7855.0,27.51,27.6,27.4,27.52,7855.0
2023-08-02 12:30:00,27.54,27.63,27.54,27.54,1300.0,27.54,27.63,27.54,27.54,1300.0
2023-08-02 13:00:00,27.59,27.71,27.58,27.68,1346.0,27.59,27.71,27.58,27.68,1346.0
2023-08-02 13:30:00,27.66,27.66,27.58,27.58,1671.0,27.66,27.66,27.58,27.58,1671.0
2023-08-02 14:00:00,27.58,27.66,27.58,27.59,958.0,27.58,27.66,27.58,27.59,958.0
2023-08-02 14:30:00,27.6,27.61,27.57,27.58,1500.0,27.6,27.61,27.57,27.58,1500.0
2023-08-02 15:00:00,27.67,27.67,27.46,27.46,1200.0,27.67,27.67,27.46,27.46,1200.0
2023-08-02 15:30:00,27.51,27.52,27.27,27.28,9765.0,27.51,27.52,27.27,27.28,9765.0
2023-08-03 09:30:00,26.89,27.16,26.89,27.04,2830.0,26.89,27.16,26.89,27.04,2830.0
2023-08-03 10:00:00,27.04,27.04,26.68,26.69,2567.0,27.04,27.04,26.68,26.69,2567.0
2023-08-03 10:30:00,26.66,26.87,26.66,26.87,3406.0,26.66,26.87,26.66,26.87,3406.0
2023-08-03 11:00:00,27.06,27.21,27.05,27.11,3482.0,27.06,27.21,27.05,27.11,3482.0
2023-08-03 11:30:00,27.11,27.22,27.06,27.19,3303.0,27.11,27.22,27.06,27.19,3303.0
2023-08-03 12:00:00,27.2,27.26,27.2,27.25,1702.0,27.2,27.26,27.2,27.25,1702.0
2023-08-03 12:30:00,27.23,27.42,27.2,27.37,2261.0,27.23,27.42,27.2,27.37,2261.0
2023-08-03 13:00:00,27.37,27.44,27.37,27.44,2692.0,27.37,27.44,27.37,27.44,2692.0
2023-08-03 13:30:00,27.44,27.48,27.31,27.31,2412.0,27.44,27.48,27.31,27.31,2412.0
2023-08-03 14:00:00,27.34,27.4,27.29,27.38,1464.0,27.34,27.4,27.29,27.38,1464.0
2023-08-03 14:30:00,27.37,27.42,27.32,27.42,1693.0,27.37,27.42,27.32,27.42,1693.0
2023-08-03 15:00:00,27.43,27.43,27.35,27.35,1811.0,27.43,27.43,27.35,27.35,1811.0
2023-08-03 15:30:00,27.36,27.5,27.35,27.5,5023.0,27.36,27.5,27.35,27.5,5023.0
2023-08-04 09:30:00,27.24,27.45,27.24,27.4,961.0,27.24,27.45,27.24,27.4,961.0
2023-08-04 10:00:00,27.48,27.65,27.48,27.63,839.0,27.48,27.65,27.48,27.63,839.0
2023-08-04 10:30:00,27.69,27.69,27.54,27.57,1009.0,27.69,27.69,27.54,27.57,1009.0
2023-08-04 11:00:00,27.52,27.85,27.52,27.79,2164.0,27.52,27.85,27.52,27.79,2164.0
2023-08-04 11:30:00,27.57,27.86,27.57,27.86,1309.0,27.57,27.86,27.57,27.86,1309.0
2023-08-04 12:00:00,27.88,27.9,27.82,27.88,1262.0,27.88,27.9,27.82,27.88,1262.0
2023-08-04 12:30:00,27.86,27.89,27.76,27.76,1400.0,27.86,27.89,27.76,27.76,1400.0
2023-08-04 13:00:00,27.75,27.75,27.66,27.66,1820.0,27.75,27.75,27.66,27.66,1820.0
2023-08-04 13:30:00,27.66,27.69,27.6,27.61,2724.0,27.66,27.69,27.6,27.61,2724.0
2023-08-04 14:00:00,27.6,27.6,27.48,27.48,1800.0,27.6,27.6,27.48,27.48,1800.0
2023-08-04 14:30:00,27.4,27.4,27.29,27.34,1100.0,27.4,27.4,27.29,27.34,1100.0
2023-08-04 15:00:00,27.29,27.37,27.24,27.36,2400.0,27.29,27.37,27.24,27.36,2400.0
2023-08-04 15:30:00,27.41,27.48,27.34,27.47,6040.0,27.41,27.48,27.34,27.47,6040.0
2023-08-07 09:30:00,27.33,27.34,27.21,27.21,450.0,27.33,27.34,27.21,27.21,450.0
2023-08-07 10:00:00,27.24,27.34,27.21,27.34,8181.0,27.24,27.34,27.21,27.34,8181.0
2023-08-07 10:30:00,27.37,27.5,27.31,27.35,3102.0,27.37,27.5,27.31,27.35,3102.0
2023-08-07 11:00:00,27.34,27.36,27.23,27.24,5425.0,27.34,27.36,27.23,27.24,5425.0
2023-08-07 11:30:00,27.16,27.23,27.15,27.23,300.0,27.16,27.23,27.15,27.23,300.0
2023-08-07 12:00:00,27.28,27.31,27.28,27.31,300.0,27.28,27.31,27.28,27.31,300.0
2023-08-07 12:30:00,27.31,27.31,27.31,27.31,0.0,27.31,27.31,27.31,27.31,0.0
2023-08-07 13:00:00,27.16,27.16,27.16,27.16,100.0,27.16,27.16,27.16,27.16,100.0
2023-08-07 13:30:00,27.16,27.16,27.16,27.16,0.0,27.16,27.16,27.16,27.16,0.0
2023-08-07 14:00:00,27.28,27.28,27.28,27.28,100.0,27.28,27.28,27.28,27.28,100.0
2023-08-07 14:30:00,27.3,27.36,27.3,27.36,400.0,27.3,27.36,27.3,27.36,400.0
2023-08-07 15:00:00,27.37,27.39,27.35,27.35,600.0,27.37,27.39,27.35,27.35,600.0
2023-08-07 15:30:00,27.34,27.5,27.32,27.45,2769.0,27.34,27.5,27.32,27.45,2769.0
2023-08-08 09:30:00,26.97,26.97,26.9,26.9,3072.0,26.97,26.97,26.9,26.9,3072.0
2023-08-08 10:00:00,26.97,26.97,26.72,26.92,1400.0,26.97,26.97,26.72,26.92,1400.0
2023-08-08 10:30:00,26.88,26.99,26.88,26.98,300.0,26.88,26.99,26.88,26.98,300.0
2023-08-08 11:00:00,26.87,26.89,26.85,26.85,1000.0,26.87,26.89,26.85,26.85,1000.0
2023-08-08 11:30:00,26.79,26.85,26.79,26.85,900.0,26.79,26.85,26.79,26.85,900.0
2023-08-08 12:00:00,26.84,26.84,26.82,26.82,700.0,26.84,26.84,26.82,26.82,700.0
2023-08-08 12:30:00,26.87,26.93,26.87,26.87,400.0,26.87,26.93,26.87,26.87,400.0
2023-08-08 13:00:00,26.89,26.92,26.89,26.92,300.0,26.89,26.92,26.89,26.92,300.0
2023-08-08 13:30:00,26.96,27.0,26.96,27.0,542.0,26.96,27.0,26.96,27.0,542.0
2023-08-08 14:00:00,27.05,27.1,27.03,27.1,663.0,27.05,27.1,27.03,27.1,663.0
2023-08-08 14:30:00,27.11,27.11,27.08,27.08,300.0,27.11,27.11,27.08,27.08,300.0
2023-08-08 15:00:00,27.18,27.23,27.14,27.23,500.0,27.18,27.23,27.14,27.23,500.0
2023-08-08 15:30:00,27.2,27.21,27.12,27.12,3277.0,27.2,27.21,27.12,27.12,3277.0
2023-08-09 09:30:00,26.88,26.91,26.87,26.91,300.0,26.88,26.91,26.87,26.91,300.0
2023-08-09 10:00:00,26.91,26.92,26.77,26.85,1500.0,26.91,26.92,26.77,26.85,1500.0
2023-08-09 10:30:00,26.88,26.88,26.85,26.86,400.0,26.88,26.88,26.85,26.86,400.0
2023-08-09 11:00:00,26.53,26.73,26.53,26.6,400.0,26.53,26.73,26.53,26.6,400.0
2023-08-09 11:30:00,26.53,26.53,26.47,26.52,1000.0,26.53,26.53,26.47,26.52,1000.0
2023-08-09 12:00:00,26.56,26.67,26.56,26.67,400.0,26.56,26.67,26.56,26.67,400.0
2023-08-09 12:30:00,26.74,26.74,26.67,26.67,500.0,26.74,26.74,26.67,26.67,500.0
2023-08-09 13:00:00,26.69,26.81,26.69,26.8,761.0,26.69,26.81,26.69,26.8,761.0
2023-08-09 13:30:00,26.81,26.84,26.79,26.82,1568.0,26.81,26.84,26.79,26.82,1568.0
2023-08-09 14:00:00,26.78,26.91,26.78,26.86,2596.0,26.78,26.91,26.78,26.86,2596.0
2023-08-09 14:30:00,26.79,26.86,26.79,26.86,400.0,26.79,26.86,26.79,26.86,400.0
2023-08-09 15:00:00,26.86,26.95,26.84,26.95,1400.0,26.86,26.95,26.84,26.95,1400.0
2023-08-09 15:30:00,26.97,26.97,26.64,26.64,2729.0,26.97,26.97,26.64,26.64,2729.0
2023-08-10 09:30:00,26.82,26.93,26.82,26.88,1310.0,26.82,26.93,26.82,26.88,1310.0
2023-08-10 10:00:00,26.83,26.91,26.83,26.88,729.0,26.83,26.91,26.83,26.88,729.0
2023-08-10 10:30:00,26.85,26.85,26.45,26.47,800.0,26.85,26.85,26.45,26.47,800.0
2023-08-10 11:00:00,26.41,26.51,26.41,26.5,901.0,26.41,26.51,26.41,26.5,901.0
2023-08-10 11:30:00,26.27,26.33,26.19,26.26,2187.0,26.27,26.33,26.19,26.26,2187.0
2023-08-10 12:00:00,26.23,26.26,26.09,26.09,1500.0,26.23,26.26,26.09,26.09,1500.0
2023-08-10 12:30:00,26.14,26.17,25.99,25.99,1200.0,26.14,26.17,25.99,25.99,1200.0
2023-08-10 13:00:00,26.03,26.13,26.02,26.04,1700.0,26.03,26.13,26.02,26.04,1700.0
2023-08-10 13:30:00,26.05,26.07,25.99,25.99,2512.0,26.05,26.07,25.99,25.99,2512.0
2023-08-10 14:00:00,26.11,26.21,26.1,26.12,2000.0,26.11,26.21,26.1,26.12,2000.0
2023-08-10 14:30:00,26.07,26.23,26.07,26.23,8000.0,26.07,26.23,26.07,26.23,8000.0
2023-08-10 15:00:00,26.14,26.24,26.13,26.2,1300.0,26.14,26.24,26.13,26.2,1300.0
2023-08-10 15:30:00,26.2,26.26,26.0,26.06,6461.0,26.2,26.26,26.0,26.06,6461.0
2023-08-11 09:30:00,25.6,25.69,25.5,25.55,1996.0,25.6,25.69,25.5,25.55,1996.0
2023-08-11 10:00:00,25.65,25.65,25.51,25.57,1653.0,25.65,25.65,25.51,25.57,1653.0
2023-08-11 10:30:00,25.53,25.55,25.32,25.32,1139.0,25.53,25.55,25.32,25.32,1139.0
2023-08-11 11:00:00,25.39,25.4,25.29,25.32,2130.0,25.39,25.4,25.29,25.32,2130.0
2023-08-11 11:30:00,25.28,25.38,25.23,25.38,1400.0,25.28,25.38,25.23,25.38,1400.0
2023-08-11 12:00:00,25.44,25.44,25.38,25.39,900.0,25.44,25.44,25.38,25.39,900.0
2023-08-11 12:30:00,25.35,25.35,25.3,25.32,4370.0,25.35,25.35,25.3,25.32,4370.0
2023-08-11 13:00:00,25.35,25.43,25.33,25.43,800.0,25.35,25.43,25.33,25.43,800.0
2023-08-11 13:30:00,25.56,25.57,25.48,25.48,1000.0,25.56,25.57,25.48,25.48,1000.0
2023-08-11 14:00:00,25.48,25.5,25.46,25.5,300.0,25.48,25.5,25.46,25.5,300.0
2023-08-11 14:30:00,25.5,25.54,25.49,25.51,1200.0,25.5,25.54,25.49,25.51,1200.0
2023-08-11 15:00:00,25.47,25.47,25.43,25.46,1300.0,25.47,25.47,25.43,25.46,1300.0
2023-08-11 15:30:00,25.41,25.45,25.35,25.35,4400.0,25.41,25.45,25.35,25.35,4400.0
2023-08-14 09:30:00,25.0,25.0,24.81,24.99,1599.0,25.0,25.0,24.81,24.99,1599.0
2023-08-14 10:00:00,25.0,25.16,24.99,25.16,1575.0,25.0,25.16,24.99,25.16,1575.0
2023-08-14 10:30:00,25.16,25.31,25.16,25.31,667.0,25.16,25.31,25.16,25.31,667.0
2023-08-14 11:00:00,25.34,25.34,25.32,25.33,300.0,25.34,25.34,25.32,25.33,300.0
2023-08-14 11:30:00,25.34,25.37,25.33,25.33,300.0,25.34,25.37,25.33,25.33,300.0
2023-08-14 12:00:00,25.31,25.42,25.31,25.36,1390.0,25.31,25.42,25.31,25.36,1390.0
2023-08-14 12:30:00,25.36,25.39,25.36,25.39,400.0,25.36,25.39,25.36,25.39,400.0
2023-08-14 13:00:00,25.35,25.37,25.32,25.32,926.0,25.35,25.37,25.32,25.32,926.0
2023-08-14 13:30:00,25.34,25.34,25.28,25.29,1009.0,25.34,25.34,25.28,25.29,1009.0
2023-08-14 14:00:00,25.29,25.29,25.29,25.29,0.0,25.29,25.29,25.29,25.29,0.0
2023-08-14 14:30:00,25.27,25.32,25.25,25.25,906.0,25.27,25.32,25.25,25.25,906.0
2023-08-14 15:00:00,25.22,25.34,25.22,25.33,940.0,25.22,25.34,25.22,25.33,940.0
2023-08-14 15:30:00,25.4,25.46,25.33,25.45,4434.0,25.4,25.46,25.33,25.45,4434.0
2023-08-15 09:30:00,25.17,25.37,25.17,25.24,2100.0,25.17,25.37,25.17,25.24,2100.0
2023-08-15 10:00:00,25.1,25.33,25.1,25.33,532.0,25.1,25.33,25.1,25.33,532.0
2023-08-15 10:30:00,25.29,25.5,25.26,25.48,2600.0,25.29,25.5,25.26,25.48,2600.0
2023-08-15 11:00:00,25.55,25.55,25.54,25.54,300.0,25.55,25.55,25.54,25.54,300.0
2023-08-15 11:30:00,25.54,25.54,25.54,25.54,0.0,25.54,25.54,25.54,25.54,0.0
2023-08-15 12:00:00,25.35,25.35,25.19,25.22,500.0,25.35,25.35,25.19,25.22,500.0
2023-08-15 12:30:00,25.15,25.15,25.08,25.14,1372.0,25.15,25.15,25.08,25.14,1372.0
2023-08-15 13:00:00,25.15,25.22,25.15,25.22,729.0,25.15,25.22,25.15,25.22,729.0
2023-08-15 13:30:00,25.24,25.24,25.13,25.13,900.0,25.24,25.24,25.13,25.13,900.0
2023-08-15 14:00:00,25.13,25.16,25.12,25.16,910.0,25.13,25.16,25.12,25.16,910.0
2023-08-15 14:30:00,25.17,25.17,25.14,25.16,300.0,25.17,25.17,25.14,25.16,300.0
2023-08-15 15:00:00,25.14,25.16,25.01,25.01,1240.0,25.14,25.16,25.01,25.01,1240.0
2023-08-15 15:30:00,24.98,25.03,24.89,24.91,2200.0,24.98,25.03,24.89,24.91,2200.0
2023-08-16 09:30:00,25.01,25.11,24.94,25.11,1652.0,25.01,25.11,24.94,25.11,1652.0
2023-08-16 10:00:00,25.13,25.32,25.05,25.23,2200.0,25.13,25.32,25.05,25.23,2200.0
2023-08-16 10:30:00,25.18,25.33,25.18,25.23,1810.0,25.18,25.33,25.18,25.23,1810.0
2023-08-16 11:00:00,25.24,25.34,25.22,25.27,1146.0,25.24,25.34,25.22,25.27,1146.0
2023-08-16 11:30:00,25.25,25.27,25.07,25.07,1691.0,25.25,25.27,25.07,25.07,1691.0
2023-08-16 12:00:00,25.09,25.13,24.9,24.98,1800.0,25.09,25.13,24.9,24.98,1800.0
2023-08-16 12:30:00,24.93,25.04,24.93,25.03,2400.0,24.93,25.04,24.93,25.03,2400.0
2023-08-16 13:00:00,25.02,25.05,25.01,25.03,1097.0,25.02,25.05,25.01,25.03,1097.0
2023-08-16 13:30:00,25.03,25.09,25.0,25.06,1500.0,25.03,25.09,25.0,25.06,1500.0
2023-08-16 14:00:00,25.06,25.14,25.01,25.11,1730.0,25.06,25.14,25.01,25.11,1730.0
2023-08-16 14:30:00,25.06,25.08,25.05,25.07,1381.0,25.06,25.08,25.05,25.07,1381.0
2023-08-16 15:00:00,25.05,25.05,24.91,24.97,2227.0,25.05,25.05,24.91,24.97,2227.0
2023-08-16 15:30:00,25.04,25.05,24.99,25.0,3391.0,25.04,25.05,24.99,25.0,3391.0
2023-08-17 09:30:00,24.93,25.11,24.93,25.0,1600.0,24.93,25.11,24.93,25.0,1600.0
2023-08-17 10:00:00,25.0,25.01,24.84,24.87,2432.0,25.0,25.01,24.84,24.87,2432.0
2023-08-17 10:30:00,24.91,25.04,24.86,25.02,900.0,24.91,25.04,24.86,25.02,900.0
2023-08-17 11:00:00,24.95,24.95,24.91,24.94,1600.0,24.95,24.95,24.91,24.94,1600.0
2023-08-17 11:30:00,24.93,24.97,24.91,24.96,1300.0,24.93,24.97,24.91,24.96,1300.0
2023-08-17 12:00:00,24.97,25.01,24.94,24.99,1000.0,24.97,25.01,24.94,24.99,1000.0
2023-08-17 12:30:00,25.07,25.13,25.01,25.13,1300.0,25.07,25.13,25.01,25.13,1300.0
2023-08-17 13:00:00,25.14,25.18,25.1,25.15,1028.0,25.14,25.18,25.1,25.15,1028.0
2023-08-17 13:30:00,25.14,25.21,25.14,25.21,900.0,25.14,25.21,25.14,25.21,900.0
2023-08-17 14:00:00,25.14,25.14,25.11,25.11,941.0,25.14,25.14,25.11,25.11,941.0
2023-08-17 14:30:00,25.14,25.16,25.11,25.11,2522.0,25.14,25.16,25.11,25.11,2522.0
2023-08-17 15:00:00,25.11,25.13,25.0,25.02,1700.0,25.11,25.13,25.0,25.02,1700.0
2023-08-17 15:30:00,25.02,25.08,24.97,25.04,3629.0,25.02,25.08,24.97,25.04,3629.0
2023-08-18 09:30:00,24.82,24.98,24.82,24.98,300.0,24.82,24.98,24.82,24.98,300.0
2023-08-18 10:00:00,25.02,25.1,25.02,25.08,400.0,25.02,25.1,25.02,25.08,400.0
2023-08-18 10:30:00,25.04,25.08,24.92,24.92,300.0,25.04,25.08,24.92,24.92,300.0
2023-08-18 11:00:00,25.09,25.11,25.09,25.09,600.0,25.09,25.11,25.09,25.09,600.0
2023-08-18 11:30:00,24.87,24.89,24.86,24.89,700.0,24.87,24.89,24.86,24.89,700.0
2023-08-18 12:00:00,24.88,25.04,24.86,24.87,900.0,24.88,25.04,24.86,24.87,900.0
2023-08-18 12:30:00,24.85,24.85,24.8,24.8,1000.0,24.85,24.85,24.8,24.8,1000.0
2023-08-18 13:00:00,24.83,24.83,24.74,24.74,700.0,24.83,24.83,24.74,24.74,700.0
2023-08-18 13:30:00,24.81,24.81,24.77,24.77,805.0,24.81,24.81,24.77,24.77,805.0
2023-08-18 14:00:00,24.79,24.79,24.73,24.74,1100.0,24.79,24.79,24.73,24.74,1100.0
2023-08-18 14:30:00,24.79,24.79,24.71,24.73,1100.0,24.79,24.79,24.71,24.73,1100.0
2023-08-18 15:00:00,24.73,24.73,24.62,24.63,1727.0,24.73,24.73,24.62,24.63,1727.0
2023-08-18 15:30:00,24.69,24.77,24.67,24.69,3430.0,24.69,24.77,24.67,24.69,3430.0
2023-08-21 09:30:00,24.64,24.68,24.53,24.54,1300.0,24.64,24.68,24.53,24.54,1300.0
2023-08-21 10:00:00,24.67,24.67,24.59,24.63,400.0,24.67,24.67,24.59,24.63,400.0
2023-08-21 10:30:00,24.63,24.79,24.63,24.74,1300.0,24.63,24.79,24.63,24.74,1300.0
2023-08-21 11:00:00,24.74,24.77,24.71,24.77,800.0,24.74,24.77,24.71,24.77,800.0
2023-08-21 11:30:00,24.77,24.77,24.76,24.76,500.0,24.77,24.77,24.76,24.76,500.0
2023-08-21 12:00:00,24.86,25.03,24.86,25.0,2497.0,24.86,25.03,24.86,25.0,2497.0
2023-08-21 12:30:00,25.02,25.23,25.02,25.23,700.0,25.02,25.23,25.02,25.23,700.0
2023-08-21 13:00:00,25.27,25.36,25.26,25.36,1200.0,25.27,25.36,25.26,25.36,1200.0
2023-08-21 13:30:00,25.36,25.37,25.35,25.35,623.0,25.36,25.37,25.35,25.35,623.0
2023-08-21 14:00:00,25.33,25.48,25.33,25.45,1000.0,25.33,25.48,25.33,25.45,1000.0
2023-08-21 14:30:00,25.43,25.43,25.41,25.41,788.0,25.43,25.43,25.41,25.41,788.0
2023-08-21 15:00:00,25.42,25.52,25.42,25.46,2612.0,25.42,25.52,25.42,25.46,2612.0
2023-08-21 15:30:00,25.44,25.47,25.34,25.34,5555.0,25.44,25.47,25.34,25.34,5555.0
2023-08-22 09:30:00,25.64,25.64,25.43,25.44,500.0,25.64,25.64,25.43,25.44,500.0
2023-08-22 10:00:00,25.5,25.5,25.41,25.42,300.0,25.5,25.5,25.41,25.42,300.0
2023-08-22 10:30:00,25.42,25.42,25.42,25.42,0.0,25.42,25.42,25.42,25.42,0.0
2023-08-22 11:00:00,25.39,25.4,25.32,25.37,1318.0,25.39,25.4,25.32,25.37,1318.0
2023-08-22 11:30:00,25.39,25.42,25.32,25.32,1300.0,25.39,25.42,25.32,25.32,1300.0
2023-08-22 12:00:00,25.33,25.33,25.19,25.21,500.0,25.33,25.33,25.19,25.21,500.0
2023-08-22 12:30:00,25.23,25.25,25.11,25.11,1237.0,25.23,25.25,25.11,25.11,1237.0
2023-08-22 13:00:00,25.26,25.26,25.21,25.22,534.0,25.26,25.26,25.21,25.22,534.0
2023-08-22 13:30:00,25.2,25.26,25.2,25.26,400.0,25.2,25.26,25.2,25.26,400.0
2023-08-22 14:00:00,25.32,25.35,25.31,25.35,400.0,25.32,25.35,25.31,25.35,400.0
2023-08-22 14:30:00,25.34,25.34,25.31,25.32,526.0,25.34,25.34,25.31,25.32,526.0
2023-08-22 15:00:00,25.31,25.37,25.31,25.37,1700.0,25.31,25.37,25.31,25.37,1700.0
2023-08-22 15:30:00,25.35,25.53,25.35,25.53,5986.0,25.35,25.53,25.35,25.53,5986.0
2023-08-23 09:30:00,25.44,25.62,25.42,25.56,1036.0,25.44,25.62,25.42,25.56,1036.0
2023-08-23 10:00:00,25.55,25.66,25.55,25.66,692.0,25.55,25.66,25.55,25.66,692.0
2023-08-23 10:30:00,25.72,25.88,25.72,25.88,500.0,25.72,25.88,25.72,25.88,500.0
2023-08-23 11:00:00,25.85,25.9,25.85,25.89,700.0,25.85,25.9,25.85,25.89,700.0
2023-08-23 11:30:00,25.85,25.95,25.85,25.95,400.0,25.85,25.95,25.85,25.95,400.0
2023-08-23 12:00:00,25.94,25.94,25.94,25.94,104.0,25.94,25.94,25.94,25.94,104.0
2023-08-23 12:30:00,26.0,26.01,25.99,26.0,777.0,26.0,26.01,25.99,26.0,777.0
2023-08-23 13:00:00,26.03,26.08,26.03,26.06,1200.0,26.03,26.08,26.03,26.06,1200.0
2023-08-23 13:30:00,26.09,26.09,26.04,26.05,800.0,26.09,26.09,26.04,26.05,800.0
2023-08-23 14:00:00,26.05,26.05,25.97,25.99,1100.0,26.05,26.05,25.97,25.99,1100.0
2023-08-23 14:30:00,26.02,26.04,25.99,26.04,700.0,26.02,26.04,25.99,26.04,700.0
2023-08-23 15:00:00,26.06,26.17,26.06,26.15,1307.0,26.06,26.17,26.06,26.15,1307.0
2023-08-23 15:30:00,26.14,26.15,26.05,26.11,4922.0,26.14,26.15,26.05,26.11,4922.0
2023-08-24 09:30:00,26.32,26.41,26.11,26.41,1300.0,26.32,26.41,26.11,26.41,1300.0
2023-08-24 10:00:00,26.39,26.39,26.03,26.13,1757.0,26.39,26.39,26.03,26.13,1757.0
2023-08-24 10:30:00,26.19,26.19,26.02,26.02,300.0,26.19,26.19,26.02,26.02,300.0
2023-08-24 11:00:00,25.68,25.75,25.66,25.66,907.0,25.68,25.75,25.66,25.66,907.0
2023-08-24 11:30:00,25.66,25.66,25.47,25.48,1242.0,25.66,25.66,25.47,25.48,1242.0
2023-08-24 12:00:00,25.51,25.51,25.47,25.47,600.0,25.51,25.51,25.47,25.47,600.0
2023-08-24 12:30:00,25.38,25.4,25.38,25.4,200.0,25.38,25.4,25.38,25.4,200.0
2023-08-24 13:00:00,25.36,25.43,25.23,25.23,800.0,25.36,25.43,25.23,25.23,800.0
2023-08-24 13:30:00,25.27,25.27,25.24,25.24,1000.0,25.27,25.27,25.24,25.24,1000.0
2023-08-24 14:00:00,25.31,25.34,25.3,25.34,415.0,25.31,25.34,25.3,25.34,415.0
2023-08-24 14:30:00,25.32,25.35,25.25,25.26,900.0,25.32,25.35,25.25,25.26,900.0
2023-08-24 15:00:00,25.24,25.24,25.14,25.16,1800.0,25.24,25.24,25.14,25.16,1800.0
2023-08-24 15:30:00,25.2,25.2,25.02,25.04,4130.0,25.2,25.2,25.02,25.04,4130.0
2023-08-25 09:30:00,25.29,25.29,25.1,25.13,600.0,25.29,25.29,25.1,25.13,600.0
2023-08-25 10:00:00,25.14,25.16,25.0,25.07,5370.0,25.14,25.16,25.0,25.07,5370.0
2023-08-25 10:30:00,24.89,24.89,24.89,24.89,100.0,24.89,24.89,24.89,24.89,100.0
2023-08-25 11:00:00,24.87,24.95,24.82,24.95,718.0,24.87,24.95,24.82,24.95,718.0
2023-08-25 11:30:00,24.99,24.99,24.95,24.96,500.0,24.99,24.99,24.95,24.96,500.0
2023-08-25 12:00:00,24.9,24.9,24.89,24.89,200.0,24.9,24.9,24.89,24.89,200.0
2023-08-25 12:30:00,24.96,25.04,24.96,25.02,900.0,24.96,25.04,24.96,25.02,900.0
2023-08-25 13:00:00,25.02,25.07,25.0,25.0,900.0,25.02,25.07,25.0,25.0,900.0
2023-08-25 13:30:00,25.01,25.03,25.01,25.03,400.0,25.01,25.03,25.01,25.03,400.0
2023-08-25 14:00:00,25.1,25.24,25.09,25.24,1671.0,25.1,25.24,25.09,25.24,1671.0
2023-08-25 14:30:00,25.3,25.39,25.3,25.39,700.0,25.3,25.39,25.3,25.39,700.0
2023-08-25 15:00:00,25.4,25.48,25.39,25.43,2348.0,25.4,25.48,25.39,25.43,2348.0
2023-08-25 15:30:00,25.38,25.42,25.29,25.35,1800.0,25.38,25.42,25.29,25.35,1800.0
2023-08-28 09:30:00,25.73,25.74,25.59,25.59,641.0,25.73,25.74,25.59,25.59,641.0
2023-08-28 10:00:00,25.56,25.58,25.4,25.58,710.0,25.56,25.58,25.4,25.58,710.0
2023-08-28 10:30:00,25.52,25.65,25.52,25.65,600.0,25.52,25.65,25.52,25.65,600.0
2023-08-28 11:00:00,25.68,25.69,25.63,25.67,600.0,25.68,25.69,25.63,25.67,600.0
2023-08-28 11:30:00,25.67,25.67,25.65,25.65,500.0,25.67,25.67,25.65,25.65,500.0
2023-08-28 12:00:00,25.7,25.71,25.6,25.6,875.0,25.7,25.71,25.6,25.6,875.0
2023-08-28 12:30:00,25.63,25.63,25.62,25.63,700.0,25.63,25.63,25.62,25.63,700.0
2023-08-28 13:00:00,25.73,25.73,25.65,25.67,700.0,25.73,25.73,25.65,25.67,700.0
2023-08-28 13:30:00,25.6,25.7,25.6,25.65,1904.0,25.6,25.7,25.6,25.65,1904.0
2023-08-28 14:00:00,25.66,25.84,25.64,25.82,4033.0,25.66,25.84,25.64,25.82,4033.0
2023-08-28 14:30:00,25.87,26.09,25.87,26.09,14529.0,25.87,26.09,25.87,26.09,14529.0
2023-08-28 15:00:00,26.01,26.03,25.71,25.77,3467.0,26.01,26.03,25.71,25.77,3467.0
2023-08-28 15:30:00,25.79,26.06,25.79,26.01,6194.0,25.79,26.06,25.79,26.01,6194.0
2023-08-29 09:30:00,25.92,26.03,25.89,25.89,823.0,25.92,26.03,25.89,25.89,823.0
2023-08-29 10:00:00,25.94,26.03,25.88,25.88,430.0,25.94,26.03,25.88,25.88,430.0
2023-08-29 10:30:00,25.98,26.12,25.97,26.06,834.0,25.98,26.12,25.97,26.06,834.0
2023-08-29 11:00:00,26.11,26.15,26.11,26.15,400.0,26.11,26.15,26.11,26.15,400.0
2023-08-29 11:30:00,26.18,26.2,26.07,26.1,1507.0,26.18,26.2,26.07,26.1,1507.0
2023-08-29 12:00:00,26.07,26.13,26.07,26.13,400.0,26.07,26.13,26.07,26.13,400.0
2023-08-29 12:30:00,26.09,26.2,26.09,26.2,800.0,26.09,26.2,26.09,26.2,800.0
2023-08-29 13:00:00,26.14,26.19,26.14,26.18,1100.0,26.14,26.19,26.14,26.18,1100.0
2023-08-29 13:30:00,26.27,26.33,26.27,26.31,700.0,26.27,26.33,26.27,26.31,700.0
2023-08-29 14:00:00,26.37,26.37,26.32,26.33,1212.0,26.37,26.37,26.32,26.33,1212.0
2023-08-29 14:30:00,26.33,26.33,26.19,26.22,3069.0,26.33,26.33,26.19,26.22,3069.0
2023-08-29 15:00:00,26.19,26.22,26.16,26.2,2647.0,26.19,26.22,26.16,26.2,2647.0
2023-08-29 15:30:00,26.21,26.22,26.02,26.1,4203.0,26.21,26.22,26.02,26.1,4203.0
2023-08-30 09:30:00,25.82,25.97,25.82,25.97,319.0,25.82,25.97,25.82,25.97,319.0
2023-08-30 10:00:00,25.98,25.99,25.82,25.82,695.0,25.98,25.99,25.82,25.82,695.0
2023-08-30 10:30:00,25.87,26.05,25.86,26.05,1217.0,25.87,26.05,25.86,26.05,1217.0
2023-08-30 11:00:00,25.99,26.01,25.99,25.99,600.0,25.99,26.01,25.99,25.99,600.0
2023-08-30 11:30:00,26.0,26.0,25.86,25.9,2140.0,26.0,26.0,25.86,25.9,2140.0
2023-08-30 12:00:00,25.93,26.07,25.93,25.95,1300.0,25.93,26.07,25.93,25.95,1300.0
2023-08-30 12:30:00,25.96,25.96,25.87,25.87,801.0,25.96,25.96,25.87,25.87,801.0
2023-08-30 13:00:00,25.84,25.84,25.62,25.62,1400.0,25.84,25.84,25.62,25.62,1400.0
2023-08-30 13:30:00,25.77,25.77,25.6,25.6,616.0,25.77,25.77,25.6,25.6,616.0
2023-08-30 14:00:00,25.57,25.59,25.55,25.55,1000.0,25.57,25.59,25.55,25.55,1000.0
2023-08-30 14:30:00,25.56,25.63,25.55,25.56,1000.0,25.56,25.63,25.55,25.56,1000.0
2023-08-30 15:00:00,25.57,25.57,25.48,25.48,2100.0,25.57,25.57,25.48,25.48,2100.0
2023-08-30 15:30:00,25.48,25.56,25.4,25.55,5001.0,25.48,25.56,25.4,25.55,5001.0
2023-08-31 09:30:00,25.92,25.92,25.92,25.92,100.0,25.92,25.92,25.92,25.92,100.0
2023-08-31 10:00:00,26.03,26.03,25.88,25.88,400.0,26.03,26.03,25.88,25.88,400.0
2023-08-31 10:30:00,26.05,26.13,26.05,26.1,700.0,26.05,26.13,26.05,26.1,700.0
2023-08-31 11:00:00,25.99,25.99,25.97,25.97,200.0,25.99,25.99,25.97,25.97,200.0
2023-08-31 11:30:00,25.94,25.94,25.91,25.91,300.0,25.94,25.94,25.91,25.91,300.0
2023-08-31 12:00:00,25.97,25.98,25.87,25.87,600.0,25.97,25.98,25.87,25.87,600.0
2023-08-31 12:30:00,25.91,25.92,25.88,25.91,820.0,25.91,25.92,25.88,25.91,820.0
2023-08-31 13:00:00,25.9,25.95,25.9,25.95,400.0,25.9,25.95,25.9,25.95,400.0
2023-08-31 13:30:00,26.01,26.04,26.0,26.0,1100.0,26.01,26.04,26.0,26.0,1100.0
2023-08-31 14:00:00,26.05,26.2,26.05,26.2,600.0,26.05,26.2,26.05,26.2,600.0
2023-08-31 14:30:00,26.23,26.23,26.19,26.21,600.0,26.23,26.23,26.19,26.21,600.0
2023-08-31 15:00:00,26.22,26.31,26.22,26.31,1400.0,26.22,26.31,26.22,26.31,1400.0
2023-08-31 15:30:00,26.32,26.36,26.16,26.16,4052.0,26.32,26.36,26.16,26.16,4052.0
2023-09-01 09:30:00,26.5,26.51,26.29,26.29,394.0,26.5,26.51,26.29,26.29,394.0
2023-09-01 10:00:00,26.41,26.66,26.41,26.66,800.0,26.41,26.66,26.41,26.66,800.0
2023-09-01 10:30:00,26.64,26.73,26.6,26.71,1400.0,26.64,26.73,26.6,26.71,1400.0
2023-09-01 11:00:00,26.68,26.68,26.53,26.66,720.0,26.68,26.68,26.53,26.66,720.0
2023-09-01 11:30:00,26.65,26.68,26.59,26.65,1022.0,26.65,26.68,26.59,26.65,1022.0
2023-09-01 12:00:00,26.62,26.62,26.55,26.55,900.0,26.62,26.62,26.55,26.55,900.0
2023-09-01 12:30:00,26.5,26.57,26.5,26.56,300.0,26.5,26.57,26.5,26.56,300.0
2023-09-01 13:00:00,26.64,26.7,26.64,26.68,495.0,26.64,26.7,26.64,26.68,495.0
2023-09-01 13:30:00,26.72,26.78,26.72,26.78,1100.0,26.72,26.78,26.72,26.78,1100.0
2023-09-01 14:00:00,26.81,26.86,26.81,26.85,1865.0,26.81,26.86,26.81,26.85,1865.0
2023-09-01 14:30:00,26.85,26.86,26.77,26.83,1791.0,26.85,26.86,26.77,26.83,1791.0
2023-09-01 15:00:00,26.82,26.82,26.75,26.79,1939.0,26.82,26.82,26.75,26.79,1939.0
2023-09-01 15:30:00,26.8,26.8,26.57,26.57,3539.0,26.8,26.8,26.57,26.57,3539.0
2023-09-05 09:30:00,26.18,26.18,25.67,25.69,4851.0,26.18,26.18,25.67,25.69,4851.0
2023-09-05 10:00:00,25.69,26.07,25.69,25.85,3770.0,25.69,26.07,25.69,25.85,3770.0
2023-09-05 10:30:00,25.92,25.93,25.81,25.88,1803.0,25.92,25.93,25.81,25.88,1803.0
2023-09-05 11:00:00,25.88,25.95,25.74,25.75,661.0,25.88,25.95,25.74,25.75,661.0
2023-09-05 11:30:00,25.65,25.67,25.58,25.59,1390.0,25.65,25.67,25.58,25.59,1390.0
2023-09-05 12:00:00,25.55,25.65,25.5,25.65,3197.0,25.55,25.65,25.5,25.65,3197.0
2023-09-05 12:30:00,25.68,25.68,25.58,25.6,1700.0,25.68,25.68,25.58,25.6,1700.0
2023-09-05 13:00:00,25.61,25.61,25.53,25.55,1200.0,25.61,25.61,25.53,25.55,1200.0
2023-09-05 13:30:00,25.57,25.65,25.55,25.58,1600.0,25.57,25.65,25.55,25.58,1600.0
2023-09-05 14:00:00,25.55,25.68,25.55,25.68,800.0,25.55,25.68,25.55,25.68,800.0
2023-09-05 14:30:00,25.6,25.6,25.48,25.5,2031.0,25.6,25.6,25.48,25.5,2031.0
2023-09-05 15:00:00,25.48,25.5,25.47,25.49,2243.0,25.48,25.5,25.47,25.49,2243.0
2023-09-05 15:30:00,25.49,25.5,25.36,25.37,9301.0,25.49,25.5,25.36,25.37,9301.0
2023-09-06 09:30:00,27.0,27.0,25.98,26.14,10948.0,27.0,27.0,25.98,26.14,10948.0
2023-09-06 10:00:00,26.17,26.28,26.16,26.16,3712.0,26.17,26.28,26.16,26.16,3712.0
2023-09-06 10:30:00,26.14,26.14,25.68,25.74,2911.0,26.14,26.14,25.68,25.74,2911.0
2023-09-06 11:00:00,25.75,25.75,25.43,25.43,6354.0,25.75,25.75,25.43,25.43,6354.0
2023-09-06 11:30:00,25.42,25.48,25.35,25.48,3000.0,25.42,25.48,25.35,25.48,3000.0
2023-09-06 12:00:00,25.36,25.47,25.3,25.47,900.0,25.36,25.47,25.3,25.47,900.0
2023-09-06 12:30:00,25.45,25.45,25.33,25.38,600.0,25.45,25.45,25.33,25.38,600.0
2023-09-06 13:00:00,25.43,25.47,25.35,25.35,1000.0,25.43,25.47,25.35,25.35,1000.0
2023-09-06 13:30:00,25.38,25.52,25.38,25.52,1326.0,25.38,25.52,25.38,25.52,1326.0
2023-09-06 14:00:00,25.42,25.44,25.32,25.44,941.0,25.42,25.44,25.32,25.44,941.0
2023-09-06 14:30:00,25.45,25.52,25.41,25.49,2500.0,25.45,25.52,25.41,25.49,2500.0
2023-09-06 15:00:00,25.45,25.45,25.19,25.28,2800.0,25.45,25.45,25.19,25.28,2800.0
2023-09-06 15:30:00,25.33,25.64,25.33,25.64,7116.0,25.33,25.64,25.33,25.64,7116.0
2023-09-07 09:30:00,24.19,24.66,24.05,24.65,15349.0,24.19,24.66,24.05,24.65,15349.0
2023-09-07 10:00:00,24.76,24.78,24.62,24.68,4000.0,24.76,24.78,24.62,24.68,4000.0
2023-09-07 10:30:00,24.67,24.74,24.58,24.65,4212.0,24.67,24.74,24.58,24.65,4212.0
2023-09-07 11:00:00,24.65,24.68,24.55,24.55,3451.0,24.65,24.68,24.55,24.55,3451.0
2023-09-07 11:30:00,24.35,24.44,24.17,24.22,3689.0,24.35,24.44,24.17,24.22,3689.0
2023-09-07 12:00:00,24.29,24.43,24.26,24.39,2928.0,24.29,24.43,24.26,24.39,2928.0
2023-09-07 12:30:00,24.37,24.43,24.3,24.36,2800.0,24.37,24.43,24.3,24.36,2800.0
2023-09-07 13:00:00,24.45,24.6,24.44,24.6,3415.0,24.45,24.6,24.44,24.6,3415.0
2023-09-07 13:30:00,24.62,24.68,24.57,24.68,1800.0,24.62,24.68,24.57,24.68,1800.0
2023-09-07 14:00:00,24.65,24.66,24.56,24.64,1531.0,24.65,24.66,24.56,24.64,1531.0
2023-09-07 14:30:00,24.67,24.69,24.61,24.69,2721.0,24.67,24.69,24.61,24.69,2721.0
2023-09-07 15:00:00,24.72,24.85,24.67,24.85,6563.0,24.72,24.85,24.67,24.85,6563.0
2023-09-07 15:30:00,24.83,24.87,24.63,24.65,18137.0,24.83,24.87,24.63,24.65,18137.0
2023-09-08 09:30:00,24.72,24.72,24.15,24.15,4890.0,24.72,24.72,24.15,24.15,4890.0
2023-09-08 10:00:00,24.11,24.11,23.86,23.86,6984.0,24.11,24.11,23.86,23.86,6984.0
2023-09-08 10:30:00,24.09,24.18,24.0,24.02,3442.0,24.09,24.18,24.0,24.02,3442.0
2023-09-08 11:00:00,23.92,24.04,23.78,24.01,4399.0,23.92,24.04,23.78,24.01,4399.0
2023-09-08 11:30:00,24.01,24.01,23.93,23.98,800.0,24.01,24.01,23.93,23.98,800.0
2023-09-08 12:00:00,23.96,24.08,23.96,24.04,500.0,23.96,24.08,23.96,24.04,500.0
2023-09-08 12:30:00,24.05,24.06,23.97,23.98,1200.0,24.05,24.06,23.97,23.98,1200.0
2023-09-08 13:00:00,23.99,24.06,23.99,24.03,800.0,23.99,24.06,23.99,24.03,800.0
2023-09-08 13:30:00,24.04,24.04,24.02,24.04,600.0,24.04,24.04,24.02,24.04,600.0
2023-09-08 14:00:00,24.04,24.22,24.04,24.19,2100.0,24.04,24.22,24.04,24.19,2100.0
2023-09-08 14:30:00,24.19,24.19,24.13,24.13,3890.0,24.19,24.19,24.13,24.13,3890.0
2023-09-08 15:00:00,24.11,24.16,24.06,24.15,3643.0,24.11,24.16,24.06,24.15,3643.0
2023-09-08 15:30:00,24.16,24.21,24.06,24.2,10090.0,24.16,24.21,24.06,24.2,10090.0
2023-09-11 09:30:00,24.51,24.51,23.95,23.99,2283.0,24.51,24.51,23.95,23.99,2283.0
2023-09-11 10:00:00,24.09,24.12,23.91,23.94,3000.0,24.09,24.12,23.91,23.94,3000.0
2023-09-11 10:30:00,23.8,23.8,23.55,23.55,3266.0,23.8,23.8,23.55,23.55,3266.0
2023-09-11 11:00:00,23.54,23.76,23.54,23.67,1926.0,23.54,23.76,23.54,23.67,1926.0
2023-09-11 11:30:00,23.63,23.72,23.63,23.72,3714.0,23.63,23.72,23.63,23.72,3714.0
2023-09-11 12:00:00,23.68,23.68,23.66,23.66,500.0,23.68,23.68,23.66,23.66,500.0
2023-09-11 12:30:00,23.66,23.82,23.66,23.7,1943.0,23.66,23.82,23.66,23.7,1943.0
2023-09-11 13:00:00,23.68,23.74,23.48,23.48,900.0,23.68,23.74,23.48,23.48,900.0
2023-09-11 13:30:00,23.49,23.59,23.15,23.21,5000.0,23.49,23.59,23.15,23.21,5000.0
2023-09-11 14:00:00,23.29,23.41,23.22,23.37,1995.0,23.29,23.41,23.22,23.37,1995.0
2023-09-11 14:30:00,23.34,23.37,23.23,23.3,1601.0,23.34,23.37,23.23,23.3,1601.0
2023-09-11 15:00:00,23.3,23.51,23.3,23.31,2782.0,23.3,23.51,23.3,23.31,2782.0
2023-09-11 15:30:00,23.36,23.41,23.31,23.36,9928.0,23.36,23.41,23.31,23.36,9928.0
2023-09-12 09:30:00,22.95,23.21,22.88,23.1,1525.0,22.95,23.21,22.88,23.1,1525.0
2023-09-12 10:00:00,23.19,23.22,23.05,23.05,1451.0,23.19,23.22,23.05,23.05,1451.0
2023-09-12 10:30:00,23.11,23.11,22.94,23.0,1304.0,23.11,23.11,22.94,23.0,1304.0
2023-09-12 11:00:00,23.04,23.04,22.95,23.02,1000.0,23.04,23.04,22.95,23.02,1000.0
2023-09-12 11:30:00,23.08,23.08,22.96,22.96,1000.0,23.08,23.08,22.96,22.96,1000.0
2023-09-12 12:00:00,23.0,23.0,22.91,22.91,800.0,23.0,23.0,22.91,22.91,800.0
2023-09-12 12:30:00,22.86,22.95,22.8,22.85,1700.0,22.86,22.95,22.8,22.85,1700.0
2023-09-12 13:00:00,22.87,23.01,22.87,23.0,1000.0,22.87,23.01,22.87,23.0,1000.0
2023-09-12 13:30:00,23.08,23.08,23.0,23.05,900.0,23.08,23.08,23.0,23.05,900.0
2023-09-12 14:00:00,23.18,23.22,23.18,23.22,300.0,23.18,23.22,23.18,23.22,300.0
2023-09-12 14:30:00,23.06,23.07,23.0,23.0,900.0,23.06,23.07,23.0,23.0,900.0
2023-09-12 15:00:00,23.01,23.02,22.95,22.98,1993.0,23.01,23.02,22.95,22.98,1993.0
2023-09-12 15:30:00,22.95,22.95,22.71,22.72,6162.0,22.95,22.95,22.71,22.72,6162.0
2023-09-13 09:30:00,22.66,22.68,22.2,22.2,1982.0,22.66,22.68,22.2,22.2,1982.0
2023-09-13 10:00:00,22.14,22.57,22.14,22.51,3592.0,22.14,22.57,22.14,22.51,3592.0
2023-09-13 10:30:00,22.5,22.5,22.35,22.44,1735.0,22.5,22.5,22.35,22.44,1735.0
2023-09-13 11:00:00,22.5,22.93,22.5,22.59,3499.0,22.5,22.93,22.5,22.59,3499.0
2023-09-13 11:30:00,22.64,22.64,22.56,22.59,911.0,22.64,22.64,22.56,22.59,911.0
2023-09-13 12:00:00,22.57,22.57,22.44,22.51,800.0,22.57,22.57,22.44,22.51,800.0
2023-09-13 12:30:00,22.48,22.48,22.4,22.46,700.0,22.48,22.48,22.4,22.46,700.0
2023-09-13 13:00:00,22.47,22.54,22.47,22.52,1100.0,22.47,22.54,22.47,22.52,1100.0
2023-09-13 13:30:00,22.53,22.59,22.49,22.49,2500.0,22.53,22.59,22.49,22.49,2500.0
2023-09-13 14:00:00,22.49,22.49,22.36,22.47,3889.0,22.49,22.49,22.36,22.47,3889.0
2023-09-13 14:30:00,22.48,22.69,22.47,22.69,10657.0,22.48,22.69,22.47,22.69,10657.0
2023-09-13 15:00:00,22.67,22.72,22.55,22.72,9662.0,22.67,22.72,22.55,22.72,9662.0
2023-09-13 15:30:00,22.74,22.95,22.73,22.85,17559.0,22.74,22.95,22.73,22.85,17559.0
2023-09-14 09:30:00,24.2,25.13,23.45,23.7,80517.0,24.2,25.13,23.45,23.7,80517.0
2023-09-14 10:00:00,23.67,23.71,23.28,23.51,30399.0,23.67,23.71,23.28,23.51,30399.0
2023-09-14 10:30:00,23.46,24.0,23.23,24.0,43338.0,23.46,24.0,23.23,24.0,43338.0
2023-09-14 11:00:00,23.99,24.52,23.95,24.39,30299.0,23.99,24.52,23.95,24.39,30299.0
2023-09-14 11:30:00,24.41,24.74,24.3,24.7,20454.0,24.41,24.74,24.3,24.7,20454.0
2023-09-14 12:00:00,24.71,24.71,23.96,24.14,28256.0,24.71,24.71,23.96,24.14,28256.0
2023-09-14 12:30:00,24.16,24.24,24.08,24.16,15151.0,24.16,24.24,24.08,24.16,15151.0
2023-09-14 13:00:00,24.17,24.31,24.11,24.3,12102.0,24.17,24.31,24.11,24.3,12102.0
2023-09-14 13:30:00,24.35,24.43,24.1,24.25,37120.0,24.35,24.43,24.1,24.25,37120.0
2023-09-14 14:00:00,24.22,24.75,24.19,24.72,43132.0,24.22,24.75,24.19,24.72,43132.0
2023-09-14 14:30:00,24.72,24.98,24.69,24.91,33391.0,24.72,24.98,24.69,24.91,33391.0
2023-09-14 15:00:00,24.93,25.18,24.93,24.97,25973.0,24.93,25.18,24.93,24.97,25973.0
2023-09-14 15:30:00,24.98,25.21,24.79,25.21,25491.0,24.98,25.21,24.79,25.21,25491.0
2023-09-15 09:30:00,24.85,25.45,24.76,25.28,10321.0,24.85,25.45,24.76,25.28,10321.0
2023-09-15 10:00:00,25.23,25.23,24.94,25.01,3905.0,25.23,25.23,24.94,25.01,3905.0
2023-09-15 10:30:00,24.98,25.55,24.96,25.51,6025.0,24.98,25.55,24.96,25.51,6025.0
2023-09-15 11:00:00,25.47,25.95,25.34,25.82,10745.0,25.47,25.95,25.34,25.82,10745.0
2023-09-15 11:30:00,25.68,25.76,25.39,25.74,3999.0,25.68,25.76,25.39,25.74,3999.0
2023-09-15 12:00:00,25.64,25.64,25.35,25.35,2710.0,25.64,25.64,25.35,25.35,2710.0
2023-09-15 12:30:00,25.32,25.37,25.26,25.3,5213.0,25.32,25.37,25.26,25.3,5213.0
2023-09-15 13:00:00,25.21,25.22,25.08,25.21,2542.0,25.21,25.22,25.08,25.21,2542.0
2023-09-15 13:30:00,25.13,25.23,25.08,25.19,3843.0,25.13,25.23,25.08,25.19,3843.0
2023-09-15 14:00:00,25.18,25.19,25.08,25.14,3267.0,25.18,25.19,25.08,25.14,3267.0
2023-09-15 14:30:00,25.14,25.24,25.1,25.15,3100.0,25.14,25.24,25.1,25.15,3100.0
2023-09-15 15:00:00,25.15,25.18,25.11,25.13,4154.0,25.15,25.18,25.11,25.13,4154.0
2023-09-15 15:30:00,25.12,25.14,24.84,25.0,9696.0,25.12,25.14,24.84,25.0,9696.0
2023-09-18 09:30:00,24.81,24.98,24.47,24.86,5093.0,24.81,24.98,24.47,24.86,5093.0
2023-09-18 10:00:00,24.87,24.92,24.68,24.68,4895.0,24.87,24.92,24.68,24.68,4895.0
2023-09-18 10:30:00,24.67,24.79,24.49,24.49,2991.0,24.67,24.79,24.49,24.49,2991.0
2023-09-18 11:00:00,24.54,24.75,24.54,24.56,4014.0,24.54,24.75,24.54,24.56,4014.0
2023-09-18 11:30:00,24.51,24.61,24.42,24.56,3326.0,24.51,24.61,24.42,24.56,3326.0
2023-09-18 12:00:00,24.57,24.6,24.45,24.46,1905.0,24.57,24.6,24.45,24.46,1905.0
2023-09-18 12:30:00,24.55,24.59,24.51,24.55,2762.0,24.55,24.59,24.51,24.55,2762.0
2023-09-18 13:00:00,24.55,24.7,24.55,24.67,3211.0,24.55,24.7,24.55,24.67,3211.0
2023-09-18 13:30:00,24.65,24.68,24.58,24.61,2455.0,24.65,24.68,24.58,24.61,2455.0
2023-09-18 14:00:00,24.59,24.61,24.51,24.52,1600.0,24.59,24.61,24.51,24.52,1600.0
2023-09-18 14:30:00,24.53,24.62,24.53,24.55,3001.0,24.53,24.62,24.53,24.55,3001.0
2023-09-18 15:00:00,24.56,24.68,24.43,24.44,3627.0,24.56,24.68,24.43,24.44,3627.0
2023-09-18 15:30:00,24.44,24.44,24.19,24.27,18236.0,24.44,24.44,24.19,24.27,18236.0
2023-09-19 09:30:00,24.99,26.2,24.99,25.82,20989.0,24.99,26.2,24.99,25.82,20989.0
2023-09-19 10:00:00,25.81,25.92,25.58,25.59,7600.0,25.81,25.92,25.58,25.59,7600.0
2023-09-19 10:30:00,25.53,25.54,25.34,25.42,4491.0,25.53,25.54,25.34,25.42,4491.0
2023-09-19 11:00:00,25.39,25.63,25.38,25.63,3223.0,25.39,25.63,25.38,25.63,3223.0
2023-09-19 11:30:00,25.69,26.0,25.68,25.69,6392.0,25.69,26.0,25.68,25.69,6392.0
2023-09-19 12:00:00,25.79,25.95,25.64,25.92,4573.0,25.79,25.95,25.64,25.92,4573.0
2023-09-19 12:30:00,25.9,25.92,25.8,25.84,1900.0,25.9,25.92,25.8,25.84,1900.0
2023-09-19 13:00:00,25.85,25.85,25.53,25.53,2407.0,25.85,25.85,25.53,25.53,2407.0
2023-09-19 13:30:00,25.51,25.73,25.51,25.52,1912.0,25.51,25.73,25.51,25.52,1912.0
2023-09-19 14:00:00,25.5,25.52,25.25,25.25,2300.0,25.5,25.52,25.25,25.25,2300.0
2023-09-19 14:30:00,25.25,25.35,25.24,25.29,3472.0,25.25,25.35,25.24,25.29,3472.0
2023-09-19 15:00:00,25.25,25.3,25.2,25.25,1695.0,25.25,25.3,25.2,25.25,1695.0
2023-09-19 15:30:00,25.28,25.35,24.98,25.09,13559.0,25.28,25.35,24.98,25.09,13559.0
2023-09-20 09:30:00,25.05,25.2,24.78,24.78,5731.0,25.05,25.2,24.78,24.78,5731.0
2023-09-20 10:00:00,24.71,24.86,24.6,24.77,3729.0,24.71,24.86,24.6,24.77,3729.0
2023-09-20 10:30:00,24.67,24.8,24.61,24.77,4962.0,24.67,24.8,24.61,24.77,4962.0
2023-09-20 11:00:00,24.77,25.07,24.76,25.05,3906.0,24.77,25.07,24.76,25.05,3906.0
2023-09-20 11:30:00,25.05,25.24,25.05,25.24,3055.0,25.05,25.24,25.05,25.24,3055.0
2023-09-20 12:00:00,25.27,25.38,25.22,25.33,7204.0,25.27,25.38,25.22,25.33,7204.0
2023-09-20 12:30:00,25.32,25.32,25.16,25.28,5745.0,25.32,25.32,25.16,25.28,5745.0
2023-09-20 13:00:00,25.26,25.43,25.25,25.43,5558.0,25.26,25.43,25.25,25.43,5558.0
2023-09-20 13:30:00,25.46,25.56,25.41,25.55,2574.0,25.46,25.56,25.41,25.55,2574.0
2023-09-20 14:00:00,25.54,25.76,25.39,25.71,7760.0,25.54,25.76,25.39,25.71,7760.0
2023-09-20 14:30:00,25.67,25.92,25.67,25.72,9010.0,25.67,25.92,25.67,25.72,9010.0
2023-09-20 15:00:00,25.66,25.76,25.46,25.53,7732.0,25.66,25.76,25.46,25.53,7732.0
2023-09-20 15:30:00,25.47,25.54,25.35,25.5,18177.0,25.47,25.54,25.35,25.5,18177.0
2023-09-21 09:30:00,25.18,25.18,24.78,24.86,5665.0,25.18,25.18,24.78,24.86,5665.0
2023-09-21 10:00:00,25.0,25.0,24.89,24.97,3733.0,25.0,25.0,24.89,24.97,3733.0
2023-09-21 10:30:00,24.97,25.23,24.97,25.22,2896.0,24.97,25.23,24.97,25.22,2896.0
2023-09-21 11:00:00,25.21,25.51,25.21,25.41,1800.0,25.21,25.51,25.21,25.41,1800.0
2023-09-21 11:30:00,25.36,25.46,25.15,25.29,1539.0,25.36,25.46,25.15,25.29,1539.0
2023-09-21 12:00:00,25.26,25.26,25.2,25.26,1000.0,25.26,25.26,25.2,25.26,1000.0
2023-09-21 12:30:00,25.27,25.31,25.19,25.22,1400.0,25.27,25.31,25.19,25.22,1400.0
2023-09-21 13:00:00,25.2,25.35,25.2,25.35,600.0,25.2,25.35,25.2,25.35,600.0
2023-09-21 13:30:00,25.46,25.65,25.42,25.62,5522.0,25.46,25.65,25.42,25.62,5522.0
2023-09-21 14:00:00,25.61,25.68,25.52,25.64,8165.0,25.61,25.68,25.52,25.64,8165.0
2023-09-21 14:30:00,25.69,25.72,25.59,25.63,3784.0,25.69,25.72,25.59,25.63,3784.0
2023-09-21 15:00:00,25.66,25.66,25.46,25.47,3600.0,25.66,25.66,25.46,25.47,3600.0
2023-09-21 15:30:00,25.45,25.49,25.2,25.23,11423.0,25.45,25.49,25.2,25.23,11423.0
2023-09-22 09:30:00,25.67,25.67,25.5,25.6,1100.0,25.67,25.67,25.5,25.6,1100.0
2023-09-22 10:00:00,25.53,25.59,25.4,25.46,3298.0,25.53,25.59,25.4,25.46,3298.0
2023-09-22 10:30:00,25.67,26.02,25.67,25.9,5174.0,25.67,26.02,25.67,25.9,5174.0
2023-09-22 11:00:00,25.88,25.97,25.85,25.97,2888.0,25.88,25.97,25.85,25.97,2888.0
2023-09-22 11:30:00,25.98,26.03,25.97,26.02,2100.0,25.98,26.03,25.97,26.02,2100.0
2023-09-22 12:00:00,26.0,26.23,26.0,26.23,3932.0,26.0,26.23,26.0,26.23,3932.0
2023-09-22 12:30:00,26.21,26.3,26.18,26.18,2600.0,26.21,26.3,26.18,26.18,2600.0
2023-09-22 13:00:00,26.21,26.38,26.18,26.18,3100.0,26.21,26.38,26.18,26.18,3100.0
2023-09-22 13:30:00,26.22,26.3,26.21,26.29,2832.0,26.22,26.3,26.21,26.29,2832.0
2023-09-22 14:00:00,26.25,26.25,26.13,26.14,4925.0,26.25,26.25,26.13,26.14,4925.0
2023-09-22 14:30:00,26.16,26.2,26.13,26.14,3858.0,26.16,26.2,26.13,26.14,3858.0
2023-09-22 15:00:00,26.08,26.45,26.07,26.43,5116.0,26.08,26.45,26.07,26.43,5116.0
2023-09-22 15:30:00,26.45,26.45,26.12,26.14,9199.0,26.45,26.45,26.12,26.14,9199.0
2023-09-25 09:30:00,25.79,26.51,25.79,26.43,1131.0,25.79,26.51,25.79,26.43,1131.0
2023-09-25 10:00:00,26.31,26.31,26.11,26.16,1444.0,26.31,26.31,26.11,26.16,1444.0
2023-09-25 10:30:00,26.19,26.25,26.18,26.24,1212.0,26.19,26.25,26.18,26.24,1212.0
2023-09-25 11:00:00,26.25,26.45,26.25,26.44,3796.0,26.25,26.45,26.25,26.44,3796.0
2023-09-25 11:30:00,26.43,26.47,26.28,26.31,2113.0,26.43,26.47,26.28,26.31,2113.0
2023-09-25 12:00:00,26.24,26.3,26.21,26.27,6346.0,26.24,26.3,26.21,26.27,6346.0
2023-09-25 12:30:00,26.15,26.21,26.12,26.15,1100.0,26.15,26.21,26.12,26.15,1100.0
2023-09-25 13:00:00,26.17,26.45,26.17,26.27,2200.0,26.17,26.45,26.17,26.27,2200.0
2023-09-25 13:30:00,26.26,26.26,26.09,26.1,3116.0,26.26,26.26,26.09,26.1,3116.0
2023-09-25 14:00:00,26.12,26.23,25.9,25.95,4992.0,26.12,26.23,25.9,25.95,4992.0
2023-09-25 14:30:00,25.97,25.97,25.85,25.87,2500.0,25.97,25.97,25.85,25.87,2500.0
2023-09-25 15:00:00,25.8,25.87,25.76,25.8,4171.0,25.8,25.87,25.76,25.8,4171.0
2023-09-25 15:30:00,25.79,25.99,25.7,25.97,9970.0,25.79,25.99,25.7,25.97,9970.0
2023-09-26 09:30:00,25.89,26.25,25.89,26.05,3946.0,25.89,26.25,25.89,26.05,3946.0
2023-09-26 10:00:00,26.06,26.06,25.81,25.91,600.0,26.06,26.06,25.81,25.91,600.0
2023-09-26 10:30:00,25.99,25.99,25.84,25.9,1300.0,25.99,25.99,25.84,25.9,1300.0
2023-09-26 11:00:00,25.91,25.97,25.91,25.92,935.0,25.91,25.97,25.91,25.92,935.0
2023-09-26 11:30:00,25.92,25.95,25.84,25.9,900.0,25.92,25.95,25.84,25.9,900.0
2023-09-26 12:00:00,25.88,25.88,25.72,25.82,1644.0,25.88,25.88,25.72,25.82,1644.0
2023-09-26 12:30:00,25.79,25.79,25.65,25.69,700.0,25.79,25.79,25.65,25.69,700.0
2023-09-26 13:00:00,25.68,25.73,25.67,25.68,885.0,25.68,25.73,25.67,25.68,885.0
2023-09-26 13:30:00,25.66,25.67,25.53,25.67,1522.0,25.66,25.67,25.53,25.67,1522.0
2023-09-26 14:00:00,25.67,25.67,25.64,25.66,963.0,25.67,25.67,25.64,25.66,963.0
2023-09-26 14:30:00,25.67,25.73,25.66,25.72,1830.0,25.67,25.73,25.66,25.72,1830.0
2023-09-26 15:00:00,25.72,25.72,25.52,25.56,3181.0,25.72,25.72,25.52,25.56,3181.0
2023-09-26 15:30:00,25.54,25.56,25.39,25.42,11963.0,25.54,25.56,25.39,25.42,11963.0
2023-09-27 09:30:00,25.47,25.49,25.47,25.49,400.0,25.47,25.49,25.47,25.49,400.0
2023-09-27 10:00:00,25.47,25.47,25.23,25.25,1942.0,25.47,25.47,25.23,25.25,1942.0
2023-09-27 10:30:00,25.27,25.42,25.23,25.28,3128.0,25.27,25.42,25.23,25.28,3128.0
2023-09-27 11:00:00,25.33,25.47,25.33,25.39,1861.0,25.33,25.47,25.33,25.39,1861.0
2023-09-27 11:30:00,25.48,25.51,25.34,25.34,2167.0,25.48,25.51,25.34,25.34,2167.0
2023-09-27 12:00:00,25.18,25.2,25.01,25.01,1722.0,25.18,25.2,25.01,25.01,1722.0
2023-09-27 12:30:00,25.03,25.14,25.03,25.14,770.0,25.03,25.14,25.03,25.14,770.0
2023-09-27 13:00:00,25.24,25.24,25.14,25.15,800.0,25.24,25.24,25.14,25.15,800.0
2023-09-27 13:30:00,25.16,25.18,25.01,25.11,8016.0,25.16,25.18,25.01,25.11,8016.0
2023-09-27 14:00:00,25.15,25.29,25.14,25.29,700.0,25.15,25.29,25.14,25.29,700.0
2023-09-27 14:30:00,25.34,25.51,25.33,25.49,2956.0,25.34,25.51,25.33,25.49,2956.0
2023-09-27 15:00:00,25.52,25.58,25.5,25.52,2829.0,25.52,25.58,25.5,25.52,2829.0
2023-09-27 15:30:00,25.55,25.55,25.42,25.45,10527.0,25.55,25.55,25.42,25.45,10527.0
2023-09-28 09:30:00,25.42,25.6,25.39,25.6,1200.0,25.42,25.6,25.39,25.6,1200.0
2023-09-28 10:00:00,25.58,25.58,25.53,25.53,500.0,25.58,25.58,25.53,25.53,500.0
2023-09-28 10:30:00,25.6,25.73,25.59,25.73,864.0,25.6,25.73,25.59,25.73,864.0
2023-09-28 11:00:00,25.89,25.91,25.87,25.91,1600.0,25.89,25.91,25.87,25.91,1600.0
2023-09-28 11:30:00,25.92,26.03,25.89,26.03,1400.0,25.92,26.03,25.89,26.03,1400.0
2023-09-28 12:00:00,26.02,26.12,25.99,26.12,1200.0,26.02,26.12,25.99,26.12,1200.0
2023-09-28 12:30:00,26.13,26.15,26.09,26.09,1775.0,26.13,26.15,26.09,26.09,1775.0
2023-09-28 13:00:00,26.07,26.12,26.07,26.11,2430.0,26.07,26.12,26.07,26.11,2430.0
2023-09-28 13:30:00,26.1,26.17,25.95,25.95,2400.0,26.1,26.17,25.95,25.95,2400.0
2023-09-28 14:00:00,25.92,26.06,25.84,26.05,1726.0,25.92,26.06,25.84,26.05,1726.0
2023-09-28 14:30:00,26.06,26.06,25.86,25.92,2251.0,26.06,26.06,25.86,25.92,2251.0
2023-09-28 15:00:00,25.97,26.24,25.97,26.22,2196.0,25.97,26.24,25.97,26.22,2196.0
2023-09-28 15:30:00,26.23,26.23,26.03,26.04,4959.0,26.23,26.23,26.03,26.04,4959.0
2023-09-29 09:30:00,26.27,26.4,26.24,26.3,1366.0,26.27,26.4,26.24,26.3,1366.0
2023-09-29 10:00:00,26.33,26.33,26.24,26.24,1570.0,26.33,26.33,26.24,26.24,1570.0
2023-09-29 10:30:00,26.29,26.47,26.29,26.39,1889.0,26.29,26.47,26.29,26.39,1889.0
2023-09-29 11:00:00,26.37,26.39,26.29,26.29,2126.0,26.37,26.39,26.29,26.29,2126.0
2023-09-29 11:30:00,26.31,26.47,26.31,26.36,4511.0,26.31,26.47,26.31,26.36,4511.0
2023-09-29 12:00:00,26.47,26.56,26.47,26.53,1442.0,26.47,26.56,26.47,26.53,1442.0
2023-09-29 12:30:00,26.47,26.47,26.14,26.15,2042.0,26.47,26.47,26.14,26.15,2042.0
2023-09-29 13:00:00,26.1,26.1,25.97,26.04,1527.0,26.1,26.1,25.97,26.04,1527.0
2023-09-29 13:30:00,26.03,26.04,25.92,25.92,2318.0,26.03,26.04,25.92,25.92,2318.0
2023-09-29 14:00:00,25.91,25.99,25.87,25.94,2748.0,25.91,25.99,25.87,25.94,2748.0
2023-09-29 14:30:00,25.95,25.95,25.87,25.92,4092.0,25.95,25.95,25.87,25.92,4092.0
2023-09-29 15:00:00,25.98,26.0,25.81,25.81,4620.0,25.98,26.0,25.81,25.81,4620.0
2023-09-29 15:30:00,25.78,25.8,25.7,25.76,8472.0,25.78,25.8,25.7,25.76,8472.0
2023-10-02 09:30:00,25.84,25.84,25.73,25.73,300.0,25.84,25.84,25.73,25.73,300.0
2023-10-02 10:00:00,25.81,25.81,25.4,25.4,2037.0,25.81,25.81,25.4,25.4,2037.0
2023-10-02 10:30:00,25.31,25.32,25.09,25.09,1782.0,25.31,25.32,25.09,25.09,1782.0
2023-10-02 11:00:00,25.15,25.49,25.15,25.49,2600.0,25.15,25.49,25.15,25.49,2600.0
2023-10-02 11:30:00,25.48,25.48,25.32,25.33,1000.0,25.48,25.48,25.32,25.33,1000.0
2023-10-02 12:00:00,25.31,25.31,25.2,25.27,600.0,25.31,25.31,25.2,25.27,600.0
2023-10-02 12:30:00,25.23,25.27,25.23,25.27,500.0,25.23,25.27,25.23,25.27,500.0
2023-10-02 13:00:00,25.17,25.2,25.12,25.12,936.0,25.17,25.2,25.12,25.12,936.0
2023-10-02 13:30:00,25.13,25.22,25.12,25.22,1722.0,25.13,25.22,25.12,25.22,1722.0
2023-10-02 14:00:00,25.11,25.11,24.9,24.9,6104.0,25.11,25.11,24.9,24.9,6104.0
2023-10-02 14:30:00,24.83,24.97,24.8,24.97,1521.0,24.83,24.97,24.8,24.97,1521.0
2023-10-02 15:00:00,24.94,24.99,24.94,24.95,1600.0,24.94,24.99,24.94,24.95,1600.0
2023-10-02 15:30:00,24.97,25.29,24.96,25.23,19181.0,24.97,25.29,24.96,25.23,19181.0
2023-10-03 09:30:00,25.17,25.46,25.17,25.46,300.0,25.17,25.46,25.17,25.46,300.0
2023-10-03 10:00:00,25.36,25.53,25.36,25.51,2692.0,25.36,25.53,25.36,25.51,2692.0
2023-10-03 10:30:00,25.43,25.44,25.34,25.41,1096.0,25.43,25.44,25.34,25.41,1096.0
2023-10-03 11:00:00,25.32,25.49,25.29,25.41,1373.0,25.32,25.49,25.29,25.41,1373.0
2023-10-03 11:30:00,25.38,25.43,25.37,25.43,3508.0,25.38,25.43,25.37,25.43,3508.0
2023-10-03 12:00:00,25.5,25.65,25.47,25.52,1686.0,25.5,25.65,25.47,25.52,1686.0
2023-10-03 12:30:00,25.56,25.59,25.45,25.49,2507.0,25.56,25.59,25.45,25.49,2507.0
2023-10-03 13:00:00,25.5,25.5,25.34,25.34,1400.0,25.5,25.5,25.34,25.34,1400.0
2023-10-03 13:30:00,25.39,25.39,25.26,25.26,889.0,25.39,25.39,25.26,25.26,889.0
2023-10-03 14:00:00,25.28,25.29,25.13,25.14,1262.0,25.28,25.29,25.13,25.14,1262.0
2023-10-03 14:30:00,25.24,25.34,25.22,25.22,2320.0,25.24,25.34,25.22,25.22,2320.0
2023-10-03 15:00:00,25.27,25.27,25.12,25.13,1464.0,25.27,25.27,25.12,25.13,1464.0
2023-10-03 15:30:00,25.14,25.24,25.11,25.13,6227.0,25.14,25.24,25.11,25.13,6227.0
2023-10-04 09:30:00,25.29,25.3,25.16,25.16,1400.0,25.29,25.3,25.16,25.16,1400.0
2023-10-04 10:00:00,25.18,25.18,24.86,24.86,1700.0,25.18,25.18,24.86,24.86,1700.0
2023-10-04 10:30:00,24.86,25.06,24.86,25.06,1400.0,24.86,25.06,24.86,25.06,1400.0
2023-10-04 11:00:00,25.01,25.04,24.99,25.02,1408.0,25.01,25.04,24.99,25.02,1408.0
2023-10-04 11:30:00,24.99,25.12,24.99,25.12,500.0,24.99,25.12,24.99,25.12,500.0
2023-10-04 12:00:00,25.09,25.1,24.99,25.0,961.0,25.09,25.1,24.99,25.0,961.0
2023-10-04 12:30:00,24.93,24.93,24.75,24.77,1508.0,24.93,24.93,24.75,24.77,1508.0
2023-10-04 13:00:00,24.75,24.78,24.61,24.61,3000.0,24.75,24.78,24.61,24.61,3000.0
2023-10-04 13:30:00,24.55,24.63,24.5,24.52,1186.0,24.55,24.63,24.5,24.52,1186.0
2023-10-04 14:00:00,24.53,24.54,24.38,24.38,1533.0,24.53,24.54,24.38,24.38,1533.0
2023-10-04 14:30:00,24.56,24.63,24.56,24.63,1357.0,24.56,24.63,24.56,24.63,1357.0
2023-10-04 15:00:00,24.62,24.7,24.62,24.7,2328.0,24.62,24.7,24.62,24.7,2328.0
2023-10-04 15:30:00,24.7,24.86,24.67,24.74,5104.0,24.7,24.86,24.67,24.74,5104.0
2023-10-05 09:30:00,24.57,24.6,24.01,24.14,2471.0,24.57,24.6,24.01,24.14,2471.0
2023-10-05 10:00:00,24.06,24.06,23.65,23.75,2723.0,24.06,24.06,23.65,23.75,2723.0
2023-10-05 10:30:00,23.72,23.72,23.13,23.17,5137.0,23.72,23.72,23.13,23.17,5137.0
2023-10-05 11:00:00,23.21,23.35,23.0,23.0,3500.0,23.21,23.35,23.0,23.0,3500.0
2023-10-05 11:30:00,23.01,23.01,22.82,22.9,3544.0,23.01,23.01,22.82,22.9,3544.0
2023-10-05 12:00:00,22.85,23.05,22.75,23.0,11805.0,22.85,23.05,22.75,23.0,11805.0
2023-10-05 12:30:00,23.07,23.13,22.75,22.92,8017.0,23.07,23.13,22.75,22.92,8017.0
2023-10-05 13:00:00,22.89,22.97,22.77,22.92,2550.0,22.89,22.97,22.77,22.92,2550.0
2023-10-05 13:30:00,22.91,22.94,22.9,22.91,2356.0,22.91,22.94,22.9,22.91,2356.0
2023-10-05 14:00:00,22.93,23.04,22.76,22.76,2858.0,22.93,23.04,22.76,22.76,2858.0
2023-10-05 14:30:00,22.75,22.88,22.7,22.71,4154.0,22.75,22.88,22.7,22.71,4154.0
2023-10-05 15:00:00,22.73,22.75,22.57,22.64,3173.0,22.73,22.75,22.57,22.64,3173.0
2023-10-05 15:30:00,22.62,22.62,22.29,22.3,23605.0,22.62,22.62,22.29,22.3,23605.0
2023-10-06 09:30:00,22.12,22.34,22.12,22.21,4227.0,22.12,22.34,22.12,22.21,4227.0
2023-10-06 10:00:00,22.19,22.35,22.05,22.32,8781.0,22.19,22.35,22.05,22.32,8781.0
2023-10-06 10:30:00,22.36,22.36,22.16,22.2,3504.0,22.36,22.36,22.16,22.2,3504.0
2023-10-06 11:00:00,22.15,22.19,22.05,22.17,4611.0,22.15,22.19,22.05,22.17,4611.0
2023-10-06 11:30:00,22.2,22.63,22.2,22.63,8034.0,22.2,22.63,22.2,22.63,8034.0
2023-10-06 12:00:00,22.65,22.84,22.6,22.83,4811.0,22.65,22.84,22.6,22.83,4811.0
2023-10-06 12:30:00,22.76,22.94,22.73,22.86,4401.0,22.76,22.94,22.73,22.86,4401.0
2023-10-06 13:00:00,22.8,22.89,22.8,22.84,2449.0,22.8,22.89,22.8,22.84,2449.0
2023-10-06 13:30:00,22.87,22.87,22.71,22.73,1880.0,22.87,22.87,22.71,22.73,1880.0
2023-10-06 14:00:00,22.73,22.75,22.69,22.75,5287.0,22.73,22.75,22.69,22.75,5287.0
2023-10-06 14:30:00,22.75,22.92,22.73,22.92,7130.0,22.75,22.92,22.73,22.92,7130.0
2023-10-06 15:00:00,22.94,23.0,22.85,22.96,5100.0,22.94,23.0,22.85,22.96,5100.0
2023-10-06 15:30:00,22.97,22.99,22.65,22.65,18170.0,22.97,22.99,22.65,22.65,18170.0
2023-10-09 09:30:00,22.35,22.51,22.1,22.16,1227.0,22.35,22.51,22.1,22.16,1227.0
2023-10-09 10:00:00,22.12,22.12,21.99,22.04,4608.0,22.12,22.12,21.99,22.04,4608.0
2023-10-09 10:30:00,21.95,22.19,21.85,22.18,1928.0,21.95,22.19,21.85,22.18,1928.0
2023-10-09 11:00:00,22.23,22.25,22.11,22.19,3291.0,22.23,22.25,22.11,22.19,3291.0
2023-10-09 11:30:00,22.18,22.18,21.89,21.96,2750.0,22.18,22.18,21.89,21.96,2750.0
2023-10-09 12:00:00,21.94,21.97,21.92,21.95,2100.0,21.94,21.97,21.92,21.95,2100.0
2023-10-09 12:30:00,21.96,21.96,21.86,21.86,937.0,21.96,21.96,21.86,21.86,937.0
2023-10-09 13:00:00,21.85,21.85,21.75,21.81,2533.0,21.85,21.85,21.75,21.81,2533.0
2023-10-09 13:30:00,21.85,22.06,21.85,22.0,4110.0,21.85,22.06,21.85,22.0,4110.0
2023-10-09 14:00:00,21.97,21.99,21.91,21.94,3824.0,21.97,21.99,21.91,21.94,3824.0
2023-10-09 14:30:00,21.99,22.19,21.97,22.19,2600.0,21.99,22.19,21.97,22.19,2600.0
2023-10-09 15:00:00,22.17,22.17,22.04,22.13,2800.0,22.17,22.17,22.04,22.13,2800.0
2023-10-09 15:30:00,22.12,22.12,21.97,21.99,7868.0,22.12,22.12,21.97,21.99,7868.0
2023-10-10 09:30:00,22.0,22.0,22.0,22.0,300.0,22.0,22.0,22.0,22.0,300.0
2023-10-10 10:00:00,22.0,22.49,21.98,22.47,3224.0,22.0,22.49,21.98,22.47,3224.0
2023-10-10 10:30:00,22.49,22.59,22.45,22.59,2600.0,22.49,22.59,22.45,22.59,2600.0
2023-10-10 11:00:00,22.56,23.01,22.56,23.0,4545.0,22.56,23.01,22.56,23.0,4545.0
2023-10-10 11:30:00,23.06,23.07,22.97,23.0,1433.0,23.06,23.07,22.97,23.0,1433.0
2023-10-10 12:00:00,23.02,23.16,23.0,23.16,1100.0,23.02,23.16,23.0,23.16,1100.0
2023-10-10 12:30:00,23.19,23.5,23.19,23.5,2539.0,23.19,23.5,23.19,23.5,2539.0
2023-10-10 13:00:00,23.45,23.45,23.28,23.28,1500.0,23.45,23.45,23.28,23.28,1500.0
2023-10-10 13:30:00,23.32,23.42,23.27,23.39,1201.0,23.32,23.42,23.27,23.39,1201.0
2023-10-10 14:00:00,23.4,23.51,23.4,23.43,1713.0,23.4,23.51,23.4,23.43,1713.0
2023-10-10 14:30:00,23.42,23.42,23.2,23.2,2100.0,23.42,23.42,23.2,23.2,2100.0
2023-10-10 15:00:00,23.27,23.4,23.27,23.33,3400.0,23.27,23.4,23.27,23.33,3400.0
2023-10-10 15:30:00,23.33,23.44,23.31,23.39,14774.0,23.33,23.44,23.31,23.39,14774.0
2023-10-11 09:30:00,23.66,23.66,23.62,23.62,300.0,23.66,23.66,23.62,23.62,300.0
2023-10-11 10:00:00,23.29,23.31,23.2,23.21,1976.0,23.29,23.31,23.2,23.21,1976.0
2023-10-11 10:30:00,23.19,23.21,23.17,23.19,900.0,23.19,23.21,23.17,23.19,900.0
2023-10-11 11:00:00,23.29,23.39,23.22,23.24,1542.0,23.29,23.39,23.22,23.24,1542.0
2023-10-11 11:30:00,23.27,23.27,23.16,23.2,1000.0,23.27,23.27,23.16,23.2,1000.0
2023-10-11 12:00:00,23.23,23.25,23.14,23.23,1696.0,23.23,23.25,23.14,23.23,1696.0
2023-10-11 12:30:00,23.3,23.39,23.28,23.39,873.0,23.3,23.39,23.28,23.39,873.0
2023-10-11 13:00:00,23.39,23.63,23.39,23.63,2585.0,23.39,23.63,23.39,23.63,2585.0
2023-10-11 13:30:00,23.63,23.68,23.52,23.66,2187.0,23.63,23.68,23.52,23.66,2187.0
2023-10-11 14:00:00,23.68,23.78,23.64,23.74,1200.0,23.68,23.78,23.64,23.74,1200.0
2023-10-11 14:30:00,23.73,23.79,23.73,23.79,1755.0,23.73,23.79,23.73,23.79,1755.0
2023-10-11 15:00:00,23.79,23.79,23.7,23.71,2400.0,23.79,23.79,23.7,23.71,2400.0
2023-10-11 15:30:00,23.83,23.87,23.75,23.87,4562.0,23.83,23.87,23.75,23.87,4562.0
2023-10-12 09:30:00,23.54,23.54,23.09,23.17,1716.0,23.54,23.54,23.09,23.17,1716.0
2023-10-12 10:00:00,23.22,23.65,23.22,23.4,3356.0,23.22,23.65,23.22,23.4,3356.0
2023-10-12 10:30:00,23.4,23.64,23.4,23.49,2907.0,23.4,23.64,23.4,23.49,2907.0
2023-10-12 11:00:00,23.5,23.56,23.43,23.43,2900.0,23.5,23.56,23.43,23.43,2900.0
2023-10-12 11:30:00,23.41,23.51,23.31,23.51,3833.0,23.41,23.51,23.31,23.51,3833.0
2023-10-12 12:00:00,23.55,23.74,23.55,23.65,1700.0,23.55,23.74,23.55,23.65,1700.0
2023-10-12 12:30:00,23.69,23.69,23.63,23.67,2060.0,23.69,23.69,23.63,23.67,2060.0
2023-10-12 13:00:00,23.65,23.67,23.45,23.51,3000.0,23.65,23.67,23.45,23.51,3000.0
2023-10-12 13:30:00,23.53,23.55,23.34,23.35,1600.0,23.53,23.55,23.34,23.35,1600.0
2023-10-12 14:00:00,23.3,23.32,23.14,23.24,8982.0,23.3,23.32,23.14,23.24,8982.0
2023-10-12 14:30:00,23.28,23.38,23.28,23.38,1600.0,23.28,23.38,23.28,23.38,1600.0
2023-10-12 15:00:00,23.3,23.46,23.3,23.46,2404.0,23.3,23.46,23.3,23.46,2404.0
2023-10-12 15:30:00,23.49,23.52,23.43,23.46,8423.0,23.49,23.52,23.43,23.46,8423.0
2023-10-13 09:30:00,23.12,23.12,23.06,23.06,300.0,23.12,23.12,23.06,23.06,300.0
2023-10-13 10:00:00,22.81,22.83,22.64,22.64,1624.0,22.81,22.83,22.64,22.64,1624.0
2023-10-13 10:30:00,22.62,22.69,22.48,22.48,3792.0,22.62,22.69,22.48,22.48,3792.0
2023-10-13 11:00:00,22.43,22.47,22.32,22.45,5192.0,22.43,22.47,22.32,22.45,5192.0
2023-10-13 11:30:00,22.46,22.46,22.24,22.26,5748.0,22.46,22.46,22.24,22.26,5748.0
2023-10-13 12:00:00,22.29,22.39,22.29,22.36,1500.0,22.29,22.39,22.29,22.36,1500.0
2023-10-13 12:30:00,22.36,22.36,22.24,22.25,3600.0,22.36,22.36,22.24,22.25,3600.0
2023-10-13 13:00:00,22.25,22.25,21.95,21.95,2790.0,22.25,22.25,21.95,21.95,2790.0
2023-10-13 13:30:00,21.91,21.94,21.79,21.82,3703.0,21.91,21.94,21.79,21.82,3703.0
2023-10-13 14:00:00,21.81,21.91,21.81,21.82,2287.0,21.81,21.91,21.81,21.82,2287.0
2023-10-13 14:30:00,21.81,21.81,21.69,21.69,2275.0,21.81,21.81,21.69,21.69,2275.0
2023-10-13 15:00:00,21.66,21.81,21.66,21.81,3251.0,21.66,21.81,21.66,21.81,3251.0
2023-10-13 15:30:00,21.82,21.96,21.78,21.94,10556.0,21.82,21.96,21.78,21.94,10556.0
2023-10-16 09:30:00,21.85,21.93,21.8,21.93,1043.0,21.85,21.93,21.8,21.93,1043.0
2023-10-16 10:00:00,21.83,22.02,21.8,21.98,2649.0,21.83,22.02,21.8,21.98,2649.0
2023-10-16 10:30:00,22.0,22.13,21.96,22.07,4401.0,22.0,22.13,21.96,22.07,4401.0
2023-10-16 11:00:00,22.06,22.21,22.06,22.2,745.0,22.06,22.21,22.06,22.2,745.0
2023-10-16 11:30:00,22.29,22.37,22.25,22.27,2588.0,22.29,22.37,22.25,22.27,2588.0
2023-10-16 12:00:00,22.27,22.27,22.08,22.12,2192.0,22.27,22.27,22.08,22.12,2192.0
2023-10-16 12:30:00,22.24,22.29,22.24,22.26,678.0,22.24,22.29,22.24,22.26,678.0
2023-10-16 13:00:00,22.44,22.44,22.28,22.28,797.0,22.44,22.44,22.28,22.28,797.0
2023-10-16 13:30:00,22.3,22.33,22.3,22.33,800.0,22.3,22.33,22.3,22.33,800.0
2023-10-16 14:00:00,22.3,22.32,22.28,22.31,1676.0,22.3,22.32,22.28,22.31,1676.0
2023-10-16 14:30:00,22.3,22.3,22.21,22.24,3288.0,22.3,22.3,22.21,22.24,3288.0
2023-10-16 15:00:00,22.21,22.35,22.2,22.35,1312.0,22.21,22.35,22.2,22.35,1312.0
2023-10-16 15:30:00,22.3,22.46,22.28,22.44,7347.0,22.3,22.46,22.28,22.44,7347.0
2023-10-17 09:30:00,21.97,22.03,21.6,21.6,2228.0,21.97,22.03,21.6,21.6,2228.0
2023-10-17 10:00:00,21.65,21.89,21.55,21.8,1546.0,21.65,21.89,21.55,21.8,1546.0
2023-10-17 10:30:00,21.89,21.99,21.87,21.94,1818.0,21.89,21.99,21.87,21.94,1818.0
2023-10-17 11:00:00,22.0,22.12,21.9,22.09,2181.0,22.0,22.12,21.9,22.09,2181.0
2023-10-17 11:30:00,22.04,22.1,22.04,22.1,600.0,22.04,22.1,22.04,22.1,600.0
2023-10-17 12:00:00,22.12,22.12,22.09,22.12,800.0,22.12,22.12,22.09,22.12,800.0
2023-10-17 12:30:00,22.05,22.05,21.76,21.88,1035.0,22.05,22.05,21.76,21.88,1035.0
2023-10-17 13:00:00,21.78,21.84,21.76,21.78,2095.0,21.78,21.84,21.76,21.78,2095.0
2023-10-17 13:30:00,21.69,21.74,21.5,21.5,2597.0,21.69,21.74,21.5,21.5,2597.0
2023-10-17 14:00:00,21.49,21.57,21.43,21.46,3015.0,21.49,21.57,21.43,21.46,3015.0
2023-10-17 14:30:00,21.53,21.77,21.53,21.69,2000.0,21.53,21.77,21.53,21.69,2000.0
2023-10-17 15:00:00,21.68,21.68,21.44,21.44,2954.0,21.68,21.68,21.44,21.44,2954.0
2023-10-17 15:30:00,21.45,21.52,21.37,21.51,22014.0,21.45,21.52,21.37,21.51,22014.0
2023-10-18 09:30:00,20.72,20.72,20.47,20.66,1600.0,20.72,20.72,20.47,20.66,1600.0
2023-10-18 10:00:00,20.67,20.96,20.67,20.96,3676.0,20.67,20.96,20.67,20.96,3676.0
2023-10-18 10:30:00,20.89,20.89,20.59,20.59,3100.0,20.89,20.89,20.59,20.59,3100.0
2023-10-18 11:00:00,20.67,20.68,20.53,20.53,2400.0,20.67,20.68,20.53,20.53,2400.0
2023-10-18 11:30:00,20.54,20.55,20.39,20.41,1741.0,20.54,20.55,20.39,20.41,1741.0
2023-10-18 12:00:00,20.33,20.4,19.94,19.94,9927.0,20.33,20.4,19.94,19.94,9927.0
2023-10-18 12:30:00,20.07,20.07,19.91,19.95,3383.0,20.07,20.07,19.91,19.95,3383.0
2023-10-18 13:00:00,19.99,20.07,19.85,19.87,3184.0,19.99,20.07,19.85,19.87,3184.0
2023-10-18 13:30:00,19.86,19.86,19.53,19.62,12109.0,19.86,19.86,19.53,19.62,12109.0
2023-10-18 14:00:00,19.68,19.72,19.59,19.72,7245.0,19.68,19.72,19.59,19.72,7245.0
2023-10-18 14:30:00,19.8,19.95,19.8,19.84,3023.0,19.8,19.95,19.8,19.84,3023.0
2023-10-18 15:00:00,19.86,19.86,19.7,19.72,5260.0,19.86,19.86,19.7,19.72,5260.0
2023-10-18 15:30:00,19.71,19.95,19.61,19.94,15774.0,19.71,19.95,19.61,19.94,15774.0
2023-10-19 09:30:00,16.63,17.09,15.51,15.51,346563.0,16.63,17.09,15.51,15.51,346563.0
2023-10-19 10:00:00,15.51,16.06,15.3,15.31,189053.0,15.51,16.06,15.3,15.31,189053.0
2023-10-19 10:30:00,15.31,15.75,15.26,15.52,133640.0,15.31,15.75,15.26,15.52,133640.0
2023-10-19 11:00:00,15.51,15.86,15.44,15.53,72106.0,15.51,15.86,15.44,15.53,72106.0
2023-10-19 11:30:00,15.55,16.14,15.49,16.02,99233.0,15.55,16.14,15.49,16.02,99233.0
2023-10-19 12:00:00,15.99,16.07,15.53,16.0,82299.0,15.99,16.07,15.53,16.0,82299.0
2023-10-19 12:30:00,16.01,16.03,15.58,15.77,79339.0,16.01,16.03,15.58,15.77,79339.0
2023-10-19 13:00:00,15.77,16.0,15.65,15.67,59941.0,15.77,16.0,15.65,15.67,59941.0
2023-10-19 13:30:00,15.68,15.68,15.32,15.41,62045.0,15.68,15.68,15.32,15.41,62045.0
2023-10-19 14:00:00,15.41,15.59,15.32,15.45,92961.0,15.41,15.59,15.32,15.45,92961.0
2023-10-19 14:30:00,15.49,15.66,15.25,15.38,76036.0,15.49,15.66,15.25,15.38,76036.0
2023-10-19 15:00:00,15.36,15.81,15.36,15.78,200505.0,15.36,15.81,15.36,15.78,200505.0
2023-10-19 15:30:00,15.79,16.06,15.32,15.99,342208.0,15.79,16.06,15.32,15.99,342208.0
2023-10-20 09:30:00,16.15,16.4,15.92,16.36,68251.0,16.15,16.4,15.92,16.36,68251.0
2023-10-20 10:00:00,16.35,16.4,16.04,16.35,23165.0,16.35,16.4,16.04,16.35,23165.0
2023-10-20 10:30:00,16.34,16.37,16.14,16.34,22706.0,16.34,16.37,16.14,16.34,22706.0
2023-10-20 11:00:00,16.32,16.62,16.22,16.6,24751.0,16.32,16.62,16.22,16.6,24751.0
2023-10-20 11:30:00,16.61,16.85,16.53,16.8,47731.0,16.61,16.85,16.53,16.8,47731.0
2023-10-20 12:00:00,16.69,16.75,16.5,16.54,7968.0,16.69,16.75,16.5,16.54,7968.0
2023-10-20 12:30:00,16.51,16.78,16.51,16.64,16657.0,16.51,16.78,16.51,16.64,16657.0
2023-10-20 13:00:00,16.6,16.74,16.58,16.65,10080.0,16.6,16.74,16.58,16.65,10080.0
2023-10-20 13:30:00,16.66,16.66,16.45,16.59,6252.0,16.66,16.66,16.45,16.59,6252.0
2023-10-20 14:00:00,16.55,16.6,16.4,16.44,8109.0,16.55,16.6,16.4,16.44,8109.0
2023-10-20 14:30:00,16.43,16.5,16.36,16.42,12152.0,16.43,16.5,16.36,16.42,12152.0
2023-10-20 15:00:00,16.43,16.67,16.43,16.55,17865.0,16.43,16.67,16.43,16.55,17865.0
2023-10-20 15:30:00,16.56,16.6,16.45,16.46,47450.0,16.56,16.6,16.45,16.46,47450.0
2023-10-23 09:30:00,16.69,16.85,16.24,16.5,10181.0,16.69,16.85,16.24,16.5,10181.0
2023-10-23 10:00:00,16.43,16.75,16.43,16.73,17779.0,16.43,16.75,16.43,16.73,17779.0
2023-10-23 10:30:00,16.77,16.85,16.51,16.67,26323.0,16.77,16.85,16.51,16.67,26323.0
2023-10-23 11:00:00,16.79,17.02,16.73,17.02,16729.0,16.79,17.02,16.73,17.02,16729.0
2023-10-23 11:30:00,17.01,17.01,16.77,16.83,7844.0,17.01,17.01,16.77,16.83,7844.0
2023-10-23 12:00:00,16.84,16.93,16.8,16.91,7477.0,16.84,16.93,16.8,16.91,7477.0
2023-10-23 12:30:00,16.88,16.88,16.65,16.76,8658.0,16.88,16.88,16.65,16.76,8658.0
2023-10-23 13:00:00,16.75,16.75,16.42,16.49,3793.0,16.75,16.75,16.42,16.49,3793.0
2023-10-23 13:30:00,16.45,16.46,16.25,16.26,5249.0,16.45,16.46,16.25,16.26,5249.0
2023-10-23 14:00:00,16.24,16.34,16.1,16.12,7824.0,16.24,16.34,16.1,16.12,7824.0
2023-10-23 14:30:00,16.13,16.24,16.12,16.16,4372.0,16.13,16.24,16.12,16.16,4372.0
2023-10-23 15:00:00,16.16,16.17,15.9,15.98,11289.0,16.16,16.17,15.9,15.98,11289.0
2023-10-23 15:30:00,15.97,15.98,15.81,15.83,27041.0,15.97,15.98,15.81,15.83,27041.0
2023-10-24 09:30:00,16.3,16.45,15.95,16.45,10826.0,16.3,16.45,15.95,16.45,10826.0
2023-10-24 10:00:00,16.44,16.48,16.31,16.45,7100.0,16.44,16.48,16.31,16.45,7100.0
2023-10-24 10:30:00,16.44,16.45,16.3,16.3,4811.0,16.44,16.45,16.3,16.3,4811.0
2023-10-24 11:00:00,16.3,16.33,16.17,16.2,10189.0,16.3,16.33,16.17,16.2,10189.0
2023-10-24 11:30:00,16.18,16.22,15.94,15.95,5688.0,16.18,16.22,15.94,15.95,5688.0
2023-10-24 12:00:00,15.94,16.0,15.75,15.75,10533.0,15.94,16.0,15.75,15.75,10533.0
2023-10-24 12:30:00,15.74,15.83,15.68,15.74,9328.0,15.74,15.83,15.68,15.74,9328.0
2023-10-24 13:00:00,15.8,16.0,15.8,16.0,4734.0,15.8,16.0,15.8,16.0,4734.0
2023-10-24 13:30:00,15.98,16.2,15.94,16.2,4712.0,15.98,16.2,15.94,16.2,4712.0
2023-10-24 14:00:00,16.17,16.21,16.07,16.09,7099.0,16.17,16.21,16.07,16.09,7099.0
2023-10-24 14:30:00,16.11,16.11,16.05,16.08,5968.0,16.11,16.11,16.05,16.08,5968.0
2023-10-24 15:00:00,16.07,16.13,16.0,16.11,11603.0,16.07,16.13,16.0,16.11,11603.0
2023-10-24 15:30:00,16.12,16.13,16.02,16.11,23784.0,16.12,16.13,16.02,16.11,23784.0
2023-10-25 09:30:00,15.86,15.86,15.55,15.65,13727.0,15.86,15.86,15.55,15.65,13727.0
2023-10-25 10:00:00,15.64,15.69,15.55,15.68,5000.0,15.64,15.69,15.55,15.68,5000.0
2023-10-25 10:30:00,15.66,15.7,15.48,15.57,7798.0,15.66,15.7,15.48,15.57,7798.0
2023-10-25 11:00:00,15.57,15.67,15.52,15.54,1980.0,15.57,15.67,15.52,15.54,1980.0
2023-10-25 11:30:00,15.44,15.47,15.33,15.35,16989.0,15.44,15.47,15.33,15.35,16989.0
2023-10-25 12:00:00,15.35,15.36,15.19,15.28,28309.0,15.35,15.36,15.19,15.28,28309.0
2023-10-25 12:30:00,15.32,15.32,15.16,15.19,17340.0,15.32,15.32,15.16,15.19,17340.0
2023-10-25 13:00:00,15.14,15.22,15.1,15.19,5571.0,15.14,15.22,15.1,15.19,5571.0
2023-10-25 13:30:00,15.21,15.28,15.15,15.22,6779.0,15.21,15.28,15.15,15.22,6779.0
2023-10-25 14:00:00,15.19,15.35,15.15,15.35,4621.0,15.19,15.35,15.15,15.35,4621.0
2023-10-25 14:30:00,15.34,15.34,15.22,15.29,8800.0,15.34,15.34,15.22,15.29,8800.0
2023-10-25 15:00:00,15.28,15.33,15.22,15.32,5447.0,15.28,15.33,15.22,15.32,5447.0
2023-10-25 15:30:00,15.35,15.37,15.24,15.29,19635.0,15.35,15.37,15.24,15.29,19635.0
2023-10-26 09:30:00,15.31,15.31,14.93,14.95,2991.0,15.31,15.31,14.93,14.95,2991.0
2023-10-26 10:00:00,15.05,15.28,14.98,15.17,13255.0,15.05,15.28,14.98,15.17,13255.0
2023-10-26 10:30:00,15.19,15.46,15.15,15.45,2675.0,15.19,15.46,15.15,15.45,2675.0
2023-10-26 11:00:00,15.41,15.45,15.33,15.33,2095.0,15.41,15.45,15.33,15.33,2095.0
2023-10-26 11:30:00,15.35,15.38,15.25,15.33,1400.0,15.35,15.38,15.25,15.33,1400.0
2023-10-26 12:00:00,15.22,15.22,15.12,15.12,1000.0,15.22,15.22,15.12,15.12,1000.0
2023-10-26 12:30:00,15.13,15.17,15.13,15.17,1908.0,15.13,15.17,15.13,15.17,1908.0
2023-10-26 13:00:00,15.17,15.26,15.16,15.23,2319.0,15.17,15.26,15.16,15.23,2319.0
2023-10-26 13:30:00,15.24,15.3,15.23,15.3,800.0,15.24,15.3,15.23,15.3,800.0
2023-10-26 14:00:00,15.34,15.42,15.34,15.4,4076.0,15.34,15.42,15.34,15.4,4076.0
2023-10-26 14:30:00,15.44,15.54,15.44,15.53,1585.0,15.44,15.54,15.44,15.53,1585.0
2023-10-26 15:00:00,15.55,15.55,15.35,15.35,1369.0,15.55,15.55,15.35,15.35,1369.0
2023-10-26 15:30:00,15.33,15.33,15.19,15.33,24540.0,15.33,15.33,15.19,15.33,24540.0
2023-10-27 09:30:00,15.15,15.15,15.05,15.09,4523.0,15.15,15.15,15.05,15.09,4523.0
2023-10-27 10:00:00,15.05,15.28,15.05,15.14,2521.0,15.05,15.28,15.05,15.14,2521.0
2023-10-27 10:30:00,15.13,15.15,15.02,15.02,8909.0,15.13,15.15,15.02,15.02,8909.0
2023-10-27 11:00:00,14.99,15.21,14.98,15.21,2956.0,14.99,15.21,14.98,15.21,2956.0
2023-10-27 11:30:00,15.05,15.08,14.95,15.06,4024.0,15.05,15.08,14.95,15.06,4024.0
2023-10-27 12:00:00,15.04,15.06,14.96,14.98,9524.0,15.04,15.06,14.96,14.98,9524.0
2023-10-27 12:30:00,14.99,15.03,14.95,14.99,9711.0,14.99,15.03,14.95,14.99,9711.0
2023-10-27 13:00:00,14.99,15.01,14.92,14.92,22240.0,14.99,15.01,14.92,14.92,22240.0
2023-10-27 13:30:00,14.91,14.91,14.81,14.83,16502.0,14.91,14.91,14.81,14.83,16502.0
2023-10-27 14:00:00,14.82,14.83,14.71,14.74,8195.0,14.82,14.83,14.71,14.74,8195.0
2023-10-27 14:30:00,14.72,14.79,14.64,14.65,6215.0,14.72,14.79,14.64,14.65,6215.0
2023-10-27 15:00:00,14.67,14.72,14.61,14.63,15954.0,14.67,14.72,14.61,14.63,15954.0
2023-10-27 15:30:00,14.62,14.64,14.45,14.5,24049.0,14.62,14.64,14.45,14.5,24049.0
2023-10-30 09:30:00,14.59,14.62,14.34,14.34,2400.0,14.59,14.62,14.34,14.34,2400.0
2023-10-30 10:00:00,14.25,14.25,13.88,13.88,11080.0,14.25,14.25,13.88,13.88,11080.0
2023-10-30 10:30:00,13.87,13.88,13.69,13.73,8318.0,13.87,13.88,13.69,13.73,8318.0
2023-10-30 11:00:00,13.75,13.81,13.51,13.52,11803.0,13.75,13.81,13.51,13.52,11803.0
2023-10-30 11:30:00,13.53,13.53,13.29,13.3,8083.0,13.53,13.53,13.29,13.3,8083.0
2023-10-30 12:00:00,13.23,13.27,13.14,13.22,14052.0,13.23,13.27,13.14,13.22,14052.0
2023-10-30 12:30:00,13.21,13.37,13.18,13.27,6786.0,13.21,13.37,13.18,13.27,6786.0
2023-10-30 13:00:00,13.26,13.37,13.26,13.35,10651.0,13.26,13.37,13.26,13.35,10651.0
2023-10-30 13:30:00,13.34,13.52,13.34,13.51,5150.0,13.34,13.52,13.34,13.51,5150.0
2023-10-30 14:00:00,13.49,13.63,13.48,13.53,8286.0,13.49,13.63,13.48,13.53,8286.0
2023-10-30 14:30:00,13.52,13.63,13.51,13.57,5593.0,13.52,13.63,13.51,13.57,5593.0
2023-10-30 15:00:00,13.6,13.75,13.58,13.68,7143.0,13.6,13.75,13.58,13.68,7143.0
2023-10-30 15:30:00,13.67,13.69,13.54,13.68,24021.0,13.67,13.69,13.54,13.68,24021.0
2023-10-31 09:30:00,13.67,13.94,13.67,13.73,7226.0,13.67,13.94,13.67,13.73,7226.0
2023-10-31 10:00:00,13.63,13.78,13.54,13.71,2224.0,13.63,13.78,13.54,13.71,2224.0
2023-10-31 10:30:00,13.65,14.0,13.65,14.0,2626.0,13.65,14.0,13.65,14.0,2626.0
2023-10-31 11:00:00,14.06,14.07,13.93,13.98,3513.0,14.06,14.07,13.93,13.98,3513.0
2023-10-31 11:30:00,13.98,14.01,13.94,13.94,2004.0,13.98,14.01,13.94,13.94,2004.0
2023-10-31 12:00:00,14.04,14.04,13.97,14.0,2189.0,14.04,14.04,13.97,14.0,2189.0
2023-10-31 12:30:00,14.06,14.09,14.03,14.07,3950.0,14.06,14.09,14.03,14.07,3950.0
2023-10-31 13:00:00,14.11,14.12,13.96,14.08,4459.0,14.11,14.12,13.96,14.08,4459.0
2023-10-31 13:30:00,14.16,14.17,14.07,14.07,3300.0,14.16,14.17,14.07,14.07,3300.0
2023-10-31 14:00:00,14.08,14.08,13.99,13.99,900.0,14.08,14.08,13.99,13.99,900.0
2023-10-31 14:30:00,13.99,14.22,13.99,14.18,2600.0,13.99,14.22,13.99,14.18,2600.0
2023-10-31 15:00:00,14.18,14.21,13.91,13.91,7700.0,14.18,14.21,13.91,13.91,7700.0
2023-10-31 15:30:00,13.92,14.0,13.92,13.95,8601.0,13.92,14.0,13.92,13.95,8601.0
2023-11-01 09:30:00,13.86,13.89,13.45,13.51,7613.0,13.86,13.89,13.45,13.51,7613.0
2023-11-01 10:00:00,13.52,13.6,13.49,13.55,3810.0,13.52,13.6,13.49,13.55,3810.0
2023-11-01 10:30:00,13.48,13.65,13.48,13.59,5404.0,13.48,13.65,13.48,13.59,5404.0
2023-11-01 11:00:00,13.56,13.58,13.47,13.56,1900.0,13.56,13.58,13.47,13.56,1900.0
2023-11-01 11:30:00,13.51,13.55,13.47,13.54,2985.0,13.51,13.55,13.47,13.54,2985.0
2023-11-01 12:00:00,13.54,13.61,13.44,13.47,4316.0,13.54,13.61,13.44,13.47,4316.0
2023-11-01 12:30:00,13.47,13.5,13.43,13.45,3700.0,13.47,13.5,13.43,13.45,3700.0
2023-11-01 13:00:00,13.45,13.56,13.42,13.54,5325.0,13.45,13.56,13.42,13.54,5325.0
2023-11-01 13:30:00,13.56,13.62,13.5,13.53,8420.0,13.56,13.62,13.5,13.53,8420.0
2023-11-01 14:00:00,13.54,13.59,13.42,13.44,8064.0,13.54,13.59,13.42,13.44,8064.0
2023-11-01 14:30:00,13.49,13.51,13.36,13.45,10946.0,13.49,13.51,13.36,13.45,10946.0
2023-11-01 15:00:00,13.46,13.56,13.46,13.5,11924.0,13.46,13.56,13.46,13.5,11924.0
2023-11-01 15:30:00,13.5,13.51,13.39,13.43,30382.0,13.5,13.51,13.39,13.43,30382.0
2023-11-02 09:30:00,14.03,14.03,13.68,13.82,8848.0,14.03,14.03,13.68,13.82,8848.0
2023-11-02 10:00:00,13.81,13.81,13.47,13.55,10697.0,13.81,13.81,13.47,13.55,10697.0
2023-11-02 10:30:00,13.55,13.7,13.51,13.7,5274.0,13.55,13.7,13.51,13.7,5274.0
2023-11-02 11:00:00,13.71,13.83,13.69,13.82,3475.0,13.71,13.83,13.69,13.82,3475.0
2023-11-02 11:30:00,13.8,13.87,13.8,13.87,2458.0,13.8,13.87,13.8,13.87,2458.0
2023-11-02 12:00:00,13.87,13.87,13.81,13.81,4765.0,13.87,13.87,13.81,13.81,4765.0
2023-11-02 12:30:00,13.8,13.95,13.77,13.94,4056.0,13.8,13.95,13.77,13.94,4056.0
2023-11-02 13:00:00,13.95,14.04,13.95,14.03,10531.0,13.95,14.04,13.95,14.03,10531.0
2023-11-02 13:30:00,14.02,14.08,14.01,14.08,10063.0,14.02,14.08,14.01,14.08,10063.0
2023-11-02 14:00:00,14.07,14.09,14.03,14.06,5493.0,14.07,14.09,14.03,14.06,5493.0
2023-11-02 14:30:00,14.06,14.21,14.03,14.21,4146.0,14.06,14.21,14.03,14.21,4146.0
2023-11-02 15:00:00,14.21,14.35,14.19,14.34,19542.0,14.21,14.35,14.19,14.34,19542.0
2023-11-02 15:30:00,14.35,14.38,14.24,14.27,31739.0,14.35,14.38,14.24,14.27,31739.0
2023-11-03 09:30:00,14.86,15.08,14.86,15.08,10113.0,14.86,15.08,14.86,15.08,10113.0
2023-11-03 10:00:00,15.1,15.17,14.88,14.88,5420.0,15.1,15.17,14.88,14.88,5420.0
2023-11-03 10:30:00,14.89,14.96,14.84,14.87,5329.0,14.89,14.96,14.84,14.87,5329.0
2023-11-03 11:00:00,14.92,14.94,14.85,14.92,4246.0,14.92,14.94,14.85,14.92,4246.0
2023-11-03 11:30:00,14.94,15.19,14.94,15.19,3314.0,14.94,15.19,14.94,15.19,3314.0
2023-11-03 12:00:00,15.19,15.25,15.13,15.24,6138.0,15.19,15.25,15.13,15.24,6138.0
2023-11-03 12:30:00,15.22,15.25,15.14,15.14,5736.0,15.22,15.25,15.14,15.14,5736.0
2023-11-03 13:00:00,15.15,15.19,15.1,15.1,1552.0,15.15,15.19,15.1,15.1,1552.0
2023-11-03 13:30:00,15.12,15.24,15.02,15.02,6757.0,15.12,15.24,15.02,15.02,6757.0
2023-11-03 14:00:00,14.93,14.97,14.66,14.69,10423.0,14.93,14.97,14.66,14.69,10423.0
2023-11-03 14:30:00,14.66,14.69,14.57,14.69,13317.0,14.66,14.69,14.57,14.69,13317.0
2023-11-03 15:00:00,14.68,14.81,14.67,14.78,5836.0,14.68,14.81,14.67,14.78,5836.0
2023-11-03 15:30:00,14.76,14.76,14.68,14.72,11563.0,14.76,14.76,14.68,14.72,11563.0
2023-11-06 09:30:00,14.71,14.71,14.28,14.38,2117.0,14.71,14.71,14.28,14.38,2117.0
2023-11-06 10:00:00,14.47,14.51,14.39,14.41,1300.0,14.47,14.51,14.39,14.41,1300.0
2023-11-06 10:30:00,14.33,14.39,14.33,14.35,1350.0,14.33,14.39,14.33,14.35,1350.0
2023-11-06 11:00:00,14.33,14.43,14.33,14.36,1762.0,14.33,14.43,14.33,14.36,1762.0
2023-11-06 11:30:00,14.32,14.32,14.27,14.31,2305.0,14.32,14.32,14.27,14.31,2305.0
2023-11-06 12:00:00,14.36,14.37,14.26,14.27,4003.0,14.36,14.37,14.26,14.27,4003.0
2023-11-06 12:30:00,14.27,14.37,14.26,14.37,3009.0,14.27,14.37,14.26,14.37,3009.0
2023-11-06 13:00:00,14.38,14.38,14.24,14.3,3349.0,14.38,14.38,14.24,14.3,3349.0
2023-11-06 13:30:00,14.3,14.36,14.3,14.36,1900.0,14.3,14.36,14.3,14.36,1900.0
2023-11-06 14:00:00,14.37,14.52,14.36,14.52,3237.0,14.37,14.52,14.36,14.52,3237.0
2023-11-06 14:30:00,14.57,14.72,14.54,14.55,3286.0,14.57,14.72,14.54,14.55,3286.0
2023-11-06 15:00:00,14.57,14.58,14.55,14.56,2391.0,14.57,14.58,14.55,14.56,2391.0
2023-11-06 15:30:00,14.59,14.61,14.53,14.6,13192.0,14.59,14.61,14.53,14.6,13192.0
2023-11-07 09:30:00,14.68,14.68,14.67,14.67,200.0,14.68,14.68,14.67,14.67,200.0
2023-11-07 10:00:00,14.88,14.96,14.8,14.96,940.0,14.88,14.96,14.8,14.96,940.0
2023-11-07 10:30:00,14.99,15.09,14.89,14.98,1600.0,14.99,15.09,14.89,14.98,1600.0
2023-11-07 11:00:00,14.99,15.0,14.84,14.86,1102.0,14.99,15.0,14.84,14.86,1102.0
2023-11-07 11:30:00,14.87,14.89,14.83,14.87,1132.0,14.87,14.89,14.83,14.87,1132.0
2023-11-07 12:00:00,14.86,14.88,14.84,14.84,600.0,14.86,14.88,14.84,14.84,600.0
2023-11-07 12:30:00,14.84,14.91,14.83,14.88,1000.0,14.84,14.91,14.83,14.88,1000.0
2023-11-07 13:00:00,14.9,14.9,14.88,14.89,1376.0,14.9,14.9,14.88,14.89,1376.0
2023-11-07 13:30:00,14.9,14.9,14.85,14.85,3160.0,14.9,14.9,14.85,14.85,3160.0
2023-11-07 14:00:00,14.85,14.92,14.85,14.92,453.0,14.85,14.92,14.85,14.92,453.0
2023-11-07 14:30:00,14.9,14.9,14.8,14.82,5501.0,14.9,14.9,14.8,14.82,5501.0
2023-11-07 15:00:00,14.83,14.85,14.79,14.84,3167.0,14.83,14.85,14.79,14.84,3167.0
2023-11-07 15:30:00,14.85,14.85,14.75,14.79,6471.0,14.85,14.85,14.75,14.79,6471.0
2023-11-08 09:30:00,14.67,14.99,14.65,14.97,3091.0,14.67,14.99,14.65,14.97,3091.0
2023-11-08 10:00:00,14.79,14.82,14.79,14.82,300.0,14.79,14.82,14.79,14.82,300.0
2023-11-08 10:30:00,14.82,14.82,14.64,14.64,500.0,14.82,14.82,14.64,14.64,500.0
2023-11-08 11:00:00,14.64,14.64,14.63,14.63,200.0,14.64,14.64,14.63,14.63,200.0
2023-11-08 11:30:00,14.64,14.67,14.61,14.61,600.0,14.64,14.67,14.61,14.61,600.0
2023-11-08 12:00:00,14.58,14.58,14.48,14.48,1000.0,14.58,14.58,14.48,14.48,1000.0
2023-11-08 12:30:00,14.47,14.48,14.43,14.47,917.0,14.47,14.48,14.43,14.47,917.0
2023-11-08 13:00:00,14.45,14.53,14.45,14.53,600.0,14.45,14.53,14.45,14.53,600.0
2023-11-08 13:30:00,14.55,14.55,14.49,14.49,1600.0,14.55,14.55,14.49,14.49,1600.0
2023-11-08 14:00:00,14.5,14.52,14.49,14.49,701.0,14.5,14.52,14.49,14.49,701.0
2023-11-08 14:30:00,14.5,14.5,14.42,14.43,1200.0,14.5,14.5,14.42,14.43,1200.0
2023-11-08 15:00:00,14.41,14.41,14.37,14.4,2447.0,14.41,14.41,14.37,14.4,2447.0
2023-11-08 15:30:00,14.49,14.59,14.49,14.55,10785.0,14.49,14.59,14.49,14.55,10785.0
2023-11-09 09:30:00,14.59,14.7,14.55,14.63,900.0,14.59,14.7,14.55,14.63,900.0
2023-11-09 10:00:00,14.49,14.53,14.49,14.53,500.0,14.49,14.53,14.49,14.53,500.0
2023-11-09 10:30:00,14.41,14.41,14.35,14.37,800.0,14.41,14.41,14.35,14.37,800.0
2023-11-09 11:00:00,14.32,14.44,14.32,14.44,1300.0,14.32,14.44,14.32,14.44,1300.0
2023-11-09 11:30:00,14.41,14.52,14.4,14.52,1513.0,14.41,14.52,14.4,14.52,1513.0
2023-11-09 12:00:00,14.5,14.5,14.38,14.4,626.0,14.5,14.5,14.38,14.4,626.0
2023-11-09 12:30:00,14.34,14.35,14.27,14.29,1042.0,14.34,14.35,14.27,14.29,1042.0
2023-11-09 13:00:00,14.15,14.2,14.1,14.14,1125.0,14.15,14.2,14.1,14.14,1125.0
2023-11-09 13:30:00,14.13,14.21,13.95,13.97,2100.0,14.13,14.21,13.95,13.97,2100.0
2023-11-09 14:00:00,13.96,13.98,13.86,13.86,5647.0,13.96,13.98,13.86,13.86,5647.0
2023-11-09 14:30:00,13.85,13.85,13.71,13.72,3325.0,13.85,13.85,13.71,13.72,3325.0
2023-11-09 15:00:00,13.72,13.78,13.67,13.67,18324.0,13.72,13.78,13.67,13.67,18324.0
2023-11-09 15:30:00,13.69,13.79,13.66,13.79,15777.0,13.69,13.79,13.66,13.79,15777.0
2023-11-10 09:30:00,13.91,14.14,13.85,14.14,1100.0,13.91,14.14,13.85,14.14,1100.0
2023-11-10 10:00:00,14.1,14.1,13.93,14.0,1208.0,14.1,14.1,13.93,14.0,1208.0
2023-11-10 10:30:00,14.02,14.06,13.97,13.97,1948.0,14.02,14.06,13.97,13.97,1948.0
2023-11-10 11:00:00,14.0,14.08,14.0,14.08,1258.0,14.0,14.08,14.0,14.08,1258.0
2023-11-10 11:30:00,14.01,14.19,13.99,14.19,3106.0,14.01,14.19,13.99,14.19,3106.0
2023-11-10 12:00:00,14.21,14.26,14.14,14.26,1810.0,14.21,14.26,14.14,14.26,1810.0
2023-11-10 12:30:00,14.27,14.42,14.27,14.4,1200.0,14.27,14.42,14.27,14.4,1200.0
2023-11-10 13:00:00,14.35,14.41,14.34,14.41,1900.0,14.35,14.41,14.34,14.41,1900.0
2023-11-10 13:30:00,14.48,14.53,14.48,14.53,700.0,14.48,14.53,14.48,14.53,700.0
2023-11-10 14:00:00,14.51,14.57,14.49,14.57,1301.0,14.51,14.57,14.49,14.57,1301.0
2023-11-10 14:30:00,14.52,14.63,14.52,14.61,5055.0,14.52,14.63,14.52,14.61,5055.0
2023-11-10 15:00:00,14.6,14.67,14.59,14.6,3900.0,14.6,14.67,14.59,14.6,3900.0
2023-11-10 15:30:00,14.6,14.61,14.52,14.59,12436.0,14.6,14.61,14.52,14.59,12436.0
2023-11-13 09:30:00,14.32,14.32,14.17,14.22,600.0,14.32,14.32,14.17,14.22,600.0
2023-11-13 10:00:00,14.18,14.23,14.15,14.16,1325.0,14.18,14.23,14.15,14.16,1325.0
2023-11-13 10:30:00,14.16,14.16,14.05,14.08,2200.0,14.16,14.16,14.05,14.08,2200.0
2023-11-13 11:00:00,14.08,14.18,14.08,14.18,3341.0,14.08,14.18,14.08,14.18,3341.0
2023-11-13 11:30:00,14.18,14.26,14.18,14.21,1080.0,14.18,14.26,14.18,14.21,1080.0
2023-11-13 12:00:00,14.19,14.19,14.09,14.12,1531.0,14.19,14.19,14.09,14.12,1531.0
2023-11-13 12:30:00,14.09,14.12,14.07,14.08,1562.0,14.09,14.12,14.07,14.08,1562.0
2023-11-13 13:00:00,14.05,14.05,13.96,13.97,3062.0,14.05,14.05,13.96,13.97,3062.0
2023-11-13 13:30:00,13.97,14.17,13.97,14.16,3745.0,13.97,14.17,13.97,14.16,3745.0
2023-11-13 14:00:00,14.14,14.2,14.14,14.2,3069.0,14.14,14.2,14.14,14.2,3069.0
2023-11-13 14:30:00,14.13,14.13,14.1,14.1,1093.0,14.13,14.13,14.1,14.1,1093.0
2023-11-13 15:00:00,14.12,14.14,14.09,14.09,2581.0,14.12,14.14,14.09,14.09,2581.0
2023-11-13 15:30:00,14.09,14.38,14.09,14.35,13438.0,14.09,14.38,14.09,14.35,13438.0
2023-11-14 09:30:00,15.34,15.58,15.34,15.34,3500.0,15.34,15.58,15.34,15.34,3500.0
2023-11-14 10:00:00,15.35,15.64,15.35,15.64,7667.0,15.35,15.64,15.35,15.64,7667.0
2023-11-14 10:30:00,15.61,15.72,15.47,15.72,8430.0,15.61,15.72,15.47,15.72,8430.0
2023-11-14 11:00:00,15.71,15.71,15.55,15.62,3913.0,15.71,15.71,15.55,15.62,3913.0
2023-11-14 11:30:00,15.54,15.6,15.54,15.56,2336.0,15.54,15.6,15.54,15.56,2336.0
2023-11-14 12:00:00,15.51,15.51,15.51,15.51,640.0,15.51,15.51,15.51,15.51,640.0
2023-11-14 12:30:00,15.54,15.55,15.51,15.55,2147.0,15.54,15.55,15.51,15.55,2147.0
2023-11-14 13:00:00,15.55,15.55,15.51,15.51,1000.0,15.55,15.55,15.51,15.51,1000.0
2023-11-14 13:30:00,15.54,15.59,15.53,15.59,3067.0,15.54,15.59,15.53,15.59,3067.0
2023-11-14 14:00:00,15.57,15.68,15.57,15.61,1545.0,15.57,15.68,15.57,15.61,1545.0
2023-11-14 14:30:00,15.61,15.62,15.53,15.54,2237.0,15.61,15.62,15.53,15.54,2237.0
2023-11-14 15:00:00,15.51,15.58,15.48,15.51,4477.0,15.51,15.58,15.48,15.51,4477.0
2023-11-14 15:30:00,15.51,15.55,15.36,15.46,51436.0,15.51,15.55,15.36,15.46,51436.0
2023-11-15 09:30:00,15.61,15.96,15.6,15.96,5151.0,15.61,15.96,15.6,15.96,5151.0
2023-11-15 10:00:00,16.1,16.17,16.04,16.08,3512.0,16.1,16.17,16.04,16.08,3512.0
2023-11-15 10:30:00,16.07,16.27,16.07,16.27,4907.0,16.07,16.27,16.07,16.27,4907.0
2023-11-15 11:00:00,16.28,16.3,16.22,16.22,1650.0,16.28,16.3,16.22,16.22,1650.0
2023-11-15 11:30:00,16.15,16.15,15.83,15.83,500.0,16.15,16.15,15.83,15.83,500.0
2023-11-15 12:00:00,15.8,15.8,15.72,15.78,781.0,15.8,15.8,15.72,15.78,781.0
2023-11-15 12:30:00,15.83,15.83,15.82,15.82,400.0,15.83,15.83,15.82,15.82,400.0
2023-11-15 13:00:00,15.73,15.73,15.68,15.69,600.0,15.73,15.73,15.68,15.69,600.0
2023-11-15 13:30:00,15.83,15.85,15.8,15.81,943.0,15.83,15.85,15.8,15.81,943.0
2023-11-15 14:00:00,15.87,15.87,15.78,15.84,1000.0,15.87,15.87,15.78,15.84,1000.0
2023-11-15 14:30:00,15.89,15.89,15.84,15.85,1700.0,15.89,15.89,15.84,15.85,1700.0
2023-11-15 15:00:00,15.85,15.93,15.82,15.89,2193.0,15.85,15.93,15.82,15.89,2193.0
2023-11-15 15:30:00,15.89,15.93,15.86,15.86,3360.0,15.89,15.93,15.86,15.86,3360.0
2023-11-16 09:30:00,15.95,15.95,15.57,15.57,1400.0,15.95,15.95,15.57,15.57,1400.0
2023-11-16 10:00:00,15.63,15.75,15.57,15.72,1305.0,15.63,15.75,15.57,15.72,1305.0
2023-11-16 10:30:00,15.78,15.78,15.59,15.6,960.0,15.78,15.78,15.59,15.6,960.0
2023-11-16 11:00:00,15.71,15.71,15.71,15.71,500.0,15.71,15.71,15.71,15.71,500.0
2023-11-16 11:30:00,15.71,15.78,15.69,15.72,2192.0,15.71,15.78,15.69,15.72,2192.0
2023-11-16 12:00:00,15.71,15.81,15.71,15.81,700.0,15.71,15.81,15.71,15.81,700.0
2023-11-16 12:30:00,15.81,15.92,15.81,15.85,912.0,15.81,15.92,15.81,15.85,912.0
2023-11-16 13:00:00,15.85,15.86,15.82,15.86,865.0,15.85,15.86,15.82,15.86,865.0
2023-11-16 13:30:00,15.88,15.88,15.83,15.83,1303.0,15.88,15.88,15.83,15.83,1303.0
2023-11-16 14:00:00,15.82,15.88,15.82,15.88,600.0,15.82,15.88,15.82,15.88,600.0
2023-11-16 14:30:00,15.86,15.96,15.86,15.92,1038.0,15.86,15.96,15.86,15.92,1038.0
2023-11-16 15:00:00,15.91,15.91,15.88,15.89,1700.0,15.91,15.91,15.88,15.89,1700.0
2023-11-16 15:30:00,15.87,15.9,15.8,15.9,3913.0,15.87,15.9,15.8,15.9,3913.0
2023-11-17 09:30:00,15.97,15.97,15.75,15.86,948.0,15.97,15.97,15.75,15.86,948.0
2023-11-17 10:00:00,15.88,15.88,15.73,15.83,1200.0,15.88,15.88,15.73,15.83,1200.0
2023-11-17 10:30:00,15.82,15.82,15.72,15.82,3850.0,15.82,15.82,15.72,15.82,3850.0
2023-11-17 11:00:00,15.83,15.86,15.76,15.76,1425.0,15.83,15.86,15.76,15.76,1425.0
2023-11-17 11:30:00,15.71,15.74,15.69,15.74,1200.0,15.71,15.74,15.69,15.74,1200.0
2023-11-17 12:00:00,15.72,15.72,15.57,15.61,1995.0,15.72,15.72,15.57,15.61,1995.0
2023-11-17 12:30:00,15.58,15.67,15.55,15.67,600.0,15.58,15.67,15.55,15.67,600.0
2023-11-17 13:00:00,15.7,15.88,15.7,15.88,1311.0,15.7,15.88,15.7,15.88,1311.0
2023-11-17 13:30:00,15.89,15.97,15.89,15.96,3189.0,15.89,15.97,15.89,15.96,3189.0
2023-11-17 14:00:00,15.95,16.01,15.92,15.92,1231.0,15.95,16.01,15.92,15.92,1231.0
2023-11-17 14:30:00,15.84,15.92,15.84,15.92,1200.0,15.84,15.92,15.84,15.92,1200.0
2023-11-17 15:00:00,15.93,15.95,15.8,15.8,2417.0,15.93,15.95,15.8,15.8,2417.0
2023-11-17 15:30:00,15.77,15.86,15.75,15.85,3277.0,15.77,15.86,15.75,15.85,3277.0
2023-11-20 09:30:00,15.53,15.78,15.44,15.71,884.0,15.53,15.78,15.44,15.71,884.0
2023-11-20 10:00:00,15.7,15.79,15.7,15.79,635.0,15.7,15.79,15.7,15.79,635.0
2023-11-20 10:30:00,15.73,15.96,15.73,15.96,3820.0,15.73,15.96,15.73,15.96,3820.0
2023-11-20 11:00:00,15.99,16.02,15.96,16.02,1725.0,15.99,16.02,15.96,16.02,1725.0
2023-11-20 11:30:00,16.03,16.09,16.03,16.05,1074.0,16.03,16.09,16.03,16.05,1074.0
2023-11-20 12:00:00,16.05,16.06,16.03,16.06,400.0,16.05,16.06,16.03,16.06,400.0
2023-11-20 12:30:00,16.0,16.0,15.91,15.92,700.0,16.0,16.0,15.91,15.92,700.0
2023-11-20 13:00:00,15.95,16.08,15.95,16.08,1206.0,15.95,16.08,15.95,16.08,1206.0
2023-11-20 13:30:00,16.08,16.11,16.08,16.1,700.0,16.08,16.11,16.08,16.1,700.0
2023-11-20 14:00:00,16.07,16.09,15.95,15.95,1215.0,16.07,16.09,15.95,15.95,1215.0
2023-11-20 14:30:00,15.94,16.02,15.94,16.01,1379.0,15.94,16.02,15.94,16.01,1379.0
2023-11-20 15:00:00,15.99,16.01,15.94,15.95,4381.0,15.99,16.01,15.94,15.95,4381.0
2023-11-20 15:30:00,15.93,15.94,15.85,15.88,5283.0,15.93,15.94,15.85,15.88,5283.0
2023-11-21 09:30:00,15.53,15.56,15.38,15.54,3529.0,15.53,15.56,15.38,15.54,3529.0
2023-11-21 10:00:00,15.54,15.63,15.39,15.48,5133.0,15.54,15.63,15.39,15.48,5133.0
2023-11-21 10:30:00,15.45,15.49,15.44,15.46,2376.0,15.45,15.49,15.44,15.46,2376.0
2023-11-21 11:00:00,15.34,15.34,15.26,15.33,1639.0,15.34,15.34,15.26,15.33,1639.0
2023-11-21 11:30:00,15.35,15.41,15.32,15.32,919.0,15.35,15.41,15.32,15.32,919.0
2023-11-21 12:00:00,15.27,15.28,15.22,15.25,2087.0,15.27,15.28,15.22,15.25,2087.0
2023-11-21 12:30:00,15.24,15.29,15.22,15.29,839.0,15.24,15.29,15.22,15.29,839.0
2023-11-21 13:00:00,15.23,15.23,15.13,15.13,400.0,15.23,15.23,15.13,15.13,400.0
2023-11-21 13:30:00,15.16,15.19,15.1,15.11,2119.0,15.16,15.19,15.1,15.11,2119.0
2023-11-21 14:00:00,15.1,15.2,15.1,15.2,2110.0,15.1,15.2,15.1,15.2,2110.0
2023-11-21 14:30:00,15.21,15.24,15.2,15.24,1318.0,15.21,15.24,15.2,15.24,1318.0
2023-11-21 15:00:00,15.3,15.32,15.23,15.25,2537.0,15.3,15.32,15.23,15.25,2537.0
2023-11-21 15:30:00,15.26,15.26,15.06,15.06,8125.0,15.26,15.26,15.06,15.06,8125.0
2023-11-22 09:30:00,15.25,15.43,15.25,15.29,1060.0,15.25,15.43,15.25,15.29,1060.0
2023-11-22 10:00:00,15.3,15.37,15.27,15.37,657.0,15.3,15.37,15.27,15.37,657.0
2023-11-22 10:30:00,15.42,15.43,15.4,15.43,700.0,15.42,15.43,15.4,15.43,700.0
2023-11-22 11:00:00,15.55,15.63,15.55,15.63,1049.0,15.55,15.63,15.55,15.63,1049.0
2023-11-22 11:30:00,15.61,15.72,15.61,15.72,802.0,15.61,15.72,15.61,15.72,802.0
2023-11-22 12:00:00,15.68,15.68,15.58,15.59,962.0,15.68,15.68,15.58,15.59,962.0
2023-11-22 12:30:00,15.6,15.61,15.55,15.55,700.0,15.6,15.61,15.55,15.55,700.0
2023-11-22 13:00:00,15.62,15.62,15.62,15.62,300.0,15.62,15.62,15.62,15.62,300.0
2023-11-22 13:30:00,15.61,15.72,15.61,15.72,1250.0,15.61,15.72,15.61,15.72,1250.0
2023-11-22 14:00:00,15.7,15.71,15.69,15.7,1718.0,15.7,15.71,15.69,15.7,1718.0
2023-11-22 14:30:00,15.7,15.7,15.68,15.7,3828.0,15.7,15.7,15.68,15.7,3828.0
2023-11-22 15:00:00,15.7,15.78,15.7,15.76,4015.0,15.7,15.78,15.7,15.76,4015.0
2023-11-22 15:30:00,15.79,15.84,15.7,15.77,7547.0,15.79,15.84,15.7,15.77,7547.0
2023-11-24 09:30:00,15.69,15.94,15.69,15.94,600.0,15.69,15.94,15.69,15.94,600.0
2023-11-24 10:00:00,15.93,16.01,15.93,16.0,1000.0,15.93,16.01,15.93,16.0,1000.0
2023-11-24 10:30:00,15.93,16.0,15.81,15.88,1001.0,15.93,16.0,15.81,15.88,1001.0
2023-11-24 11:00:00,15.93,16.01,15.93,16.01,1389.0,15.93,16.01,15.93,16.01,1389.0
2023-11-24 11:30:00,16.07,16.1,16.05,16.06,1737.0,16.07,16.1,16.05,16.06,1737.0
2023-11-24 12:00:00,16.01,16.08,16.01,16.06,1500.0,16.01,16.08,16.01,16.06,1500.0
2023-11-24 12:30:00,16.06,16.14,16.06,16.13,6900.0,16.06,16.14,16.06,16.13,6900.0
2023-11-27 09:30:00,15.71,15.87,15.71,15.87,700.0,15.71,15.87,15.71,15.87,700.0
2023-11-27 10:00:00,15.91,16.05,15.91,15.97,1342.0,15.91,16.05,15.91,15.97,1342.0
2023-11-27 10:30:00,16.03,16.16,16.03,16.15,1900.0,16.03,16.16,16.03,16.15,1900.0
2023-11-27 11:00:00,16.13,16.13,15.99,16.01,1751.0,16.13,16.13,15.99,16.01,1751.0
2023-11-27 11:30:00,16.02,16.08,16.0,16.04,800.0,16.02,16.08,16.0,16.04,800.0
2023-11-27 12:00:00,16.01,16.08,16.01,16.05,1100.0,16.01,16.08,16.01,16.05,1100.0
2023-11-27 12:30:00,16.03,16.14,16.03,16.13,1316.0,16.03,16.14,16.03,16.13,1316.0
2023-11-27 13:00:00,16.13,16.21,16.11,16.16,3100.0,16.13,16.21,16.11,16.16,3100.0
2023-11-27 13:30:00,16.22,16.26,16.2,16.26,2200.0,16.22,16.26,16.2,16.26,2200.0
2023-11-27 14:00:00,16.27,16.3,16.21,16.23,3999.0,16.27,16.3,16.21,16.23,3999.0
2023-11-27 14:30:00,16.25,16.25,16.18,16.2,2253.0,16.25,16.25,16.18,16.2,2253.0
2023-11-27 15:00:00,16.21,16.32,16.21,16.32,2400.0,16.21,16.32,16.21,16.32,2400.0
2023-11-27 15:30:00,16.32,16.38,16.3,16.38,13362.0,16.32,16.38,16.3,16.38,13362.0
2023-11-28 09:30:00,16.25,16.25,16.09,16.1,1000.0,16.25,16.25,16.09,16.1,1000.0
2023-11-28 10:00:00,16.16,16.19,16.13,16.19,1129.0,16.16,16.19,16.13,16.19,1129.0
2023-11-28 10:30:00,16.19,16.37,16.19,16.36,2211.0,16.19,16.37,16.19,16.36,2211.0
2023-11-28 11:00:00,16.39,16.44,16.38,16.44,1100.0,16.39,16.44,16.38,16.44,1100.0
2023-11-28 11:30:00,16.45,16.5,16.38,16.38,1207.0,16.45,16.5,16.38,16.38,1207.0
2023-11-28 12:00:00,16.4,16.4,16.28,16.28,500.0,16.4,16.4,16.28,16.28,500.0
2023-11-28 12:30:00,16.3,16.33,16.24,16.26,1400.0,16.3,16.33,16.24,16.26,1400.0
2023-11-28 13:00:00,16.26,16.26,16.15,16.17,1040.0,16.26,16.26,16.15,16.17,1040.0
2023-11-28 13:30:00,16.16,16.23,16.16,16.2,910.0,16.16,16.23,16.16,16.2,910.0
2023-11-28 14:00:00,16.21,16.22,16.19,16.21,1400.0,16.21,16.22,16.19,16.21,1400.0
2023-11-28 14:30:00,16.22,16.29,16.22,16.28,2287.0,16.22,16.29,16.22,16.28,2287.0
2023-11-28 15:00:00,16.29,16.3,16.21,16.27,1900.0,16.29,16.3,16.21,16.27,1900.0
2023-11-28 15:30:00,16.35,16.42,16.35,16.41,6254.0,16.35,16.42,16.35,16.41,6254.0
2023-11-29 09:30:00,16.71,16.97,16.71,16.96,6606.0,16.71,16.97,16.71,16.96,6606.0
2023-11-29 10:00:00,16.92,16.94,16.66,16.74,2914.0,16.92,16.94,16.66,16.74,2914.0
2023-11-29 10:30:00,16.79,16.85,16.75,16.79,1700.0,16.79,16.85,16.75,16.79,1700.0
2023-11-29 11:00:00,16.72,16.76,16.53,16.53,2749.0,16.72,16.76,16.53,16.53,2749.0
2023-11-29 11:30:00,16.51,16.59,16.43,16.55,1403.0,16.51,16.59,16.43,16.55,1403.0
2023-11-29 12:00:00,16.45,16.55,16.45,16.55,1034.0,16.45,16.55,16.45,16.55,1034.0
2023-11-29 12:30:00,16.45,16.51,16.45,16.51,1200.0,16.45,16.51,16.45,16.51,1200.0
2023-11-29 13:00:00,16.51,16.51,16.35,16.42,1432.0,16.51,16.51,16.35,16.42,1432.0
2023-11-29 13:30:00,16.4,16.42,16.33,16.41,837.0,16.4,16.42,16.33,16.41,837.0
2023-11-29 14:00:00,16.42,16.44,16.41,16.43,1005.0,16.42,16.44,16.41,16.43,1005.0
2023-11-29 14:30:00,16.45,16.45,16.36,16.42,1300.0,16.45,16.45,16.36,16.42,1300.0
2023-11-29 15:00:00,16.4,16.42,16.34,16.34,1212.0,16.4,16.42,16.34,16.34,1212.0
2023-11-29 15:30:00,16.35,16.35,16.16,16.32,20186.0,16.35,16.35,16.16,16.32,20186.0
2023-11-30 09:30:00,16.16,16.16,16.02,16.15,1019.0,16.16,16.16,16.02,16.15,1019.0
2023-11-30 10:00:00,15.98,16.23,15.98,16.23,952.0,15.98,16.23,15.98,16.23,952.0
2023-11-30 10:30:00,16.07,16.08,16.02,16.05,1053.0,16.07,16.08,16.02,16.05,1053.0
2023-11-30 11:00:00,16.18,16.18,16.09,16.15,1150.0,16.18,16.18,16.09,16.15,1150.0
2023-11-30 11:30:00,16.1,16.15,16.09,16.11,1000.0,16.1,16.15,16.09,16.11,1000.0
2023-11-30 12:00:00,16.16,16.16,16.12,16.12,437.0,16.16,16.16,16.12,16.12,437.0
2023-11-30 12:30:00,16.11,16.23,16.11,16.21,4343.0,16.11,16.23,16.11,16.21,4343.0
2023-11-30 13:00:00,16.22,16.22,16.08,16.15,1241.0,16.22,16.22,16.08,16.15,1241.0
2023-11-30 13:30:00,16.11,16.16,16.08,16.12,5117.0,16.11,16.16,16.08,16.12,5117.0
2023-11-30 14:00:00,16.13,16.27,16.13,16.19,8666.0,16.13,16.27,16.13,16.19,8666.0
2023-11-30 14:30:00,16.16,16.36,16.16,16.3,3231.0,16.16,16.36,16.16,16.3,3231.0
2023-11-30 15:00:00,16.35,16.35,16.19,16.19,1650.0,16.35,16.35,16.19,16.19,1650.0
2023-11-30 15:30:00,16.18,16.37,16.17,16.37,11594.0,16.18,16.37,16.17,16.37,11594.0
2023-12-01 09:30:00,16.0,16.0,15.67,15.97,4471.0,16.0,16.0,15.67,15.97,4471.0
2023-12-01 10:00:00,16.19,16.19,16.07,16.09,1100.0,16.19,16.19,16.07,16.09,1100.0
2023-12-01 10:30:00,16.15,16.27,16.15,16.21,4840.0,16.15,16.27,16.15,16.21,4840.0
2023-12-01 11:00:00,16.21,16.4,16.15,16.38,5479.0,16.21,16.4,16.15,16.38,5479.0
2023-12-01 11:30:00,16.35,16.45,16.29,16.45,1928.0,16.35,16.45,16.29,16.45,1928.0
2023-12-01 12:00:00,16.42,16.51,16.4,16.45,1800.0,16.42,16.51,16.4,16.45,1800.0
2023-12-01 12:30:00,16.44,16.49,16.41,16.41,1500.0,16.44,16.49,16.41,16.41,1500.0
2023-12-01 13:00:00,16.42,16.42,16.31,16.31,700.0,16.42,16.42,16.31,16.31,700.0
2023-12-01 13:30:00,16.31,16.44,16.31,16.4,1750.0,16.31,16.44,16.31,16.4,1750.0
2023-12-01 14:00:00,16.41,16.46,16.37,16.46,3452.0,16.41,16.46,16.37,16.46,3452.0
2023-12-01 14:30:00,16.48,16.57,16.48,16.48,1856.0,16.48,16.57,16.48,16.48,1856.0
2023-12-01 15:00:00,16.52,16.57,16.51,16.56,2160.0,16.52,16.57,16.51,16.56,2160.0
2023-12-01 15:30:00,16.59,16.84,16.59,16.83,15288.0,16.59,16.84,16.59,16.83,15288.0
2023-12-04 09:30:00,16.82,17.11,16.74,16.82,6254.0,16.82,17.11,16.74,16.82,6254.0
2023-12-04 10:00:00,16.82,17.13,16.81,16.95,7242.0,16.82,17.13,16.81,16.95,7242.0
2023-12-04 10:30:00,16.94,16.94,16.6,16.64,10649.0,16.94,16.94,16.6,16.64,10649.0
2023-12-04 11:00:00,16.66,16.79,16.61,16.76,5166.0,16.66,16.79,16.61,16.76,5166.0
2023-12-04 11:30:00,16.71,16.81,16.64,16.8,4365.0,16.71,16.81,16.64,16.8,4365.0
2023-12-04 12:00:00,16.82,16.82,16.71,16.76,5109.0,16.82,16.82,16.71,16.76,5109.0
2023-12-04 12:30:00,16.76,16.85,16.76,16.82,3394.0,16.76,16.85,16.76,16.82,3394.0
2023-12-04 13:00:00,16.8,16.83,16.77,16.78,3602.0,16.8,16.83,16.77,16.78,3602.0
2023-12-04 13:30:00,16.77,16.87,16.77,16.85,2886.0,16.77,16.87,16.77,16.85,2886.0
2023-12-04 14:00:00,16.86,16.87,16.8,16.87,4237.0,16.86,16.87,16.8,16.87,4237.0
2023-12-04 14:30:00,16.86,16.92,16.86,16.9,7438.0,16.86,16.92,16.86,16.9,7438.0
2023-12-04 15:00:00,16.94,16.95,16.8,16.8,9170.0,16.94,16.95,16.8,16.8,9170.0
2023-12-04 15:30:00,16.82,16.84,16.74,16.8,14012.0,16.82,16.84,16.74,16.8,14012.0
2023-12-05 09:30:00,16.67,16.74,16.34,16.5,2392.0,16.67,16.74,16.34,16.5,2392.0
2023-12-05 10:00:00,16.49,16.6,16.49,16.6,4091.0,16.49,16.6,16.49,16.6,4091.0
2023-12-05 10:30:00,16.53,16.64,16.48,16.57,3259.0,16.53,16.64,16.48,16.57,3259.0
2023-12-05 11:00:00,16.65,16.7,16.58,16.61,3704.0,16.65,16.7,16.58,16.61,3704.0
2023-12-05 11:30:00,16.63,16.65,16.51,16.54,4905.0,16.63,16.65,16.51,16.54,4905.0
2023-12-05 12:00:00,16.51,16.54,16.5,16.53,3573.0,16.51,16.54,16.5,16.53,3573.0
2023-12-05 12:30:00,16.53,16.53,16.32,16.35,7396.0,16.53,16.53,16.32,16.35,7396.0
2023-12-05 13:00:00,16.34,16.37,16.19,16.33,4286.0,16.34,16.37,16.19,16.33,4286.0
2023-12-05 13:30:00,16.38,16.53,16.36,16.5,5898.0,16.38,16.53,16.36,16.5,5898.0
2023-12-05 14:00:00,16.51,16.72,16.48,16.71,4562.0,16.51,16.72,16.48,16.71,4562.0
2023-12-05 14:30:00,16.74,16.76,16.64,16.73,9363.0,16.74,16.76,16.64,16.73,9363.0
2023-12-05 15:00:00,16.73,16.79,16.71,16.74,8351.0,16.73,16.79,16.71,16.74,8351.0
2023-12-05 15:30:00,16.75,16.75,16.66,16.68,23406.0,16.75,16.75,16.66,16.68,23406.0
2023-12-06 09:30:00,17.03,17.25,16.76,17.17,8093.0,17.03,17.25,16.76,17.17,8093.0
2023-12-06 10:00:00,17.15,17.34,17.12,17.18,11975.0,17.15,17.34,17.12,17.18,11975.0
2023-12-06 10:30:00,17.21,17.35,17.18,17.18,16042.0,17.21,17.35,17.18,17.18,16042.0
2023-12-06 11:00:00,17.24,17.54,17.23,17.54,7915.0,17.24,17.54,17.23,17.54,7915.0
2023-12-06 11:30:00,17.41,17.41,17.24,17.34,5598.0,17.41,17.41,17.24,17.34,5598.0
2023-12-06 12:00:00,17.35,17.37,17.18,17.19,8200.0,17.35,17.37,17.18,17.19,8200.0
2023-12-06 12:30:00,17.22,17.22,16.94,16.98,3888.0,17.22,17.22,16.94,16.98,3888.0
2023-12-06 13:00:00,16.99,17.03,16.92,17.03,4199.0,16.99,17.03,16.92,17.03,4199.0
2023-12-06 13:30:00,17.01,17.02,16.94,16.99,6821.0,17.01,17.02,16.94,16.99,6821.0
2023-12-06 14:00:00,16.98,16.98,16.89,16.93,17170.0,16.98,16.98,16.89,16.93,17170.0
2023-12-06 14:30:00,16.88,16.92,16.81,16.81,3939.0,16.88,16.92,16.81,16.81,3939.0
2023-12-06 15:00:00,16.78,16.82,16.7,16.73,8512.0,16.78,16.82,16.7,16.73,8512.0
2023-12-06 15:30:00,16.75,16.84,16.65,16.67,22896.0,16.75,16.84,16.65,16.67,22896.0
2023-12-07 09:30:00,18.34,20.08,18.34,19.75,119211.0,18.34,20.08,18.34,19.75,119211.0
2023-12-07 10:00:00,19.79,20.45,19.75,19.99,100556.0,19.79,20.45,19.75,19.99,100556.0
2023-12-07 10:30:00,19.98,20.24,19.65,20.01,53655.0,19.98,20.24,19.65,20.01,53655.0
2023-12-07 11:00:00,20.02,20.04,19.64,19.83,20536.0,20.02,20.04,19.64,19.83,20536.0
2023-12-07 11:30:00,19.82,19.97,19.54,19.73,17578.0,19.82,19.97,19.54,19.73,17578.0
2023-12-07 12:00:00,19.68,20.13,19.66,20.1,11801.0,19.68,20.13,19.66,20.1,11801.0
2023-12-07 12:30:00,20.09,20.15,19.96,20.07,11740.0,20.09,20.15,19.96,20.07,11740.0
2023-12-07 13:00:00,20.07,20.35,20.04,20.25,14056.0,20.07,20.35,20.04,20.25,14056.0
2023-12-07 13:30:00,20.27,20.27,19.77,19.81,12096.0,20.27,20.27,19.77,19.81,12096.0
2023-12-07 14:00:00,19.88,20.01,19.76,19.77,7919.0,19.88,20.01,19.76,19.77,7919.0
2023-12-07 14:30:00,19.76,19.76,19.47,19.53,11474.0,19.76,19.76,19.47,19.53,11474.0
2023-12-07 15:00:00,19.4,19.49,19.29,19.46,23628.0,19.4,19.49,19.29,19.46,23628.0
2023-12-07 15:30:00,19.45,19.54,19.35,19.41,52158.0,19.45,19.54,19.35,19.41,52158.0
2023-12-08 09:30:00,19.5,20.01,19.36,19.82,6193.0,19.5,20.01,19.36,19.82,6193.0
2023-12-08 10:00:00,19.87,19.96,19.64,19.87,8712.0,19.87,19.96,19.64,19.87,8712.0
2023-12-08 10:30:00,19.96,20.02,19.7,19.92,6290.0,19.96,20.02,19.7,19.92,6290.0
2023-12-08 11:00:00,19.9,20.05,19.88,20.01,13284.0,19.9,20.05,19.88,20.01,13284.0
2023-12-08 11:30:00,20.05,20.22,20.03,20.22,5216.0,20.05,20.22,20.03,20.22,5216.0
2023-12-08 12:00:00,20.23,20.37,20.0,20.12,9324.0,20.23,20.37,20.0,20.12,9324.0
2023-12-08 12:30:00,20.14,20.2,20.08,20.13,3811.0,20.14,20.2,20.08,20.13,3811.0
2023-12-08 13:00:00,20.13,20.2,19.84,19.84,5275.0,20.13,20.2,19.84,19.84,5275.0
2023-12-08 13:30:00,19.79,19.89,19.63,19.85,8201.0,19.79,19.89,19.63,19.85,8201.0
2023-12-08 14:00:00,19.87,20.1,19.84,20.1,9476.0,19.87,20.1,19.84,20.1,9476.0
2023-12-08 14:30:00,20.12,20.19,19.99,19.99,5885.0,20.12,20.19,19.99,19.99,5885.0
2023-12-08 15:00:00,20.0,20.03,19.89,19.89,6035.0,20.0,20.03,19.89,19.89,6035.0
2023-12-08 15:30:00,19.87,20.08,19.84,20.05,19782.0,19.87,20.08,19.84,20.05,19782.0
2023-12-11 09:30:00,20.12,20.26,19.93,20.0,8845.0,20.12,20.26,19.93,20.0,8845.0
2023-12-11 10:00:00,19.97,20.2,19.95,20.08,5622.0,19.97,20.2,19.95,20.08,5622.0
2023-12-11 10:30:00,20.02,20.37,20.02,20.37,7227.0,20.02,20.37,20.02,20.37,7227.0
2023-12-11 11:00:00,20.41,20.54,20.29,20.36,6781.0,20.41,20.54,20.29,20.36,6781.0
2023-12-11 11:30:00,20.39,20.67,20.31,20.67,8117.0,20.39,20.67,20.31,20.67,8117.0
2023-12-11 12:00:00,20.67,20.77,20.63,20.73,11025.0,20.67,20.77,20.63,20.73,11025.0
2023-12-11 12:30:00,20.74,21.02,20.73,21.01,15564.0,20.74,21.02,20.73,21.01,15564.0
2023-12-11 13:00:00,20.97,21.0,20.59,20.6,14992.0,20.97,21.0,20.59,20.6,14992.0
2023-12-11 13:30:00,20.61,20.77,20.61,20.72,6538.0,20.61,20.77,20.61,20.72,6538.0
2023-12-11 14:00:00,20.71,20.74,20.67,20.72,5944.0,20.71,20.74,20.67,20.72,5944.0
2023-12-11 14:30:00,20.72,20.73,20.66,20.69,5352.0,20.72,20.73,20.66,20.69,5352.0
2023-12-11 15:00:00,20.7,20.73,20.65,20.65,11791.0,20.7,20.73,20.65,20.65,11791.0
2023-12-11 15:30:00,20.66,20.73,20.63,20.63,22028.0,20.66,20.73,20.63,20.63,22028.0
2023-12-12 09:30:00,20.46,20.65,20.31,20.61,8504.0,20.46,20.65,20.31,20.61,8504.0
2023-12-12 10:00:00,20.61,20.65,20.46,20.46,10368.0,20.61,20.65,20.46,20.46,10368.0
2023-12-12 10:30:00,20.44,20.68,20.42,20.67,10278.0,20.44,20.68,20.42,20.67,10278.0
2023-12-12 11:00:00,20.66,20.72,20.46,20.46,9478.0,20.66,20.72,20.46,20.46,9478.0
2023-12-12 11:30:00,20.48,20.59,20.43,20.5,9134.0,20.48,20.59,20.43,20.5,9134.0
2023-12-12 12:00:00,20.49,20.52,20.3,20.42,14157.0,20.49,20.52,20.3,20.42,14157.0
2023-12-12 12:30:00,20.42,20.47,20.28,20.28,6800.0,20.42,20.47,20.28,20.28,6800.0
2023-12-12 13:00:00,20.3,20.4,20.28,20.33,7974.0,20.3,20.4,20.28,20.33,7974.0
2023-12-12 13:30:00,20.35,20.5,20.35,20.5,9914.0,20.35,20.5,20.35,20.5,9914.0
2023-12-12 14:00:00,20.5,20.57,20.48,20.52,6196.0,20.5,20.57,20.48,20.52,6196.0
2023-12-12 14:30:00,20.53,20.6,20.49,20.51,7752.0,20.53,20.6,20.49,20.51,7752.0
2023-12-12 15:00:00,20.48,20.57,20.47,20.56,8682.0,20.48,20.57,20.47,20.56,8682.0
2023-12-12 15:30:00,20.55,20.56,20.49,20.49,23770.0,20.55,20.56,20.49,20.49,23770.0
2023-12-13 09:30:00,20.48,20.5,20.25,20.44,1703.0,20.48,20.5,20.25,20.44,1703.0
2023-12-13 10:00:00,20.36,20.59,20.36,20.47,3210.0,20.36,20.59,20.36,20.47,3210.0
2023-12-13 10:30:00,20.47,20.56,20.4,20.56,2882.0,20.47,20.56,20.4,20.56,2882.0
2023-12-13 11:00:00,20.56,20.62,20.43,20.44,2854.0,20.56,20.62,20.43,20.44,2854.0
2023-12-13 11:30:00,20.45,20.53,20.43,20.46,3221.0,20.45,20.53,20.43,20.46,3221.0
2023-12-13 12:00:00,20.46,20.48,20.39,20.44,2800.0,20.46,20.48,20.39,20.44,2800.0
2023-12-13 12:30:00,20.42,20.43,20.34,20.36,3959.0,20.42,20.43,20.34,20.36,3959.0
2023-12-13 13:00:00,20.36,20.36,20.22,20.25,3130.0,20.36,20.36,20.22,20.25,3130.0
2023-12-13 13:30:00,20.3,20.3,20.21,20.28,4209.0,20.3,20.3,20.21,20.28,4209.0
2023-12-13 14:00:00,20.29,20.93,20.29,20.87,15175.0,20.29,20.93,20.29,20.87,15175.0
2023-12-13 14:30:00,20.87,21.27,20.83,21.23,18246.0,20.87,21.27,20.83,21.23,18246.0
2023-12-13 15:00:00,21.23,21.33,20.95,21.05,22541.0,21.23,21.33,20.95,21.05,22541.0
2023-12-13 15:30:00,21.04,21.51,21.04,21.49,40381.0,21.04,21.51,21.04,21.49,40381.0
2023-12-14 09:30:00,22.25,23.0,22.25,22.64,13794.0,22.25,23.0,22.25,22.64,13794.0
2023-12-14 10:00:00,22.66,22.87,22.35,22.81,11800.0,22.66,22.87,22.35,22.81,11800.0
2023-12-14 10:30:00,22.8,22.87,22.43,22.68,8520.0,22.8,22.87,22.43,22.68,8520.0
2023-12-14 11:00:00,22.67,22.67,22.52,22.64,7618.0,22.67,22.67,22.52,22.64,7618.0
2023-12-14 11:30:00,22.64,22.74,22.59,22.65,10900.0,22.64,22.74,22.59,22.65,10900.0
2023-12-14 12:00:00,22.62,22.64,22.52,22.6,15010.0,22.62,22.64,22.52,22.6,15010.0
2023-12-14 12:30:00,22.61,22.72,22.37,22.38,7401.0,22.61,22.72,22.37,22.38,7401.0
2023-12-14 13:00:00,22.36,22.46,22.29,22.31,13238.0,22.36,22.46,22.29,22.31,13238.0
2023-12-14 13:30:00,22.26,22.31,21.95,22.03,11699.0,22.26,22.31,21.95,22.03,11699.0
2023-12-14 14:00:00,22.04,22.2,21.99,22.19,12324.0,22.04,22.2,21.99,22.19,12324.0
2023-12-14 14:30:00,22.16,22.6,22.13,22.6,20577.0,22.16,22.6,22.13,22.6,20577.0
2023-12-14 15:00:00,22.61,22.86,22.59,22.8,15931.0,22.61,22.86,22.59,22.8,15931.0
2023-12-14 15:30:00,22.81,22.95,22.81,22.88,27836.0,22.81,22.95,22.81,22.88,27836.0
2023-12-15 09:30:00,23.22,23.22,22.31,22.57,7315.0,23.22,23.22,22.31,22.57,7315.0
2023-12-15 10:00:00,22.56,22.68,22.37,22.52,8000.0,22.56,22.68,22.37,22.52,8000.0
2023-12-15 10:30:00,22.48,22.56,22.32,22.47,7718.0,22.48,22.56,22.32,22.47,7718.0
2023-12-15 11:00:00,22.47,22.56,22.23,22.32,9160.0,22.47,22.56,22.23,22.32,9160.0
2023-12-15 11:30:00,22.3,22.5,22.21,22.47,20875.0,22.3,22.5,22.21,22.47,20875.0
2023-12-15 12:00:00,22.5,22.5,22.33,22.43,14333.0,22.5,22.5,22.33,22.43,14333.0
2023-12-15 12:30:00,22.42,22.46,22.28,22.29,15906.0,22.42,22.46,22.28,22.29,15906.0
2023-12-15 13:00:00,22.25,22.41,22.21,22.41,12805.0,22.25,22.41,22.21,22.41,12805.0
2023-12-15 13:30:00,22.43,22.43,22.27,22.29,8688.0,22.43,22.43,22.27,22.29,8688.0
2023-12-15 14:00:00,22.26,22.49,22.24,22.44,9782.0,22.26,22.49,22.24,22.44,9782.0
2023-12-15 14:30:00,22.43,22.6,22.41,22.59,10986.0,22.43,22.6,22.41,22.59,10986.0
2023-12-15 15:00:00,22.59,22.61,22.4,22.43,11303.0,22.59,22.61,22.4,22.43,11303.0
2023-12-15 15:30:00,22.44,22.46,22.31,22.31,25703.0,22.44,22.46,22.31,22.31,25703.0
2023-12-18 09:30:00,22.03,22.36,21.87,22.26,1700.0,22.03,22.36,21.87,22.26,1700.0
2023-12-18 10:00:00,22.26,22.33,22.06,22.06,5412.0,22.26,22.33,22.06,22.06,5412.0
2023-12-18 10:30:00,22.08,22.11,21.97,21.98,1200.0,22.08,22.11,21.97,21.98,1200.0
2023-12-18 11:00:00,21.96,22.03,21.95,22.03,1647.0,21.96,22.03,21.95,22.03,1647.0
2023-12-18 11:30:00,22.04,22.07,21.93,21.93,2250.0,22.04,22.07,21.93,21.93,2250.0
2023-12-18 12:00:00,21.97,22.01,21.92,21.99,4296.0,21.97,22.01,21.92,21.99,4296.0
2023-12-18 12:30:00,21.98,22.08,21.98,22.08,3609.0,21.98,22.08,21.98,22.08,3609.0
2023-12-18 13:00:00,22.01,22.15,22.01,22.12,3164.0,22.01,22.15,22.01,22.12,3164.0
2023-12-18 13:30:00,22.12,22.3,22.12,22.27,2506.0,22.12,22.3,22.12,22.27,2506.0
2023-12-18 14:00:00,22.26,22.34,22.26,22.29,4370.0,22.26,22.34,22.26,22.29,4370.0
2023-12-18 14:30:00,22.3,22.37,22.26,22.32,4820.0,22.3,22.37,22.26,22.32,4820.0
2023-12-18 15:00:00,22.32,22.45,22.31,22.32,5296.0,22.32,22.45,22.31,22.32,5296.0
2023-12-18 15:30:00,22.3,22.31,22.09,22.09,21564.0,22.3,22.31,22.09,22.09,21564.0
2023-12-19 09:30:00,22.21,22.45,22.01,22.36,2118.0,22.21,22.45,22.01,22.36,2118.0
2023-12-19 10:00:00,22.33,22.43,22.3,22.3,1600.0,22.33,22.43,22.3,22.3,1600.0
2023-12-19 10:30:00,22.31,22.31,21.98,22.02,1355.0,22.31,22.31,21.98,22.02,1355.0
2023-12-19 11:00:00,21.99,22.01,21.94,21.94,1802.0,21.99,22.01,21.94,21.94,1802.0
2023-12-19 11:30:00,21.89,21.95,21.89,21.92,1947.0,21.89,21.95,21.89,21.92,1947.0
2023-12-19 12:00:00,21.87,21.9,21.84,21.88,1852.0,21.87,21.9,21.84,21.88,1852.0
2023-12-19 12:30:00,21.97,22.06,21.92,22.02,2000.0,21.97,22.06,21.92,22.02,2000.0
2023-12-19 13:00:00,22.03,22.03,21.95,21.95,2338.0,22.03,22.03,21.95,21.95,2338.0
2023-12-19 13:30:00,21.97,21.97,21.91,21.91,1544.0,21.97,21.97,21.91,21.91,1544.0
2023-12-19 14:00:00,21.92,22.03,21.92,21.95,2418.0,21.92,22.03,21.92,21.95,2418.0
2023-12-19 14:30:00,21.97,21.97,21.88,21.91,2058.0,21.97,21.97,21.88,21.91,2058.0
2023-12-19 15:00:00,21.93,21.93,21.86,21.86,2599.0,21.93,21.93,21.86,21.86,2599.0
2023-12-19 15:30:00,21.87,21.88,21.65,21.7,9947.0,21.87,21.88,21.65,21.7,9947.0
2023-12-20 09:30:00,21.55,21.63,21.49,21.58,1200.0,21.55,21.63,21.49,21.58,1200.0
2023-12-20 10:00:00,21.67,21.85,21.67,21.84,1421.0,21.67,21.85,21.67,21.84,1421.0
2023-12-20 10:30:00,21.94,22.05,21.9,21.9,5119.0,21.94,22.05,21.9,21.9,5119.0
2023-12-20 11:00:00,21.85,21.9,21.85,21.86,700.0,21.85,21.9,21.85,21.86,700.0
2023-12-20 11:30:00,21.85,21.88,21.8,21.88,800.0,21.85,21.88,21.8,21.88,800.0
2023-12-20 12:00:00,21.91,21.91,21.7,21.76,1243.0,21.91,21.91,21.7,21.76,1243.0
2023-12-20 12:30:00,21.75,21.91,21.73,21.88,1200.0,21.75,21.91,21.73,21.88,1200.0
2023-12-20 13:00:00,21.85,21.86,21.81,21.82,1100.0,21.85,21.86,21.81,21.82,1100.0
2023-12-20 13:30:00,21.83,21.86,21.8,21.84,2939.0,21.83,21.86,21.8,21.84,2939.0
2023-12-20 14:00:00,21.81,21.84,21.78,21.78,4583.0,21.81,21.84,21.78,21.78,4583.0
2023-12-20 14:30:00,21.79,21.79,21.36,21.45,9960.0,21.79,21.79,21.36,21.45,9960.0
2023-12-20 15:00:00,21.32,21.43,21.15,21.15,6545.0,21.32,21.43,21.15,21.15,6545.0
2023-12-20 15:30:00,21.14,21.24,20.99,20.99,20613.0,21.14,21.24,20.99,20.99,20613.0
2023-12-21 09:30:00,21.82,21.88,21.73,21.8,7201.0,21.82,21.88,21.73,21.8,7201.0
2023-12-21 10:00:00,21.82,22.01,21.79,21.82,4800.0,21.82,22.01,21.79,21.82,4800.0
2023-12-21 10:30:00,21.92,21.92,21.78,21.9,2045.0,21.92,21.92,21.78,21.9,2045.0
2023-12-21 11:00:00,21.93,21.93,21.81,21.87,1900.0,21.93,21.93,21.81,21.87,1900.0
2023-12-21 11:30:00,21.88,21.93,21.87,21.87,1447.0,21.88,21.93,21.87,21.87,1447.0
2023-12-21 12:00:00,21.85,21.85,21.7,21.72,1600.0,21.85,21.85,21.7,21.72,1600.0
2023-12-21 12:30:00,21.67,21.74,21.67,21.74,835.0,21.67,21.74,21.67,21.74,835.0
2023-12-21 13:00:00,21.71,21.74,21.61,21.71,805.0,21.71,21.74,21.61,21.71,805.0
2023-12-21 13:30:00,21.77,21.89,21.77,21.86,800.0,21.77,21.89,21.77,21.86,800.0
2023-12-21 14:00:00,21.92,21.92,21.8,21.8,1300.0,21.92,21.92,21.8,21.8,1300.0
2023-12-21 14:30:00,21.79,21.82,21.76,21.76,2350.0,21.79,21.82,21.76,21.76,2350.0
2023-12-21 15:00:00,21.91,22.05,21.91,22.05,2273.0,21.91,22.05,21.91,22.05,2273.0
2023-12-21 15:30:00,22.06,22.25,22.06,22.25,6232.0,22.06,22.25,22.06,22.25,6232.0
2023-12-22 09:30:00,22.25,22.45,22.25,22.3,2950.0,22.25,22.45,22.25,22.3,2950.0
2023-12-22 10:00:00,22.25,22.26,22.09,22.16,2000.0,22.25,22.26,22.09,22.16,2000.0
2023-12-22 10:30:00,22.14,22.14,21.93,21.99,1900.0,22.14,22.14,21.93,21.99,1900.0
2023-12-22 11:00:00,22.02,22.07,21.96,22.06,1100.0,22.02,22.07,21.96,22.06,1100.0
2023-12-22 11:30:00,22.07,22.09,22.05,22.09,1000.0,22.07,22.09,22.05,22.09,1000.0
2023-12-22 12:00:00,22.1,22.24,22.1,22.23,700.0,22.1,22.24,22.1,22.23,700.0
2023-12-22 12:30:00,22.28,22.35,22.28,22.32,1300.0,22.28,22.35,22.28,22.32,1300.0
2023-12-22 13:00:00,22.3,22.34,22.3,22.3,2013.0,22.3,22.34,22.3,22.3,2013.0
2023-12-22 13:30:00,22.29,22.29,22.19,22.19,800.0,22.29,22.29,22.19,22.19,800.0
2023-12-22 14:00:00,22.16,22.16,22.06,22.07,2200.0,22.16,22.16,22.06,22.07,2200.0
2023-12-22 14:30:00,22.01,22.24,22.01,22.24,2200.0,22.01,22.24,22.01,22.24,2200.0
2023-12-22 15:00:00,22.24,22.24,22.17,22.22,5149.0,22.24,22.24,22.17,22.22,5149.0
2023-12-22 15:30:00,22.21,22.28,22.2,22.28,9514.0,22.21,22.28,22.2,22.28,9514.0
2023-12-26 10:00:00,22.49,22.49,22.43,22.43,700.0,22.49,22.49,22.43,22.43,700.0
2023-12-26 10:30:00,22.43,22.48,22.28,22.28,1086.0,22.43,22.48,22.28,22.28,1086.0
2023-12-26 11:00:00,22.28,22.33,22.28,22.33,800.0,22.28,22.33,22.28,22.33,800.0
2023-12-26 11:30:00,22.36,22.39,22.36,22.39,677.0,22.36,22.39,22.36,22.39,677.0
2023-12-26 12:00:00,22.37,22.49,22.3,22.47,900.0,22.37,22.49,22.3,22.47,900.0
2023-12-26 12:30:00,22.53,22.53,22.45,22.49,1837.0,22.53,22.53,22.45,22.49,1837.0
2023-12-26 13:00:00,22.48,22.56,22.48,22.56,842.0,22.48,22.56,22.48,22.56,842.0
2023-12-26 13:30:00,22.56,22.56,22.52,22.52,1713.0,22.56,22.56,22.52,22.52,1713.0
2023-12-26 14:00:00,22.51,22.56,22.51,22.53,700.0,22.51,22.56,22.51,22.53,700.0
2023-12-26 14:30:00,22.54,22.62,22.54,22.62,3540.0,22.54,22.62,22.54,22.62,3540.0
2023-12-26 15:00:00,22.61,22.72,22.58,22.7,4109.0,22.61,22.72,22.58,22.7,4109.0
2023-12-26 15:30:00,22.65,22.73,22.56,22.56,12075.0,22.65,22.73,22.56,22.56,12075.0
2023-12-27 09:30:00,22.68,22.69,22.57,22.69,700.0,22.68,22.69,22.57,22.69,700.0
2023-12-27 10:00:00,22.76,22.76,22.67,22.67,500.0,22.76,22.76,22.67,22.67,500.0
2023-12-27 10:30:00,22.61,22.61,22.5,22.5,200.0,22.61,22.61,22.5,22.5,200.0
2023-12-27 11:00:00,22.41,22.48,22.41,22.45,744.0,22.41,22.48,22.41,22.45,744.0
2023-12-27 11:30:00,22.51,22.53,22.47,22.47,317.0,22.51,22.53,22.47,22.47,317.0
2023-12-27 12:00:00,22.53,22.55,22.45,22.45,400.0,22.53,22.55,22.45,22.45,400.0
2023-12-27 12:30:00,22.44,22.45,22.44,22.45,800.0,22.44,22.45,22.44,22.45,800.0
2023-12-27 13:00:00,22.44,22.54,22.44,22.46,1010.0,22.44,22.54,22.44,22.46,1010.0
2023-12-27 13:30:00,22.48,22.48,22.42,22.42,600.0,22.48,22.48,22.42,22.42,600.0
2023-12-27 14:00:00,22.34,22.5,22.32,22.48,2157.0,22.34,22.5,22.32,22.48,2157.0
2023-12-27 14:30:00,22.47,22.49,22.34,22.36,2296.0,22.47,22.49,22.34,22.36,2296.0
2023-12-27 15:00:00,22.43,22.43,22.31,22.34,2021.0,22.43,22.43,22.31,22.34,2021.0
2023-12-27 15:30:00,22.38,22.43,22.36,22.37,4662.0,22.38,22.43,22.36,22.37,4662.0
2023-12-28 09:30:00,22.2,22.27,22.2,22.27,500.0,22.2,22.27,22.2,22.27,500.0
2023-12-28 10:00:00,22.22,22.31,22.21,22.31,1017.0,22.22,22.31,22.21,22.31,1017.0
2023-12-28 10:30:00,22.33,22.35,22.29,22.29,1146.0,22.33,22.35,22.29,22.29,1146.0
2023-12-28 11:00:00,22.29,22.38,22.2,22.28,1700.0,22.29,22.38,22.2,22.28,1700.0
2023-12-28 11:30:00,22.24,22.31,22.23,22.28,928.0,22.24,22.31,22.23,22.28,928.0
2023-12-28 12:00:00,22.33,22.33,22.24,22.28,1639.0,22.33,22.33,22.24,22.28,1639.0
2023-12-28 12:30:00,22.29,22.33,22.21,22.21,1935.0,22.29,22.33,22.21,22.21,1935.0
2023-12-28 13:00:00,22.23,22.24,22.18,22.23,1990.0,22.23,22.24,22.18,22.23,1990.0
2023-12-28 13:30:00,22.24,22.37,22.22,22.35,2495.0,22.24,22.37,22.22,22.35,2495.0
2023-12-28 14:00:00,22.35,22.35,22.27,22.32,1900.0,22.35,22.35,22.27,22.32,1900.0
2023-12-28 14:30:00,22.31,22.32,22.24,22.24,3876.0,22.31,22.32,22.24,22.24,3876.0
2023-12-28 15:00:00,22.25,22.28,22.23,22.28,4809.0,22.25,22.28,22.23,22.28,4809.0
2023-12-28 15:30:00,22.33,22.39,22.25,22.26,11074.0,22.33,22.39,22.25,22.26,11074.0
2023-12-29 09:30:00,22.31,22.31,22.12,22.12,1000.0,22.31,22.31,22.12,22.12,1000.0
2023-12-29 10:00:00,22.13,22.13,22.09,22.09,500.0,22.13,22.13,22.09,22.09,500.0
2023-12-29 10:30:00,22.09,22.16,22.01,22.01,1100.0,22.09,22.16,22.01,22.01,1100.0
2023-12-29 11:00:00,22.01,22.04,21.89,21.89,1100.0,22.01,22.04,21.89,21.89,1100.0
2023-12-29 11:30:00,21.91,21.95,21.89,21.95,1100.0,21.91,21.95,21.89,21.95,1100.0
2023-12-29 12:00:00,21.95,21.97,21.92,21.92,500.0,21.95,21.97,21.92,21.92,500.0
2023-12-29 12:30:00,21.93,22.0,21.92,21.99,600.0,21.93,22.0,21.92,21.99,600.0
2023-12-29 13:00:00,21.94,21.94,21.88,21.88,400.0,21.94,21.94,21.88,21.88,400.0
2023-12-29 13:30:00,21.88,21.96,21.85,21.95,1600.0,21.88,21.96,21.85,21.95,1600.0
2023-12-29 14:00:00,21.9,21.93,21.88,21.93,1400.0,21.9,21.93,21.88,21.93,1400.0
2023-12-29 14:30:00,21.9,21.9,21.85,21.87,800.0,21.9,21.9,21.85,21.87,800.0
2023-12-29 15:00:00,21.86,21.86,21.81,21.82,900.0,21.86,21.86,21.81,21.82,900.0
2023-12-29 15:30:00,21.84,21.89,21.83,21.89,5820.0,21.84,21.89,21.83,21.89,5820.0
2024-01-02 09:30:00,21.66,21.66,21.42,21.54,4883.0,21.66,21.66,21.42,21.54,4883.0
2024-01-02 10:00:00,21.55,21.65,21.46,21.54,5083.0,21.55,21.65,21.46,21.54,5083.0
2024-01-02 10:30:00,21.53,21.99,21.53,21.88,4924.0,21.53,21.99,21.53,21.88,4924.0
2024-01-02 11:00:00,21.89,21.91,21.81,21.9,1900.0,21.89,21.91,21.81,21.9,1900.0
2024-01-02 11:30:00,21.88,21.96,21.88,21.96,1713.0,21.88,21.96,21.88,21.96,1713.0
2024-01-02 12:00:00,22.0,22.07,21.96,21.98,3006.0,22.0,22.07,21.96,21.98,3006.0
2024-01-02 12:30:00,21.97,21.99,21.69,21.7,2037.0,21.97,21.99,21.69,21.7,2037.0
2024-01-02 13:00:00,21.67,21.8,21.58,21.8,2106.0,21.67,21.8,21.58,21.8,2106.0
2024-01-02 13:30:00,21.77,21.86,21.76,21.82,4178.0,21.77,21.86,21.76,21.82,4178.0
2024-01-02 14:00:00,21.7,21.74,21.6,21.67,2840.0,21.7,21.74,21.6,21.67,2840.0
2024-01-02 14:30:00,21.67,21.7,21.64,21.65,3200.0,21.67,21.7,21.64,21.65,3200.0
2024-01-02 15:00:00,21.65,21.65,21.47,21.49,11714.0,21.65,21.65,21.47,21.49,11714.0
2024-01-02 15:30:00,21.48,21.66,21.45,21.63,28883.0,21.48,21.66,21.45,21.63,28883.0
2024-01-03 09:30:00,21.11,21.11,20.69,20.69,4077.0,21.11,21.11,20.69,20.69,4077.0
2024-01-03 10:00:00,20.58,20.61,20.49,20.54,1499.0,20.58,20.61,20.49,20.54,1499.0
2024-01-03 10:30:00,20.51,20.54,20.35,20.49,3308.0,20.51,20.54,20.35,20.49,3308.0
2024-01-03 11:00:00,20.55,20.58,20.44,20.47,2498.0,20.55,20.58,20.44,20.47,2498.0
2024-01-03 11:30:00,20.51,20.59,20.48,20.48,1000.0,20.51,20.59,20.48,20.48,1000.0
2024-01-03 12:00:00,20.46,20.49,20.43,20.47,1353.0,20.46,20.49,20.43,20.47,1353.0
2024-01-03 12:30:00,20.45,20.54,20.43,20.54,1100.0,20.45,20.54,20.43,20.54,1100.0
2024-01-03 13:00:00,20.57,20.64,20.55,20.57,1400.0,20.57,20.64,20.55,20.57,1400.0
2024-01-03 13:30:00,20.52,20.53,20.46,20.46,500.0,20.52,20.53,20.46,20.46,500.0
2024-01-03 14:00:00,20.45,20.55,20.29,20.55,1550.0,20.45,20.55,20.29,20.55,1550.0
2024-01-03 14:30:00,20.58,20.58,20.42,20.42,1500.0,20.58,20.58,20.42,20.42,1500.0
2024-01-03 15:00:00,20.41,20.41,20.18,20.22,3565.0,20.41,20.41,20.18,20.22,3565.0
2024-01-03 15:30:00,20.25,20.48,20.25,20.47,7424.0,20.25,20.48,20.25,20.47,7424.0
2024-01-04 09:30:00,19.95,20.13,19.95,19.99,1300.0,19.95,20.13,19.95,19.99,1300.0
2024-01-04 10:00:00,19.98,20.09,19.98,20.03,1006.0,19.98,20.09,19.98,20.03,1006.0
2024-01-04 10:30:00,20.06,20.19,20.06,20.19,1584.0,20.06,20.19,20.06,20.19,1584.0
2024-01-04 11:00:00,20.12,20.23,20.05,20.23,1400.0,20.12,20.23,20.05,20.23,1400.0
2024-01-04 11:30:00,20.21,20.21,20.1,20.1,800.0,20.21,20.21,20.1,20.1,800.0
2024-01-04 12:00:00,20.07,20.13,20.04,20.11,1400.0,20.07,20.13,20.04,20.11,1400.0
2024-01-04 12:30:00,20.1,20.12,20.07,20.12,400.0,20.1,20.12,20.07,20.12,400.0
2024-01-04 13:00:00,20.15,20.19,20.15,20.17,2109.0,20.15,20.19,20.15,20.17,2109.0
2024-01-04 13:30:00,20.17,20.24,20.17,20.21,2159.0,20.17,20.24,20.17,20.21,2159.0
2024-01-04 14:00:00,20.22,20.27,20.19,20.27,2444.0,20.22,20.27,20.19,20.27,2444.0
2024-01-04 14:30:00,20.3,20.34,20.23,20.32,2200.0,20.3,20.34,20.23,20.32,2200.0
2024-01-04 15:00:00,20.32,20.49,20.32,20.49,3265.0,20.32,20.49,20.32,20.49,3265.0
2024-01-04 15:30:00,20.49,20.53,20.42,20.42,7661.0,20.49,20.53,20.42,20.42,7661.0
2024-01-05 09:30:00,20.3,20.34,20.08,20.27,1418.0,20.3,20.34,20.08,20.27,1418.0
2024-01-05 10:00:00,20.21,20.53,20.21,20.41,2454.0,20.21,20.53,20.21,20.41,2454.0
2024-01-05 10:30:00,20.49,20.51,20.36,20.44,1753.0,20.49,20.51,20.36,20.44,1753.0
2024-01-05 11:00:00,20.45,20.45,20.32,20.32,1062.0,20.45,20.45,20.32,20.32,1062.0
2024-01-05 11:30:00,20.35,20.55,20.35,20.51,2113.0,20.35,20.55,20.35,20.51,2113.0
2024-01-05 12:00:00,20.47,20.51,20.39,20.43,1632.0,20.47,20.51,20.39,20.43,1632.0
2024-01-05 12:30:00,20.41,20.46,20.34,20.4,1775.0,20.41,20.46,20.34,20.4,1775.0
2024-01-05 13:00:00,20.37,20.37,20.29,20.29,1701.0,20.37,20.37,20.29,20.29,1701.0
2024-01-05 13:30:00,20.39,20.46,20.39,20.46,1469.0,20.39,20.46,20.39,20.46,1469.0
2024-01-05 14:00:00,20.5,20.5,20.45,20.46,1339.0,20.5,20.5,20.45,20.46,1339.0
2024-01-05 14:30:00,20.43,20.44,20.31,20.31,2250.0,20.43,20.44,20.31,20.31,2250.0
2024-01-05 15:00:00,20.33,20.45,20.33,20.43,2643.0,20.33,20.45,20.33,20.43,2643.0
2024-01-05 15:30:00,20.44,20.52,20.44,20.48,9870.0,20.44,20.52,20.44,20.48,9870.0
2024-01-08 09:30:00,20.57,20.7,20.57,20.7,700.0,20.57,20.7,20.57,20.7,700.0
2024-01-08 10:00:00,20.68,20.81,20.68,20.73,2416.0,20.68,20.81,20.68,20.73,2416.0
2024-01-08 10:30:00,20.8,20.85,20.79,20.81,1400.0,20.8,20.85,20.79,20.81,1400.0
2024-01-08 11:00:00,20.78,20.84,20.78,20.81,1550.0,20.78,20.84,20.78,20.81,1550.0
2024-01-08 11:30:00,20.78,20.95,20.78,20.95,1175.0,20.78,20.95,20.78,20.95,1175.0
2024-01-08 12:00:00,20.97,21.0,20.94,20.96,900.0,20.97,21.0,20.94,20.96,900.0
2024-01-08 12:30:00,20.97,21.08,20.97,21.06,901.0,20.97,21.08,20.97,21.06,901.0
2024-01-08 13:00:00,21.05,21.06,21.05,21.05,400.0,21.05,21.06,21.05,21.05,400.0
2024-01-08 13:30:00,21.1,21.15,21.05,21.05,800.0,21.1,21.15,21.05,21.05,800.0
2024-01-08 14:00:00,20.99,21.03,20.99,21.01,1177.0,20.99,21.03,20.99,21.01,1177.0
2024-01-08 14:30:00,21.04,21.04,21.0,21.02,1404.0,21.04,21.04,21.0,21.02,1404.0
2024-01-08 15:00:00,21.0,21.0,20.9,20.9,2484.0,21.0,21.0,20.9,20.9,2484.0
2024-01-08 15:30:00,20.89,21.03,20.88,21.03,12758.0,20.89,21.03,20.88,21.03,12758.0
2024-01-09 09:30:00,20.83,20.91,20.73,20.91,813.0,20.83,20.91,20.73,20.91,813.0
2024-01-09 10:00:00,20.91,20.98,20.88,20.98,500.0,20.91,20.98,20.88,20.98,500.0
2024-01-09 10:30:00,20.95,21.08,20.93,21.01,1166.0,20.95,21.08,20.93,21.01,1166.0
2024-01-09 11:00:00,21.02,21.12,21.02,21.12,700.0,21.02,21.12,21.02,21.12,700.0
2024-01-09 11:30:00,21.14,21.14,21.08,21.12,1004.0,21.14,21.14,21.08,21.12,1004.0
2024-01-09 12:00:00,21.15,21.15,21.06,21.07,655.0,21.15,21.15,21.06,21.07,655.0
2024-01-09 12:30:00,21.1,21.13,21.1,21.13,300.0,21.1,21.13,21.1,21.13,300.0
2024-01-09 13:00:00,21.2,21.23,21.1,21.1,1500.0,21.2,21.23,21.1,21.1,1500.0
2024-01-09 13:30:00,21.05,21.13,21.04,21.11,1253.0,21.05,21.13,21.04,21.11,1253.0
2024-01-09 14:00:00,21.09,21.12,21.05,21.08,2208.0,21.09,21.12,21.05,21.08,2208.0
2024-01-09 14:30:00,21.1,21.14,21.04,21.07,3531.0,21.1,21.14,21.04,21.07,3531.0
2024-01-09 15:00:00,21.13,21.17,21.12,21.15,2203.0,21.13,21.17,21.12,21.15,2203.0
2024-01-09 15:30:00,21.11,21.11,20.91,20.92,7269.0,21.11,21.11,20.91,20.92,7269.0
2024-01-10 09:30:00,20.6,20.6,20.31,20.33,400.0,20.6,20.6,20.31,20.33,400.0
2024-01-10 10:00:00,20.25,20.38,20.17,20.38,1311.0,20.25,20.38,20.17,20.38,1311.0
2024-01-10 10:30:00,20.47,20.51,20.42,20.46,800.0,20.47,20.51,20.42,20.46,800.0
2024-01-10 11:00:00,20.5,20.5,20.38,20.43,800.0,20.5,20.5,20.38,20.43,800.0
2024-01-10 11:30:00,20.47,20.57,20.47,20.57,400.0,20.47,20.57,20.47,20.57,400.0
2024-01-10 12:00:00,20.51,20.6,20.51,20.6,200.0,20.51,20.6,20.51,20.6,200.0
2024-01-10 12:30:00,20.53,20.59,20.47,20.55,1318.0,20.53,20.59,20.47,20.55,1318.0
2024-01-10 13:00:00,20.51,20.61,20.51,20.57,900.0,20.51,20.61,20.51,20.57,900.0
2024-01-10 13:30:00,20.59,20.62,20.57,20.62,700.0,20.59,20.62,20.57,20.62,700.0
2024-01-10 14:00:00,20.64,20.7,20.63,20.69,1000.0,20.64,20.7,20.63,20.69,1000.0
2024-01-10 14:30:00,20.69,20.71,20.66,20.7,922.0,20.69,20.71,20.66,20.7,922.0
2024-01-10 15:00:00,20.73,20.77,20.58,20.6,1361.0,20.73,20.77,20.58,20.6,1361.0
2024-01-10 15:30:00,20.6,20.66,20.57,20.6,10527.0,20.6,20.66,20.57,20.6,10527.0
2024-01-11 09:30:00,20.45,20.7,20.45,20.45,1097.0,20.45,20.7,20.45,20.45,1097.0
2024-01-11 10:00:00,20.38,20.38,20.07,20.17,1200.0,20.38,20.38,20.07,20.17,1200.0
2024-01-11 10:30:00,20.18,20.21,20.13,20.13,1301.0,20.18,20.21,20.13,20.13,1301.0
2024-01-11 11:00:00,20.08,20.08,20.0,20.0,600.0,20.08,20.08,20.0,20.0,600.0
2024-01-11 11:30:00,19.98,19.98,19.93,19.93,729.0,19.98,19.98,19.93,19.93,729.0
2024-01-11 12:00:00,20.07,20.07,20.04,20.04,1500.0,20.07,20.07,20.04,20.04,1500.0
2024-01-11 12:30:00,20.09,20.13,20.09,20.13,3775.0,20.09,20.13,20.09,20.13,3775.0
2024-01-11 13:00:00,20.13,20.17,20.13,20.16,6381.0,20.13,20.17,20.13,20.16,6381.0
2024-01-11 13:30:00,20.11,20.16,20.06,20.16,968.0,20.11,20.16,20.06,20.16,968.0
2024-01-11 14:00:00,20.15,20.16,20.1,20.1,904.0,20.15,20.16,20.1,20.1,904.0
2024-01-11 14:30:00,20.14,20.17,20.11,20.17,1526.0,20.14,20.17,20.11,20.17,1526.0
2024-01-11 15:00:00,20.18,20.2,20.1,20.15,1700.0,20.18,20.2,20.1,20.15,1700.0
2024-01-11 15:30:00,20.12,20.14,19.99,19.99,4856.0,20.12,20.14,19.99,19.99,4856.0
2024-01-12 09:30:00,20.01,20.14,19.95,20.04,5402.0,20.01,20.14,19.95,20.04,5402.0
2024-01-12 10:00:00,20.01,20.01,19.85,19.85,2584.0,20.01,20.01,19.85,19.85,2584.0
2024-01-12 10:30:00,19.84,19.84,19.5,19.5,1673.0,19.84,19.84,19.5,19.5,1673.0
2024-01-12 11:00:00,19.45,19.58,19.41,19.58,1817.0,19.45,19.58,19.41,19.58,1817.0
2024-01-12 11:30:00,19.53,19.53,19.37,19.37,700.0,19.53,19.53,19.37,19.37,700.0
2024-01-12 12:00:00,19.36,19.42,19.36,19.38,1179.0,19.36,19.42,19.36,19.38,1179.0
2024-01-12 12:30:00,19.37,19.37,19.3,19.3,1000.0,19.37,19.37,19.3,19.3,1000.0
2024-01-12 13:00:00,19.31,19.34,19.3,19.32,1150.0,19.31,19.34,19.3,19.32,1150.0
2024-01-12 13:30:00,19.35,19.36,19.31,19.31,1546.0,19.35,19.36,19.31,19.31,1546.0
2024-01-12 14:00:00,19.35,19.36,19.25,19.29,1000.0,19.35,19.36,19.25,19.29,1000.0
2024-01-12 14:30:00,19.25,19.25,19.15,19.16,2200.0,19.25,19.25,19.15,19.16,2200.0
2024-01-12 15:00:00,19.1,19.2,19.08,19.1,2400.0,19.1,19.2,19.08,19.1,2400.0
2024-01-12 15:30:00,19.16,19.18,19.06,19.09,4917.0,19.16,19.18,19.06,19.09,4917.0
2024-01-16 09:30:00,18.8,18.8,18.48,18.54,8985.0,18.8,18.8,18.48,18.54,8985.0
2024-01-16 10:00:00,18.55,18.61,18.47,18.5,3413.0,18.55,18.61,18.47,18.5,3413.0
2024-01-16 10:30:00,18.51,18.75,18.51,18.65,5352.0,18.51,18.75,18.51,18.65,5352.0
2024-01-16 11:00:00,18.63,18.63,18.38,18.59,9170.0,18.63,18.63,18.38,18.59,9170.0
2024-01-16 11:30:00,18.62,18.66,18.51,18.52,2890.0,18.62,18.66,18.51,18.52,2890.0
2024-01-16 12:00:00,18.5,18.52,18.47,18.5,2725.0,18.5,18.52,18.47,18.5,2725.0
2024-01-16 12:30:00,18.42,18.47,18.41,18.46,3557.0,18.42,18.47,18.41,18.46,3557.0
2024-01-16 13:00:00,18.46,18.63,18.46,18.51,5782.0,18.46,18.63,18.46,18.51,5782.0
2024-01-16 13:30:00,18.56,18.6,18.47,18.47,3368.0,18.56,18.6,18.47,18.47,3368.0
2024-01-16 14:00:00,18.47,18.5,18.46,18.5,2577.0,18.47,18.5,18.46,18.5,2577.0
2024-01-16 14:30:00,18.49,18.51,18.38,18.45,5400.0,18.49,18.51,18.38,18.45,5400.0
2024-01-16 15:00:00,18.46,18.51,18.42,18.43,8002.0,18.46,18.51,18.42,18.43,8002.0
2024-01-16 15:30:00,18.49,18.58,18.49,18.54,8612.0,18.49,18.58,18.49,18.54,8612.0
2024-01-17 09:30:00,18.27,18.39,18.2,18.32,11503.0,18.27,18.39,18.2,18.32,11503.0
2024-01-17 10:00:00,18.3,18.55,18.3,18.55,15847.0,18.3,18.55,18.3,18.55,15847.0
2024-01-17 10:30:00,18.55,18.65,18.49,18.5,24603.0,18.55,18.65,18.49,18.5,24603.0
2024-01-17 11:00:00,18.54,18.56,18.45,18.45,5395.0,18.54,18.56,18.45,18.45,5395.0
2024-01-17 11:30:00,18.39,18.49,18.39,18.43,15205.0,18.39,18.49,18.39,18.43,15205.0
2024-01-17 12:00:00,18.44,18.45,18.31,18.31,4148.0,18.44,18.45,18.31,18.31,4148.0
2024-01-17 12:30:00,18.26,18.44,18.26,18.39,9061.0,18.26,18.44,18.26,18.39,9061.0
2024-01-17 13:00:00,18.39,18.41,18.38,18.38,1594.0,18.39,18.41,18.38,18.38,1594.0
2024-01-17 13:30:00,18.4,18.44,18.39,18.44,21165.0,18.4,18.44,18.39,18.44,21165.0
2024-01-17 14:00:00,18.44,18.51,18.4,18.49,5352.0,18.44,18.51,18.4,18.49,5352.0
2024-01-17 14:30:00,18.5,18.5,18.43,18.45,1884.0,18.5,18.5,18.43,18.45,1884.0
2024-01-17 15:00:00,18.44,18.44,18.35,18.38,2856.0,18.44,18.44,18.35,18.38,2856.0
2024-01-17 15:30:00,18.35,18.51,18.26,18.48,13778.0,18.35,18.51,18.26,18.48,13778.0
2024-01-18 09:30:00,19.25,19.32,19.06,19.23,6655.0,19.25,19.32,19.06,19.23,6655.0
2024-01-18 10:00:00,19.24,19.57,19.15,19.55,8439.0,19.24,19.57,19.15,19.55,8439.0
2024-01-18 10:30:00,19.55,19.55,19.3,19.3,4418.0,19.55,19.55,19.3,19.3,4418.0
2024-01-18 11:00:00,19.32,19.45,19.15,19.36,3122.0,19.32,19.45,19.15,19.36,3122.0
2024-01-18 11:30:00,19.41,19.41,19.33,19.33,1200.0,19.41,19.41,19.33,19.33,1200.0
2024-01-18 12:00:00,19.28,19.3,19.22,19.3,2000.0,19.28,19.3,19.22,19.3,2000.0
2024-01-18 12:30:00,19.31,19.31,19.11,19.24,1000.0,19.31,19.31,19.11,19.24,1000.0
2024-01-18 13:00:00,19.2,19.29,19.19,19.19,2117.0,19.2,19.29,19.19,19.19,2117.0
2024-01-18 13:30:00,19.21,19.37,19.21,19.37,719.0,19.21,19.37,19.21,19.37,719.0
2024-01-18 14:00:00,19.42,19.56,19.42,19.56,1100.0,19.42,19.56,19.42,19.56,1100.0
2024-01-18 14:30:00,19.58,19.59,19.51,19.56,1666.0,19.58,19.59,19.51,19.56,1666.0
2024-01-18 15:00:00,19.55,19.78,19.54,19.76,6939.0,19.55,19.78,19.54,19.76,6939.0
2024-01-18 15:30:00,19.75,19.85,19.73,19.85,17122.0,19.75,19.85,19.73,19.85,17122.0
2024-01-19 09:30:00,20.08,20.38,20.03,20.35,1786.0,20.08,20.38,20.03,20.35,1786.0
2024-01-19 10:00:00,20.4,20.57,20.26,20.57,4550.0,20.4,20.57,20.26,20.57,4550.0
2024-01-19 10:30:00,20.56,20.75,20.49,20.58,8700.0,20.56,20.75,20.49,20.58,8700.0
2024-01-19 11:00:00,20.59,20.59,20.33,20.48,1684.0,20.59,20.59,20.33,20.48,1684.0
2024-01-19 11:30:00,20.51,20.53,20.39,20.47,1300.0,20.51,20.53,20.39,20.47,1300.0
2024-01-19 12:00:00,20.47,20.61,20.43,20.61,723.0,20.47,20.61,20.43,20.61,723.0
2024-01-19 12:30:00,20.68,20.83,20.67,20.83,2604.0,20.68,20.83,20.67,20.83,2604.0
2024-01-19 13:00:00,20.83,21.06,20.83,21.06,2767.0,20.83,21.06,20.83,21.06,2767.0
2024-01-19 13:30:00,21.11,21.26,21.11,21.26,3486.0,21.11,21.26,21.11,21.26,3486.0
2024-01-19 14:00:00,21.26,21.36,21.15,21.3,8749.0,21.26,21.36,21.15,21.3,8749.0
2024-01-19 14:30:00,21.33,21.33,21.23,21.29,4572.0,21.33,21.33,21.23,21.29,4572.0
2024-01-19 15:00:00,21.22,21.25,21.19,21.24,2933.0,21.22,21.25,21.19,21.24,2933.0
2024-01-19 15:30:00,21.23,21.27,21.09,21.2,9189.0,21.23,21.27,21.09,21.2,9189.0
2024-01-22 09:30:00,21.91,21.91,21.58,21.81,689.0,21.91,21.91,21.58,21.81,689.0
2024-01-22 10:00:00,21.91,22.0,21.74,21.74,1316.0,21.91,22.0,21.74,21.74,1316.0
2024-01-22 10:30:00,21.61,21.61,21.46,21.55,842.0,21.61,21.61,21.46,21.55,842.0
2024-01-22 11:00:00,21.48,21.67,21.4,21.67,4000.0,21.48,21.67,21.4,21.67,4000.0
2024-01-22 11:30:00,21.77,21.87,21.77,21.87,352.0,21.77,21.87,21.77,21.87,352.0
2024-01-22 12:00:00,21.84,21.87,21.79,21.87,2432.0,21.84,21.87,21.79,21.87,2432.0
2024-01-22 12:30:00,21.82,21.84,21.75,21.76,700.0,21.82,21.84,21.75,21.76,700.0
2024-01-22 13:00:00,21.74,21.8,21.66,21.66,2389.0,21.74,21.8,21.66,21.66,2389.0
2024-01-22 13:30:00,21.64,21.64,21.55,21.56,900.0,21.64,21.64,21.55,21.56,900.0
2024-01-22 14:00:00,21.57,21.64,21.54,21.6,2063.0,21.57,21.64,21.54,21.6,2063.0
2024-01-22 14:30:00,21.62,21.75,21.62,21.75,1700.0,21.62,21.75,21.62,21.75,1700.0
2024-01-22 15:00:00,21.71,21.85,21.71,21.85,1400.0,21.71,21.85,21.71,21.85,1400.0
2024-01-22 15:30:00,21.91,22.06,21.91,22.04,7550.0,21.91,22.06,21.91,22.04,7550.0
2024-01-23 09:30:00,22.56,22.56,22.06,22.15,2874.0,22.56,22.56,22.06,22.15,2874.0
2024-01-23 10:00:00,22.21,22.41,22.21,22.32,4349.0,22.21,22.41,22.21,22.32,4349.0
2024-01-23 10:30:00,22.3,22.33,22.29,22.33,1300.0,22.3,22.33,22.29,22.33,1300.0
2024-01-23 11:00:00,22.31,22.42,22.29,22.39,2000.0,22.31,22.42,22.29,22.39,2000.0
2024-01-23 11:30:00,22.34,22.5,22.32,22.5,700.0,22.34,22.5,22.32,22.5,700.0
2024-01-23 12:00:00,22.44,22.49,22.44,22.45,500.0,22.44,22.49,22.44,22.45,500.0
2024-01-23 12:30:00,22.36,22.43,22.36,22.43,200.0,22.36,22.43,22.36,22.43,200.0
2024-01-23 13:00:00,22.41,22.51,22.41,22.51,1217.0,22.41,22.51,22.41,22.51,1217.0
2024-01-23 13:30:00,22.47,22.57,22.46,22.52,1000.0,22.47,22.57,22.46,22.52,1000.0
2024-01-23 14:00:00,22.52,22.52,22.47,22.47,1200.0,22.52,22.52,22.47,22.47,1200.0
2024-01-23 14:30:00,22.53,22.54,22.44,22.5,4842.0,22.53,22.54,22.44,22.5,4842.0
2024-01-23 15:00:00,22.46,22.53,22.4,22.51,2200.0,22.46,22.53,22.4,22.51,2200.0
2024-01-23 15:30:00,22.51,22.56,22.34,22.36,13850.0,22.51,22.56,22.34,22.36,13850.0
2024-01-24 09:30:00,22.4,22.4,21.95,21.95,1294.0,22.4,22.4,21.95,21.95,1294.0
2024-01-24 10:00:00,21.73,21.92,21.68,21.68,1703.0,21.73,21.92,21.68,21.68,1703.0
2024-01-24 10:30:00,21.74,21.92,21.74,21.78,2313.0,21.74,21.92,21.74,21.78,2313.0
2024-01-24 11:00:00,21.84,21.85,21.7,21.7,1500.0,21.84,21.85,21.7,21.7,1500.0
2024-01-24 11:30:00,21.71,21.96,21.71,21.96,1686.0,21.71,21.96,21.71,21.96,1686.0
2024-01-24 12:00:00,21.93,21.93,21.8,21.87,1400.0,21.93,21.93,21.8,21.87,1400.0
2024-01-24 12:30:00,21.89,21.9,21.84,21.85,1128.0,21.89,21.9,21.84,21.85,1128.0
2024-01-24 13:00:00,21.84,21.84,21.64,21.75,4276.0,21.84,21.84,21.64,21.75,4276.0
2024-01-24 13:30:00,21.75,21.78,21.69,21.75,4858.0,21.75,21.78,21.69,21.75,4858.0
2024-01-24 14:00:00,21.73,21.8,21.72,21.79,2100.0,21.73,21.8,21.72,21.79,2100.0
2024-01-24 14:30:00,21.83,21.93,21.82,21.93,1159.0,21.83,21.93,21.82,21.93,1159.0
2024-01-24 15:00:00,21.99,22.05,21.86,21.86,1400.0,21.99,22.05,21.86,21.86,1400.0
2024-01-24 15:30:00,21.84,22.02,21.79,21.9,19695.0,21.84,22.02,21.79,21.9,19695.0
2024-01-25 09:30:00,22.42,22.42,21.91,22.03,1400.0,22.42,22.42,21.91,22.03,1400.0
2024-01-25 10:00:00,21.98,22.09,21.98,22.04,1891.0,21.98,22.09,21.98,22.04,1891.0
2024-01-25 10:30:00,22.05,22.05,21.75,21.77,2168.0,22.05,22.05,21.75,21.77,2168.0
2024-01-25 11:00:00,21.72,21.88,21.72,21.84,1100.0,21.72,21.88,21.72,21.84,1100.0
2024-01-25 11:30:00,21.83,21.83,21.83,21.83,200.0,21.83,21.83,21.83,21.83,200.0
2024-01-25 12:00:00,21.79,21.79,21.73,21.74,700.0,21.79,21.79,21.73,21.74,700.0
2024-01-25 12:30:00,21.7,21.7,21.5,21.54,1376.0,21.7,21.7,21.5,21.54,1376.0
2024-01-25 13:00:00,21.7,21.7,21.51,21.52,600.0,21.7,21.7,21.51,21.52,600.0
2024-01-25 13:30:00,21.5,21.5,21.49,21.49,200.0,21.5,21.5,21.49,21.49,200.0
2024-01-25 14:00:00,21.46,21.46,21.37,21.38,600.0,21.46,21.46,21.37,21.38,600.0
2024-01-25 14:30:00,21.37,21.4,21.29,21.35,1200.0,21.37,21.4,21.29,21.35,1200.0
2024-01-25 15:00:00,21.34,21.36,21.28,21.29,1600.0,21.34,21.36,21.28,21.29,1600.0
2024-01-25 15:30:00,21.35,21.48,21.28,21.28,5694.0,21.35,21.48,21.28,21.28,5694.0
2024-01-26 09:30:00,21.11,21.42,21.11,21.21,944.0,21.11,21.42,21.11,21.21,944.0
2024-01-26 10:00:00,21.22,21.29,21.18,21.24,1500.0,21.22,21.29,21.18,21.24,1500.0
2024-01-26 10:30:00,21.28,21.32,21.21,21.21,1500.0,21.28,21.32,21.21,21.21,1500.0
2024-01-26 11:00:00,21.17,21.19,21.09,21.1,1128.0,21.17,21.19,21.09,21.1,1128.0
2024-01-26 11:30:00,20.93,21.01,20.9,21.01,1515.0,20.93,21.01,20.9,21.01,1515.0
2024-01-26 12:00:00,21.01,21.01,20.94,20.94,1100.0,21.01,21.01,20.94,20.94,1100.0
2024-01-26 12:30:00,20.93,20.93,20.86,20.88,1400.0,20.93,20.93,20.86,20.88,1400.0
2024-01-26 13:00:00,20.87,20.88,20.82,20.82,833.0,20.87,20.88,20.82,20.82,833.0
2024-01-26 13:30:00,20.89,20.89,20.76,20.76,700.0,20.89,20.89,20.76,20.76,700.0
2024-01-26 14:00:00,20.72,20.74,20.66,20.66,800.0,20.72,20.74,20.66,20.66,800.0
2024-01-26 14:30:00,20.67,20.76,20.66,20.73,700.0,20.67,20.76,20.66,20.73,700.0
2024-01-26 15:00:00,20.65,20.74,20.65,20.7,1200.0,20.65,20.74,20.65,20.7,1200.0
2024-01-26 15:30:00,20.68,20.7,20.58,20.58,7623.0,20.68,20.7,20.58,20.58,7623.0
2024-01-29 09:30:00,20.4,20.45,20.4,20.42,700.0,20.4,20.45,20.4,20.42,700.0
2024-01-29 10:00:00,20.41,20.56,20.29,20.52,1213.0,20.41,20.56,20.29,20.52,1213.0
2024-01-29 10:30:00,20.54,20.63,20.54,20.61,700.0,20.54,20.63,20.54,20.61,700.0
2024-01-29 11:00:00,20.61,20.65,20.6,20.65,400.0,20.61,20.65,20.6,20.65,400.0
2024-01-29 11:30:00,20.63,20.67,20.63,20.66,908.0,20.63,20.67,20.63,20.66,908.0
2024-01-29 12:00:00,20.67,20.75,20.66,20.75,1109.0,20.67,20.75,20.66,20.75,1109.0
2024-01-29 12:30:00,20.78,20.82,20.77,20.81,946.0,20.78,20.82,20.77,20.81,946.0
2024-01-29 13:00:00,20.81,20.82,20.8,20.82,400.0,20.81,20.82,20.8,20.82,400.0
2024-01-29 13:30:00,20.83,20.86,20.83,20.84,1100.0,20.83,20.86,20.83,20.84,1100.0
2024-01-29 14:00:00,20.88,20.89,20.75,20.76,400.0,20.88,20.89,20.75,20.76,400.0
2024-01-29 14:30:00,20.82,20.86,20.82,20.86,400.0,20.82,20.86,20.82,20.86,400.0
2024-01-29 15:00:00,20.88,21.17,20.87,21.17,2036.0,20.88,21.17,20.87,21.17,2036.0
2024-01-29 15:30:00,21.23,21.36,21.2,21.36,3571.0,21.23,21.36,21.2,21.36,3571.0
2024-01-30 09:30:00,21.28,21.28,21.24,21.24,200.0,21.28,21.28,21.24,21.24,200.0
2024-01-30 10:00:00,21.0,21.0,20.86,20.86,700.0,21.0,21.0,20.86,20.86,700.0
2024-01-30 10:30:00,20.9,20.95,20.78,20.78,600.0,20.9,20.95,20.78,20.78,600.0
2024-01-30 11:00:00,20.8,20.95,20.75,20.95,2010.0,20.8,20.95,20.75,20.95,2010.0
2024-01-30 11:30:00,20.92,20.97,20.92,20.94,1200.0,20.92,20.97,20.92,20.94,1200.0
2024-01-30 12:00:00,20.94,21.02,20.93,20.98,1921.0,20.94,21.02,20.93,20.98,1921.0
2024-01-30 12:30:00,21.01,21.01,20.68,20.68,2050.0,21.01,21.01,20.68,20.68,2050.0
2024-01-30 13:00:00,20.66,20.73,20.64,20.73,1300.0,20.66,20.73,20.64,20.73,1300.0
2024-01-30 13:30:00,20.78,20.78,20.64,20.65,2425.0,20.78,20.78,20.64,20.65,2425.0
2024-01-30 14:00:00,20.66,20.68,20.57,20.64,1300.0,20.66,20.68,20.57,20.64,1300.0
2024-01-30 14:30:00,20.65,20.67,20.61,20.67,2600.0,20.65,20.67,20.61,20.67,2600.0
2024-01-30 15:00:00,20.68,20.79,20.68,20.73,2123.0,20.68,20.79,20.68,20.73,2123.0
2024-01-30 15:30:00,20.72,20.77,20.69,20.76,5894.0,20.72,20.77,20.69,20.76,5894.0
2024-01-31 09:30:00,20.61,20.61,20.3,20.42,1100.0,20.61,20.61,20.3,20.42,1100.0
2024-01-31 10:00:00,20.41,20.44,20.31,20.42,1527.0,20.41,20.44,20.31,20.42,1527.0
2024-01-31 10:30:00,20.4,20.4,20.3,20.39,1600.0,20.4,20.4,20.3,20.39,1600.0
2024-01-31 11:00:00,20.43,20.44,20.34,20.34,1901.0,20.43,20.44,20.34,20.34,1901.0
2024-01-31 11:30:00,20.39,20.45,20.33,20.44,1473.0,20.39,20.45,20.33,20.44,1473.0
2024-01-31 12:00:00,20.43,20.51,20.43,20.51,1200.0,20.43,20.51,20.43,20.51,1200.0
2024-01-31 12:30:00,20.53,20.53,20.38,20.4,1300.0,20.53,20.53,20.38,20.4,1300.0
2024-01-31 13:00:00,20.44,20.44,20.25,20.31,2175.0,20.44,20.44,20.25,20.31,2175.0
2024-01-31 13:30:00,20.33,20.34,20.26,20.26,1036.0,20.33,20.34,20.26,20.26,1036.0
2024-01-31 14:00:00,20.28,20.28,20.15,20.21,2335.0,20.28,20.28,20.15,20.21,2335.0
2024-01-31 14:30:00,20.18,20.65,20.18,20.5,1328.0,20.18,20.65,20.18,20.5,1328.0
2024-01-31 15:00:00,20.44,20.44,20.14,20.22,3901.0,20.44,20.44,20.14,20.22,3901.0
2024-01-31 15:30:00,20.13,20.13,19.81,19.85,9591.0,20.13,20.13,19.81,19.85,9591.0
2024-02-01 09:30:00,19.9,19.95,19.66,19.66,1600.0,19.9,19.95,19.66,19.66,1600.0
2024-02-01 10:00:00,19.58,19.84,19.58,19.76,2100.0,19.58,19.84,19.58,19.76,2100.0
2024-02-01 10:30:00,19.88,19.88,19.43,19.43,1300.0,19.88,19.88,19.43,19.43,1300.0
2024-02-01 11:00:00,19.55,19.58,19.52,19.52,1660.0,19.55,19.58,19.52,19.52,1660.0
2024-02-01 11:30:00,19.54,19.73,19.53,19.73,1000.0,19.54,19.73,19.53,19.73,1000.0
2024-02-01 12:00:00,19.74,19.91,19.73,19.76,1934.0,19.74,19.91,19.73,19.76,1934.0
2024-02-01 12:30:00,19.75,19.85,19.71,19.85,1416.0,19.75,19.85,19.71,19.85,1416.0
2024-02-01 13:00:00,19.8,19.8,19.65,19.73,2356.0,19.8,19.8,19.65,19.73,2356.0
2024-02-01 13:30:00,19.79,19.86,19.72,19.85,1100.0,19.79,19.86,19.72,19.85,1100.0
2024-02-01 14:00:00,19.84,19.86,19.78,19.8,940.0,19.84,19.86,19.78,19.8,940.0
2024-02-01 14:30:00,19.74,19.85,19.74,19.79,1467.0,19.74,19.85,19.74,19.79,1467.0
2024-02-01 15:00:00,19.8,19.85,19.79,19.84,1400.0,19.8,19.85,19.79,19.84,1400.0
2024-02-01 15:30:00,19.86,19.89,19.73,19.78,11642.0,19.86,19.89,19.73,19.78,11642.0
2024-02-02 09:30:00,19.38,19.42,19.28,19.37,1650.0,19.38,19.42,19.28,19.37,1650.0
2024-02-02 10:00:00,19.43,19.46,19.18,19.2,1800.0,19.43,19.46,19.18,19.2,1800.0
2024-02-02 10:30:00,19.2,19.31,19.17,19.27,1000.0,19.2,19.31,19.17,19.27,1000.0
2024-02-02 11:00:00,19.26,19.5,19.26,19.5,1023.0,19.26,19.5,19.26,19.5,1023.0
2024-02-02 11:30:00,19.49,19.5,19.43,19.43,1065.0,19.49,19.5,19.43,19.43,1065.0
2024-02-02 12:00:00,19.46,19.46,19.38,19.38,500.0,19.46,19.46,19.38,19.38,500.0
2024-02-02 12:30:00,19.4,19.4,19.15,19.16,1300.0,19.4,19.4,19.15,19.16,1300.0
2024-02-02 13:00:00,19.23,19.38,19.21,19.34,1445.0,19.23,19.38,19.21,19.34,1445.0
2024-02-02 13:30:00,19.32,19.32,19.3,19.3,300.0,19.32,19.32,19.3,19.3,300.0
2024-02-02 14:00:00,19.4,19.58,19.4,19.52,1446.0,19.4,19.58,19.4,19.52,1446.0
2024-02-02 14:30:00,19.54,19.59,19.53,19.57,1603.0,19.54,19.59,19.53,19.57,1603.0
2024-02-02 15:00:00,19.58,19.58,19.44,19.44,1765.0,19.58,19.58,19.44,19.44,1765.0
2024-02-02 15:30:00,19.48,19.48,19.39,19.42,4217.0,19.48,19.48,19.39,19.42,4217.0
2024-02-05 09:30:00,19.11,19.19,19.03,19.03,1311.0,19.11,19.19,19.03,19.03,1311.0
2024-02-05 10:00:00,19.0,19.01,18.74,18.88,1300.0,19.0,19.01,18.74,18.88,1300.0
2024-02-05 10:30:00,18.93,18.96,18.78,18.88,1768.0,18.93,18.96,18.78,18.88,1768.0
2024-02-05 11:00:00,18.85,19.08,18.84,19.07,1700.0,18.85,19.08,18.84,19.07,1700.0
2024-02-05 11:30:00,18.96,18.97,18.84,18.95,1920.0,18.96,18.97,18.84,18.95,1920.0
2024-02-05 12:00:00,19.03,19.18,19.03,19.15,1315.0,19.03,19.18,19.03,19.15,1315.0
2024-02-05 12:30:00,19.16,19.32,19.16,19.32,1226.0,19.16,19.32,19.16,19.32,1226.0
2024-02-05 13:00:00,19.36,19.51,19.35,19.48,2021.0,19.36,19.51,19.35,19.48,2021.0
2024-02-05 13:30:00,19.45,19.54,19.43,19.48,1627.0,19.45,19.54,19.43,19.48,1627.0
2024-02-05 14:00:00,19.43,19.49,19.42,19.49,742.0,19.43,19.49,19.42,19.49,742.0
2024-02-05 14:30:00,19.48,19.51,19.45,19.45,1063.0,19.48,19.51,19.45,19.45,1063.0
2024-02-05 15:00:00,19.41,19.41,19.24,19.31,1700.0,19.41,19.41,19.24,19.31,1700.0
2024-02-05 15:30:00,19.28,19.38,19.26,19.3,4733.0,19.28,19.38,19.26,19.3,4733.0
2024-02-06 09:30:00,19.18,19.28,19.0,19.26,1495.0,19.18,19.28,19.0,19.26,1495.0
2024-02-06 10:00:00,19.13,19.32,19.12,19.24,1808.0,19.13,19.32,19.12,19.24,1808.0
2024-02-06 10:30:00,19.3,19.3,19.21,19.23,927.0,19.3,19.3,19.21,19.23,927.0
2024-02-06 11:00:00,19.18,19.35,19.18,19.35,1200.0,19.18,19.35,19.18,19.35,1200.0
2024-02-06 11:30:00,19.37,19.43,19.3,19.3,800.0,19.37,19.43,19.3,19.3,800.0
2024-02-06 12:00:00,19.3,19.35,19.3,19.33,900.0,19.3,19.35,19.3,19.33,900.0
2024-02-06 12:30:00,19.37,19.39,19.35,19.35,500.0,19.37,19.39,19.35,19.35,500.0
2024-02-06 13:00:00,19.3,19.3,19.2,19.2,400.0,19.3,19.3,19.2,19.2,400.0
2024-02-06 13:30:00,19.21,19.3,19.21,19.24,500.0,19.21,19.3,19.21,19.24,500.0
2024-02-06 14:00:00,19.26,19.38,19.16,19.38,1000.0,19.26,19.38,19.16,19.38,1000.0
2024-02-06 14:30:00,19.47,19.55,19.43,19.51,600.0,19.47,19.55,19.43,19.51,600.0
2024-02-06 15:00:00,19.49,19.49,19.35,19.39,2000.0,19.49,19.49,19.35,19.39,2000.0
2024-02-06 15:30:00,19.38,19.45,19.32,19.45,3992.0,19.38,19.45,19.32,19.45,3992.0
2024-02-07 09:30:00,19.39,19.39,19.39,19.39,100.0,19.39,19.39,19.39,19.39,100.0
2024-02-07 10:00:00,19.46,19.63,19.46,19.63,1000.0,19.46,19.63,19.46,19.63,1000.0
2024-02-07 10:30:00,19.85,19.89,19.73,19.87,1588.0,19.85,19.89,19.73,19.87,1588.0
2024-02-07 11:00:00,19.79,19.83,19.76,19.79,1000.0,19.79,19.83,19.76,19.79,1000.0
2024-02-07 11:30:00,19.75,19.82,19.72,19.76,700.0,19.75,19.82,19.72,19.76,700.0
2024-02-07 12:00:00,19.75,19.75,19.65,19.7,900.0,19.75,19.75,19.65,19.7,900.0
2024-02-07 12:30:00,19.69,19.71,19.66,19.66,972.0,19.69,19.71,19.66,19.66,972.0
2024-02-07 13:00:00,19.74,19.97,19.74,19.97,1200.0,19.74,19.97,19.74,19.97,1200.0
2024-02-07 13:30:00,20.02,20.02,19.93,19.98,1417.0,20.02,20.02,19.93,19.98,1417.0
2024-02-07 14:00:00,20.0,20.0,19.89,19.9,543.0,20.0,20.0,19.89,19.9,543.0
2024-02-07 14:30:00,19.9,19.92,19.85,19.92,1000.0,19.9,19.92,19.85,19.92,1000.0
2024-02-07 15:00:00,19.91,19.91,19.82,19.82,2364.0,19.91,19.91,19.82,19.82,2364.0
2024-02-07 15:30:00,19.83,19.84,19.74,19.84,5274.0,19.83,19.84,19.74,19.84,5274.0
2024-02-08 09:30:00,20.14,20.14,20.14,20.14,100.0,20.14,20.14,20.14,20.14,100.0
2024-02-08 10:00:00,20.25,20.42,20.24,20.41,925.0,20.25,20.42,20.24,20.41,925.0
2024-02-08 10:30:00,20.49,20.59,20.49,20.59,300.0,20.49,20.59,20.49,20.59,300.0
2024-02-08 11:00:00,20.64,20.65,20.44,20.44,2000.0,20.64,20.65,20.44,20.44,2000.0
2024-02-08 11:30:00,20.43,20.54,20.43,20.54,1057.0,20.43,20.54,20.43,20.54,1057.0
2024-02-08 12:00:00,20.51,20.58,20.49,20.57,1382.0,20.51,20.58,20.49,20.57,1382.0
2024-02-08 12:30:00,20.55,20.55,20.36,20.36,900.0,20.55,20.55,20.36,20.36,900.0
2024-02-08 13:00:00,20.43,20.43,20.37,20.43,890.0,20.43,20.43,20.37,20.43,890.0
2024-02-08 13:30:00,20.44,20.48,20.43,20.46,600.0,20.44,20.48,20.43,20.46,600.0
2024-02-08 14:00:00,20.46,20.46,20.46,20.46,0.0,20.46,20.46,20.46,20.46,0.0
2024-02-08 14:30:00,20.31,20.39,20.31,20.35,1400.0,20.31,20.39,20.31,20.35,1400.0
2024-02-08 15:00:00,20.35,20.38,20.34,20.37,935.0,20.35,20.38,20.34,20.37,935.0
2024-02-08 15:30:00,20.26,20.35,20.22,20.25,3392.0,20.26,20.35,20.22,20.25,3392.0
2024-02-09 09:30:00,20.52,21.07,20.42,21.07,1376.0,20.52,21.07,20.42,21.07,1376.0
2024-02-09 10:00:00,21.11,21.18,20.92,20.99,3077.0,21.11,21.18,20.92,20.99,3077.0
2024-02-09 10:30:00,20.97,20.97,20.9,20.9,500.0,20.97,20.97,20.9,20.9,500.0
2024-02-09 11:00:00,21.0,21.0,20.68,20.71,916.0,21.0,21.0,20.68,20.71,916.0
2024-02-09 11:30:00,20.7,20.92,20.7,20.92,1300.0,20.7,20.92,20.7,20.92,1300.0
2024-02-09 12:00:00,20.97,20.97,20.91,20.91,1000.0,20.97,20.97,20.91,20.91,1000.0
2024-02-09 12:30:00,20.93,21.05,20.93,21.03,1356.0,20.93,21.05,20.93,21.03,1356.0
2024-02-09 13:00:00,21.05,21.08,21.03,21.06,1300.0,21.05,21.08,21.03,21.06,1300.0
2024-02-09 13:30:00,21.1,21.1,20.99,21.01,1300.0,21.1,21.1,20.99,21.01,1300.0
2024-02-09 14:00:00,21.01,21.05,21.0,21.0,1300.0,21.01,21.05,21.0,21.0,1300.0
2024-02-09 14:30:00,20.95,21.0,20.94,20.94,606.0,20.95,21.0,20.94,20.94,606.0
2024-02-09 15:00:00,20.93,21.04,20.93,21.0,1657.0,20.93,21.04,20.93,21.0,1657.0
2024-02-09 15:30:00,21.0,21.05,20.95,21.01,5480.0,21.0,21.05,20.95,21.01,5480.0
2024-02-12 09:30:00,21.21,21.42,21.21,21.39,2036.0,21.21,21.42,21.21,21.39,2036.0
2024-02-12 10:00:00,21.35,21.35,21.24,21.33,500.0,21.35,21.35,21.24,21.33,500.0
2024-02-12 10:30:00,21.46,21.49,21.46,21.49,600.0,21.46,21.49,21.46,21.49,600.0
2024-02-12 11:00:00,21.45,21.45,21.37,21.43,800.0,21.45,21.45,21.37,21.43,800.0
2024-02-12 11:30:00,21.36,21.51,21.36,21.43,800.0,21.36,21.51,21.36,21.43,800.0
2024-02-12 12:00:00,21.36,21.4,21.36,21.4,402.0,21.36,21.4,21.36,21.4,402.0
2024-02-12 12:30:00,21.35,21.4,21.29,21.32,2757.0,21.35,21.4,21.29,21.32,2757.0
2024-02-12 13:00:00,21.38,21.47,21.36,21.36,600.0,21.38,21.47,21.36,21.36,600.0
2024-02-12 13:30:00,21.34,21.34,21.25,21.28,3100.0,21.34,21.34,21.25,21.28,3100.0
2024-02-12 14:00:00,21.2,21.23,20.99,21.02,7751.0,21.2,21.23,20.99,21.02,7751.0
2024-02-12 14:30:00,21.02,21.07,20.94,21.03,6593.0,21.02,21.07,20.94,21.03,6593.0
2024-02-12 15:00:00,21.04,21.15,21.03,21.09,6231.0,21.04,21.15,21.03,21.09,6231.0
2024-02-12 15:30:00,21.06,21.11,20.97,21.0,7080.0,21.06,21.11,20.97,21.0,7080.0
2024-02-13 09:30:00,19.57,19.69,19.36,19.49,4373.0,19.57,19.69,19.36,19.49,4373.0
2024-02-13 10:00:00,19.45,19.52,19.16,19.45,6955.0,19.45,19.52,19.16,19.45,6955.0
2024-02-13 10:30:00,19.57,19.61,19.44,19.55,14071.0,19.57,19.61,19.44,19.55,14071.0
2024-02-13 11:00:00,19.54,19.83,19.53,19.6,7534.0,19.54,19.83,19.53,19.6,7534.0
2024-02-13 11:30:00,19.6,19.7,19.6,19.63,1243.0,19.6,19.7,19.6,19.63,1243.0
2024-02-13 12:00:00,19.6,19.61,19.49,19.58,1400.0,19.6,19.61,19.49,19.58,1400.0
2024-02-13 12:30:00,19.6,19.71,19.56,19.57,1073.0,19.6,19.71,19.56,19.57,1073.0
2024-02-13 13:00:00,19.6,19.6,19.54,19.59,1302.0,19.6,19.6,19.54,19.59,1302.0
2024-02-13 13:30:00,19.58,19.6,19.49,19.49,1500.0,19.58,19.6,19.49,19.49,1500.0
2024-02-13 14:00:00,19.52,19.53,19.47,19.47,2200.0,19.52,19.53,19.47,19.47,2200.0
2024-02-13 14:30:00,19.48,19.48,19.31,19.36,2575.0,19.48,19.48,19.31,19.36,2575.0
2024-02-13 15:00:00,19.3,19.32,19.2,19.26,3465.0,19.3,19.32,19.2,19.26,3465.0
2024-02-13 15:30:00,19.28,19.3,19.13,19.29,6844.0,19.28,19.3,19.13,19.29,6844.0
2024-02-14 09:30:00,19.59,20.03,19.58,19.97,1748.0,19.59,20.03,19.58,19.97,1748.0
2024-02-14 10:00:00,20.0,20.0,19.88,19.9,1123.0,20.0,20.0,19.88,19.9,1123.0
2024-02-14 10:30:00,19.94,19.94,19.73,19.73,1000.0,19.94,19.94,19.73,19.73,1000.0
2024-02-14 11:00:00,19.68,19.86,19.63,19.86,1300.0,19.68,19.86,19.63,19.86,1300.0
2024-02-14 11:30:00,19.93,19.97,19.75,19.75,1500.0,19.93,19.97,19.75,19.75,1500.0
2024-02-14 12:00:00,19.72,19.72,19.63,19.72,1968.0,19.72,19.72,19.63,19.72,1968.0
2024-02-14 12:30:00,19.77,19.82,19.76,19.82,1200.0,19.77,19.82,19.76,19.82,1200.0
2024-02-14 13:00:00,19.81,19.94,19.78,19.92,1883.0,19.81,19.94,19.78,19.92,1883.0
2024-02-14 13:30:00,19.92,20.08,19.92,20.07,2100.0,19.92,20.08,19.92,20.07,2100.0
2024-02-14 14:00:00,19.99,20.02,19.91,19.98,1257.0,19.99,20.02,19.91,19.98,1257.0
2024-02-14 14:30:00,19.99,20.25,19.99,20.22,2454.0,19.99,20.25,19.99,20.22,2454.0
2024-02-14 15:00:00,20.22,20.29,20.19,20.25,5200.0,20.22,20.29,20.19,20.25,5200.0
2024-02-14 15:30:00,20.24,20.31,20.13,20.24,7078.0,20.24,20.31,20.13,20.24,7078.0
2024-02-15 09:30:00,20.4,20.61,20.4,20.47,1158.0,20.4,20.61,20.4,20.47,1158.0
2024-02-15 10:00:00,20.38,20.6,20.34,20.55,1900.0,20.38,20.6,20.34,20.55,1900.0
2024-02-15 10:30:00,20.41,20.41,20.19,20.21,733.0,20.41,20.41,20.19,20.21,733.0
2024-02-15 11:00:00,20.13,20.13,20.05,20.09,1400.0,20.13,20.13,20.05,20.09,1400.0
2024-02-15 11:30:00,20.01,20.02,19.89,19.99,1352.0,20.01,20.02,19.89,19.99,1352.0
2024-02-15 12:00:00,19.96,20.01,19.92,20.01,3660.0,19.96,20.01,19.92,20.01,3660.0
2024-02-15 12:30:00,20.01,20.03,19.94,19.98,1500.0,20.01,20.03,19.94,19.98,1500.0
2024-02-15 13:00:00,19.97,20.25,19.97,20.25,1501.0,19.97,20.25,19.97,20.25,1501.0
2024-02-15 13:30:00,20.27,20.36,20.25,20.28,1100.0,20.27,20.36,20.25,20.28,1100.0
2024-02-15 14:00:00,20.32,20.32,20.17,20.19,2105.0,20.32,20.32,20.17,20.19,2105.0
2024-02-15 14:30:00,20.21,20.22,20.11,20.11,1700.0,20.21,20.22,20.11,20.11,1700.0
2024-02-15 15:00:00,20.1,20.1,19.77,19.87,2469.0,20.1,20.1,19.77,19.87,2469.0
2024-02-15 15:30:00,19.85,19.97,19.81,19.94,13474.0,19.85,19.97,19.81,19.94,13474.0
2024-02-16 09:30:00,19.76,19.76,19.27,19.29,1000.0,19.76,19.76,19.27,19.29,1000.0
2024-02-16 10:00:00,19.29,19.75,19.29,19.59,2816.0,19.29,19.75,19.29,19.59,2816.0
2024-02-16 10:30:00,19.65,19.94,19.65,19.89,1972.0,19.65,19.94,19.65,19.89,1972.0
2024-02-16 11:00:00,19.96,20.18,19.96,20.13,1100.0,19.96,20.18,19.96,20.13,1100.0
2024-02-16 11:30:00,20.14,20.21,20.11,20.2,1776.0,20.14,20.21,20.11,20.2,1776.0
2024-02-16 12:00:00,20.16,20.16,20.0,20.02,500.0,20.16,20.16,20.0,20.02,500.0
2024-02-16 12:30:00,20.18,20.18,20.08,20.1,1315.0,20.18,20.18,20.08,20.1,1315.0
2024-02-16 13:00:00,20.04,20.06,19.93,20.06,1600.0,20.04,20.06,19.93,20.06,1600.0
2024-02-16 13:30:00,20.07,20.08,20.04,20.04,1226.0,20.07,20.08,20.04,20.04,1226.0
2024-02-16 14:00:00,20.02,20.09,20.02,20.05,9922.0,20.02,20.09,20.02,20.05,9922.0
2024-02-16 14:30:00,20.05,20.05,19.87,19.91,1900.0,20.05,20.05,19.87,19.91,1900.0
2024-02-16 15:00:00,19.89,19.9,19.81,19.9,1457.0,19.89,19.9,19.81,19.9,1457.0
2024-02-16 15:30:00,19.91,19.95,19.89,19.92,9703.0,19.91,19.95,19.89,19.92,9703.0
2024-02-20 09:30:00,19.74,20.01,19.48,19.63,2357.0,19.74,20.01,19.48,19.63,2357.0
2024-02-20 10:00:00,19.63,19.68,19.61,19.68,900.0,19.63,19.68,19.61,19.68,900.0
2024-02-20 10:30:00,19.69,19.92,19.69,19.9,1200.0,19.69,19.92,19.69,19.9,1200.0
2024-02-20 11:00:00,19.96,20.02,19.93,19.97,1314.0,19.96,20.02,19.93,19.97,1314.0
2024-02-20 11:30:00,19.9,19.97,19.9,19.97,800.0,19.9,19.97,19.9,19.97,800.0
2024-02-20 12:00:00,19.9,19.95,19.87,19.87,1200.0,19.9,19.95,19.87,19.87,1200.0
2024-02-20 12:30:00,19.9,19.95,19.9,19.95,709.0,19.9,19.95,19.9,19.95,709.0
2024-02-20 13:00:00,19.98,20.22,19.98,20.22,2674.0,19.98,20.22,19.98,20.22,2674.0
2024-02-20 13:30:00,20.26,20.34,20.2,20.29,2180.0,20.26,20.34,20.2,20.29,2180.0
2024-02-20 14:00:00,20.15,20.15,19.89,19.94,1995.0,20.15,20.15,19.89,19.94,1995.0
2024-02-20 14:30:00,20.0,20.01,19.91,19.97,2383.0,20.0,20.01,19.91,19.97,2383.0
2024-02-20 15:00:00,19.93,20.1,19.93,20.09,1240.0,19.93,20.1,19.93,20.09,1240.0
2024-02-20 15:30:00,20.07,20.13,20.02,20.05,6998.0,20.07,20.13,20.02,20.05,6998.0
2024-02-21 09:30:00,19.78,19.78,19.69,19.71,1000.0,19.78,19.78,19.69,19.71,1000.0
2024-02-21 10:00:00,19.57,19.64,19.54,19.54,1544.0,19.57,19.64,19.54,19.54,1544.0
2024-02-21 10:30:00,19.46,19.59,19.42,19.58,900.0,19.46,19.59,19.42,19.58,900.0
2024-02-21 11:00:00,19.59,19.89,19.59,19.89,1283.0,19.59,19.89,19.59,19.89,1283.0
2024-02-21 11:30:00,19.86,19.87,19.84,19.87,500.0,19.86,19.87,19.84,19.87,500.0
2024-02-21 12:00:00,19.83,19.85,19.83,19.85,200.0,19.83,19.85,19.83,19.85,200.0
2024-02-21 12:30:00,19.88,19.93,19.85,19.93,500.0,19.88,19.93,19.85,19.93,500.0
2024-02-21 13:00:00,19.93,20.02,19.85,20.01,700.0,19.93,20.02,19.85,20.01,700.0
2024-02-21 13:30:00,19.98,20.07,19.98,20.07,500.0,19.98,20.07,19.98,20.07,500.0
2024-02-21 14:00:00,20.08,20.08,19.86,19.86,1300.0,20.08,20.08,19.86,19.86,1300.0
2024-02-21 14:30:00,19.86,19.9,19.84,19.86,1105.0,19.86,19.9,19.84,19.86,1105.0
2024-02-21 15:00:00,19.86,19.87,19.8,19.87,2708.0,19.86,19.87,19.8,19.87,2708.0
2024-02-21 15:30:00,19.88,20.09,19.88,20.09,3376.0,19.88,20.09,19.88,20.09,3376.0
2024-02-22 09:30:00,20.31,20.48,20.31,20.43,700.0,20.31,20.48,20.31,20.43,700.0
2024-02-22 10:00:00,20.4,20.61,20.4,20.45,900.0,20.4,20.61,20.4,20.45,900.0
2024-02-22 10:30:00,20.49,20.86,20.45,20.86,48403.0,20.49,20.86,20.45,20.86,48403.0
2024-02-22 11:00:00,20.89,21.21,20.89,21.12,8354.0,20.89,21.21,20.89,21.12,8354.0
2024-02-22 11:30:00,21.14,21.31,21.14,21.17,3432.0,21.14,21.31,21.14,21.17,3432.0
2024-02-22 12:00:00,21.18,21.22,21.14,21.22,1419.0,21.18,21.22,21.14,21.22,1419.0
2024-02-22 12:30:00,21.24,21.24,21.11,21.18,1757.0,21.24,21.24,21.11,21.18,1757.0
2024-02-22 13:00:00,21.17,21.17,21.0,21.06,1604.0,21.17,21.17,21.0,21.06,1604.0
2024-02-22 13:30:00,21.12,21.29,21.11,21.29,2208.0,21.12,21.29,21.11,21.29,2208.0
2024-02-22 14:00:00,21.3,21.4,21.28,21.4,2198.0,21.3,21.4,21.28,21.4,2198.0
2024-02-22 14:30:00,21.28,21.28,20.99,21.0,3273.0,21.28,21.28,20.99,21.0,3273.0
2024-02-22 15:00:00,20.98,20.99,20.9,20.9,3070.0,20.98,20.99,20.9,20.9,3070.0
2024-02-22 15:30:00,20.86,20.93,20.79,20.83,12924.0,20.86,20.93,20.79,20.83,12924.0
2024-02-23 09:30:00,20.76,20.76,20.25,20.25,3073.0,20.76,20.76,20.25,20.25,3073.0
2024-02-23 10:00:00,20.19,20.2,19.93,20.0,8240.0,20.19,20.2,19.93,20.0,8240.0
2024-02-23 10:30:00,19.83,20.15,19.78,20.11,1900.0,19.83,20.15,19.78,20.11,1900.0
2024-02-23 11:00:00,20.07,20.27,20.0,20.27,2936.0,20.07,20.27,20.0,20.27,2936.0
2024-02-23 11:30:00,20.28,20.28,20.19,20.28,2573.0,20.28,20.28,20.19,20.28,2573.0
2024-02-23 12:00:00,20.33,20.42,20.3,20.42,11318.0,20.33,20.42,20.3,20.42,11318.0
2024-02-23 12:30:00,20.26,20.3,20.2,20.3,1658.0,20.26,20.3,20.2,20.3,1658.0
2024-02-23 13:00:00,20.26,20.32,20.26,20.28,1317.0,20.26,20.32,20.26,20.28,1317.0
2024-02-23 13:30:00,20.28,20.36,20.25,20.27,1364.0,20.28,20.36,20.25,20.27,1364.0
2024-02-23 14:00:00,20.29,20.33,20.24,20.24,2158.0,20.29,20.33,20.24,20.24,2158.0
2024-02-23 14:30:00,20.26,20.33,20.23,20.27,2404.0,20.26,20.33,20.23,20.27,2404.0
2024-02-23 15:00:00,20.33,20.35,20.24,20.24,3163.0,20.33,20.35,20.24,20.24,3163.0
2024-02-23 15:30:00,20.26,20.34,20.26,20.32,3438.0,20.26,20.34,20.26,20.32,3438.0
2024-02-26 09:30:00,20.4,20.73,20.4,20.73,1202.0,20.4,20.73,20.4,20.73,1202.0
2024-02-26 10:00:00,20.71,20.89,20.67,20.89,2290.0,20.71,20.89,20.67,20.89,2290.0
2024-02-26 10:30:00,20.81,20.85,20.81,20.82,700.0,20.81,20.85,20.81,20.82,700.0
2024-02-26 11:00:00,20.82,20.9,20.82,20.88,1000.0,20.82,20.9,20.82,20.88,1000.0
2024-02-26 11:30:00,20.87,20.96,20.68,20.77,3421.0,20.87,20.96,20.68,20.77,3421.0
2024-02-26 12:00:00,20.74,20.85,20.74,20.85,857.0,20.74,20.85,20.74,20.85,857.0
2024-02-26 12:30:00,20.8,20.8,20.77,20.77,2590.0,20.8,20.8,20.77,20.77,2590.0
2024-02-26 13:00:00,20.77,20.77,20.68,20.73,6898.0,20.77,20.77,20.68,20.73,6898.0
2024-02-26 13:30:00,20.72,20.82,20.72,20.8,2850.0,20.72,20.82,20.72,20.8,2850.0
2024-02-26 14:00:00,20.86,20.9,20.76,20.79,2464.0,20.86,20.9,20.76,20.79,2464.0
2024-02-26 14:30:00,20.8,20.81,20.73,20.76,1400.0,20.8,20.81,20.73,20.76,1400.0
2024-02-26 15:00:00,20.76,20.79,20.7,20.73,2020.0,20.76,20.79,20.7,20.73,2020.0
2024-02-26 15:30:00,20.73,20.73,20.64,20.66,4694.0,20.73,20.73,20.64,20.66,4694.0
2024-02-27 09:30:00,20.83,20.86,20.66,20.86,5198.0,20.83,20.86,20.66,20.86,5198.0
2024-02-27 10:00:00,20.86,20.96,20.78,20.89,5080.0,20.86,20.96,20.78,20.89,5080.0
2024-02-27 10:30:00,20.93,20.98,20.85,20.86,3610.0,20.93,20.98,20.85,20.86,3610.0
2024-02-27 11:00:00,20.87,20.95,20.76,20.76,3469.0,20.87,20.95,20.76,20.76,3469.0
2024-02-27 11:30:00,20.69,20.72,20.68,20.7,1500.0,20.69,20.72,20.68,20.7,1500.0
2024-02-27 12:00:00,20.71,20.72,20.55,20.57,2700.0,20.71,20.72,20.55,20.57,2700.0
2024-02-27 12:30:00,20.54,20.58,20.5,20.51,2403.0,20.54,20.58,20.5,20.51,2403.0
2024-02-27 13:00:00,20.46,20.55,20.46,20.46,1400.0,20.46,20.55,20.46,20.46,1400.0
2024-02-27 13:30:00,20.5,20.56,20.48,20.56,2681.0,20.5,20.56,20.48,20.56,2681.0
2024-02-27 14:00:00,20.54,20.59,20.53,20.53,2000.0,20.54,20.59,20.53,20.53,2000.0
2024-02-27 14:30:00,20.48,20.59,20.48,20.5,2000.0,20.48,20.59,20.48,20.5,2000.0
2024-02-27 15:00:00,20.5,20.5,20.43,20.45,3750.0,20.5,20.5,20.43,20.45,3750.0
2024-02-27 15:30:00,20.43,20.45,20.36,20.37,6950.0,20.43,20.45,20.36,20.37,6950.0
2024-02-28 09:30:00,20.21,20.25,19.85,20.07,4023.0,20.21,20.25,19.85,20.07,4023.0
2024-02-28 10:00:00,19.99,20.31,19.94,20.31,1230.0,19.99,20.31,19.94,20.31,1230.0
2024-02-28 10:30:00,20.37,20.37,20.21,20.21,1373.0,20.37,20.37,20.21,20.21,1373.0
2024-02-28 11:00:00,20.21,20.31,20.21,20.24,1450.0,20.21,20.31,20.21,20.24,1450.0
2024-02-28 11:30:00,20.27,20.27,20.17,20.2,2600.0,20.27,20.27,20.17,20.2,2600.0
2024-02-28 12:00:00,20.19,20.23,20.17,20.23,4890.0,20.19,20.23,20.17,20.23,4890.0
2024-02-28 12:30:00,20.22,20.22,20.07,20.15,1644.0,20.22,20.22,20.07,20.15,1644.0
2024-02-28 13:00:00,20.16,20.33,20.15,20.33,1759.0,20.16,20.33,20.15,20.33,1759.0
2024-02-28 13:30:00,20.32,20.44,20.32,20.44,500.0,20.32,20.44,20.32,20.44,500.0
2024-02-28 14:00:00,20.4,20.4,20.35,20.35,200.0,20.4,20.4,20.35,20.35,200.0
2024-02-28 14:30:00,20.28,20.43,20.28,20.43,1400.0,20.28,20.43,20.28,20.43,1400.0
2024-02-28 15:00:00,20.41,20.41,20.39,20.39,1058.0,20.41,20.41,20.39,20.39,1058.0
2024-02-28 15:30:00,20.42,20.56,20.4,20.54,7382.0,20.42,20.56,20.4,20.54,7382.0
2024-02-29 09:30:00,21.0,21.2,21.0,21.02,6661.0,21.0,21.2,21.0,21.02,6661.0
2024-02-29 10:00:00,21.02,21.05,20.85,20.93,800.0,21.02,21.05,20.85,20.93,800.0
2024-02-29 10:30:00,20.98,20.98,20.87,20.91,1502.0,20.98,20.98,20.87,20.91,1502.0
2024-02-29 11:00:00,20.9,21.22,20.9,21.22,5486.0,20.9,21.22,20.9,21.22,5486.0
2024-02-29 11:30:00,21.16,21.16,20.95,21.04,1200.0,21.16,21.16,20.95,21.04,1200.0
2024-02-29 12:00:00,21.14,21.29,21.14,21.15,3164.0,21.14,21.29,21.14,21.15,3164.0
2024-02-29 12:30:00,21.1,21.2,21.1,21.2,500.0,21.1,21.2,21.1,21.2,500.0
2024-02-29 13:00:00,21.27,21.32,21.22,21.28,1000.0,21.27,21.32,21.22,21.28,1000.0
2024-02-29 13:30:00,21.33,21.4,21.3,21.4,1031.0,21.33,21.4,21.3,21.4,1031.0
2024-02-29 14:00:00,21.43,21.43,21.18,21.19,3776.0,21.43,21.43,21.18,21.19,3776.0
2024-02-29 14:30:00,21.17,21.21,21.12,21.15,1700.0,21.17,21.21,21.12,21.15,1700.0
2024-02-29 15:00:00,21.11,21.11,21.05,21.05,800.0,21.11,21.11,21.05,21.05,800.0
2024-02-29 15:30:00,21.06,21.24,21.02,21.19,8677.0,21.06,21.24,21.02,21.19,8677.0
2024-03-01 09:30:00,21.22,21.22,21.11,21.16,1379.0,21.22,21.22,21.11,21.16,1379.0
2024-03-01 10:00:00,21.3,21.62,21.26,21.56,6001.0,21.3,21.62,21.26,21.56,6001.0
2024-03-01 10:30:00,21.55,21.6,21.4,21.47,5603.0,21.55,21.6,21.4,21.47,5603.0
2024-03-01 11:00:00,21.47,22.0,21.47,21.94,8419.0,21.47,22.0,21.47,21.94,8419.0
2024-03-01 11:30:00,21.96,22.11,21.96,22.01,15022.0,21.96,22.11,21.96,22.01,15022.0
2024-03-01 12:00:00,22.06,22.06,21.97,21.97,2670.0,22.06,22.06,21.97,21.97,2670.0
2024-03-01 12:30:00,21.95,22.0,21.91,21.97,2733.0,21.95,22.0,21.91,21.97,2733.0
2024-03-01 13:00:00,21.98,22.32,21.98,22.32,14339.0,21.98,22.32,21.98,22.32,14339.0
2024-03-01 13:30:00,22.34,22.34,22.15,22.21,6196.0,22.34,22.34,22.15,22.21,6196.0
2024-03-01 14:00:00,22.23,22.24,22.1,22.13,6897.0,22.23,22.24,22.1,22.13,6897.0
2024-03-01 14:30:00,22.14,22.26,22.09,22.25,10086.0,22.14,22.26,22.09,22.25,10086.0
2024-03-01 15:00:00,22.25,22.27,22.15,22.19,8897.0,22.25,22.27,22.15,22.19,8897.0
2024-03-01 15:30:00,22.18,22.34,22.15,22.29,12440.0,22.18,22.34,22.15,22.29,12440.0
2024-03-04 09:30:00,22.67,22.67,22.24,22.61,8397.0,22.67,22.67,22.24,22.61,8397.0
2024-03-04 10:00:00,22.54,22.62,22.33,22.38,4611.0,22.54,22.62,22.33,22.38,4611.0
2024-03-04 10:30:00,22.39,22.46,22.39,22.41,7969.0,22.39,22.46,22.39,22.41,7969.0
2024-03-04 11:00:00,22.43,22.65,22.43,22.52,9388.0,22.43,22.65,22.43,22.52,9388.0
2024-03-04 11:30:00,22.5,22.5,22.42,22.49,3391.0,22.5,22.5,22.42,22.49,3391.0
2024-03-04 12:00:00,22.49,22.5,22.45,22.46,1608.0,22.49,22.5,22.45,22.46,1608.0
2024-03-04 12:30:00,22.48,22.51,22.45,22.46,1224.0,22.48,22.51,22.45,22.46,1224.0
2024-03-04 13:00:00,22.47,22.52,22.42,22.52,2849.0,22.47,22.52,22.42,22.52,2849.0
2024-03-04 13:30:00,22.5,22.55,22.47,22.47,2048.0,22.5,22.55,22.47,22.47,2048.0
2024-03-04 14:00:00,22.46,22.5,22.36,22.37,4292.0,22.46,22.5,22.36,22.37,4292.0
2024-03-04 14:30:00,22.39,22.41,22.0,22.0,3807.0,22.39,22.41,22.0,22.0,3807.0
2024-03-04 15:00:00,22.01,22.13,21.97,22.01,2827.0,22.01,22.13,21.97,22.01,2827.0
2024-03-04 15:30:00,21.9,21.9,21.71,21.86,4328.0,21.9,21.9,21.71,21.86,4328.0
2024-03-05 09:30:00,21.75,21.8,21.72,21.76,1357.0,21.75,21.8,21.72,21.76,1357.0
2024-03-05 10:00:00,21.75,21.8,21.62,21.65,4068.0,21.75,21.8,21.62,21.65,4068.0
2024-03-05 10:30:00,21.65,21.82,21.65,21.82,2819.0,21.65,21.82,21.65,21.82,2819.0
2024-03-05 11:00:00,21.84,21.85,21.77,21.81,1847.0,21.84,21.85,21.77,21.81,1847.0
2024-03-05 11:30:00,21.83,21.87,21.83,21.84,4334.0,21.83,21.87,21.83,21.84,4334.0
2024-03-05 12:00:00,21.87,21.87,21.87,21.87,100.0,21.87,21.87,21.87,21.87,100.0
2024-03-05 12:30:00,21.89,21.9,21.85,21.85,3587.0,21.89,21.9,21.85,21.85,3587.0
2024-03-05 13:00:00,21.82,21.82,21.73,21.77,3210.0,21.82,21.82,21.73,21.77,3210.0
2024-03-05 13:30:00,21.76,21.76,21.59,21.64,2942.0,21.76,21.76,21.59,21.64,2942.0
2024-03-05 14:00:00,21.59,21.76,21.59,21.76,1700.0,21.59,21.76,21.59,21.76,1700.0
2024-03-05 14:30:00,21.74,21.88,21.74,21.79,4340.0,21.74,21.88,21.74,21.79,4340.0
2024-03-05 15:00:00,21.81,21.83,21.73,21.74,4197.0,21.81,21.83,21.73,21.74,4197.0
2024-03-05 15:30:00,21.7,21.87,21.7,21.84,7059.0,21.7,21.87,21.7,21.84,7059.0
2024-03-06 09:30:00,22.38,22.46,22.34,22.44,1205.0,22.38,22.46,22.34,22.44,1205.0
2024-03-06 10:00:00,22.37,22.43,22.28,22.43,600.0,22.37,22.43,22.28,22.43,600.0
2024-03-06 10:30:00,22.42,22.65,22.4,22.65,2040.0,22.42,22.65,22.4,22.65,2040.0
2024-03-06 11:00:00,22.7,22.91,22.7,22.91,4254.0,22.7,22.91,22.7,22.91,4254.0
2024-03-06 11:30:00,22.89,23.02,22.87,22.96,2213.0,22.89,23.02,22.87,22.96,2213.0
2024-03-06 12:00:00,22.93,23.23,22.9,23.23,3092.0,22.93,23.23,22.9,23.23,3092.0
2024-03-06 12:30:00,23.17,23.24,23.04,23.04,1114.0,23.17,23.24,23.04,23.04,1114.0
2024-03-06 13:00:00,23.07,23.25,23.07,23.21,1637.0,23.07,23.25,23.07,23.21,1637.0
2024-03-06 13:30:00,23.21,23.21,22.98,23.0,957.0,23.21,23.21,22.98,23.0,957.0
2024-03-06 14:00:00,23.05,23.12,22.96,23.06,1876.0,23.05,23.12,22.96,23.06,1876.0
2024-03-06 14:30:00,22.99,23.08,22.9,22.99,5160.0,22.99,23.08,22.9,22.99,5160.0
2024-03-06 15:00:00,22.99,23.46,22.97,23.11,10873.0,22.99,23.46,22.97,23.11,10873.0
2024-03-06 15:30:00,23.09,23.37,23.01,23.31,6526.0,23.09,23.37,23.01,23.31,6526.0
2024-03-07 09:30:00,23.64,23.93,23.64,23.93,2722.0,23.64,23.93,23.64,23.93,2722.0
2024-03-07 10:00:00,23.9,23.92,23.62,23.63,1022.0,23.9,23.92,23.62,23.63,1022.0
2024-03-07 10:30:00,23.6,23.75,23.6,23.75,1500.0,23.6,23.75,23.6,23.75,1500.0
2024-03-07 11:00:00,23.76,23.76,23.68,23.74,1544.0,23.76,23.76,23.68,23.74,1544.0
2024-03-07 11:30:00,23.73,23.73,23.67,23.67,1500.0,23.73,23.73,23.67,23.67,1500.0
2024-03-07 12:00:00,23.46,23.49,23.44,23.46,800.0,23.46,23.49,23.44,23.46,800.0
2024-03-07 12:30:00,23.47,23.47,23.28,23.4,1734.0,23.47,23.47,23.28,23.4,1734.0
2024-03-07 13:00:00,23.4,23.45,23.35,23.41,2113.0,23.4,23.45,23.35,23.41,2113.0
2024-03-07 13:30:00,23.45,23.45,23.45,23.45,100.0,23.45,23.45,23.45,23.45,100.0
2024-03-07 14:00:00,23.33,23.35,23.23,23.34,1593.0,23.33,23.35,23.23,23.34,1593.0
2024-03-07 14:30:00,23.35,23.42,23.29,23.42,600.0,23.35,23.42,23.29,23.42,600.0
2024-03-07 15:00:00,23.38,23.45,23.17,23.24,2577.0,23.38,23.45,23.17,23.24,2577.0
2024-03-07 15:30:00,23.28,23.73,23.28,23.73,8609.0,23.28,23.73,23.28,23.73,8609.0
2024-03-08 09:30:00,24.33,24.54,24.18,24.52,5830.0,24.33,24.54,24.18,24.52,5830.0
2024-03-08 10:00:00,24.49,24.52,24.36,24.5,2924.0,24.49,24.52,24.36,24.5,2924.0
2024-03-08 10:30:00,24.45,24.45,24.28,24.32,5619.0,24.45,24.45,24.28,24.32,5619.0
2024-03-08 11:00:00,24.3,24.3,23.97,24.04,2535.0,24.3,24.3,23.97,24.04,2535.0
2024-03-08 11:30:00,23.88,24.18,23.88,24.18,1675.0,23.88,24.18,23.88,24.18,1675.0
2024-03-08 12:00:00,24.13,24.3,24.13,24.19,1199.0,24.13,24.3,24.13,24.19,1199.0
2024-03-08 12:30:00,24.27,24.31,24.09,24.09,6533.0,24.27,24.31,24.09,24.09,6533.0
2024-03-08 13:00:00,24.07,24.1,23.89,23.89,724.0,24.07,24.1,23.89,23.89,724.0
2024-03-08 13:30:00,23.68,23.72,23.59,23.71,800.0,23.68,23.72,23.59,23.71,800.0
2024-03-08 14:00:00,23.8,23.85,23.77,23.77,962.0,23.8,23.85,23.77,23.77,962.0
2024-03-08 14:30:00,23.75,23.89,23.75,23.78,1589.0,23.75,23.89,23.75,23.78,1589.0
2024-03-08 15:00:00,23.89,23.89,23.44,23.44,2237.0,23.89,23.89,23.44,23.44,2237.0
2024-03-08 15:30:00,23.36,23.49,23.33,23.37,10994.0,23.36,23.49,23.33,23.37,10994.0
2024-03-11 09:30:00,23.21,23.32,23.2,23.23,757.0,23.21,23.32,23.2,23.23,757.0
2024-03-11 10:00:00,22.96,23.05,22.95,23.03,1955.0,22.96,23.05,22.95,23.03,1955.0
2024-03-11 10:30:00,23.08,23.08,22.81,22.94,1700.0,23.08,23.08,22.81,22.94,1700.0
2024-03-11 11:00:00,22.88,22.92,22.73,22.92,1700.0,22.88,22.92,22.73,22.92,1700.0
2024-03-11 11:30:00,22.95,23.01,22.93,22.95,1100.0,22.95,23.01,22.93,22.95,1100.0
2024-03-11 12:00:00,23.0,23.0,22.89,23.0,1346.0,23.0,23.0,22.89,23.0,1346.0
2024-03-11 12:30:00,22.95,22.98,22.93,22.98,900.0,22.95,22.98,22.93,22.98,900.0
2024-03-11 13:00:00,22.96,22.96,22.78,22.81,300.0,22.96,22.96,22.78,22.81,300.0
2024-03-11 13:30:00,22.81,22.86,22.81,22.86,800.0,22.81,22.86,22.81,22.86,800.0
2024-03-11 14:00:00,22.85,22.85,22.75,22.75,900.0,22.85,22.85,22.75,22.75,900.0
2024-03-11 14:30:00,22.7,22.71,22.66,22.67,1000.0,22.7,22.71,22.66,22.67,1000.0
2024-03-11 15:00:00,22.68,22.7,22.59,22.66,4152.0,22.68,22.7,22.59,22.66,4152.0
2024-03-11 15:30:00,22.66,22.7,22.48,22.58,26576.0,22.66,22.7,22.48,22.58,26576.0
2024-03-12 09:30:00,22.24,22.29,22.11,22.29,700.0,22.24,22.29,22.11,22.29,700.0
2024-03-12 10:00:00,22.28,22.34,22.12,22.34,5133.0,22.28,22.34,22.12,22.34,5133.0
2024-03-12 10:30:00,22.48,22.91,22.48,22.75,3002.0,22.48,22.91,22.48,22.75,3002.0
2024-03-12 11:00:00,22.74,23.13,22.69,23.13,1800.0,22.74,23.13,22.69,23.13,1800.0
2024-03-12 11:30:00,23.19,23.26,22.97,22.99,1916.0,23.19,23.26,22.97,22.99,1916.0
2024-03-12 12:00:00,22.98,22.98,22.73,22.73,1361.0,22.98,22.98,22.73,22.73,1361.0
2024-03-12 12:30:00,22.73,22.75,22.62,22.75,1693.0,22.73,22.75,22.62,22.75,1693.0
2024-03-12 13:00:00,22.81,22.87,22.76,22.86,1206.0,22.81,22.87,22.76,22.86,1206.0
2024-03-12 13:30:00,22.87,22.88,22.83,22.84,900.0,22.87,22.88,22.83,22.84,900.0
2024-03-12 14:00:00,22.86,22.97,22.81,22.91,4270.0,22.86,22.97,22.81,22.91,4270.0
2024-03-12 14:30:00,22.94,22.97,22.91,22.93,931.0,22.94,22.97,22.91,22.93,931.0
2024-03-12 15:00:00,22.87,23.18,22.85,23.17,2600.0,22.87,23.18,22.85,23.17,2600.0
2024-03-12 15:30:00,23.16,23.38,23.15,23.34,7297.0,23.16,23.38,23.15,23.34,7297.0
2024-03-13 09:30:00,23.24,23.68,23.05,23.05,1960.0,23.24,23.68,23.05,23.05,1960.0
2024-03-13 10:00:00,22.84,22.97,22.8,22.9,1273.0,22.84,22.97,22.8,22.9,1273.0
2024-03-13 10:30:00,22.82,22.9,22.75,22.75,3477.0,22.82,22.9,22.75,22.75,3477.0
2024-03-13 11:00:00,22.77,22.88,22.75,22.75,2112.0,22.77,22.88,22.75,22.75,2112.0
2024-03-13 11:30:00,22.76,22.87,22.75,22.87,900.0,22.76,22.87,22.75,22.87,900.0
2024-03-13 12:00:00,22.95,22.95,22.88,22.88,500.0,22.95,22.95,22.88,22.88,500.0
2024-03-13 12:30:00,22.82,22.84,22.75,22.81,1079.0,22.82,22.84,22.75,22.81,1079.0
2024-03-13 13:00:00,22.85,22.85,22.78,22.78,900.0,22.85,22.85,22.78,22.78,900.0
2024-03-13 13:30:00,22.87,22.87,22.79,22.79,1054.0,22.87,22.87,22.79,22.79,1054.0
2024-03-13 14:00:00,22.82,22.93,22.82,22.93,600.0,22.82,22.93,22.82,22.93,600.0
2024-03-13 14:30:00,22.95,22.99,22.92,22.92,1400.0,22.95,22.99,22.92,22.92,1400.0
2024-03-13 15:00:00,22.92,22.99,22.8,22.99,5283.0,22.92,22.99,22.8,22.99,5283.0
2024-03-13 15:30:00,22.99,23.15,22.98,23.15,7644.0,22.99,23.15,22.98,23.15,7644.0
2024-03-14 09:30:00,23.3,23.3,22.73,22.73,500.0,23.3,23.3,22.73,22.73,500.0
2024-03-14 10:00:00,22.65,22.91,22.4,22.47,3685.0,22.65,22.91,22.4,22.47,3685.0
2024-03-14 10:30:00,22.48,22.48,22.21,22.23,1435.0,22.48,22.48,22.21,22.23,1435.0
2024-03-14 11:00:00,22.18,22.19,22.05,22.18,2000.0,22.18,22.19,22.05,22.18,2000.0
2024-03-14 11:30:00,22.29,22.35,22.21,22.35,3182.0,22.29,22.35,22.21,22.35,3182.0
2024-03-14 12:00:00,22.32,22.41,22.31,22.35,2900.0,22.32,22.41,22.31,22.35,2900.0
2024-03-14 12:30:00,22.32,22.4,22.31,22.33,2644.0,22.32,22.4,22.31,22.33,2644.0
2024-03-14 13:00:00,22.34,22.36,22.25,22.25,621.0,22.34,22.36,22.25,22.25,621.0
2024-03-14 13:30:00,22.26,22.39,22.26,22.39,1800.0,22.26,22.39,22.26,22.39,1800.0
2024-03-14 14:00:00,22.46,22.48,22.32,22.43,3230.0,22.46,22.48,22.32,22.43,3230.0
2024-03-14 14:30:00,22.48,22.54,22.42,22.54,1857.0,22.48,22.54,22.42,22.54,1857.0
2024-03-14 15:00:00,22.52,22.52,22.21,22.24,5404.0,22.52,22.52,22.21,22.24,5404.0
2024-03-14 15:30:00,22.3,22.47,22.22,22.44,25024.0,22.3,22.47,22.22,22.44,25024.0
2024-03-15 09:30:00,22.24,22.24,21.88,21.91,2347.0,22.24,22.24,21.88,21.91,2347.0
2024-03-15 10:00:00,21.85,22.18,21.78,22.18,2258.0,21.85,22.18,21.78,22.18,2258.0
2024-03-15 10:30:00,22.19,22.57,22.19,22.27,1955.0,22.19,22.57,22.19,22.27,1955.0
2024-03-15 11:00:00,22.25,22.25,22.16,22.16,700.0,22.25,22.25,22.16,22.16,700.0
2024-03-15 11:30:00,22.23,22.26,22.18,22.26,1014.0,22.23,22.26,22.18,22.26,1014.0
2024-03-15 12:00:00,22.29,22.36,22.26,22.33,600.0,22.29,22.36,22.26,22.33,600.0
2024-03-15 12:30:00,22.5,22.5,22.47,22.49,1000.0,22.5,22.5,22.47,22.49,1000.0
2024-03-15 13:00:00,22.47,22.47,22.45,22.45,320.0,22.47,22.47,22.45,22.45,320.0
2024-03-15 13:30:00,22.52,22.68,22.49,22.68,3900.0,22.52,22.68,22.49,22.68,3900.0
2024-03-15 14:00:00,22.68,22.76,22.68,22.76,1591.0,22.68,22.76,22.68,22.76,1591.0
2024-03-15 14:30:00,22.79,22.85,22.75,22.85,4625.0,22.79,22.85,22.75,22.85,4625.0
2024-03-15 15:00:00,22.78,22.82,22.66,22.82,7408.0,22.78,22.82,22.66,22.82,7408.0
2024-03-15 15:30:00,22.8,22.88,22.77,22.86,11564.0,22.8,22.88,22.77,22.86,11564.0
2024-03-18 09:30:00,22.93,22.97,22.62,22.62,1700.0,22.93,22.97,22.62,22.62,1700.0
2024-03-18 10:00:00,22.69,22.69,22.54,22.6,1500.0,22.69,22.69,22.54,22.6,1500.0
2024-03-18 10:30:00,22.6,22.61,22.47,22.47,2300.0,22.6,22.61,22.47,22.47,2300.0
2024-03-18 11:00:00,22.48,22.52,22.22,22.22,1337.0,22.48,22.52,22.22,22.22,1337.0
2024-03-18 11:30:00,22.21,22.41,22.21,22.37,3231.0,22.21,22.41,22.21,22.37,3231.0
2024-03-18 12:00:00,22.31,22.35,22.23,22.24,3145.0,22.31,22.35,22.23,22.24,3145.0
2024-03-18 12:30:00,22.18,22.24,22.08,22.12,2213.0,22.18,22.24,22.08,22.12,2213.0
2024-03-18 13:00:00,22.1,22.27,22.04,22.27,2038.0,22.1,22.27,22.04,22.27,2038.0
2024-03-18 13:30:00,22.27,22.43,22.27,22.43,757.0,22.27,22.43,22.27,22.43,757.0
2024-03-18 14:00:00,22.46,22.46,22.42,22.44,800.0,22.46,22.46,22.42,22.44,800.0
2024-03-18 14:30:00,22.49,22.49,22.45,22.45,1600.0,22.49,22.49,22.45,22.45,1600.0
2024-03-18 15:00:00,22.46,22.51,22.43,22.51,4980.0,22.46,22.51,22.43,22.51,4980.0
2024-03-18 15:30:00,22.5,22.56,22.5,22.54,15212.0,22.5,22.56,22.5,22.54,15212.0
2024-03-19 09:30:00,22.29,22.29,21.82,21.85,1457.0,22.29,22.29,21.82,21.85,1457.0
2024-03-19 10:00:00,21.84,21.84,21.69,21.81,1861.0,21.84,21.84,21.69,21.81,1861.0
2024-03-19 10:30:00,21.8,21.94,21.79,21.94,1651.0,21.8,21.94,21.79,21.94,1651.0
2024-03-19 11:00:00,22.0,22.03,21.86,21.9,1400.0,22.0,22.03,21.86,21.9,1400.0
2024-03-19 11:30:00,21.82,22.17,21.82,22.17,1100.0,21.82,22.17,21.82,22.17,1100.0
2024-03-19 12:00:00,22.23,22.54,22.23,22.53,1557.0,22.23,22.54,22.23,22.53,1557.0
2024-03-19 12:30:00,22.61,22.71,22.55,22.55,1478.0,22.61,22.71,22.55,22.55,1478.0
2024-03-19 13:00:00,22.55,22.6,22.42,22.51,1600.0,22.55,22.6,22.42,22.51,1600.0
2024-03-19 13:30:00,22.53,22.58,22.5,22.52,1757.0,22.53,22.58,22.5,22.52,1757.0
2024-03-19 14:00:00,22.48,22.48,22.42,22.47,1000.0,22.48,22.48,22.42,22.47,1000.0
2024-03-19 14:30:00,22.51,22.69,22.51,22.55,2500.0,22.51,22.69,22.51,22.55,2500.0
2024-03-19 15:00:00,22.52,22.52,22.36,22.42,1900.0,22.52,22.52,22.36,22.42,1900.0
2024-03-19 15:30:00,22.4,22.51,22.4,22.41,2868.0,22.4,22.51,22.4,22.41,2868.0
2024-03-20 09:30:00,22.11,22.38,22.04,22.33,3457.0,22.11,22.38,22.04,22.33,3457.0
2024-03-20 10:00:00,22.29,22.34,22.14,22.17,4231.0,22.29,22.34,22.14,22.17,4231.0
2024-03-20 10:30:00,22.23,22.23,21.9,21.92,1027.0,22.23,22.23,21.9,21.92,1027.0
2024-03-20 11:00:00,22.06,22.06,21.87,21.87,924.0,22.06,22.06,21.87,21.87,924.0
2024-03-20 11:30:00,21.86,21.86,21.71,21.72,950.0,21.86,21.86,21.71,21.72,950.0
2024-03-20 12:00:00,21.69,21.71,21.59,21.63,1957.0,21.69,21.71,21.59,21.63,1957.0
2024-03-20 12:30:00,21.63,21.74,21.63,21.73,900.0,21.63,21.74,21.63,21.73,900.0
2024-03-20 13:00:00,21.66,21.66,21.61,21.61,2357.0,21.66,21.66,21.61,21.61,2357.0
2024-03-20 13:30:00,21.6,21.71,21.6,21.71,2083.0,21.6,21.71,21.6,21.71,2083.0
2024-03-20 14:00:00,21.74,22.14,21.74,21.99,1300.0,21.74,22.14,21.74,21.99,1300.0
2024-03-20 14:30:00,22.05,22.36,21.89,22.36,2037.0,22.05,22.36,21.89,22.36,2037.0
2024-03-20 15:00:00,22.37,22.57,22.31,22.57,2413.0,22.37,22.57,22.31,22.57,2413.0
2024-03-20 15:30:00,22.65,22.72,22.37,22.39,7343.0,22.65,22.72,22.37,22.39,7343.0
2024-03-21 09:30:00,22.95,23.4,22.95,23.36,6118.0,22.95,23.4,22.95,23.36,6118.0
2024-03-21 10:00:00,23.41,23.42,23.17,23.17,9157.0,23.41,23.42,23.17,23.17,9157.0
2024-03-21 10:30:00,23.07,23.21,23.03,23.17,2439.0,23.07,23.21,23.03,23.17,2439.0
2024-03-21 11:00:00,23.06,23.07,22.97,23.01,823.0,23.06,23.07,22.97,23.01,823.0
2024-03-21 11:30:00,22.94,23.17,22.9,23.15,1752.0,22.94,23.17,22.9,23.15,1752.0
2024-03-21 12:00:00,23.22,23.3,23.22,23.28,500.0,23.22,23.3,23.22,23.28,500.0
2024-03-21 12:30:00,23.3,23.31,23.22,23.29,2059.0,23.3,23.31,23.22,23.29,2059.0
2024-03-21 13:00:00,23.28,23.28,23.17,23.24,1065.0,23.28,23.28,23.17,23.24,1065.0
2024-03-21 13:30:00,23.23,23.23,23.0,23.0,1455.0,23.23,23.23,23.0,23.0,1455.0
2024-03-21 14:00:00,23.0,23.0,22.92,22.98,800.0,23.0,23.0,22.92,22.98,800.0
2024-03-21 14:30:00,23.0,23.0,22.83,22.84,1600.0,23.0,23.0,22.83,22.84,1600.0
2024-03-21 15:00:00,22.85,23.13,22.85,23.13,3787.0,22.85,23.13,22.85,23.13,3787.0
2024-03-21 15:30:00,23.12,23.24,23.07,23.07,3254.0,23.12,23.24,23.07,23.07,3254.0
2024-03-22 09:30:00,22.9,23.14,22.9,23.08,1000.0,22.9,23.14,22.9,23.08,1000.0
2024-03-22 10:00:00,23.2,23.23,23.17,23.21,1363.0,23.2,23.23,23.17,23.21,1363.0
2024-03-22 10:30:00,23.16,23.2,23.13,23.15,600.0,23.16,23.2,23.13,23.15,600.0
2024-03-22 11:00:00,23.04,23.17,23.04,23.17,400.0,23.04,23.17,23.04,23.17,400.0
2024-03-22 11:30:00,23.23,23.28,23.18,23.18,513.0,23.23,23.28,23.18,23.18,513.0
2024-03-22 12:00:00,23.15,23.15,22.8,22.83,1125.0,23.15,23.15,22.8,22.83,1125.0
2024-03-22 12:30:00,22.81,22.85,22.77,22.85,453.0,22.81,22.85,22.77,22.85,453.0
2024-03-22 13:00:00,22.83,22.94,22.83,22.91,1100.0,22.83,22.94,22.83,22.91,1100.0
2024-03-22 13:30:00,22.94,23.02,22.94,23.02,732.0,22.94,23.02,22.94,23.02,732.0
2024-03-22 14:00:00,22.95,22.95,22.95,22.95,100.0,22.95,22.95,22.95,22.95,100.0
2024-03-22 14:30:00,22.95,23.07,22.95,23.07,400.0,22.95,23.07,22.95,23.07,400.0
2024-03-22 15:00:00,23.06,23.06,22.88,22.89,700.0,23.06,23.06,22.88,22.89,700.0
2024-03-22 15:30:00,22.87,23.02,22.87,22.96,3270.0,22.87,23.02,22.87,22.96,3270.0
2024-03-25 09:30:00,22.84,22.84,22.83,22.83,200.0,22.84,22.84,22.83,22.83,200.0
2024-03-25 10:00:00,22.47,22.47,22.39,22.43,1900.0,22.47,22.47,22.39,22.43,1900.0
2024-03-25 10:30:00,22.37,22.38,22.3,22.33,3357.0,22.37,22.38,22.3,22.33,3357.0
2024-03-25 11:00:00,22.35,22.59,22.35,22.59,6323.0,22.35,22.59,22.35,22.59,6323.0
2024-03-25 11:30:00,22.55,22.59,22.5,22.52,2021.0,22.55,22.59,22.5,22.52,2021.0
2024-03-25 12:00:00,22.3,22.3,22.25,22.28,845.0,22.3,22.3,22.25,22.28,845.0
2024-03-25 12:30:00,22.26,22.28,22.24,22.26,910.0,22.26,22.28,22.24,22.26,910.0
2024-03-25 13:00:00,22.14,22.49,22.14,22.49,3762.0,22.14,22.49,22.14,22.49,3762.0
2024-03-25 13:30:00,22.46,22.46,22.46,22.46,300.0,22.46,22.46,22.46,22.46,300.0
2024-03-25 14:00:00,22.57,22.6,22.57,22.58,2000.0,22.57,22.6,22.57,22.58,2000.0
2024-03-25 14:30:00,22.58,22.6,22.58,22.6,1132.0,22.58,22.6,22.58,22.6,1132.0
2024-03-25 15:00:00,22.57,22.57,22.38,22.38,1259.0,22.57,22.57,22.38,22.38,1259.0
2024-03-25 15:30:00,22.42,22.47,22.25,22.25,4201.0,22.42,22.47,22.25,22.25,4201.0
2024-03-26 09:30:00,23.33,24.01,23.33,23.7,43452.0,23.33,24.01,23.33,23.7,43452.0
2024-03-26 10:00:00,23.69,24.08,23.69,23.72,16113.0,23.69,24.08,23.69,23.72,16113.0
2024-03-26 10:30:00,23.69,24.01,23.6,23.94,12791.0,23.69,24.01,23.6,23.94,12791.0
2024-03-26 11:00:00,23.95,24.57,23.95,24.48,17098.0,23.95,24.57,23.95,24.48,17098.0
2024-03-26 11:30:00,24.44,24.73,24.38,24.73,19503.0,24.44,24.73,24.38,24.73,19503.0
2024-03-26 12:00:00,24.73,25.09,24.5,24.9,17413.0,24.73,25.09,24.5,24.9,17413.0
2024-03-26 12:30:00,24.95,25.16,24.59,24.59,15837.0,24.95,25.16,24.59,24.59,15837.0
2024-03-26 13:00:00,24.6,25.14,24.35,25.06,10896.0,24.6,25.14,24.35,25.06,10896.0
2024-03-26 13:30:00,25.08,25.26,25.03,25.26,7069.0,25.08,25.26,25.03,25.26,7069.0
2024-03-26 14:00:00,25.22,25.56,25.22,25.31,6873.0,25.22,25.56,25.22,25.31,6873.0
2024-03-26 14:30:00,25.29,25.31,25.04,25.2,11626.0,25.29,25.31,25.04,25.2,11626.0
2024-03-26 15:00:00,25.17,25.3,25.15,25.16,15692.0,25.17,25.3,25.15,25.16,15692.0
2024-03-26 15:30:00,25.15,25.23,24.82,25.17,46657.0,25.15,25.23,24.82,25.17,46657.0
2024-03-27 09:30:00,26.28,27.48,26.1,26.59,58257.0,26.28,27.48,26.1,26.59,58257.0
2024-03-27 10:00:00,26.6,26.69,25.9,25.94,20416.0,26.6,26.69,25.9,25.94,20416.0
2024-03-27 10:30:00,26.05,26.37,25.79,26.37,7346.0,26.05,26.37,25.79,26.37,7346.0
2024-03-27 11:00:00,26.32,26.4,25.99,26.4,5864.0,26.32,26.4,25.99,26.4,5864.0
2024-03-27 11:30:00,26.52,27.45,26.5,27.39,26597.0,26.52,27.45,26.5,27.39,26597.0
2024-03-27 12:00:00,27.42,28.4,27.37,27.8,85526.0,27.42,28.4,27.37,27.8,85526.0
2024-03-27 12:30:00,27.72,28.28,27.33,28.02,27811.0,27.72,28.28,27.33,28.02,27811.0
2024-03-27 13:00:00,28.06,28.38,27.81,28.12,26677.0,28.06,28.38,27.81,28.12,26677.0
2024-03-27 13:30:00,28.13,28.23,27.84,28.03,27892.0,28.13,28.23,27.84,28.03,27892.0
2024-03-27 14:00:00,28.11,28.15,27.87,27.89,21550.0,28.11,28.15,27.87,27.89,21550.0
2024-03-27 14:30:00,27.84,28.17,27.35,27.39,16585.0,27.84,28.17,27.35,27.39,16585.0
2024-03-27 15:00:00,27.55,27.65,27.34,27.54,14946.0,27.55,27.65,27.34,27.54,14946.0
2024-03-27 15:30:00,27.5,28.06,27.38,27.87,24185.0,27.5,28.06,27.38,27.87,24185.0
2024-03-28 09:30:00,28.1,28.24,27.2,27.94,41298.0,28.1,28.24,27.2,27.94,41298.0
2024-03-28 10:00:00,27.98,28.21,27.72,27.91,18477.0,27.98,28.21,27.72,27.91,18477.0
2024-03-28 10:30:00,28.0,28.4,28.0,28.26,12847.0,28.0,28.4,28.0,28.26,12847.0
2024-03-28 11:00:00,28.31,28.42,27.79,27.8,8544.0,28.31,28.42,27.79,27.8,8544.0
2024-03-28 11:30:00,27.85,28.2,27.67,27.85,17888.0,27.85,28.2,27.67,27.85,17888.0
2024-03-28 12:00:00,27.88,27.98,27.82,27.9,6527.0,27.88,27.98,27.82,27.9,6527.0
2024-03-28 12:30:00,27.9,27.94,27.39,27.39,11003.0,27.9,27.94,27.39,27.39,11003.0
2024-03-28 13:00:00,27.29,27.74,27.16,27.74,15217.0,27.29,27.74,27.16,27.74,15217.0
2024-03-28 13:30:00,27.72,27.86,27.62,27.67,13186.0,27.72,27.86,27.62,27.67,13186.0
2024-03-28 14:00:00,27.62,27.8,27.58,27.59,7651.0,27.62,27.8,27.58,27.59,7651.0
2024-03-28 14:30:00,27.59,27.71,27.48,27.66,5729.0,27.59,27.71,27.48,27.66,5729.0
2024-03-28 15:00:00,27.68,27.74,27.45,27.64,21035.0,27.68,27.74,27.45,27.64,21035.0
2024-03-28 15:30:00,27.64,27.72,27.4,27.51,49438.0,27.64,27.72,27.4,27.51,49438.0
2024-04-01 09:30:00,28.88,30.81,27.77,30.05,114942.0,28.88,30.81,27.77,30.05,114942.0
2024-04-01 10:00:00,30.01,30.49,29.32,29.7,63603.0,30.01,30.49,29.32,29.7,63603.0
2024-04-01 10:30:00,29.71,30.03,28.99,29.36,26519.0,29.71,30.03,28.99,29.36,26519.0
2024-04-01 11:00:00,29.26,29.42,28.85,29.04,27866.0,29.26,29.42,28.85,29.04,27866.0
2024-04-01 11:30:00,28.92,29.33,28.48,28.97,23405.0,28.92,29.33,28.48,28.97,23405.0
2024-04-01 12:00:00,28.99,29.5,28.95,29.46,14280.0,28.99,29.5,28.95,29.46,14280.0
2024-04-01 12:30:00,29.48,29.84,29.4,29.41,16248.0,29.48,29.84,29.4,29.41,16248.0
2024-04-01 13:00:00,29.39,29.7,29.0,29.1,21506.0,29.39,29.7,29.0,29.1,21506.0
2024-04-01 13:30:00,29.09,29.2,28.97,29.2,11280.0,29.09,29.2,28.97,29.2,11280.0
2024-04-01 14:00:00,29.19,29.5,29.02,29.32,33960.0,29.19,29.5,29.02,29.32,33960.0
2024-04-01 14:30:00,29.3,29.38,29.14,29.19,11837.0,29.3,29.38,29.14,29.19,11837.0
2024-04-01 15:00:00,29.21,29.86,29.19,29.54,34499.0,29.21,29.86,29.19,29.54,34499.0
2024-04-01 15:30:00,29.44,29.66,29.35,29.36,40518.0,29.44,29.66,29.35,29.36,40518.0
2024-04-02 09:30:00,28.39,28.52,27.52,28.15,30414.0,28.39,28.52,27.52,28.15,30414.0
2024-04-02 10:00:00,28.1,28.76,28.1,28.69,21377.0,28.1,28.76,28.1,28.69,21377.0
2024-04-02 10:30:00,28.67,28.91,28.49,28.69,10701.0,28.67,28.91,28.49,28.69,10701.0
2024-04-02 11:00:00,28.73,28.73,28.0,28.01,4711.0,28.73,28.73,28.0,28.01,4711.0
2024-04-02 11:30:00,27.96,28.14,27.88,28.06,5553.0,27.96,28.14,27.88,28.06,5553.0
2024-04-02 12:00:00,28.09,28.6,28.09,28.23,8140.0,28.09,28.6,28.09,28.23,8140.0
2024-04-02 12:30:00,28.22,28.62,28.19,28.47,8137.0,28.22,28.62,28.19,28.47,8137.0
2024-04-02 13:00:00,28.46,28.53,28.27,28.31,6897.0,28.46,28.53,28.27,28.31,6897.0
2024-04-02 13:30:00,28.27,28.3,28.14,28.18,5585.0,28.27,28.3,28.14,28.18,5585.0
2024-04-02 14:00:00,28.11,28.23,28.04,28.12,3104.0,28.11,28.23,28.04,28.12,3104.0
2024-04-02 14:30:00,28.07,28.22,28.07,28.07,3962.0,28.07,28.22,28.07,28.07,3962.0
2024-04-02 15:00:00,28.08,28.18,27.99,28.04,7843.0,28.08,28.18,27.99,28.04,7843.0
2024-04-02 15:30:00,28.06,28.33,28.06,28.12,19022.0,28.06,28.33,28.06,28.12,19022.0
2024-04-03 09:30:00,28.01,30.1,27.72,29.56,20952.0,28.01,30.1,27.72,29.56,20952.0
2024-04-03 10:00:00,29.58,30.42,29.58,30.42,13373.0,29.58,30.42,29.58,30.42,13373.0
2024-04-03 10:30:00,30.4,30.68,30.2,30.26,4637.0,30.4,30.68,30.2,30.26,4637.0
2024-04-03 11:00:00,30.34,30.85,30.28,30.85,6244.0,30.34,30.85,30.28,30.85,6244.0
2024-04-03 11:30:00,30.99,31.24,30.78,31.24,10269.0,30.99,31.24,30.78,31.24,10269.0
2024-04-03 12:00:00,31.22,31.22,30.95,31.09,30593.0,31.22,31.22,30.95,31.09,30593.0
2024-04-03 12:30:00,31.12,31.22,30.86,31.15,4048.0,31.12,31.22,30.86,31.15,4048.0
2024-04-03 13:00:00,31.14,31.89,31.14,31.75,11671.0,31.14,31.89,31.14,31.75,11671.0
2024-04-03 13:30:00,31.8,32.0,31.65,31.98,12641.0,31.8,32.0,31.65,31.98,12641.0
2024-04-03 14:00:00,31.93,32.2,31.91,32.06,5380.0,31.93,32.2,31.91,32.06,5380.0
2024-04-03 14:30:00,32.1,32.13,31.68,31.71,17223.0,32.1,32.13,31.68,31.71,17223.0
2024-04-03 15:00:00,31.73,32.0,31.4,31.49,15764.0,31.73,32.0,31.4,31.49,15764.0
2024-04-03 15:30:00,31.4,31.66,31.14,31.52,38680.0,31.4,31.66,31.14,31.52,38680.0
2024-04-04 09:30:00,31.88,33.35,31.75,33.3,43007.0,31.88,33.35,31.75,33.3,43007.0
2024-04-04 10:00:00,33.35,33.74,32.92,33.07,27202.0,33.35,33.74,32.92,33.07,27202.0
2024-04-04 10:30:00,33.04,33.8,32.97,33.8,42744.0,33.04,33.8,32.97,33.8,42744.0
2024-04-04 11:00:00,33.8,34.55,33.63,34.2,27369.0,33.8,34.55,33.63,34.2,27369.0
2024-04-04 11:30:00,34.33,34.52,34.05,34.44,15393.0,34.33,34.52,34.05,34.44,15393.0
2024-04-04 12:00:00,34.38,34.53,34.25,34.47,5783.0,34.38,34.53,34.25,34.47,5783.0
2024-04-04 12:30:00,34.5,35.07,34.44,35.05,30475.0,34.5,35.07,34.44,35.05,30475.0
2024-04-04 13:00:00,35.01,35.28,34.9,34.97,22066.0,35.01,35.28,34.9,34.97,22066.0
2024-04-04 13:30:00,34.95,35.27,34.94,34.96,26924.0,34.95,35.27,34.94,34.96,26924.0
2024-04-04 14:00:00,34.95,34.99,34.33,34.61,25701.0,34.95,34.99,34.33,34.61,25701.0
2024-04-04 14:30:00,34.53,34.53,33.55,33.59,20540.0,34.53,34.53,33.55,33.59,20540.0
2024-04-04 15:00:00,33.56,33.56,32.62,32.68,13540.0,33.56,33.56,32.62,32.68,13540.0
2024-04-04 15:30:00,32.73,33.28,32.73,33.04,26937.0,32.73,33.28,32.73,33.04,26937.0
2024-04-05 09:30:00,32.76,33.43,32.22,32.59,7146.0,32.76,33.43,32.22,32.59,7146.0
2024-04-05 10:00:00,32.53,32.97,32.12,32.89,11214.0,32.53,32.97,32.12,32.89,11214.0
2024-04-05 10:30:00,33.0,33.75,32.97,33.54,11081.0,33.0,33.75,32.97,33.54,11081.0
2024-04-05 11:00:00,33.5,33.5,32.46,32.46,11668.0,33.5,33.5,32.46,32.46,11668.0
2024-04-05 11:30:00,32.55,32.77,32.55,32.71,2260.0,32.55,32.77,32.55,32.71,2260.0
2024-04-05 12:00:00,32.76,32.8,32.67,32.7,900.0,32.76,32.8,32.67,32.7,900.0
2024-04-05 12:30:00,32.41,32.78,32.29,32.78,3636.0,32.41,32.78,32.29,32.78,3636.0
2024-04-05 13:00:00,32.86,32.93,32.83,32.89,2159.0,32.86,32.93,32.83,32.89,2159.0
2024-04-05 13:30:00,32.88,32.88,32.26,32.43,5125.0,32.88,32.88,32.26,32.43,5125.0
2024-04-05 14:00:00,32.35,32.73,32.19,32.63,9100.0,32.35,32.73,32.19,32.63,9100.0
2024-04-05 14:30:00,32.74,32.79,32.68,32.75,2500.0,32.74,32.79,32.68,32.75,2500.0
2024-04-05 15:00:00,32.71,32.85,32.4,32.4,4000.0,32.71,32.85,32.4,32.4,4000.0
2024-04-05 15:30:00,32.34,32.71,32.25,32.58,17998.0,32.34,32.71,32.25,32.58,17998.0
2024-04-08 09:30:00,33.21,34.76,33.2,34.2,23362.0,33.21,34.76,33.2,34.2,23362.0
2024-04-08 10:00:00,34.27,35.66,34.17,35.34,65237.0,34.27,35.66,34.17,35.34,65237.0
2024-04-08 10:30:00,35.33,35.8,35.05,35.58,21605.0,35.33,35.8,35.05,35.58,21605.0
2024-04-08 11:00:00,35.47,35.56,34.95,35.56,24127.0,35.47,35.56,34.95,35.56,24127.0
2024-04-08 11:30:00,35.57,35.75,35.16,35.32,11910.0,35.57,35.75,35.16,35.32,11910.0
2024-04-08 12:00:00,35.36,35.66,35.02,35.09,7894.0,35.36,35.66,35.02,35.09,7894.0
2024-04-08 12:30:00,35.12,35.47,35.01,35.47,6218.0,35.12,35.47,35.01,35.47,6218.0
2024-04-08 13:00:00,35.39,35.43,34.54,34.74,9652.0,35.39,35.43,34.54,34.74,9652.0
2024-04-08 13:30:00,34.6,34.78,33.89,34.6,26368.0,34.6,34.78,33.89,34.6,26368.0
2024-04-08 14:00:00,34.35,34.45,34.11,34.25,5099.0,34.35,34.45,34.11,34.25,5099.0
2024-04-08 14:30:00,34.2,34.34,34.19,34.23,3300.0,34.2,34.34,34.19,34.23,3300.0
2024-04-08 15:00:00,34.27,34.39,34.13,34.22,5165.0,34.27,34.39,34.13,34.22,5165.0
2024-04-08 15:30:00,34.21,34.36,33.74,33.85,27643.0,34.21,34.36,33.74,33.85,27643.0
2024-04-09 09:30:00,34.35,35.08,33.82,34.0,23369.0,34.35,35.08,33.82,34.0,23369.0
2024-04-09 10:00:00,33.88,34.28,33.5,33.76,10715.0,33.88,34.28,33.5,33.76,10715.0
2024-04-09 10:30:00,33.62,33.75,33.35,33.37,12491.0,33.62,33.75,33.35,33.37,12491.0
2024-04-09 11:00:00,33.48,33.97,33.41,33.85,7713.0,33.48,33.97,33.41,33.85,7713.0
2024-04-09 11:30:00,33.84,34.4,33.75,34.37,6889.0,33.84,34.4,33.75,34.37,6889.0
2024-04-09 12:00:00,34.38,34.8,34.11,34.14,15932.0,34.38,34.8,34.11,34.14,15932.0
2024-04-09 12:30:00,34.18,34.35,34.07,34.26,12928.0,34.18,34.35,34.07,34.26,12928.0
2024-04-09 13:00:00,34.28,34.45,34.26,34.45,6994.0,34.28,34.45,34.26,34.45,6994.0
2024-04-09 13:30:00,34.43,34.61,34.31,34.61,7315.0,34.43,34.61,34.31,34.61,7315.0
2024-04-09 14:00:00,34.62,35.28,34.57,35.15,23087.0,34.62,35.28,34.57,35.15,23087.0
2024-04-09 14:30:00,35.14,35.37,35.11,35.37,8561.0,35.14,35.37,35.11,35.37,8561.0
2024-04-09 15:00:00,35.32,35.57,34.73,35.51,18074.0,35.32,35.57,34.73,35.51,18074.0
2024-04-09 15:30:00,35.55,35.62,34.61,34.73,50712.0,35.55,35.62,34.61,34.73,50712.0
2024-04-10 09:30:00,33.76,35.11,33.63,35.0,16781.0,33.76,35.11,33.63,35.0,16781.0
2024-04-10 10:00:00,34.86,34.9,33.99,34.46,10851.0,34.86,34.9,33.99,34.46,10851.0
2024-04-10 10:30:00,34.42,34.6,34.07,34.13,6087.0,34.42,34.6,34.07,34.13,6087.0
2024-04-10 11:00:00,34.09,34.26,34.07,34.24,5068.0,34.09,34.26,34.07,34.24,5068.0
2024-04-10 11:30:00,34.2,34.22,33.98,34.2,5292.0,34.2,34.22,33.98,34.2,5292.0
2024-04-10 12:00:00,34.08,34.09,33.81,33.95,2900.0,34.08,34.09,33.81,33.95,2900.0
2024-04-10 12:30:00,33.8,33.88,33.64,33.7,6654.0,33.8,33.88,33.64,33.7,6654.0
2024-04-10 13:00:00,33.67,33.7,33.45,33.51,10899.0,33.67,33.7,33.45,33.51,10899.0
2024-04-10 13:30:00,33.5,33.52,33.22,33.39,7977.0,33.5,33.52,33.22,33.39,7977.0
2024-04-10 14:00:00,33.4,34.61,33.4,33.4,40078.0,33.4,34.61,33.4,33.4,40078.0
2024-04-10 14:30:00,33.45,33.6,33.2,33.34,14767.0,33.45,33.6,33.2,33.34,14767.0
2024-04-10 15:00:00,33.33,33.86,33.33,33.58,12699.0,33.33,33.86,33.33,33.58,12699.0
2024-04-10 15:30:00,33.49,33.5,33.14,33.21,31564.0,33.49,33.5,33.14,33.21,31564.0
2024-04-11 09:30:00,33.62,33.62,32.58,33.17,7177.0,33.62,33.62,32.58,33.17,7177.0
2024-04-11 10:00:00,33.01,33.17,32.68,32.68,25235.0,33.01,33.17,32.68,32.68,25235.0
2024-04-11 10:30:00,32.73,33.21,32.72,32.95,5835.0,32.73,33.21,32.72,32.95,5835.0
2024-04-11 11:00:00,33.01,34.43,33.01,33.96,11476.0,33.01,34.43,33.01,33.96,11476.0
2024-04-11 11:30:00,33.98,35.12,33.97,34.83,24556.0,33.98,35.12,33.97,34.83,24556.0
2024-04-11 12:00:00,34.75,35.12,34.43,34.9,22474.0,34.75,35.12,34.43,34.9,22474.0
2024-04-11 12:30:00,34.94,35.09,34.67,35.05,9442.0,34.94,35.09,34.67,35.05,9442.0
2024-04-11 13:00:00,35.03,35.34,35.03,35.25,6717.0,35.03,35.34,35.03,35.25,6717.0
2024-04-11 13:30:00,35.0,35.17,34.71,34.88,13062.0,35.0,35.17,34.71,34.88,13062.0
2024-04-11 14:00:00,34.92,35.02,34.73,34.98,8233.0,34.92,35.02,34.73,34.98,8233.0
2024-04-11 14:30:00,34.91,35.04,34.9,34.9,4157.0,34.91,35.04,34.9,34.9,4157.0
2024-04-11 15:00:00,34.91,34.93,34.72,34.85,30171.0,34.91,34.93,34.72,34.85,30171.0
2024-04-11 15:30:00,34.83,35.07,34.73,34.99,76533.0,34.83,35.07,34.73,34.99,76533.0
2024-04-12 09:30:00,34.36,34.74,33.96,34.14,8210.0,34.36,34.74,33.96,34.14,8210.0
2024-04-12 10:00:00,34.13,34.16,33.87,34.0,14118.0,34.13,34.16,33.87,34.0,14118.0
2024-04-12 10:30:00,33.99,34.42,33.99,34.35,13208.0,33.99,34.42,33.99,34.35,13208.0
2024-04-12 11:00:00,34.32,34.45,34.06,34.27,6978.0,34.32,34.45,34.06,34.27,6978.0
2024-04-12 11:30:00,34.28,34.32,34.24,34.25,3934.0,34.28,34.32,34.24,34.25,3934.0
2024-04-12 12:00:00,34.23,34.25,33.95,34.02,8073.0,34.23,34.25,33.95,34.02,8073.0
2024-04-12 12:30:00,34.05,34.15,34.0,34.1,4072.0,34.05,34.15,34.0,34.1,4072.0
2024-04-12 13:00:00,34.08,34.15,32.85,32.86,41712.0,34.08,34.15,32.85,32.86,41712.0
2024-04-12 13:30:00,32.81,33.25,32.55,33.02,14523.0,32.81,33.25,32.55,33.02,14523.0
2024-04-12 14:00:00,32.87,33.12,32.87,33.01,6246.0,32.87,33.12,32.87,33.01,6246.0
2024-04-12 14:30:00,33.06,33.06,32.67,32.76,7859.0,33.06,33.06,32.67,32.76,7859.0
2024-04-12 15:00:00,32.78,32.93,32.7,32.73,9561.0,32.78,32.93,32.7,32.73,9561.0
2024-04-12 15:30:00,32.75,32.84,32.45,32.6,27433.0,32.75,32.84,32.45,32.6,27433.0
2024-04-15 09:30:00,33.28,33.28,32.61,33.07,5955.0,33.28,33.28,32.61,33.07,5955.0
2024-04-15 10:00:00,33.23,33.43,32.76,32.99,9732.0,33.23,33.43,32.76,32.99,9732.0
2024-04-15 10:30:00,33.15,33.2,32.65,32.65,12818.0,33.15,33.2,32.65,32.65,12818.0
2024-04-15 11:00:00,32.65,32.7,32.37,32.55,4585.0,32.65,32.7,32.37,32.55,4585.0
2024-04-15 11:30:00,32.62,32.78,32.57,32.6,6217.0,32.62,32.78,32.57,32.6,6217.0
2024-04-15 12:00:00,32.65,32.89,32.63,32.84,9613.0,32.65,32.89,32.63,32.84,9613.0
2024-04-15 12:30:00,32.9,32.9,32.59,32.75,7565.0,32.9,32.9,32.59,32.75,7565.0
2024-04-15 13:00:00,32.75,32.76,32.11,32.17,47654.0,32.75,32.76,32.11,32.17,47654.0
2024-04-15 13:30:00,32.14,32.35,32.11,32.23,10906.0,32.14,32.35,32.11,32.23,10906.0
2024-04-15 14:00:00,32.17,32.27,32.04,32.06,28442.0,32.17,32.27,32.04,32.06,28442.0
2024-04-15 14:30:00,32.09,32.3,31.86,32.01,11005.0,32.09,32.3,31.86,32.01,11005.0
2024-04-15 15:00:00,31.97,32.15,31.87,32.05,5985.0,31.97,32.15,31.87,32.05,5985.0
2024-04-15 15:30:00,32.03,32.4,32.03,32.37,17828.0,32.03,32.4,32.03,32.37,17828.0
2024-04-16 09:30:00,32.16,32.32,31.98,32.1,2869.0,32.16,32.32,31.98,32.1,2869.0
2024-04-16 10:00:00,31.99,32.48,31.99,32.32,4841.0,31.99,32.48,31.99,32.32,4841.0
2024-04-16 10:30:00,32.32,32.38,32.19,32.19,3242.0,32.32,32.38,32.19,32.19,3242.0
2024-04-16 11:00:00,32.09,32.41,32.09,32.26,3878.0,32.09,32.41,32.09,32.26,3878.0
2024-04-16 11:30:00,32.1,32.26,32.1,32.18,15545.0,32.1,32.26,32.1,32.18,15545.0
2024-04-16 12:00:00,32.1,32.31,31.96,32.06,4262.0,32.1,32.31,31.96,32.06,4262.0
2024-04-16 12:30:00,32.02,32.3,31.96,32.2,7980.0,32.02,32.3,31.96,32.2,7980.0
2024-04-16 13:00:00,32.19,32.27,32.14,32.25,3039.0,32.19,32.27,32.14,32.25,3039.0
2024-04-16 13:30:00,32.08,32.32,31.82,32.32,8758.0,32.08,32.32,31.82,32.32,8758.0
2024-04-16 14:00:00,32.29,32.6,32.16,32.26,7676.0,32.29,32.6,32.16,32.26,7676.0
2024-04-16 14:30:00,32.24,32.59,32.24,32.56,6145.0,32.24,32.59,32.24,32.56,6145.0
2024-04-16 15:00:00,32.56,32.72,32.51,32.67,7988.0,32.56,32.72,32.51,32.67,7988.0
2024-04-16 15:30:00,32.61,33.0,32.56,32.95,26851.0,32.61,33.0,32.56,32.95,26851.0
2024-04-17 09:30:00,32.95,33.33,32.77,32.8,6201.0,32.95,33.33,32.77,32.8,6201.0
2024-04-17 10:00:00,32.73,32.74,32.38,32.38,20384.0,32.73,32.74,32.38,32.38,20384.0
2024-04-17 10:30:00,32.34,32.48,32.22,32.27,3440.0,32.34,32.48,32.22,32.27,3440.0
2024-04-17 11:00:00,32.08,32.23,31.99,32.23,5090.0,32.08,32.23,31.99,32.23,5090.0
2024-04-17 11:30:00,32.29,32.29,32.08,32.22,7002.0,32.29,32.29,32.08,32.22,7002.0
2024-04-17 12:00:00,32.2,32.36,32.01,32.24,3865.0,32.2,32.36,32.01,32.24,3865.0
2024-04-17 12:30:00,32.26,32.29,32.15,32.29,1100.0,32.26,32.29,32.15,32.29,1100.0
2024-04-17 13:00:00,32.35,32.5,32.28,32.5,3100.0,32.35,32.5,32.28,32.5,3100.0
2024-04-17 13:30:00,32.53,32.89,32.52,32.89,3700.0,32.53,32.89,32.52,32.89,3700.0
2024-04-17 14:00:00,32.94,33.02,32.63,32.63,8858.0,32.94,33.02,32.63,32.63,8858.0
2024-04-17 14:30:00,32.71,32.98,32.54,32.71,6342.0,32.71,32.98,32.54,32.71,6342.0
2024-04-17 15:00:00,32.65,32.95,32.63,32.64,7617.0,32.65,32.95,32.63,32.64,7617.0
2024-04-17 15:30:00,32.73,33.0,32.65,32.91,14741.0,32.73,33.0,32.65,32.91,14741.0
2024-04-18 09:30:00,32.45,32.7,31.83,32.7,14715.0,32.45,32.7,31.83,32.7,14715.0
2024-04-18 10:00:00,32.72,33.25,32.49,32.84,14239.0,32.72,33.25,32.49,32.84,14239.0
2024-04-18 10:30:00,32.68,32.72,32.03,32.17,7626.0,32.68,32.72,32.03,32.17,7626.0
2024-04-18 11:00:00,32.03,32.72,32.01,32.67,6617.0,32.03,32.72,32.01,32.67,6617.0
2024-04-18 11:30:00,32.64,32.72,32.36,32.72,5674.0,32.64,32.72,32.36,32.72,5674.0
2024-04-18 12:00:00,32.73,32.83,32.49,32.81,4968.0,32.73,32.83,32.49,32.81,4968.0
2024-04-18 12:30:00,32.84,32.93,32.7,32.88,3147.0,32.84,32.93,32.7,32.88,3147.0
2024-04-18 13:00:00,32.76,32.77,32.45,32.73,2383.0,32.76,32.77,32.45,32.73,2383.0
2024-04-18 13:30:00,32.81,32.81,32.46,32.53,4132.0,32.81,32.81,32.46,32.53,4132.0
2024-04-18 14:00:00,32.56,32.56,32.4,32.44,2387.0,32.56,32.56,32.4,32.44,2387.0
2024-04-18 14:30:00,32.47,32.51,32.36,32.42,7292.0,32.47,32.51,32.36,32.42,7292.0
2024-04-18 15:00:00,32.41,32.5,32.37,32.39,10099.0,32.41,32.5,32.37,32.39,10099.0
2024-04-18 15:30:00,32.4,32.48,32.0,32.06,23852.0,32.4,32.48,32.0,32.06,23852.0
2024-04-19 09:30:00,31.45,32.28,31.13,32.2,4881.0,31.45,32.28,31.13,32.2,4881.0
2024-04-19 10:00:00,32.12,32.14,31.34,31.46,9187.0,32.12,32.14,31.34,31.46,9187.0
2024-04-19 10:30:00,31.55,32.07,31.44,31.98,2493.0,31.55,32.07,31.44,31.98,2493.0
2024-04-19 11:00:00,31.86,31.94,31.54,31.57,1800.0,31.86,31.94,31.54,31.57,1800.0
2024-04-19 11:30:00,31.55,31.55,31.27,31.27,8112.0,31.55,31.55,31.27,31.27,8112.0
2024-04-19 12:00:00,31.26,31.26,30.56,30.56,8951.0,31.26,31.26,30.56,30.56,8951.0
2024-04-19 12:30:00,30.64,31.01,30.53,31.01,5911.0,30.64,31.01,30.53,31.01,5911.0
2024-04-19 13:00:00,31.0,31.11,30.98,30.98,1517.0,31.0,31.11,30.98,30.98,1517.0
2024-04-19 13:30:00,30.98,31.16,30.98,31.14,3000.0,30.98,31.16,30.98,31.14,3000.0
2024-04-19 14:00:00,31.02,31.04,30.83,30.94,2518.0,31.02,31.04,30.83,30.94,2518.0
2024-04-19 14:30:00,30.83,31.0,30.74,30.81,9494.0,30.83,31.0,30.74,30.81,9494.0
2024-04-19 15:00:00,30.79,31.2,30.59,31.2,10751.0,30.79,31.2,30.59,31.2,10751.0
2024-04-19 15:30:00,31.18,31.28,30.98,31.05,26001.0,31.18,31.28,30.98,31.05,26001.0
2024-04-22 09:30:00,31.3,31.61,30.97,31.59,4699.0,31.3,31.61,30.97,31.59,4699.0
2024-04-22 10:00:00,31.51,31.54,31.24,31.33,3667.0,31.51,31.54,31.24,31.33,3667.0
2024-04-22 10:30:00,31.4,31.72,31.33,31.52,5967.0,31.4,31.72,31.33,31.52,5967.0
2024-04-22 11:00:00,31.46,31.52,31.07,31.29,5468.0,31.46,31.52,31.07,31.29,5468.0
2024-04-22 11:30:00,31.47,31.7,31.45,31.55,5419.0,31.47,31.7,31.45,31.55,5419.0
2024-04-22 12:00:00,31.59,31.83,31.52,31.82,5582.0,31.59,31.83,31.52,31.82,5582.0
2024-04-22 12:30:00,31.8,31.92,31.69,31.84,5975.0,31.8,31.92,31.69,31.84,5975.0
2024-04-22 13:00:00,31.89,32.33,31.86,32.33,11497.0,31.89,32.33,31.86,32.33,11497.0
2024-04-22 13:30:00,32.36,32.74,32.33,32.47,11338.0,32.36,32.74,32.33,32.47,11338.0
2024-04-22 14:00:00,32.48,32.69,32.43,32.47,8483.0,32.48,32.69,32.43,32.47,8483.0
2024-04-22 14:30:00,32.43,32.45,32.08,32.21,8540.0,32.43,32.45,32.08,32.21,8540.0
2024-04-22 15:00:00,32.2,32.38,32.19,32.38,7055.0,32.2,32.38,32.19,32.38,7055.0
2024-04-22 15:30:00,32.38,32.42,32.0,32.06,32077.0,32.38,32.42,32.0,32.06,32077.0
2024-04-23 09:30:00,32.32,33.55,32.16,33.55,13662.0,32.32,33.55,32.16,33.55,13662.0
2024-04-23 10:00:00,33.41,33.89,33.07,33.21,13972.0,33.41,33.89,33.07,33.21,13972.0
2024-04-23 10:30:00,33.11,33.18,32.69,32.99,13775.0,33.11,33.18,32.69,32.99,13775.0
2024-04-23 11:00:00,32.95,32.95,32.61,32.61,2021.0,32.95,32.95,32.61,32.61,2021.0
2024-04-23 11:30:00,32.58,32.61,31.82,31.93,20533.0,32.58,32.61,31.82,31.93,20533.0
2024-04-23 12:00:00,31.84,32.33,31.84,32.33,6918.0,31.84,32.33,31.84,32.33,6918.0
2024-04-23 12:30:00,32.42,32.45,32.17,32.21,2500.0,32.42,32.45,32.17,32.21,2500.0
2024-04-23 13:00:00,32.19,32.31,32.18,32.27,2421.0,32.19,32.31,32.18,32.27,2421.0
2024-04-23 13:30:00,32.32,32.9,32.32,32.54,12185.0,32.32,32.9,32.32,32.54,12185.0
2024-04-23 14:00:00,32.53,32.6,32.36,32.6,3700.0,32.53,32.6,32.36,32.6,3700.0
2024-04-23 14:30:00,32.59,32.85,32.52,32.85,4993.0,32.59,32.85,32.52,32.85,4993.0
2024-04-23 15:00:00,32.85,32.87,32.6,32.81,10146.0,32.85,32.87,32.6,32.81,10146.0
2024-04-23 15:30:00,32.8,32.95,32.56,32.62,15723.0,32.8,32.95,32.56,32.62,15723.0
2024-04-24 09:30:00,33.5,33.5,32.84,33.21,7492.0,33.5,33.5,32.84,33.21,7492.0
2024-04-24 10:00:00,33.05,33.48,33.03,33.16,1800.0,33.05,33.48,33.03,33.16,1800.0
2024-04-24 10:30:00,33.32,33.45,33.16,33.3,2908.0,33.32,33.45,33.16,33.3,2908.0
2024-04-24 11:00:00,33.34,33.43,33.15,33.43,4139.0,33.34,33.43,33.15,33.43,4139.0
2024-04-24 11:30:00,33.55,33.55,33.13,33.13,2794.0,33.55,33.55,33.13,33.13,2794.0
2024-04-24 12:00:00,33.21,33.35,33.06,33.1,2784.0,33.21,33.35,33.06,33.1,2784.0
2024-04-24 12:30:00,33.05,33.41,32.86,33.41,4294.0,33.05,33.41,32.86,33.41,4294.0
2024-04-24 13:00:00,33.44,33.71,33.44,33.71,3215.0,33.44,33.71,33.44,33.71,3215.0
2024-04-24 13:30:00,33.75,33.85,33.61,33.61,3692.0,33.75,33.85,33.61,33.61,3692.0
2024-04-24 14:00:00,33.57,33.57,33.4,33.4,3100.0,33.57,33.57,33.4,33.4,3100.0
2024-04-24 14:30:00,33.33,33.41,33.25,33.29,1800.0,33.33,33.41,33.25,33.29,1800.0
2024-04-24 15:00:00,33.25,33.46,33.25,33.43,2500.0,33.25,33.46,33.25,33.43,2500.0
2024-04-24 15:30:00,33.46,33.92,33.45,33.9,15445.0,33.46,33.92,33.45,33.9,15445.0
2024-04-25 09:30:00,33.49,34.08,33.36,33.84,13600.0,33.49,34.08,33.36,33.84,13600.0
2024-04-25 10:00:00,33.65,34.69,33.65,34.4,9708.0,33.65,34.69,33.65,34.4,9708.0
2024-04-25 10:30:00,34.28,34.4,34.07,34.17,4610.0,34.28,34.4,34.07,34.17,4610.0
2024-04-25 11:00:00,34.21,34.33,33.89,34.12,2457.0,34.21,34.33,33.89,34.12,2457.0
2024-04-25 11:30:00,34.04,34.04,33.82,34.0,1900.0,34.04,34.04,33.82,34.0,1900.0
2024-04-25 12:00:00,34.03,34.38,34.03,34.33,2795.0,34.03,34.38,34.03,34.33,2795.0
2024-04-25 12:30:00,34.26,34.46,34.14,34.41,1800.0,34.26,34.46,34.14,34.41,1800.0
2024-04-25 13:00:00,34.42,34.59,34.41,34.58,1800.0,34.42,34.59,34.41,34.58,1800.0
2024-04-25 13:30:00,34.58,34.84,34.57,34.8,2086.0,34.58,34.84,34.57,34.8,2086.0
2024-04-25 14:00:00,34.8,35.06,34.8,34.96,4701.0,34.8,35.06,34.8,34.96,4701.0
2024-04-25 14:30:00,34.82,34.83,34.55,34.81,3115.0,34.82,34.83,34.55,34.81,3115.0
2024-04-25 15:00:00,34.85,35.06,34.78,34.98,4076.0,34.85,35.06,34.78,34.98,4076.0
2024-04-25 15:30:00,34.94,34.94,34.6,34.67,9189.0,34.94,34.94,34.6,34.67,9189.0
2024-04-26 09:30:00,34.5,35.25,34.32,35.16,3744.0,34.5,35.25,34.32,35.16,3744.0
2024-04-26 10:00:00,35.23,35.59,35.12,35.56,4922.0,35.23,35.59,35.12,35.56,4922.0
2024-04-26 10:30:00,35.59,35.9,35.51,35.78,12586.0,35.59,35.9,35.51,35.78,12586.0
2024-04-26 11:00:00,35.79,35.89,35.5,35.73,5412.0,35.79,35.89,35.5,35.73,5412.0
2024-04-26 11:30:00,35.71,35.71,35.6,35.61,5005.0,35.71,35.71,35.6,35.61,5005.0
2024-04-26 12:00:00,35.52,35.66,35.5,35.52,1815.0,35.52,35.66,35.5,35.52,1815.0
2024-04-26 12:30:00,35.52,35.74,35.52,35.74,1882.0,35.52,35.74,35.52,35.74,1882.0
2024-04-26 13:00:00,35.65,35.81,35.52,35.81,3294.0,35.65,35.81,35.52,35.81,3294.0
2024-04-26 13:30:00,35.78,35.82,35.64,35.67,5086.0,35.78,35.82,35.64,35.67,5086.0
2024-04-26 14:00:00,35.68,35.74,35.61,35.69,2720.0,35.68,35.74,35.61,35.69,2720.0
2024-04-26 14:30:00,35.68,35.88,35.68,35.71,3469.0,35.68,35.88,35.68,35.71,3469.0
2024-04-26 15:00:00,35.72,35.87,35.69,35.8,3428.0,35.72,35.87,35.69,35.8,3428.0
2024-04-26 15:30:00,35.74,35.79,35.63,35.78,9916.0,35.74,35.79,35.63,35.78,9916.0
2024-04-29 09:30:00,35.96,36.33,35.38,35.43,4769.0,35.96,36.33,35.38,35.43,4769.0
2024-04-29 10:00:00,35.71,35.84,35.61,35.68,4003.0,35.71,35.84,35.61,35.68,4003.0
2024-04-29 10:30:00,35.77,36.07,35.65,35.69,3842.0,35.77,36.07,35.65,35.69,3842.0
2024-04-29 11:00:00,35.69,35.78,35.53,35.59,5351.0,35.69,35.78,35.53,35.59,5351.0
2024-04-29 11:30:00,35.65,35.97,35.65,35.9,2322.0,35.65,35.97,35.65,35.9,2322.0
2024-04-29 12:00:00,35.97,36.19,35.96,36.09,4793.0,35.97,36.19,35.96,36.09,4793.0
2024-04-29 12:30:00,36.17,36.25,36.09,36.21,2530.0,36.17,36.25,36.09,36.21,2530.0
2024-04-29 13:00:00,36.3,36.75,36.14,36.73,3300.0,36.3,36.75,36.14,36.73,3300.0
2024-04-29 13:30:00,36.72,36.75,36.54,36.73,2644.0,36.72,36.75,36.54,36.73,2644.0
2024-04-29 14:00:00,36.73,36.81,36.6,36.66,3800.0,36.73,36.81,36.6,36.66,3800.0
2024-04-29 14:30:00,36.67,36.91,36.62,36.79,5561.0,36.67,36.91,36.62,36.79,5561.0
2024-04-29 15:00:00,36.76,36.96,36.56,36.75,8273.0,36.76,36.96,36.56,36.75,8273.0
2024-04-29 15:30:00,36.71,37.04,36.71,37.01,21948.0,36.71,37.04,36.71,37.01,21948.0
2024-04-30 09:30:00,36.8,37.71,36.69,37.5,10181.0,36.8,37.71,36.69,37.5,10181.0
2024-04-30 10:00:00,37.54,37.7,37.44,37.6,6914.0,37.54,37.7,37.44,37.6,6914.0
2024-04-30 10:30:00,37.5,38.0,37.39,38.0,2959.0,37.5,38.0,37.39,38.0,2959.0
2024-04-30 11:00:00,38.11,38.14,37.53,38.11,8508.0,38.11,38.14,37.53,38.11,8508.0
2024-04-30 11:30:00,38.1,38.15,37.57,38.15,9532.0,38.1,38.15,37.57,38.15,9532.0
2024-04-30 12:00:00,38.15,38.4,38.03,38.17,5159.0,38.15,38.4,38.03,38.17,5159.0
2024-04-30 12:30:00,38.02,38.08,37.78,38.04,7499.0,38.02,38.08,37.78,38.04,7499.0
2024-04-30 13:00:00,38.04,38.15,37.76,38.04,6879.0,38.04,38.15,37.76,38.04,6879.0
2024-04-30 13:30:00,38.05,38.27,37.96,38.22,4610.0,38.05,38.27,37.96,38.22,4610.0
2024-04-30 14:00:00,38.24,38.34,37.75,37.75,5585.0,38.24,38.34,37.75,37.75,5585.0
2024-04-30 14:30:00,37.72,37.99,37.72,37.96,2352.0,37.72,37.99,37.72,37.96,2352.0
2024-04-30 15:00:00,37.95,38.06,37.94,38.04,5461.0,37.95,38.06,37.94,38.04,5461.0
2024-04-30 15:30:00,38.0,38.02,37.45,37.52,17742.0,38.0,38.02,37.45,37.52,17742.0
2024-05-01 09:30:00,36.37,37.69,36.37,37.69,3617.0,36.37,37.69,36.37,37.69,3617.0
2024-05-01 10:00:00,37.47,37.6,36.84,36.84,9612.0,37.47,37.6,36.84,36.84,9612.0
2024-05-01 10:30:00,36.7,37.02,36.4,37.02,20674.0,36.7,37.02,36.4,37.02,20674.0
2024-05-01 11:00:00,37.1,37.11,36.74,36.99,15155.0,37.1,37.11,36.74,36.99,15155.0
2024-05-01 11:30:00,37.05,37.21,37.0,37.02,4215.0,37.05,37.21,37.0,37.02,4215.0
2024-05-01 12:00:00,37.0,37.37,36.96,37.37,8027.0,37.0,37.37,36.96,37.37,8027.0
2024-05-01 12:30:00,37.33,37.33,37.0,37.22,2140.0,37.33,37.33,37.0,37.22,2140.0
2024-05-01 13:00:00,37.25,37.5,37.21,37.39,5884.0,37.25,37.5,37.21,37.39,5884.0
2024-05-01 13:30:00,37.46,37.73,37.42,37.59,6430.0,37.46,37.73,37.42,37.59,6430.0
2024-05-01 14:00:00,37.58,37.99,37.58,37.99,5015.0,37.58,37.99,37.58,37.99,5015.0
2024-05-01 14:30:00,37.98,38.7,37.62,38.69,8385.0,37.98,38.7,37.62,38.69,8385.0
2024-05-01 15:00:00,38.77,39.08,38.38,38.38,15199.0,38.77,39.08,38.38,38.38,15199.0
2024-05-01 15:30:00,38.3,38.36,37.62,37.7,25951.0,38.3,38.36,37.62,37.7,25951.0
2024-05-02 09:30:00,38.43,38.43,37.5,37.5,6927.0,38.43,38.43,37.5,37.5,6927.0
2024-05-02 10:00:00,37.5,37.51,36.87,36.87,10786.0,37.5,37.51,36.87,36.87,10786.0
2024-05-02 10:30:00,36.9,37.11,36.75,37.11,3848.0,36.9,37.11,36.75,37.11,3848.0
2024-05-02 11:00:00,37.19,37.28,36.98,36.98,5933.0,37.19,37.28,36.98,36.98,5933.0
2024-05-02 11:30:00,36.96,37.1,36.9,37.1,4930.0,36.96,37.1,36.9,37.1,4930.0
2024-05-02 12:00:00,37.2,37.22,37.05,37.2,600.0,37.2,37.22,37.05,37.2,600.0
2024-05-02 12:30:00,37.16,37.58,37.1,37.52,6085.0,37.16,37.58,37.1,37.52,6085.0
2024-05-02 13:00:00,37.6,37.8,37.6,37.74,4103.0,37.6,37.8,37.6,37.74,4103.0
2024-05-02 13:30:00,37.77,37.8,37.66,37.77,4843.0,37.77,37.8,37.66,37.77,4843.0
2024-05-02 14:00:00,37.75,38.31,37.75,38.29,14055.0,37.75,38.31,37.75,38.29,14055.0
2024-05-02 14:30:00,38.35,38.51,38.32,38.5,20566.0,38.35,38.51,38.32,38.5,20566.0
2024-05-02 15:00:00,38.5,38.75,38.33,38.68,19818.0,38.5,38.75,38.33,38.68,19818.0
2024-05-02 15:30:00,38.7,38.7,38.38,38.66,30865.0,38.7,38.7,38.38,38.66,30865.0
2024-05-03 09:30:00,39.68,39.68,38.82,39.48,7553.0,39.68,39.68,38.82,39.48,7553.0
2024-05-03 10:00:00,39.39,39.39,38.82,38.96,1900.0,39.39,39.39,38.82,38.96,1900.0
2024-05-03 10:30:00,39.04,39.23,38.87,39.0,1412.0,39.04,39.23,38.87,39.0,1412.0
2024-05-03 11:00:00,38.92,38.92,38.72,38.91,1487.0,38.92,38.92,38.72,38.91,1487.0
2024-05-03 11:30:00,39.0,39.12,38.93,39.1,2028.0,39.0,39.12,38.93,39.1,2028.0
2024-05-03 12:00:00,39.05,39.16,38.94,38.94,3489.0,39.05,39.16,38.94,38.94,3489.0
2024-05-03 12:30:00,38.93,38.95,38.86,38.94,1228.0,38.93,38.95,38.86,38.94,1228.0
2024-05-03 13:00:00,38.84,38.84,38.73,38.8,600.0,38.84,38.84,38.73,38.8,600.0
2024-05-03 13:30:00,38.88,38.92,38.78,38.91,2332.0,38.88,38.92,38.78,38.91,2332.0
2024-05-03 14:00:00,38.84,39.29,38.83,39.2,4245.0,38.84,39.29,38.83,39.2,4245.0
2024-05-03 14:30:00,39.19,39.21,39.07,39.1,2873.0,39.19,39.21,39.07,39.1,2873.0
2024-05-03 15:00:00,39.08,39.11,38.95,39.11,2710.0,39.08,39.11,38.95,39.11,2710.0
2024-05-03 15:30:00,39.07,39.07,38.94,39.0,8505.0,39.07,39.07,38.94,39.0,8505.0
2024-05-06 09:30:00,39.7,39.87,39.5,39.8,5359.0,39.7,39.87,39.5,39.8,5359.0
2024-05-06 10:00:00,39.65,39.65,39.2,39.21,3950.0,39.65,39.65,39.2,39.21,3950.0
2024-05-06 10:30:00,39.31,39.32,39.26,39.32,500.0,39.31,39.32,39.26,39.32,500.0
2024-05-06 11:00:00,39.27,39.35,39.27,39.35,600.0,39.27,39.35,39.27,39.35,600.0
2024-05-06 11:30:00,39.4,39.61,39.34,39.57,2089.0,39.4,39.61,39.34,39.57,2089.0
2024-05-06 12:00:00,39.57,39.57,39.57,39.57,0.0,39.57,39.57,39.57,39.57,0.0
2024-05-06 12:30:00,39.57,39.65,39.57,39.57,900.0,39.57,39.65,39.57,39.57,900.0
2024-05-06 13:00:00,39.77,39.8,39.65,39.73,1129.0,39.77,39.8,39.65,39.73,1129.0
2024-05-06 13:30:00,39.61,39.8,39.56,39.74,900.0,39.61,39.8,39.56,39.74,900.0
2024-05-06 14:00:00,39.71,39.83,39.71,39.77,1293.0,39.71,39.83,39.71,39.77,1293.0
2024-05-06 14:30:00,39.8,39.9,39.74,39.74,3522.0,39.8,39.9,39.74,39.74,3522.0
2024-05-06 15:00:00,39.72,39.85,39.68,39.85,2529.0,39.72,39.85,39.68,39.85,2529.0
2024-05-06 15:30:00,39.85,39.87,39.6,39.7,7833.0,39.85,39.87,39.6,39.7,7833.0
2024-05-07 09:30:00,39.73,40.17,39.73,39.84,1400.0,39.73,40.17,39.73,39.84,1400.0
2024-05-07 10:00:00,39.81,39.92,39.67,39.75,3533.0,39.81,39.92,39.67,39.75,3533.0
2024-05-07 10:30:00,39.77,40.03,39.61,40.02,1884.0,39.77,40.03,39.61,40.02,1884.0
2024-05-07 11:00:00,39.96,40.05,39.9,39.9,1549.0,39.96,40.05,39.9,39.9,1549.0
2024-05-07 11:30:00,39.85,39.89,39.74,39.81,2557.0,39.85,39.89,39.74,39.81,2557.0
2024-05-07 12:00:00,39.83,39.91,39.73,39.73,1249.0,39.83,39.91,39.73,39.73,1249.0
2024-05-07 12:30:00,39.72,39.83,39.69,39.78,6694.0,39.72,39.83,39.69,39.78,6694.0
2024-05-07 13:00:00,39.8,40.07,39.79,40.07,11244.0,39.8,40.07,39.79,40.07,11244.0
2024-05-07 13:30:00,40.07,40.12,39.6,39.73,4786.0,40.07,40.12,39.6,39.73,4786.0
2024-05-07 14:00:00,39.7,39.71,39.44,39.55,4375.0,39.7,39.71,39.44,39.55,4375.0
2024-05-07 14:30:00,39.56,39.59,39.43,39.51,2957.0,39.56,39.59,39.43,39.51,2957.0
2024-05-07 15:00:00,39.61,39.76,39.61,39.74,3709.0,39.61,39.76,39.61,39.74,3709.0
2024-05-07 15:30:00,39.66,39.83,39.58,39.8,7966.0,39.66,39.83,39.58,39.8,7966.0
2024-05-08 09:30:00,39.8,40.48,39.8,40.26,5337.0,39.8,40.48,39.8,40.26,5337.0
2024-05-08 10:00:00,40.43,41.03,40.43,40.93,4683.0,40.43,41.03,40.43,40.93,4683.0
2024-05-08 10:30:00,40.89,41.33,40.89,40.96,4570.0,40.89,41.33,40.89,40.96,4570.0
2024-05-08 11:00:00,40.96,40.98,40.6,40.63,10644.0,40.96,40.98,40.6,40.63,10644.0
2024-05-08 11:30:00,40.65,40.94,40.45,40.8,3000.0,40.65,40.94,40.45,40.8,3000.0
2024-05-08 12:00:00,40.68,40.87,40.46,40.47,4032.0,40.68,40.87,40.46,40.47,4032.0
2024-05-08 12:30:00,40.49,40.49,40.26,40.28,2316.0,40.49,40.49,40.26,40.28,2316.0
2024-05-08 13:00:00,40.27,40.37,40.09,40.34,3150.0,40.27,40.37,40.09,40.34,3150.0
2024-05-08 13:30:00,40.3,40.57,40.3,40.57,2807.0,40.3,40.57,40.3,40.57,2807.0
2024-05-08 14:00:00,40.63,40.9,40.59,40.7,2400.0,40.63,40.9,40.59,40.7,2400.0
2024-05-08 14:30:00,40.75,40.79,40.69,40.73,1207.0,40.75,40.79,40.69,40.73,1207.0
2024-05-08 15:00:00,40.7,40.7,40.44,40.65,2707.0,40.7,40.7,40.44,40.65,2707.0
2024-05-08 15:30:00,40.62,40.8,40.54,40.8,8627.0,40.62,40.8,40.54,40.8,8627.0
2024-05-09 09:30:00,40.99,41.02,40.51,40.79,1008.0,40.99,41.02,40.51,40.79,1008.0
2024-05-09 10:00:00,40.87,41.03,40.81,41.01,4004.0,40.87,41.03,40.81,41.01,4004.0
2024-05-09 10:30:00,40.97,41.04,40.87,41.04,2218.0,40.97,41.04,40.87,41.04,2218.0
2024-05-09 11:00:00,41.07,41.1,40.39,40.39,3187.0,41.07,41.1,40.39,40.39,3187.0
2024-05-09 11:30:00,40.6,40.6,40.15,40.15,1100.0,40.6,40.6,40.15,40.15,1100.0
2024-05-09 12:00:00,40.25,40.25,39.47,39.77,4779.0,40.25,40.25,39.47,39.77,4779.0
2024-05-09 12:30:00,39.6,39.75,39.58,39.64,1443.0,39.6,39.75,39.58,39.64,1443.0
2024-05-09 13:00:00,39.46,39.48,38.96,39.11,6375.0,39.46,39.48,38.96,39.11,6375.0
2024-05-09 13:30:00,39.02,39.15,38.67,39.03,5360.0,39.02,39.15,38.67,39.03,5360.0
2024-05-09 14:00:00,39.06,39.21,38.96,38.99,2660.0,39.06,39.21,38.96,38.99,2660.0
2024-05-09 14:30:00,38.98,38.98,38.86,38.94,1800.0,38.98,38.98,38.86,38.94,1800.0
2024-05-09 15:00:00,38.8,38.83,38.43,38.48,4602.0,38.8,38.83,38.43,38.48,4602.0
2024-05-09 15:30:00,38.41,39.0,38.39,39.0,18972.0,38.41,39.0,38.39,39.0,18972.0
2024-05-10 09:30:00,39.27,39.91,39.19,39.67,5588.0,39.27,39.91,39.19,39.67,5588.0
2024-05-10 10:00:00,39.65,39.65,39.3,39.4,1947.0,39.65,39.65,39.3,39.4,1947.0
2024-05-10 10:30:00,39.44,39.75,39.44,39.52,1677.0,39.44,39.75,39.44,39.52,1677.0
2024-05-10 11:00:00,39.72,39.72,39.54,39.69,2000.0,39.72,39.72,39.54,39.69,2000.0
2024-05-10 11:30:00,39.82,39.84,39.77,39.78,2700.0,39.82,39.84,39.77,39.78,2700.0
2024-05-10 12:00:00,39.7,39.7,39.59,39.59,800.0,39.7,39.7,39.59,39.59,800.0
2024-05-10 12:30:00,39.58,39.73,39.58,39.73,915.0,39.58,39.73,39.58,39.73,915.0
2024-05-10 13:00:00,39.7,39.86,39.65,39.77,1000.0,39.7,39.86,39.65,39.77,1000.0
2024-05-10 13:30:00,39.75,39.84,39.71,39.71,2100.0,39.75,39.84,39.71,39.71,2100.0
2024-05-10 14:00:00,39.74,39.84,39.69,39.81,3419.0,39.74,39.84,39.69,39.81,3419.0
2024-05-10 14:30:00,39.79,39.88,39.79,39.84,912.0,39.79,39.88,39.79,39.84,912.0
2024-05-10 15:00:00,39.78,40.01,39.75,39.99,2862.0,39.78,40.01,39.75,39.99,2862.0
2024-05-10 15:30:00,39.97,39.97,39.59,39.59,9250.0,39.97,39.97,39.59,39.59,9250.0
2024-05-13 09:30:00,39.23,39.29,38.78,39.07,3000.0,39.23,39.29,38.78,39.07,3000.0
2024-05-13 10:00:00,39.31,39.7,39.31,39.66,1100.0,39.31,39.7,39.31,39.66,1100.0
2024-05-13 10:30:00,39.64,39.76,39.46,39.46,1989.0,39.64,39.76,39.46,39.46,1989.0
2024-05-13 11:00:00,39.34,39.34,39.18,39.18,376.0,39.34,39.34,39.18,39.18,376.0
2024-05-13 11:30:00,39.06,39.18,38.91,39.12,1500.0,39.06,39.18,38.91,39.12,1500.0
2024-05-13 12:00:00,39.38,39.38,39.38,39.38,100.0,39.38,39.38,39.38,39.38,100.0
2024-05-13 12:30:00,39.4,39.4,39.1,39.12,600.0,39.4,39.4,39.1,39.12,600.0
2024-05-13 13:00:00,39.01,39.01,38.75,38.87,1900.0,39.01,39.01,38.75,38.87,1900.0
2024-05-13 13:30:00,38.86,38.89,38.77,38.85,1400.0,38.86,38.89,38.77,38.85,1400.0
2024-05-13 14:00:00,38.77,38.94,38.77,38.92,1600.0,38.77,38.94,38.77,38.92,1600.0
2024-05-13 14:30:00,38.88,38.96,38.86,38.88,2000.0,38.88,38.96,38.86,38.88,2000.0
2024-05-13 15:00:00,38.87,38.89,38.66,38.75,7800.0,38.87,38.89,38.66,38.75,7800.0
2024-05-13 15:30:00,38.78,38.85,38.58,38.65,9877.0,38.78,38.85,38.58,38.65,9877.0
2024-05-14 09:30:00,38.97,39.09,38.61,39.08,3998.0,38.97,39.09,38.61,39.08,3998.0
2024-05-14 10:00:00,39.09,39.41,38.72,39.3,3821.0,39.09,39.41,38.72,39.3,3821.0
2024-05-14 10:30:00,39.52,39.61,39.1,39.61,2712.0,39.52,39.61,39.1,39.61,2712.0
2024-05-14 11:00:00,39.63,40.03,39.63,40.03,1111.0,39.63,40.03,39.63,40.03,1111.0
2024-05-14 11:30:00,40.04,40.07,39.91,39.91,1515.0,40.04,40.07,39.91,39.91,1515.0
2024-05-14 12:00:00,39.88,39.88,39.49,39.49,2012.0,39.88,39.88,39.49,39.49,2012.0
2024-05-14 12:30:00,39.56,39.67,39.56,39.67,800.0,39.56,39.67,39.56,39.67,800.0
2024-05-14 13:00:00,39.65,39.65,39.6,39.6,1000.0,39.65,39.65,39.6,39.6,1000.0
2024-05-14 13:30:00,39.65,39.65,39.5,39.5,1495.0,39.65,39.65,39.5,39.5,1495.0
2024-05-14 14:00:00,39.64,39.77,39.52,39.52,3258.0,39.64,39.77,39.52,39.52,3258.0
2024-05-14 14:30:00,39.52,39.72,39.52,39.71,4301.0,39.52,39.72,39.52,39.71,4301.0
2024-05-14 15:00:00,39.68,39.71,39.57,39.57,3830.0,39.68,39.71,39.57,39.57,3830.0
2024-05-14 15:30:00,39.57,39.69,39.47,39.47,4743.0,39.57,39.69,39.47,39.47,4743.0
2024-05-15 09:30:00,39.85,39.85,38.58,38.88,18191.0,39.85,39.85,38.58,38.88,18191.0
2024-05-15 10:00:00,39.17,39.69,39.17,39.48,2529.0,39.17,39.69,39.17,39.48,2529.0
2024-05-15 10:30:00,39.73,39.93,39.7,39.85,1605.0,39.73,39.93,39.7,39.85,1605.0
2024-05-15 11:00:00,39.91,39.91,39.67,39.67,800.0,39.91,39.91,39.67,39.67,800.0
2024-05-15 11:30:00,39.71,39.85,39.61,39.61,1000.0,39.71,39.85,39.61,39.61,1000.0
2024-05-15 12:00:00,39.54,39.84,39.54,39.84,800.0,39.54,39.84,39.54,39.84,800.0
2024-05-15 12:30:00,39.85,39.93,39.74,39.77,1100.0,39.85,39.93,39.74,39.77,1100.0
2024-05-15 13:00:00,39.85,39.95,39.77,39.94,1714.0,39.85,39.95,39.77,39.94,1714.0
2024-05-15 13:30:00,40.0,40.14,39.95,40.1,2866.0,40.0,40.14,39.95,40.1,2866.0
2024-05-15 14:00:00,40.05,40.34,40.04,40.29,2964.0,40.05,40.34,40.04,40.29,2964.0
2024-05-15 14:30:00,40.24,40.27,40.11,40.25,1300.0,40.24,40.27,40.11,40.25,1300.0
2024-05-15 15:00:00,40.24,40.34,40.08,40.08,1825.0,40.24,40.34,40.08,40.08,1825.0
2024-05-15 15:30:00,39.99,40.2,39.88,39.96,10321.0,39.99,40.2,39.88,39.96,10321.0
2024-05-16 09:30:00,40.16,40.67,40.1,40.5,1101.0,40.16,40.67,40.1,40.5,1101.0
2024-05-16 10:00:00,40.37,40.58,40.24,40.24,1551.0,40.37,40.58,40.24,40.24,1551.0
2024-05-16 10:30:00,40.15,40.25,40.03,40.22,758.0,40.15,40.25,40.03,40.22,758.0
2024-05-16 11:00:00,40.21,40.39,40.21,40.31,1197.0,40.21,40.39,40.21,40.31,1197.0
2024-05-16 11:30:00,40.46,40.59,40.45,40.59,613.0,40.46,40.59,40.45,40.59,613.0
2024-05-16 12:00:00,40.6,40.6,40.41,40.52,2832.0,40.6,40.6,40.41,40.52,2832.0
2024-05-16 12:30:00,40.41,40.52,40.35,40.48,800.0,40.41,40.52,40.35,40.48,800.0
2024-05-16 13:00:00,40.49,40.49,40.11,40.11,1015.0,40.49,40.49,40.11,40.11,1015.0
2024-05-16 13:30:00,40.16,40.3,40.16,40.19,500.0,40.16,40.3,40.16,40.19,500.0
2024-05-16 14:00:00,40.22,40.22,40.0,40.09,720.0,40.22,40.22,40.0,40.09,720.0
2024-05-16 14:30:00,40.0,40.21,40.0,40.15,3942.0,40.0,40.21,40.0,40.15,3942.0
2024-05-16 15:00:00,40.14,40.27,40.14,40.19,1400.0,40.14,40.27,40.14,40.19,1400.0
2024-05-16 15:30:00,40.16,40.16,39.82,39.82,4818.0,40.16,40.16,39.82,39.82,4818.0
2024-05-17 09:30:00,39.91,40.67,39.91,40.39,2953.0,39.91,40.67,39.91,40.39,2953.0
2024-05-17 10:00:00,40.62,40.79,40.36,40.7,2438.0,40.62,40.79,40.36,40.7,2438.0
2024-05-17 10:30:00,40.66,40.66,40.37,40.37,2024.0,40.66,40.66,40.37,40.37,2024.0
2024-05-17 11:00:00,40.62,40.73,40.62,40.7,700.0,40.62,40.73,40.62,40.7,700.0
2024-05-17 11:30:00,40.38,40.38,40.33,40.33,200.0,40.38,40.38,40.33,40.33,200.0
2024-05-17 12:00:00,40.44,40.71,40.44,40.71,1000.0,40.44,40.71,40.44,40.71,1000.0
2024-05-17 12:30:00,40.59,40.59,40.24,40.35,700.0,40.59,40.59,40.24,40.35,700.0
2024-05-17 13:00:00,40.31,40.32,40.23,40.23,885.0,40.31,40.32,40.23,40.23,885.0
2024-05-17 13:30:00,40.17,40.17,40.05,40.05,600.0,40.17,40.17,40.05,40.05,600.0
2024-05-17 14:00:00,40.0,40.0,39.83,39.86,400.0,40.0,40.0,39.83,39.86,400.0
2024-05-17 14:30:00,39.85,40.02,39.85,40.02,700.0,39.85,40.02,39.85,40.02,700.0
2024-05-17 15:00:00,40.1,40.27,40.05,40.05,2460.0,40.1,40.27,40.05,40.05,2460.0
2024-05-17 15:30:00,40.01,40.16,39.91,39.95,3541.0,40.01,40.16,39.91,39.95,3541.0
2024-05-20 09:30:00,39.97,40.23,39.95,40.17,800.0,39.97,40.23,39.95,40.17,800.0
2024-05-20 10:00:00,40.26,40.26,40.26,40.26,150.0,40.26,40.26,40.26,40.26,150.0
2024-05-20 10:30:00,39.51,39.75,39.51,39.75,527.0,39.51,39.75,39.51,39.75,527.0
2024-05-20 11:00:00,39.68,39.73,39.65,39.73,561.0,39.68,39.73,39.65,39.73,561.0
2024-05-20 11:30:00,39.83,39.86,39.83,39.86,200.0,39.83,39.86,39.83,39.86,200.0
2024-05-20 12:00:00,39.86,39.95,39.86,39.95,500.0,39.86,39.95,39.86,39.95,500.0
2024-05-20 12:30:00,40.21,40.33,40.21,40.29,815.0,40.21,40.33,40.21,40.29,815.0
2024-05-20 13:00:00,40.24,40.24,40.16,40.16,200.0,40.24,40.24,40.16,40.16,200.0
2024-05-20 13:30:00,40.13,40.36,39.97,40.36,3014.0,40.13,40.36,39.97,40.36,3014.0
2024-05-20 14:00:00,40.18,40.33,40.18,40.28,4051.0,40.18,40.33,40.18,40.28,4051.0
2024-05-20 14:30:00,40.3,40.45,40.3,40.44,910.0,40.3,40.45,40.3,40.44,910.0
2024-05-20 15:00:00,40.4,40.57,40.39,40.57,1810.0,40.4,40.57,40.39,40.57,1810.0
2024-05-20 15:30:00,40.56,40.56,40.11,40.16,6192.0,40.56,40.56,40.11,40.16,6192.0
2024-05-21 09:30:00,39.98,40.67,39.98,40.31,2119.0,39.98,40.67,39.98,40.31,2119.0
2024-05-21 10:00:00,40.22,40.73,40.22,40.71,2200.0,40.22,40.73,40.22,40.71,2200.0
2024-05-21 10:30:00,40.79,41.23,40.79,41.07,3529.0,40.79,41.23,40.79,41.07,3529.0
2024-05-21 11:00:00,41.08,41.3,41.0,41.3,2303.0,41.08,41.3,41.0,41.3,2303.0
2024-05-21 11:30:00,41.3,41.3,41.13,41.29,1009.0,41.3,41.3,41.13,41.29,1009.0
2024-05-21 12:00:00,41.27,41.54,41.27,41.52,1474.0,41.27,41.54,41.27,41.52,1474.0
2024-05-21 12:30:00,41.51,41.52,41.29,41.32,2778.0,41.51,41.52,41.29,41.32,2778.0
2024-05-21 13:00:00,41.23,41.28,41.16,41.2,2331.0,41.23,41.28,41.16,41.2,2331.0
2024-05-21 13:30:00,41.15,41.15,40.78,40.8,1259.0,41.15,41.15,40.78,40.8,1259.0
2024-05-21 14:00:00,40.96,40.96,40.7,40.7,1100.0,40.96,40.96,40.7,40.7,1100.0
2024-05-21 14:30:00,40.64,40.67,40.44,40.46,1869.0,40.64,40.67,40.44,40.46,1869.0
2024-05-21 15:00:00,40.51,40.65,40.51,40.57,2271.0,40.51,40.65,40.51,40.57,2271.0
2024-05-21 15:30:00,40.5,40.66,40.46,40.59,6302.0,40.5,40.66,40.46,40.59,6302.0
2024-05-22 09:30:00,40.8,41.3,40.67,41.02,3200.0,40.8,41.3,40.67,41.02,3200.0
2024-05-22 10:00:00,41.01,41.01,40.59,40.74,2200.0,41.01,41.01,40.59,40.74,2200.0
2024-05-22 10:30:00,40.89,41.0,40.83,40.97,1500.0,40.89,41.0,40.83,40.97,1500.0
2024-05-22 11:00:00,40.94,41.01,40.71,40.71,3240.0,40.94,41.01,40.71,40.71,3240.0
2024-05-22 11:30:00,40.72,40.91,40.72,40.9,600.0,40.72,40.91,40.72,40.9,600.0
2024-05-22 12:00:00,40.95,40.95,40.69,40.75,1200.0,40.95,40.95,40.69,40.75,1200.0
2024-05-22 12:30:00,40.74,40.75,40.68,40.75,1450.0,40.74,40.75,40.68,40.75,1450.0
2024-05-22 13:00:00,40.75,40.9,40.75,40.75,1300.0,40.75,40.9,40.75,40.75,1300.0
2024-05-22 13:30:00,40.69,40.69,40.5,40.51,1814.0,40.69,40.69,40.5,40.51,1814.0
2024-05-22 14:00:00,40.49,40.49,40.15,40.33,4377.0,40.49,40.49,40.15,40.33,4377.0
2024-05-22 14:30:00,40.12,40.22,40.04,40.17,1078.0,40.12,40.22,40.04,40.17,1078.0
2024-05-22 15:00:00,40.3,40.3,39.91,39.91,1002.0,40.3,40.3,39.91,39.91,1002.0
2024-05-22 15:30:00,40.05,40.08,39.66,39.93,3005.0,40.05,40.08,39.66,39.93,3005.0
2024-05-23 09:30:00,40.55,40.95,40.01,40.02,1014.0,40.55,40.95,40.01,40.02,1014.0
2024-05-23 10:00:00,40.03,40.43,40.01,40.15,3117.0,40.03,40.43,40.01,40.15,3117.0
2024-05-23 10:30:00,40.23,40.23,39.44,39.44,1405.0,40.23,40.23,39.44,39.44,1405.0
2024-05-23 11:00:00,39.71,40.05,39.7,40.05,1000.0,39.71,40.05,39.7,40.05,1000.0
2024-05-23 11:30:00,39.99,39.99,39.96,39.99,500.0,39.99,39.99,39.96,39.99,500.0
2024-05-23 12:00:00,40.15,40.15,39.88,39.94,1326.0,40.15,40.15,39.88,39.94,1326.0
2024-05-23 12:30:00,39.95,39.95,39.56,39.56,1246.0,39.95,39.95,39.56,39.56,1246.0
2024-05-23 13:00:00,39.53,39.66,39.53,39.6,1833.0,39.53,39.66,39.53,39.6,1833.0
2024-05-23 13:30:00,39.55,39.55,39.08,39.08,1900.0,39.55,39.55,39.08,39.08,1900.0
2024-05-23 14:00:00,39.0,39.0,38.73,38.94,4683.0,39.0,39.0,38.73,38.94,4683.0
2024-05-23 14:30:00,38.89,39.02,38.87,38.94,900.0,38.89,39.02,38.87,38.94,900.0
2024-05-23 15:00:00,39.05,39.09,39.01,39.01,1400.0,39.05,39.09,39.01,39.01,1400.0
2024-05-23 15:30:00,38.97,39.41,38.96,39.41,4328.0,38.97,39.41,38.96,39.41,4328.0
2024-05-24 09:30:00,40.2,40.2,39.85,40.08,1200.0,40.2,40.2,39.85,40.08,1200.0
2024-05-24 10:00:00,40.39,40.67,40.39,40.67,2103.0,40.39,40.67,40.39,40.67,2103.0
2024-05-24 10:30:00,40.4,40.43,40.25,40.31,1000.0,40.4,40.43,40.25,40.31,1000.0
2024-05-24 11:00:00,40.34,40.56,40.29,40.33,1448.0,40.34,40.56,40.29,40.33,1448.0
2024-05-24 11:30:00,40.2,40.22,40.1,40.22,600.0,40.2,40.22,40.1,40.22,600.0
2024-05-24 12:00:00,40.2,40.31,40.2,40.3,422.0,40.2,40.31,40.2,40.3,422.0
2024-05-24 12:30:00,40.19,40.26,40.19,40.23,511.0,40.19,40.26,40.19,40.23,511.0
2024-05-24 13:00:00,40.05,40.05,40.0,40.04,480.0,40.05,40.05,40.0,40.04,480.0
2024-05-24 13:30:00,40.1,40.17,40.05,40.08,700.0,40.1,40.17,40.05,40.08,700.0
2024-05-24 14:00:00,40.2,40.2,40.2,40.2,100.0,40.2,40.2,40.2,40.2,100.0
2024-05-24 14:30:00,40.06,40.15,40.02,40.1,1000.0,40.06,40.15,40.02,40.1,1000.0
2024-05-24 15:00:00,40.04,40.15,40.04,40.13,1800.0,40.04,40.15,40.04,40.13,1800.0
2024-05-24 15:30:00,40.1,40.3,40.08,40.21,3092.0,40.1,40.3,40.08,40.21,3092.0
2024-05-28 09:30:00,40.3,40.51,40.3,40.51,500.0,40.3,40.51,40.3,40.51,500.0
2024-05-28 10:00:00,40.34,40.56,40.34,40.45,459.0,40.34,40.56,40.34,40.45,459.0
2024-05-28 10:30:00,40.25,40.68,40.25,40.68,1530.0,40.25,40.68,40.25,40.68,1530.0
2024-05-28 11:00:00,40.73,41.34,40.62,41.15,4214.0,40.73,41.34,40.62,41.15,4214.0
2024-05-28 11:30:00,41.19,41.19,40.98,40.98,200.0,41.19,41.19,40.98,40.98,200.0
2024-05-28 12:00:00,41.04,41.04,40.95,40.99,1330.0,41.04,41.04,40.95,40.99,1330.0
2024-05-28 12:30:00,41.07,41.13,41.06,41.06,800.0,41.07,41.13,41.06,41.06,800.0
2024-05-28 13:00:00,40.99,41.1,40.99,41.01,660.0,40.99,41.1,40.99,41.01,660.0
2024-05-28 13:30:00,41.08,41.12,40.94,40.95,3128.0,41.08,41.12,40.94,40.95,3128.0
2024-05-28 14:00:00,40.96,40.96,40.62,40.62,1115.0,40.96,40.96,40.62,40.62,1115.0
2024-05-28 14:30:00,40.6,40.63,40.42,40.42,1750.0,40.6,40.63,40.42,40.42,1750.0
2024-05-28 15:00:00,40.48,40.51,40.38,40.44,1751.0,40.48,40.51,40.38,40.44,1751.0
2024-05-28 15:30:00,40.44,40.65,40.44,40.47,8149.0,40.44,40.65,40.44,40.47,8149.0
2024-05-29 09:30:00,40.16,42.4,40.16,41.71,27044.0,40.16,42.4,40.16,41.71,27044.0
2024-05-29 10:00:00,41.9,41.98,41.58,41.64,4990.0,41.9,41.98,41.58,41.64,4990.0
2024-05-29 10:30:00,41.6,41.6,41.16,41.16,1573.0,41.6,41.6,41.16,41.16,1573.0
2024-05-29 11:00:00,41.27,41.36,40.91,41.13,1100.0,41.27,41.36,40.91,41.13,1100.0
2024-05-29 11:30:00,40.95,41.12,40.86,41.12,1200.0,40.95,41.12,40.86,41.12,1200.0
2024-05-29 12:00:00,41.14,41.14,40.96,41.12,1606.0,41.14,41.14,40.96,41.12,1606.0
2024-05-29 12:30:00,41.11,41.23,41.11,41.17,1223.0,41.11,41.23,41.11,41.17,1223.0
2024-05-29 13:00:00,41.05,41.05,40.92,40.92,950.0,41.05,41.05,40.92,40.92,950.0
2024-05-29 13:30:00,41.11,41.34,41.01,41.27,2037.0,41.11,41.34,41.01,41.27,2037.0
2024-05-29 14:00:00,41.11,41.12,41.04,41.04,1327.0,41.11,41.12,41.04,41.04,1327.0
2024-05-29 14:30:00,41.01,41.06,40.74,40.77,1658.0,41.01,41.06,40.74,40.77,1658.0
2024-05-29 15:00:00,40.87,40.94,40.79,40.91,1286.0,40.87,40.94,40.79,40.91,1286.0
2024-05-29 15:30:00,40.76,40.79,40.53,40.59,4037.0,40.76,40.79,40.53,40.59,4037.0
2024-05-30 09:30:00,40.24,40.58,40.21,40.21,2321.0,40.24,40.58,40.21,40.21,2321.0
2024-05-30 10:00:00,40.26,40.58,39.8,40.58,5607.0,40.26,40.58,39.8,40.58,5607.0
2024-05-30 10:30:00,40.32,40.33,40.05,40.33,1128.0,40.32,40.33,40.05,40.33,1128.0
2024-05-30 11:00:00,40.29,40.34,39.83,40.02,2501.0,40.29,40.34,39.83,40.02,2501.0
2024-05-30 11:30:00,40.08,40.09,39.75,39.75,2192.0,40.08,40.09,39.75,39.75,2192.0
2024-05-30 12:00:00,39.67,39.79,39.59,39.59,5446.0,39.67,39.79,39.59,39.59,5446.0
2024-05-30 12:30:00,39.65,39.65,39.2,39.22,1003.0,39.65,39.65,39.2,39.22,1003.0
2024-05-30 13:00:00,39.28,39.28,38.89,38.89,5412.0,39.28,39.28,38.89,38.89,5412.0
2024-05-30 13:30:00,38.93,38.93,38.28,38.42,2840.0,38.93,38.93,38.28,38.42,2840.0
2024-05-30 14:00:00,38.29,38.67,38.29,38.61,3088.0,38.29,38.67,38.29,38.61,3088.0
2024-05-30 14:30:00,38.62,38.75,38.58,38.59,1000.0,38.62,38.75,38.58,38.59,1000.0
2024-05-30 15:00:00,38.51,38.65,38.34,38.38,4517.0,38.51,38.65,38.34,38.38,4517.0
2024-05-30 15:30:00,38.54,39.07,38.5,38.92,10823.0,38.54,39.07,38.5,38.92,10823.0
2024-05-31 09:30:00,39.3,39.86,39.28,39.58,4895.0,39.3,39.86,39.28,39.58,4895.0
2024-05-31 10:00:00,39.61,39.71,38.76,38.77,6838.0,39.61,39.71,38.76,38.77,6838.0
2024-05-31 10:30:00,38.74,39.0,38.46,38.63,3854.0,38.74,39.0,38.46,38.63,3854.0
2024-05-31 11:00:00,38.66,38.94,38.45,38.5,3391.0,38.66,38.94,38.45,38.5,3391.0
2024-05-31 11:30:00,38.37,38.81,38.35,38.72,5544.0,38.37,38.81,38.35,38.72,5544.0
2024-05-31 12:00:00,38.68,38.99,38.68,38.99,2839.0,38.68,38.99,38.68,38.99,2839.0
2024-05-31 12:30:00,38.99,38.99,38.76,38.89,2999.0,38.99,38.99,38.76,38.89,2999.0
2024-05-31 13:00:00,38.9,39.05,38.9,39.01,3172.0,38.9,39.05,38.9,39.01,3172.0
2024-05-31 13:30:00,39.04,39.05,38.4,38.4,2938.0,39.04,39.05,38.4,38.4,2938.0
2024-05-31 14:00:00,38.36,38.38,38.24,38.37,3467.0,38.36,38.38,38.24,38.37,3467.0
2024-05-31 14:30:00,38.33,38.51,38.24,38.51,4432.0,38.33,38.51,38.24,38.51,4432.0
2024-05-31 15:00:00,38.47,38.93,38.39,38.92,11860.0,38.47,38.93,38.39,38.92,11860.0
2024-05-31 15:30:00,38.92,38.99,38.72,38.9,10809.0,38.92,38.99,38.72,38.9,10809.0
2024-06-03 09:30:00,40.12,40.12,39.0,39.15,1942.0,40.12,40.12,39.0,39.15,1942.0
2024-06-03 10:00:00,39.28,39.28,39.15,39.15,300.0,39.28,39.28,39.15,39.15,300.0
2024-06-03 10:30:00,39.68,39.68,39.35,39.41,1430.0,39.68,39.68,39.35,39.41,1430.0
2024-06-03 11:00:00,39.35,39.35,38.89,38.99,3455.0,39.35,39.35,38.89,38.99,3455.0
2024-06-03 11:30:00,39.05,39.05,38.75,38.75,2142.0,39.05,39.05,38.75,38.75,2142.0
2024-06-03 12:00:00,38.78,38.85,38.67,38.83,1200.0,38.78,38.85,38.67,38.83,1200.0
2024-06-03 12:30:00,38.78,38.93,38.48,38.53,1433.0,38.78,38.93,38.48,38.53,1433.0
2024-06-03 13:00:00,38.51,38.77,38.4,38.68,2773.0,38.51,38.77,38.4,38.68,2773.0
2024-06-03 13:30:00,38.79,38.79,38.56,38.66,2527.0,38.79,38.79,38.56,38.66,2527.0
2024-06-03 14:00:00,38.69,38.77,38.62,38.7,2407.0,38.69,38.77,38.62,38.7,2407.0
2024-06-03 14:30:00,38.69,38.79,38.34,38.46,5094.0,38.69,38.79,38.34,38.46,5094.0
2024-06-03 15:00:00,38.48,38.62,38.34,38.35,12049.0,38.48,38.62,38.34,38.35,12049.0
2024-06-03 15:30:00,38.34,38.38,37.72,38.13,33310.0,38.34,38.38,37.72,38.13,33310.0
2024-06-04 09:30:00,37.82,38.1,37.52,37.84,4472.0,37.82,38.1,37.52,37.84,4472.0
2024-06-04 10:00:00,37.85,38.01,37.65,37.91,6530.0,37.85,38.01,37.65,37.91,6530.0
2024-06-04 10:30:00,37.83,37.99,37.62,37.62,4209.0,37.83,37.99,37.62,37.62,4209.0
2024-06-04 11:00:00,37.59,37.71,37.25,37.28,7907.0,37.59,37.71,37.25,37.28,7907.0
2024-06-04 11:30:00,37.28,37.46,37.17,37.32,8729.0,37.28,37.46,37.17,37.32,8729.0
2024-06-04 12:00:00,37.31,37.44,37.25,37.36,4049.0,37.31,37.44,37.25,37.36,4049.0
2024-06-04 12:30:00,37.35,37.4,37.16,37.18,8116.0,37.35,37.4,37.16,37.18,8116.0
2024-06-04 13:00:00,37.26,37.31,37.04,37.08,6300.0,37.26,37.31,37.04,37.08,6300.0
2024-06-04 13:30:00,37.09,37.26,37.06,37.11,8316.0,37.09,37.26,37.06,37.11,8316.0
2024-06-04 14:00:00,37.14,37.64,37.14,37.64,7491.0,37.14,37.64,37.14,37.64,7491.0
2024-06-04 14:30:00,37.62,37.66,37.48,37.52,7498.0,37.62,37.66,37.48,37.52,7498.0
2024-06-04 15:00:00,37.49,37.54,37.32,37.35,7862.0,37.49,37.54,37.32,37.35,7862.0
2024-06-04 15:30:00,37.34,37.53,37.17,37.41,11705.0,37.34,37.53,37.17,37.41,11705.0
2024-06-05 09:30:00,38.09,38.09,37.51,37.95,2145.0,38.09,38.09,37.51,37.95,2145.0
2024-06-05 10:00:00,37.93,38.17,37.63,38.11,4184.0,37.93,38.17,37.63,38.11,4184.0
2024-06-05 10:30:00,38.14,38.16,37.81,37.81,6099.0,38.14,38.16,37.81,37.81,6099.0
2024-06-05 11:00:00,37.83,38.25,37.83,38.07,4986.0,37.83,38.25,37.83,38.07,4986.0
2024-06-05 11:30:00,38.08,38.1,37.97,38.07,1607.0,38.08,38.1,37.97,38.07,1607.0
2024-06-05 12:00:00,38.11,38.29,38.1,38.23,5285.0,38.11,38.29,38.1,38.23,5285.0
2024-06-05 12:30:00,38.16,38.26,38.16,38.18,1620.0,38.16,38.26,38.16,38.18,1620.0
2024-06-05 13:00:00,38.15,38.4,38.15,38.22,5670.0,38.15,38.4,38.15,38.22,5670.0
2024-06-05 13:30:00,38.4,38.54,38.33,38.54,3420.0,38.4,38.54,38.33,38.54,3420.0
2024-06-05 14:00:00,38.48,38.62,38.36,38.58,2129.0,38.48,38.62,38.36,38.58,2129.0
2024-06-05 14:30:00,38.61,38.63,38.44,38.54,4754.0,38.61,38.63,38.44,38.54,4754.0
2024-06-05 15:00:00,38.53,38.74,38.34,38.34,15054.0,38.53,38.74,38.34,38.34,15054.0
2024-06-05 15:30:00,38.31,38.83,38.2,38.63,25862.0,38.31,38.83,38.2,38.63,25862.0
2024-06-06 09:30:00,44.4,46.86,41.6,41.73,79579.0,44.4,46.86,41.6,41.73,79579.0
2024-06-06 10:00:00,41.69,42.6,40.62,40.95,35175.0,41.69,42.6,40.62,40.95,35175.0
2024-06-06 10:30:00,41.11,41.31,40.26,40.4,17235.0,41.11,41.31,40.26,40.4,17235.0
2024-06-06 11:00:00,40.2,40.96,40.09,40.19,11042.0,40.2,40.96,40.09,40.19,11042.0
2024-06-06 11:30:00,40.19,40.5,39.62,39.62,8192.0,40.19,40.5,39.62,39.62,8192.0
2024-06-06 12:00:00,39.58,39.58,38.68,38.81,11955.0,39.58,39.58,38.68,38.81,11955.0
2024-06-06 12:30:00,38.76,39.22,38.76,39.08,11866.0,38.76,39.22,38.76,39.08,11866.0
2024-06-06 13:00:00,39.08,39.28,38.27,38.38,17112.0,39.08,39.28,38.27,38.38,17112.0
2024-06-06 13:30:00,38.45,38.45,37.79,38.1,16264.0,38.45,38.45,37.79,38.1,16264.0
2024-06-06 14:00:00,38.2,38.29,37.82,38.28,7805.0,38.2,38.29,37.82,38.28,7805.0
2024-06-06 14:30:00,38.28,38.51,37.92,37.92,6532.0,38.28,38.51,37.92,37.92,6532.0
2024-06-06 15:00:00,37.92,38.15,37.56,37.96,20249.0,37.92,38.15,37.56,37.96,20249.0
2024-06-06 15:30:00,37.92,38.13,37.65,37.94,50878.0,37.92,38.13,37.65,37.94,50878.0
2024-06-07 09:30:00,30.2,31.26,27.64,29.99,290498.0,30.2,31.26,27.64,29.99,290498.0
2024-06-07 10:00:00,29.9,30.75,29.46,30.12,108572.0,29.9,30.75,29.46,30.12,108572.0
2024-06-07 10:30:00,30.12,31.75,30.05,31.06,83462.0,30.12,31.75,30.05,31.06,83462.0
2024-06-07 11:00:00,30.94,30.98,30.16,30.31,22154.0,30.94,30.98,30.16,30.31,22154.0
2024-06-07 11:30:00,30.35,30.68,30.11,30.58,21292.0,30.35,30.68,30.11,30.58,21292.0
2024-06-07 12:00:00,30.54,31.5,30.26,31.38,28260.0,30.54,31.5,30.26,31.38,28260.0
2024-06-07 12:30:00,31.34,31.6,31.26,31.37,15578.0,31.34,31.6,31.26,31.37,15578.0
2024-06-07 13:00:00,31.34,31.86,31.3,31.4,26895.0,31.34,31.86,31.3,31.4,26895.0
2024-06-07 13:30:00,31.41,31.98,31.41,31.73,16851.0,31.41,31.98,31.41,31.73,16851.0
2024-06-07 14:00:00,31.7,31.7,31.26,31.6,14270.0,31.7,31.7,31.26,31.6,14270.0
2024-06-07 14:30:00,31.59,31.7,30.62,30.95,15956.0,31.59,31.7,30.62,30.95,15956.0
2024-06-07 15:00:00,30.89,31.17,30.79,31.02,22165.0,30.89,31.17,30.79,31.02,22165.0
2024-06-07 15:30:00,30.97,31.29,30.76,31.17,75746.0,30.97,31.29,30.76,31.17,75746.0
2024-06-10 09:30:00,31.31,31.31,30.0,30.85,28901.0,31.31,31.31,30.0,30.85,28901.0
2024-06-10 10:00:00,31.03,31.65,30.78,31.61,17617.0,31.03,31.65,30.78,31.61,17617.0
2024-06-10 10:30:00,31.56,32.37,31.55,32.32,33661.0,31.56,32.37,31.55,32.32,33661.0
2024-06-10 11:00:00,32.36,32.88,32.16,32.79,27821.0,32.36,32.88,32.16,32.79,27821.0
2024-06-10 11:30:00,32.79,33.14,32.63,32.85,13499.0,32.79,33.14,32.63,32.85,13499.0
2024-06-10 12:00:00,32.87,32.92,32.45,32.47,7906.0,32.87,32.92,32.45,32.47,7906.0
2024-06-10 12:30:00,32.46,32.56,32.24,32.48,3600.0,32.46,32.56,32.24,32.48,3600.0
2024-06-10 13:00:00,32.45,32.69,32.44,32.46,4781.0,32.45,32.69,32.44,32.46,4781.0
2024-06-10 13:30:00,32.48,32.71,32.44,32.52,9382.0,32.48,32.71,32.44,32.52,9382.0
2024-06-10 14:00:00,32.5,32.5,32.25,32.33,12425.0,32.5,32.5,32.25,32.33,12425.0
2024-06-10 14:30:00,32.36,32.51,32.27,32.34,7700.0,32.36,32.51,32.27,32.34,7700.0
2024-06-10 15:00:00,32.32,32.39,32.28,32.36,12171.0,32.32,32.39,32.28,32.36,12171.0
2024-06-10 15:30:00,32.35,32.38,31.81,31.93,28579.0,32.35,32.38,31.81,31.93,28579.0
2024-06-11 09:30:00,31.36,31.8,31.17,31.37,8926.0,31.36,31.8,31.17,31.37,8926.0
2024-06-11 10:00:00,31.29,32.15,31.29,32.14,4217.0,31.29,32.15,31.29,32.14,4217.0
2024-06-11 10:30:00,32.1,32.45,31.92,32.39,7669.0,32.1,32.45,31.92,32.39,7669.0
2024-06-11 11:00:00,32.38,32.38,31.78,31.85,4069.0,32.38,32.38,31.78,31.85,4069.0
2024-06-11 11:30:00,31.88,32.04,31.37,31.61,6344.0,31.88,32.04,31.37,31.61,6344.0
2024-06-11 12:00:00,31.61,31.71,31.54,31.54,2229.0,31.61,31.71,31.54,31.54,2229.0
2024-06-11 12:30:00,31.59,31.59,30.98,30.98,3145.0,31.59,31.59,30.98,30.98,3145.0
2024-06-11 13:00:00,31.01,31.28,31.01,31.18,5705.0,31.01,31.28,31.01,31.18,5705.0
2024-06-11 13:30:00,31.23,31.27,31.08,31.12,2813.0,31.23,31.27,31.08,31.12,2813.0
2024-06-11 14:00:00,31.13,31.13,30.96,31.02,4000.0,31.13,31.13,30.96,31.02,4000.0
2024-06-11 14:30:00,31.02,31.03,30.88,30.89,4980.0,31.02,31.03,30.88,30.89,4980.0
2024-06-11 15:00:00,30.94,31.01,30.71,30.76,9901.0,30.94,31.01,30.71,30.76,9901.0
2024-06-11 15:30:00,30.75,31.02,30.62,31.0,17878.0,30.75,31.02,30.62,31.0,17878.0
2024-06-12 09:30:00,31.68,32.2,31.66,31.66,9602.0,31.68,32.2,31.66,31.66,9602.0
2024-06-12 10:00:00,31.62,31.76,31.24,31.24,8739.0,31.62,31.76,31.24,31.24,8739.0
2024-06-12 10:30:00,31.13,31.18,30.9,30.97,8074.0,31.13,31.18,30.9,30.97,8074.0
2024-06-12 11:00:00,30.99,31.09,30.82,30.94,8484.0,30.99,31.09,30.82,30.94,8484.0
2024-06-12 11:30:00,31.14,31.14,30.74,30.88,5810.0,31.14,31.14,30.74,30.88,5810.0
2024-06-12 12:00:00,30.85,31.1,30.83,31.1,6842.0,30.85,31.1,30.83,31.1,6842.0
2024-06-12 12:30:00,31.03,31.08,30.66,30.72,4284.0,31.03,31.08,30.66,30.72,4284.0
2024-06-12 13:00:00,30.72,30.88,30.64,30.7,6606.0,30.72,30.88,30.64,30.7,6606.0
2024-06-12 13:30:00,30.71,30.71,30.53,30.57,2186.0,30.71,30.71,30.53,30.57,2186.0
2024-06-12 14:00:00,30.64,30.67,30.37,30.54,7089.0,30.64,30.67,30.37,30.54,7089.0
2024-06-12 14:30:00,30.57,30.72,30.29,30.46,4811.0,30.57,30.72,30.29,30.46,4811.0
2024-06-12 15:00:00,30.43,30.48,30.11,30.11,8741.0,30.43,30.48,30.11,30.11,8741.0
2024-06-12 15:30:00,30.09,30.6,30.08,30.42,33523.0,30.09,30.6,30.08,30.42,33523.0
2024-06-13 09:30:00,30.31,30.31,29.59,29.81,5260.0,30.31,30.31,29.59,29.81,5260.0
2024-06-13 10:00:00,29.92,30.0,29.5,29.7,3894.0,29.92,30.0,29.5,29.7,3894.0
2024-06-13 10:30:00,29.71,30.15,29.64,30.15,6168.0,29.71,30.15,29.64,30.15,6168.0
2024-06-13 11:00:00,30.2,30.25,29.97,30.23,7176.0,30.2,30.25,29.97,30.23,7176.0
2024-06-13 11:30:00,30.3,30.31,30.23,30.25,3364.0,30.3,30.31,30.23,30.25,3364.0
2024-06-13 12:00:00,30.21,30.21,29.9,29.93,1707.0,30.21,30.21,29.9,29.93,1707.0
2024-06-13 12:30:00,29.98,30.16,29.98,30.0,1878.0,29.98,30.16,29.98,30.0,1878.0
2024-06-13 13:00:00,30.0,30.01,29.9,29.97,2739.0,30.0,30.01,29.9,29.97,2739.0
2024-06-13 13:30:00,29.87,29.89,29.78,29.81,5050.0,29.87,29.89,29.78,29.81,5050.0
2024-06-13 14:00:00,29.74,29.74,29.64,29.68,3804.0,29.74,29.74,29.64,29.68,3804.0
2024-06-13 14:30:00,29.66,29.7,29.6,29.63,6422.0,29.66,29.7,29.6,29.63,6422.0
2024-06-13 15:00:00,29.6,29.63,29.4,29.44,6651.0,29.6,29.63,29.4,29.44,6651.0
2024-06-13 15:30:00,29.4,29.78,29.33,29.68,33139.0,29.4,29.78,29.33,29.68,33139.0
2024-06-14 09:30:00,29.1,29.59,29.1,29.51,1847.0,29.1,29.59,29.1,29.51,1847.0
2024-06-14 10:00:00,29.39,29.39,28.95,29.18,2606.0,29.39,29.39,28.95,29.18,2606.0
2024-06-14 10:30:00,29.03,29.08,28.95,29.08,2982.0,29.03,29.08,28.95,29.08,2982.0
2024-06-14 11:00:00,29.07,29.15,28.96,29.08,2413.0,29.07,29.15,28.96,29.08,2413.0
2024-06-14 11:30:00,29.14,29.17,28.95,29.17,5106.0,29.14,29.17,28.95,29.17,5106.0
2024-06-14 12:00:00,29.09,29.09,28.96,29.09,1500.0,29.09,29.09,28.96,29.09,1500.0
2024-06-14 12:30:00,29.11,29.44,29.11,29.32,2000.0,29.11,29.44,29.11,29.32,2000.0
2024-06-14 13:00:00,29.28,29.39,29.28,29.39,1032.0,29.28,29.39,29.28,29.39,1032.0
2024-06-14 13:30:00,29.36,29.41,29.3,29.3,1701.0,29.36,29.41,29.3,29.3,1701.0
2024-06-14 14:00:00,29.24,29.35,29.24,29.31,1200.0,29.24,29.35,29.24,29.31,1200.0
2024-06-14 14:30:00,29.3,29.47,29.27,29.46,2215.0,29.3,29.47,29.27,29.46,2215.0
2024-06-14 15:00:00,29.46,29.46,29.31,29.46,1912.0,29.46,29.46,29.31,29.46,1912.0
2024-06-14 15:30:00,29.43,29.5,29.32,29.5,8695.0,29.43,29.5,29.32,29.5,8695.0
2024-06-17 09:30:00,29.71,30.14,29.56,29.97,1000.0,29.71,30.14,29.56,29.97,1000.0
2024-06-17 10:00:00,29.77,29.77,29.48,29.54,3134.0,29.77,29.77,29.48,29.54,3134.0
2024-06-17 10:30:00,29.68,30.11,29.63,30.11,2003.0,29.68,30.11,29.63,30.11,2003.0
2024-06-17 11:00:00,30.1,30.23,30.01,30.05,2000.0,30.1,30.23,30.01,30.05,2000.0
2024-06-17 11:30:00,30.32,30.32,30.06,30.09,1422.0,30.32,30.32,30.06,30.09,1422.0
2024-06-17 12:00:00,30.12,30.12,29.95,30.08,2855.0,30.12,30.12,29.95,30.08,2855.0
2024-06-17 12:30:00,30.07,30.22,30.07,30.22,784.0,30.07,30.22,30.07,30.22,784.0
2024-06-17 13:00:00,30.24,30.35,30.24,30.25,2041.0,30.24,30.35,30.24,30.25,2041.0
2024-06-17 13:30:00,30.3,30.52,30.3,30.47,8567.0,30.3,30.52,30.3,30.47,8567.0
2024-06-17 14:00:00,30.46,30.67,30.42,30.66,5707.0,30.46,30.67,30.42,30.66,5707.0
2024-06-17 14:30:00,30.69,30.75,30.59,30.64,5765.0,30.69,30.75,30.59,30.64,5765.0
2024-06-17 15:00:00,30.67,30.67,30.49,30.6,3460.0,30.67,30.67,30.49,30.6,3460.0
2024-06-17 15:30:00,30.61,30.84,30.46,30.75,12690.0,30.61,30.84,30.46,30.75,12690.0
2024-06-18 09:30:00,30.6,30.6,30.27,30.46,2015.0,30.6,30.6,30.27,30.46,2015.0
2024-06-18 10:00:00,30.33,30.33,30.14,30.28,2274.0,30.33,30.33,30.14,30.28,2274.0
2024-06-18 10:30:00,30.25,30.25,29.77,29.77,1940.0,30.25,30.25,29.77,29.77,1940.0
2024-06-18 11:00:00,29.86,29.99,29.78,29.96,2073.0,29.86,29.99,29.78,29.96,2073.0
2024-06-18 11:30:00,29.85,29.93,29.69,29.88,10888.0,29.85,29.93,29.69,29.88,10888.0
2024-06-18 12:00:00,29.82,29.82,29.75,29.75,1681.0,29.82,29.82,29.75,29.75,1681.0
2024-06-18 12:30:00,29.73,29.88,29.73,29.81,5012.0,29.73,29.88,29.73,29.81,5012.0
2024-06-18 13:00:00,29.81,29.87,29.81,29.85,1600.0,29.81,29.87,29.81,29.85,1600.0
2024-06-18 13:30:00,29.83,29.95,29.83,29.95,3570.0,29.83,29.95,29.83,29.95,3570.0
2024-06-18 14:00:00,29.92,29.92,29.57,29.73,2350.0,29.92,29.92,29.57,29.73,2350.0
2024-06-18 14:30:00,29.81,29.81,29.7,29.7,2226.0,29.81,29.81,29.7,29.7,2226.0
2024-06-18 15:00:00,29.69,29.69,29.46,29.55,5123.0,29.69,29.69,29.46,29.55,5123.0
2024-06-18 15:30:00,29.51,29.51,29.33,29.51,15443.0,29.51,29.51,29.33,29.51,15443.0
2024-06-20 09:30:00,29.44,29.6,29.39,29.45,1546.0,29.44,29.6,29.39,29.45,1546.0
2024-06-20 10:00:00,29.35,29.43,29.3,29.43,1350.0,29.35,29.43,29.3,29.43,1350.0
2024-06-20 10:30:00,29.36,29.36,29.1,29.19,1520.0,29.36,29.36,29.1,29.19,1520.0
2024-06-20 11:00:00,29.3,29.32,29.2,29.2,800.0,29.3,29.32,29.2,29.2,800.0
2024-06-20 11:30:00,29.29,29.29,29.12,29.12,300.0,29.29,29.29,29.12,29.12,300.0
2024-06-20 12:00:00,29.2,29.32,29.14,29.15,1370.0,29.2,29.32,29.14,29.15,1370.0
2024-06-20 12:30:00,29.09,29.19,29.09,29.1,8613.0,29.09,29.19,29.09,29.1,8613.0
2024-06-20 13:00:00,29.1,29.18,29.0,29.16,5189.0,29.1,29.18,29.0,29.16,5189.0
2024-06-20 13:30:00,29.12,29.12,28.98,29.01,792.0,29.12,29.12,28.98,29.01,792.0
2024-06-20 14:00:00,29.28,29.34,29.27,29.3,1000.0,29.28,29.34,29.27,29.3,1000.0
2024-06-20 14:30:00,29.32,29.39,29.29,29.29,2512.0,29.32,29.39,29.29,29.29,2512.0
2024-06-20 15:00:00,29.29,29.36,29.22,29.33,3932.0,29.29,29.36,29.22,29.33,3932.0
2024-06-20 15:30:00,29.39,29.72,29.39,29.49,10871.0,29.39,29.72,29.39,29.49,10871.0
2024-06-21 09:30:00,29.27,29.27,28.97,28.97,1163.0,29.27,29.27,28.97,28.97,1163.0
2024-06-21 10:00:00,29.03,29.18,29.02,29.16,685.0,29.03,29.18,29.02,29.16,685.0
2024-06-21 10:30:00,29.01,29.61,28.98,29.61,2921.0,29.01,29.61,28.98,29.61,2921.0
2024-06-21 11:00:00,29.77,30.0,29.77,30.0,915.0,29.77,30.0,29.77,30.0,915.0
2024-06-21 11:30:00,29.98,29.98,29.89,29.96,400.0,29.98,29.98,29.89,29.96,400.0
2024-06-21 12:00:00,30.17,30.17,30.11,30.12,800.0,30.17,30.17,30.11,30.12,800.0
2024-06-21 12:30:00,30.18,30.29,30.16,30.29,1386.0,30.18,30.29,30.16,30.29,1386.0
2024-06-21 13:00:00,30.33,30.35,30.19,30.19,1204.0,30.33,30.35,30.19,30.19,1204.0
2024-06-21 13:30:00,30.16,30.27,30.16,30.27,617.0,30.16,30.27,30.16,30.27,617.0
2024-06-21 14:00:00,30.23,30.23,30.19,30.22,300.0,30.23,30.23,30.19,30.22,300.0
2024-06-21 14:30:00,30.17,30.19,30.15,30.18,800.0,30.17,30.19,30.15,30.18,800.0
2024-06-21 15:00:00,30.19,30.33,30.18,30.25,3137.0,30.19,30.33,30.18,30.25,3137.0
2024-06-21 15:30:00,30.18,30.25,30.08,30.1,6542.0,30.18,30.25,30.08,30.1,6542.0
2024-06-24 09:30:00,29.58,29.91,29.5,29.91,1258.0,29.58,29.91,29.5,29.91,1258.0
2024-06-24 10:00:00,30.07,30.12,30.0,30.0,1400.0,30.07,30.12,30.0,30.0,1400.0
2024-06-24 10:30:00,29.93,30.01,29.68,29.68,500.0,29.93,30.01,29.68,29.68,500.0
2024-06-24 11:00:00,29.84,29.84,29.8,29.8,1914.0,29.84,29.84,29.8,29.8,1914.0
2024-06-24 11:30:00,29.84,29.84,29.73,29.73,316.0,29.84,29.84,29.73,29.73,316.0
2024-06-24 12:00:00,29.88,29.88,29.83,29.83,300.0,29.88,29.88,29.83,29.83,300.0
2024-06-24 12:30:00,29.76,29.78,29.75,29.78,500.0,29.76,29.78,29.75,29.78,500.0
2024-06-24 13:00:00,29.6,29.61,29.51,29.51,914.0,29.6,29.61,29.51,29.51,914.0
2024-06-24 13:30:00,29.5,29.57,29.5,29.55,300.0,29.5,29.57,29.5,29.55,300.0
2024-06-24 14:00:00,29.5,29.51,29.47,29.51,700.0,29.5,29.51,29.47,29.51,700.0
2024-06-24 14:30:00,29.52,29.67,29.48,29.67,1300.0,29.52,29.67,29.48,29.67,1300.0
2024-06-24 15:00:00,29.73,29.75,29.73,29.75,800.0,29.73,29.75,29.73,29.75,800.0
2024-06-24 15:30:00,29.78,29.78,29.27,29.35,7648.0,29.78,29.78,29.27,29.35,7648.0
2024-06-25 09:30:00,29.43,29.43,29.0,29.16,820.0,29.43,29.43,29.0,29.16,820.0
2024-06-25 10:00:00,29.74,30.01,29.74,29.89,1686.0,29.74,30.01,29.74,29.89,1686.0
2024-06-25 10:30:00,29.81,29.81,29.52,29.52,2025.0,29.81,29.81,29.52,29.52,2025.0
2024-06-25 11:00:00,29.59,29.6,29.57,29.57,600.0,29.59,29.6,29.57,29.57,600.0
2024-06-25 11:30:00,29.62,29.62,29.57,29.62,1329.0,29.62,29.62,29.57,29.62,1329.0
2024-06-25 12:00:00,29.63,29.63,29.29,29.3,1100.0,29.63,29.63,29.29,29.3,1100.0
2024-06-25 12:30:00,29.43,29.43,29.35,29.35,1232.0,29.43,29.43,29.35,29.35,1232.0
2024-06-25 13:00:00,29.39,29.59,29.39,29.59,1600.0,29.39,29.59,29.39,29.59,1600.0
2024-06-25 13:30:00,29.54,29.82,29.54,29.81,2820.0,29.54,29.82,29.54,29.81,2820.0
2024-06-25 14:00:00,29.79,29.92,29.79,29.85,2093.0,29.79,29.92,29.79,29.85,2093.0
2024-06-25 14:30:00,29.89,29.91,29.82,29.85,1661.0,29.89,29.91,29.82,29.85,1661.0
2024-06-25 15:00:00,29.83,29.86,29.77,29.83,2503.0,29.83,29.86,29.77,29.83,2503.0
2024-06-25 15:30:00,29.83,29.88,29.72,29.77,5614.0,29.83,29.88,29.72,29.77,5614.0
2024-06-26 09:30:00,29.99,30.0,29.99,30.0,413.0,29.99,30.0,29.99,30.0,413.0
2024-06-26 10:00:00,29.84,30.35,29.84,30.35,901.0,29.84,30.35,29.84,30.35,901.0
2024-06-26 10:30:00,30.46,30.6,30.14,30.29,1528.0,30.46,30.6,30.14,30.29,1528.0
2024-06-26 11:00:00,30.21,30.21,30.04,30.1,400.0,30.21,30.21,30.04,30.1,400.0
2024-06-26 11:30:00,29.99,30.16,29.99,30.16,800.0,29.99,30.16,29.99,30.16,800.0
2024-06-26 12:00:00,30.0,30.15,29.94,30.15,300.0,30.0,30.15,29.94,30.15,300.0
2024-06-26 12:30:00,30.14,30.14,30.01,30.09,464.0,30.14,30.14,30.01,30.09,464.0
2024-06-26 13:00:00,30.07,30.11,29.82,29.82,1719.0,30.07,30.11,29.82,29.82,1719.0
2024-06-26 13:30:00,29.8,29.81,29.75,29.76,1415.0,29.8,29.81,29.75,29.76,1415.0
2024-06-26 14:00:00,29.78,29.78,29.58,29.63,800.0,29.78,29.78,29.58,29.63,800.0
2024-06-26 14:30:00,29.61,29.61,29.5,29.5,1115.0,29.61,29.61,29.5,29.5,1115.0
2024-06-26 15:00:00,29.44,29.52,29.41,29.47,1600.0,29.44,29.52,29.41,29.47,1600.0
2024-06-26 15:30:00,29.43,29.53,29.3,29.52,5064.0,29.43,29.53,29.3,29.52,5064.0
2024-06-27 09:30:00,29.47,29.49,28.79,28.89,2055.0,29.47,29.49,28.79,28.89,2055.0
2024-06-27 10:00:00,28.75,28.95,28.65,28.65,3796.0,28.75,28.95,28.65,28.65,3796.0
2024-06-27 10:30:00,28.64,28.76,28.56,28.72,2626.0,28.64,28.76,28.56,28.72,2626.0
2024-06-27 11:00:00,28.62,28.68,28.39,28.39,4503.0,28.62,28.68,28.39,28.39,4503.0
2024-06-27 11:30:00,28.37,28.52,28.31,28.52,800.0,28.37,28.52,28.31,28.52,800.0
2024-06-27 12:00:00,28.63,28.69,28.63,28.69,300.0,28.63,28.69,28.63,28.69,300.0
2024-06-27 12:30:00,28.67,28.67,28.56,28.67,1443.0,28.67,28.67,28.56,28.67,1443.0
2024-06-27 13:00:00,28.66,28.66,28.48,28.56,806.0,28.66,28.66,28.48,28.56,806.0
2024-06-27 13:30:00,28.55,28.81,28.44,28.74,4034.0,28.55,28.81,28.44,28.74,4034.0
2024-06-27 14:00:00,28.64,28.88,28.64,28.87,1000.0,28.64,28.88,28.64,28.87,1000.0
2024-06-27 14:30:00,28.87,29.0,28.83,28.97,3636.0,28.87,29.0,28.83,28.97,3636.0
2024-06-27 15:00:00,28.95,29.0,28.89,28.9,1600.0,28.95,29.0,28.89,28.9,1600.0
2024-06-27 15:30:00,28.86,28.89,28.54,28.73,5751.0,28.86,28.89,28.54,28.73,5751.0
2024-06-28 09:30:00,28.95,29.61,28.95,29.61,790.0,28.95,29.61,28.95,29.61,790.0
2024-06-28 10:00:00,29.54,30.37,29.54,30.37,5264.0,29.54,30.37,29.54,30.37,5264.0
2024-06-28 10:30:00,30.11,30.11,29.93,29.98,1515.0,30.11,30.11,29.93,29.98,1515.0
2024-06-28 11:00:00,29.82,29.82,29.58,29.76,1728.0,29.82,29.82,29.58,29.76,1728.0
2024-06-28 11:30:00,29.71,29.71,29.56,29.56,800.0,29.71,29.71,29.56,29.56,800.0
2024-06-28 12:00:00,29.74,29.74,29.43,29.5,997.0,29.74,29.74,29.43,29.5,997.0
2024-06-28 12:30:00,29.44,29.46,29.3,29.3,1472.0,29.44,29.46,29.3,29.3,1472.0
2024-06-28 13:00:00,29.34,29.49,29.34,29.49,500.0,29.34,29.49,29.34,29.49,500.0
2024-06-28 13:30:00,29.39,29.41,29.13,29.22,815.0,29.39,29.41,29.13,29.22,815.0
2024-06-28 14:00:00,29.37,29.46,29.37,29.4,3020.0,29.37,29.46,29.37,29.4,3020.0
2024-06-28 14:30:00,29.43,29.64,29.43,29.58,2675.0,29.43,29.64,29.43,29.58,2675.0
2024-06-28 15:00:00,29.56,29.61,29.45,29.6,5615.0,29.56,29.61,29.45,29.6,5615.0
2024-06-28 15:30:00,29.6,30.02,29.41,29.89,19545.0,29.6,30.02,29.41,29.89,19545.0
2024-07-01 09:30:00,29.98,30.22,29.49,30.09,2479.0,29.98,30.22,29.49,30.09,2479.0
2024-07-01 10:00:00,30.33,30.34,29.86,29.92,4588.0,30.33,30.34,29.86,29.92,4588.0
2024-07-01 10:30:00,29.82,29.82,29.63,29.7,525.0,29.82,29.82,29.63,29.7,525.0
2024-07-01 11:00:00,29.73,29.76,29.6,29.65,1262.0,29.73,29.76,29.6,29.65,1262.0
2024-07-01 11:30:00,29.83,30.11,29.81,30.01,2098.0,29.83,30.11,29.81,30.01,2098.0
2024-07-01 12:00:00,29.99,30.41,29.99,30.29,2865.0,29.99,30.41,29.99,30.29,2865.0
2024-07-01 12:30:00,30.31,30.31,30.19,30.22,1000.0,30.31,30.31,30.19,30.22,1000.0
2024-07-01 13:00:00,30.16,30.24,30.12,30.24,2622.0,30.16,30.24,30.12,30.24,2622.0
2024-07-01 13:30:00,30.27,30.33,30.16,30.16,920.0,30.27,30.33,30.16,30.16,920.0
2024-07-01 14:00:00,30.14,30.75,30.14,30.58,6615.0,30.14,30.75,30.14,30.58,6615.0
2024-07-01 14:30:00,30.53,30.9,30.53,30.89,4691.0,30.53,30.9,30.53,30.89,4691.0
2024-07-01 15:00:00,30.95,31.33,30.82,31.33,5827.0,30.95,31.33,30.82,31.33,5827.0
2024-07-01 15:30:00,31.33,31.51,31.23,31.5,11303.0,31.33,31.51,31.23,31.5,11303.0
2024-07-02 09:30:00,31.6,31.6,31.5,31.5,1600.0,31.6,31.6,31.5,31.5,1600.0
2024-07-02 10:00:00,31.48,31.61,31.35,31.61,2584.0,31.48,31.61,31.35,31.61,2584.0
2024-07-02 10:30:00,31.62,31.88,31.5,31.88,3028.0,31.62,31.88,31.5,31.88,3028.0
2024-07-02 11:00:00,31.9,31.96,31.79,31.96,2292.0,31.9,31.96,31.79,31.96,2292.0
2024-07-02 11:30:00,31.97,32.05,31.91,31.91,1399.0,31.97,32.05,31.91,31.91,1399.0
2024-07-02 12:00:00,31.85,32.04,31.84,32.04,420.0,31.85,32.04,31.84,32.04,420.0
2024-07-02 12:30:00,32.15,32.36,32.13,32.3,17063.0,32.15,32.36,32.13,32.3,17063.0
2024-07-02 13:00:00,32.25,32.5,32.25,32.49,700.0,32.25,32.5,32.25,32.49,700.0
2024-07-02 13:30:00,32.45,32.62,32.45,32.62,1388.0,32.45,32.62,32.45,32.62,1388.0
2024-07-02 14:00:00,32.68,32.8,32.62,32.8,800.0,32.68,32.8,32.62,32.8,800.0
2024-07-02 14:30:00,32.77,32.78,32.35,32.38,3400.0,32.77,32.78,32.35,32.38,3400.0
2024-07-02 15:00:00,32.46,32.65,32.42,32.65,6341.0,32.46,32.65,32.42,32.65,6341.0
2024-07-02 15:30:00,32.62,32.84,32.62,32.8,35258.0,32.62,32.84,32.62,32.8,35258.0
2024-07-03 09:30:00,33.03,33.03,32.56,32.66,3670.0,33.03,33.03,32.56,32.66,3670.0
2024-07-03 10:00:00,32.7,32.9,32.45,32.45,2030.0,32.7,32.9,32.45,32.45,2030.0
2024-07-03 10:30:00,32.7,33.0,32.7,33.0,1275.0,32.7,33.0,32.7,33.0,1275.0
2024-07-03 11:00:00,32.98,32.98,32.76,32.78,2191.0,32.98,32.98,32.76,32.78,2191.0
2024-07-03 11:30:00,32.8,33.02,32.77,32.82,2015.0,32.8,33.02,32.77,32.82,2015.0
2024-07-03 12:00:00,32.87,32.91,32.79,32.79,1015.0,32.87,32.91,32.79,32.79,1015.0
2024-07-03 12:30:00,32.68,32.68,32.13,32.27,2961.0,32.68,32.68,32.13,32.27,2961.0
2024-07-05 09:30:00,32.23,32.54,32.17,32.52,4480.0,32.23,32.54,32.17,32.52,4480.0
2024-07-05 10:00:00,32.35,32.9,32.33,32.74,1000.0,32.35,32.9,32.33,32.74,1000.0
2024-07-05 10:30:00,32.79,33.35,32.72,33.32,900.0,32.79,33.35,32.72,33.32,900.0
2024-07-05 11:00:00,33.4,33.4,32.98,33.06,2807.0,33.4,33.4,32.98,33.06,2807.0
2024-07-05 11:30:00,33.18,33.31,33.18,33.31,637.0,33.18,33.31,33.18,33.31,637.0
2024-07-05 12:00:00,33.23,33.32,33.22,33.3,1719.0,33.23,33.32,33.22,33.3,1719.0
2024-07-05 12:30:00,33.25,33.3,33.15,33.15,300.0,33.25,33.3,33.15,33.15,300.0
2024-07-05 13:00:00,33.14,33.6,33.13,33.56,2155.0,33.14,33.6,33.13,33.56,2155.0
2024-07-05 13:30:00,33.57,33.57,33.42,33.5,900.0,33.57,33.57,33.42,33.5,900.0
2024-07-05 14:00:00,33.42,33.42,33.34,33.34,600.0,33.42,33.42,33.34,33.34,600.0
2024-07-05 14:30:00,33.4,33.4,33.3,33.3,200.0,33.4,33.4,33.3,33.3,200.0
2024-07-05 15:00:00,33.31,33.37,33.25,33.27,1760.0,33.31,33.37,33.25,33.27,1760.0
2024-07-05 15:30:00,33.23,33.27,33.01,33.01,4748.0,33.23,33.27,33.01,33.01,4748.0
2024-07-08 09:30:00,33.35,33.4,33.28,33.36,3285.0,33.35,33.4,33.28,33.36,3285.0
2024-07-08 10:00:00,33.32,33.91,33.32,33.84,2516.0,33.32,33.91,33.32,33.84,2516.0
2024-07-08 10:30:00,33.6,34.1,33.6,34.1,2658.0,33.6,34.1,33.6,34.1,2658.0
2024-07-08 11:00:00,34.01,34.29,33.91,33.91,2916.0,34.01,34.29,33.91,33.91,2916.0
2024-07-08 11:30:00,33.94,33.97,33.9,33.9,800.0,33.94,33.97,33.9,33.9,800.0
2024-07-08 12:00:00,33.76,33.76,33.71,33.76,900.0,33.76,33.76,33.71,33.76,900.0
2024-07-08 12:30:00,33.74,34.04,33.73,34.01,2215.0,33.74,34.04,33.73,34.01,2215.0
2024-07-08 13:00:00,34.02,34.02,34.0,34.0,1080.0,34.02,34.02,34.0,34.0,1080.0
2024-07-08 13:30:00,33.92,33.92,33.88,33.88,1230.0,33.92,33.92,33.88,33.88,1230.0
2024-07-08 14:00:00,33.8,33.84,33.78,33.84,1971.0,33.8,33.84,33.78,33.84,1971.0
2024-07-08 14:30:00,33.89,34.0,33.83,33.98,1000.0,33.89,34.0,33.83,33.98,1000.0
2024-07-08 15:00:00,34.07,34.08,33.97,34.01,2616.0,34.07,34.08,33.97,34.01,2616.0
2024-07-08 15:30:00,33.98,34.17,33.79,33.81,8668.0,33.98,34.17,33.79,33.81,8668.0
2024-07-09 09:30:00,33.85,34.39,33.39,34.33,6101.0,33.85,34.39,33.39,34.33,6101.0
2024-07-09 10:00:00,34.29,34.29,33.9,33.9,1545.0,34.29,34.29,33.9,33.9,1545.0
2024-07-09 10:30:00,33.76,33.78,33.76,33.78,373.0,33.76,33.78,33.76,33.78,373.0
2024-07-09 11:00:00,33.81,33.83,33.75,33.75,400.0,33.81,33.83,33.75,33.75,400.0
2024-07-09 11:30:00,33.75,34.28,33.75,34.28,1500.0,33.75,34.28,33.75,34.28,1500.0
2024-07-09 12:00:00,34.15,34.16,34.13,34.16,1280.0,34.15,34.16,34.13,34.16,1280.0
2024-07-09 12:30:00,34.18,34.21,34.16,34.16,415.0,34.18,34.21,34.16,34.16,415.0
2024-07-09 13:00:00,34.15,34.15,33.93,33.93,600.0,34.15,34.15,33.93,33.93,600.0
2024-07-09 13:30:00,34.02,34.02,33.89,33.9,571.0,34.02,34.02,33.89,33.9,571.0
2024-07-09 14:00:00,33.9,33.9,33.66,33.75,1075.0,33.9,33.9,33.66,33.75,1075.0
2024-07-09 14:30:00,33.78,33.79,33.73,33.78,1069.0,33.78,33.79,33.73,33.78,1069.0
2024-07-09 15:00:00,33.83,33.83,33.82,33.82,200.0,33.83,33.83,33.82,33.82,200.0
2024-07-09 15:30:00,33.81,33.96,33.66,33.69,7613.0,33.81,33.96,33.66,33.69,7613.0
2024-07-10 09:30:00,34.0,34.09,33.8,33.91,8294.0,34.0,34.09,33.8,33.91,8294.0
2024-07-10 10:00:00,34.15,34.25,34.05,34.08,2270.0,34.15,34.25,34.05,34.08,2270.0
2024-07-10 10:30:00,34.13,34.13,33.99,34.1,620.0,34.13,34.13,33.99,34.1,620.0
2024-07-10 11:00:00,34.11,34.45,34.11,34.42,600.0,34.11,34.45,34.11,34.42,600.0
2024-07-10 11:30:00,34.44,34.66,34.44,34.66,457.0,34.44,34.66,34.44,34.66,457.0
2024-07-10 12:00:00,34.69,34.74,34.33,34.51,2186.0,34.69,34.74,34.33,34.51,2186.0
2024-07-10 12:30:00,34.6,34.62,34.58,34.62,559.0,34.6,34.62,34.58,34.62,559.0
2024-07-10 13:00:00,34.66,34.86,34.66,34.77,623.0,34.66,34.86,34.66,34.77,623.0
2024-07-10 13:30:00,34.81,34.81,34.79,34.79,300.0,34.81,34.81,34.79,34.79,300.0
2024-07-10 14:00:00,34.8,34.81,34.63,34.74,955.0,34.8,34.81,34.63,34.74,955.0
2024-07-10 14:30:00,34.73,34.98,34.71,34.98,2800.0,34.73,34.98,34.71,34.98,2800.0
2024-07-10 15:00:00,34.94,35.16,34.94,35.11,3147.0,34.94,35.16,34.94,35.11,3147.0
2024-07-10 15:30:00,35.13,35.27,35.04,35.14,8602.0,35.13,35.27,35.04,35.14,8602.0
2024-07-11 09:30:00,35.84,37.0,35.8,36.75,12435.0,35.84,37.0,35.8,36.75,12435.0
2024-07-11 10:00:00,36.77,37.37,36.41,36.97,16972.0,36.77,37.37,36.41,36.97,16972.0
2024-07-11 10:30:00,36.95,37.09,36.7,37.09,3654.0,36.95,37.09,36.7,37.09,3654.0
2024-07-11 11:00:00,36.98,37.15,36.85,37.13,1400.0,36.98,37.15,36.85,37.13,1400.0
2024-07-11 11:30:00,37.06,37.08,36.7,36.8,3067.0,37.06,37.08,36.7,36.8,3067.0
2024-07-11 12:00:00,36.94,36.94,36.55,36.55,1500.0,36.94,36.94,36.55,36.55,1500.0
2024-07-11 12:30:00,36.63,36.71,36.27,36.36,735.0,36.63,36.71,36.27,36.36,735.0
2024-07-11 13:00:00,36.53,36.8,36.53,36.8,600.0,36.53,36.8,36.53,36.8,600.0
2024-07-11 13:30:00,36.84,36.85,36.69,36.74,1000.0,36.84,36.85,36.69,36.74,1000.0
2024-07-11 14:00:00,36.69,37.0,36.69,37.0,2180.0,36.69,37.0,36.69,37.0,2180.0
2024-07-11 14:30:00,37.03,37.13,37.03,37.13,1742.0,37.03,37.13,37.03,37.13,1742.0
2024-07-11 15:00:00,37.2,37.2,36.82,37.08,3189.0,37.2,37.2,36.82,37.08,3189.0
2024-07-11 15:30:00,37.06,37.31,36.86,36.89,13570.0,37.06,37.31,36.86,36.89,13570.0
2024-07-12 09:30:00,36.22,36.86,35.59,36.03,16516.0,36.22,36.86,35.59,36.03,16516.0
2024-07-12 10:00:00,36.15,36.99,36.15,36.89,3414.0,36.15,36.99,36.15,36.89,3414.0
2024-07-12 10:30:00,36.88,36.94,36.54,36.54,1600.0,36.88,36.94,36.54,36.54,1600.0
2024-07-12 11:00:00,36.49,36.51,36.27,36.44,2989.0,36.49,36.51,36.27,36.44,2989.0
2024-07-12 11:30:00,36.6,36.84,36.54,36.72,2598.0,36.6,36.84,36.54,36.72,2598.0
2024-07-12 12:00:00,36.61,36.65,36.26,36.26,1901.0,36.61,36.65,36.26,36.26,1901.0
2024-07-12 12:30:00,36.24,36.25,35.83,36.12,5881.0,36.24,36.25,35.83,36.12,5881.0
2024-07-12 13:00:00,36.03,36.22,36.0,36.17,4058.0,36.03,36.22,36.0,36.17,4058.0
2024-07-12 13:30:00,36.33,36.52,36.31,36.37,3071.0,36.33,36.52,36.31,36.37,3071.0
2024-07-12 14:00:00,36.24,36.58,36.22,36.58,18322.0,36.24,36.58,36.22,36.58,18322.0
2024-07-12 14:30:00,36.51,36.63,36.5,36.61,2304.0,36.51,36.63,36.5,36.61,2304.0
2024-07-12 15:00:00,36.65,36.67,36.16,36.17,3786.0,36.65,36.67,36.16,36.17,3786.0
2024-07-12 15:30:00,36.09,36.44,35.84,35.84,12963.0,36.09,36.44,35.84,35.84,12963.0
2024-07-15 09:30:00,35.86,35.86,35.06,35.06,6277.0,35.86,35.86,35.06,35.06,6277.0
2024-07-15 10:00:00,35.06,35.96,35.06,35.61,4392.0,35.06,35.96,35.06,35.61,4392.0
2024-07-15 10:30:00,35.68,36.01,35.68,35.94,4782.0,35.68,36.01,35.68,35.94,4782.0
2024-07-15 11:00:00,35.97,35.99,35.7,35.7,5715.0,35.97,35.99,35.7,35.7,5715.0
2024-07-15 11:30:00,35.66,36.19,35.66,36.19,4974.0,35.66,36.19,35.66,36.19,4974.0
2024-07-15 12:00:00,36.13,36.16,36.09,36.1,2775.0,36.13,36.16,36.09,36.1,2775.0
2024-07-15 12:30:00,36.09,36.26,36.0,36.03,2860.0,36.09,36.26,36.0,36.03,2860.0
2024-07-15 13:00:00,36.0,36.19,35.99,36.06,3487.0,36.0,36.19,35.99,36.06,3487.0
2024-07-15 13:30:00,35.96,36.09,35.96,36.09,2855.0,35.96,36.09,35.96,36.09,2855.0
2024-07-15 14:00:00,36.07,36.15,36.0,36.15,2321.0,36.07,36.15,36.0,36.15,2321.0
2024-07-15 14:30:00,36.23,36.38,36.2,36.32,4385.0,36.23,36.38,36.2,36.32,4385.0
2024-07-15 15:00:00,36.33,36.9,36.31,36.85,10215.0,36.33,36.9,36.31,36.85,10215.0
2024-07-15 15:30:00,36.82,36.82,36.37,36.41,5448.0,36.82,36.82,36.37,36.41,5448.0
2024-07-16 09:30:00,36.46,36.46,35.93,36.37,2520.0,36.46,36.46,35.93,36.37,2520.0
2024-07-16 10:00:00,36.28,36.28,35.12,35.32,5211.0,36.28,36.28,35.12,35.32,5211.0
2024-07-16 10:30:00,35.14,35.73,34.99,35.31,13030.0,35.14,35.73,34.99,35.31,13030.0
2024-07-16 11:00:00,35.32,35.5,35.14,35.42,5061.0,35.32,35.5,35.14,35.42,5061.0
2024-07-16 11:30:00,35.39,35.62,35.37,35.37,2690.0,35.39,35.62,35.37,35.37,2690.0
2024-07-16 12:00:00,35.33,35.68,35.29,35.52,2356.0,35.33,35.68,35.29,35.52,2356.0
2024-07-16 12:30:00,35.51,35.71,35.48,35.71,1550.0,35.51,35.71,35.48,35.71,1550.0
2024-07-16 13:00:00,35.71,35.72,35.6,35.6,1849.0,35.71,35.72,35.6,35.6,1849.0
2024-07-16 13:30:00,35.48,35.56,35.37,35.56,3549.0,35.48,35.56,35.37,35.56,3549.0
2024-07-16 14:00:00,35.54,35.77,35.35,35.77,4988.0,35.54,35.77,35.35,35.77,4988.0
2024-07-16 14:30:00,35.8,36.2,35.79,36.15,6265.0,35.8,36.2,35.79,36.15,6265.0
2024-07-16 15:00:00,36.22,36.33,36.0,36.09,5818.0,36.22,36.33,36.0,36.09,5818.0
2024-07-16 15:30:00,36.09,36.37,35.82,36.31,24215.0,36.09,36.37,35.82,36.31,24215.0
2024-07-17 09:30:00,34.69,34.89,33.88,34.39,14132.0,34.69,34.89,33.88,34.39,14132.0
2024-07-17 10:00:00,34.07,34.38,33.68,34.19,5133.0,34.07,34.38,33.68,34.19,5133.0
2024-07-17 10:30:00,34.16,34.17,33.63,33.63,7012.0,34.16,34.17,33.63,33.63,7012.0
2024-07-17 11:00:00,33.76,33.76,33.46,33.59,6698.0,33.76,33.76,33.46,33.59,6698.0
2024-07-17 11:30:00,33.54,33.54,33.19,33.5,2693.0,33.54,33.54,33.19,33.5,2693.0
2024-07-17 12:00:00,33.56,33.56,32.59,32.8,7306.0,33.56,33.56,32.59,32.8,7306.0
2024-07-17 12:30:00,32.92,33.14,32.83,33.14,5891.0,32.92,33.14,32.83,33.14,5891.0
2024-07-17 13:00:00,33.12,33.14,32.94,33.08,1754.0,33.12,33.14,32.94,33.08,1754.0
2024-07-17 13:30:00,32.96,33.09,32.84,32.84,2328.0,32.96,33.09,32.84,32.84,2328.0
2024-07-17 14:00:00,32.89,33.09,32.79,32.96,3807.0,32.89,33.09,32.79,32.96,3807.0
2024-07-17 14:30:00,32.91,33.09,32.75,32.8,8890.0,32.91,33.09,32.75,32.8,8890.0
2024-07-17 15:00:00,32.95,33.09,32.88,33.09,4287.0,32.95,33.09,32.88,33.09,4287.0
2024-07-17 15:30:00,33.1,33.39,32.99,33.01,13078.0,33.1,33.39,32.99,33.01,13078.0
2024-07-18 09:30:00,33.51,33.64,32.98,33.31,11306.0,33.51,33.64,32.98,33.31,11306.0
2024-07-18 10:00:00,33.51,33.51,32.98,33.03,4207.0,33.51,33.51,32.98,33.03,4207.0
2024-07-18 10:30:00,32.92,32.92,32.42,32.67,3471.0,32.92,32.92,32.42,32.67,3471.0
2024-07-18 11:00:00,32.85,32.9,32.5,32.57,2161.0,32.85,32.9,32.5,32.57,2161.0
2024-07-18 11:30:00,32.5,32.69,32.48,32.55,1648.0,32.5,32.69,32.48,32.55,1648.0
2024-07-18 12:00:00,32.52,32.72,32.51,32.61,1865.0,32.52,32.72,32.51,32.61,1865.0
2024-07-18 12:30:00,32.88,32.89,32.79,32.89,600.0,32.88,32.89,32.79,32.89,600.0
2024-07-18 13:00:00,32.95,32.95,32.77,32.82,1626.0,32.95,32.95,32.77,32.82,1626.0
2024-07-18 13:30:00,32.73,32.73,32.44,32.44,1685.0,32.73,32.73,32.44,32.44,1685.0
2024-07-18 14:00:00,32.37,32.37,32.06,32.11,1648.0,32.37,32.37,32.06,32.11,1648.0
2024-07-18 14:30:00,32.21,32.23,31.99,32.18,4154.0,32.21,32.23,31.99,32.18,4154.0
2024-07-18 15:00:00,32.17,32.17,31.85,32.11,5141.0,32.17,32.17,31.85,32.11,5141.0
2024-07-18 15:30:00,32.14,32.65,32.14,32.46,9596.0,32.14,32.65,32.14,32.46,9596.0
2024-07-19 09:30:00,32.0,32.02,31.63,31.99,1565.0,32.0,32.02,31.63,31.99,1565.0
2024-07-19 10:00:00,31.84,31.84,31.72,31.72,500.0,31.84,31.84,31.72,31.72,500.0
2024-07-19 10:30:00,31.7,31.7,31.55,31.58,400.0,31.7,31.7,31.55,31.58,400.0
2024-07-19 11:00:00,31.59,31.66,31.53,31.55,1138.0,31.59,31.66,31.53,31.55,1138.0
2024-07-19 11:30:00,31.54,31.64,31.45,31.64,1183.0,31.54,31.64,31.45,31.64,1183.0
2024-07-19 12:00:00,31.67,31.71,31.61,31.61,901.0,31.67,31.71,31.61,31.61,901.0
2024-07-19 12:30:00,31.6,31.6,31.48,31.52,1962.0,31.6,31.6,31.48,31.52,1962.0
2024-07-19 13:00:00,31.55,31.69,31.55,31.69,1100.0,31.55,31.69,31.55,31.69,1100.0
2024-07-19 13:30:00,31.67,31.87,31.67,31.79,1899.0,31.67,31.87,31.67,31.79,1899.0
2024-07-19 14:00:00,31.79,31.79,31.56,31.56,900.0,31.79,31.79,31.56,31.56,900.0
2024-07-19 14:30:00,31.55,31.65,31.55,31.65,1736.0,31.55,31.65,31.55,31.65,1736.0
2024-07-19 15:00:00,31.7,31.88,31.7,31.83,1922.0,31.7,31.88,31.7,31.83,1922.0
2024-07-19 15:30:00,31.83,31.84,31.36,31.67,16305.0,31.83,31.84,31.36,31.67,16305.0
2024-07-22 09:30:00,32.44,32.45,32.05,32.09,3995.0,32.44,32.45,32.05,32.09,3995.0
2024-07-22 10:00:00,31.88,32.2,31.65,32.2,1320.0,31.88,32.2,31.65,32.2,1320.0
2024-07-22 10:30:00,32.26,32.45,32.22,32.45,2519.0,32.26,32.45,32.22,32.45,2519.0
2024-07-22 11:00:00,32.43,32.59,32.05,32.05,2002.0,32.43,32.59,32.05,32.05,2002.0
2024-07-22 11:30:00,31.92,32.15,31.92,32.15,1270.0,31.92,32.15,31.92,32.15,1270.0
2024-07-22 12:00:00,32.17,32.22,32.06,32.17,1893.0,32.17,32.22,32.06,32.17,1893.0
2024-07-22 12:30:00,32.11,32.21,32.1,32.21,1084.0,32.11,32.21,32.1,32.21,1084.0
2024-07-22 13:00:00,32.39,32.39,32.24,32.25,2100.0,32.39,32.39,32.24,32.25,2100.0
2024-07-22 13:30:00,32.36,32.41,32.29,32.39,1400.0,32.36,32.41,32.29,32.39,1400.0
2024-07-22 14:00:00,32.38,32.54,32.38,32.5,974.0,32.38,32.54,32.38,32.5,974.0
2024-07-22 14:30:00,32.54,32.56,32.42,32.47,1833.0,32.54,32.56,32.42,32.47,1833.0
2024-07-22 15:00:00,32.34,32.79,32.34,32.74,2239.0,32.34,32.79,32.34,32.74,2239.0
2024-07-22 15:30:00,32.76,33.11,32.74,33.06,7863.0,32.76,33.11,32.74,33.06,7863.0
2024-07-23 09:30:00,33.18,33.46,33.18,33.46,400.0,33.18,33.46,33.18,33.46,400.0
2024-07-23 10:00:00,33.75,33.75,33.57,33.6,769.0,33.75,33.75,33.57,33.6,769.0
2024-07-23 10:30:00,33.66,33.66,33.26,33.28,1465.0,33.66,33.66,33.26,33.28,1465.0
2024-07-23 11:00:00,33.23,33.34,33.16,33.27,811.0,33.23,33.34,33.16,33.27,811.0
2024-07-23 11:30:00,33.21,33.25,33.21,33.22,400.0,33.21,33.25,33.21,33.22,400.0
2024-07-23 12:00:00,33.28,33.37,33.27,33.27,900.0,33.28,33.37,33.27,33.27,900.0
2024-07-23 12:30:00,33.44,33.44,33.41,33.41,463.0,33.44,33.44,33.41,33.41,463.0
2024-07-23 13:00:00,33.37,33.46,33.33,33.46,1284.0,33.37,33.46,33.33,33.46,1284.0
2024-07-23 13:30:00,33.42,33.42,33.38,33.39,667.0,33.42,33.42,33.38,33.39,667.0
2024-07-23 14:00:00,33.53,33.56,33.38,33.38,800.0,33.53,33.56,33.38,33.38,800.0
2024-07-23 14:30:00,33.4,33.59,33.4,33.59,667.0,33.4,33.59,33.4,33.59,667.0
2024-07-23 15:00:00,33.66,33.68,33.59,33.61,1489.0,33.66,33.68,33.59,33.61,1489.0
2024-07-23 15:30:00,33.55,33.67,33.4,33.4,4500.0,33.55,33.67,33.4,33.4,4500.0
2024-07-24 09:30:00,32.8,33.27,32.71,32.71,400.0,32.8,33.27,32.71,32.71,400.0
2024-07-24 10:00:00,32.8,32.85,32.59,32.82,1967.0,32.8,32.85,32.59,32.82,1967.0
2024-07-24 10:30:00,33.04,33.04,32.85,32.91,1015.0,33.04,33.04,32.85,32.91,1015.0
2024-07-24 11:00:00,32.7,32.7,32.57,32.57,400.0,32.7,32.7,32.57,32.57,400.0
2024-07-24 11:30:00,32.65,32.65,32.57,32.6,927.0,32.65,32.65,32.57,32.6,927.0
2024-07-24 12:00:00,32.58,32.73,32.5,32.53,2341.0,32.58,32.73,32.5,32.53,2341.0
2024-07-24 12:30:00,32.35,32.41,32.33,32.33,506.0,32.35,32.41,32.33,32.33,506.0
2024-07-24 13:00:00,32.45,32.48,32.45,32.48,440.0,32.45,32.48,32.45,32.48,440.0
2024-07-24 13:30:00,32.51,32.51,32.48,32.48,200.0,32.51,32.51,32.48,32.48,200.0
2024-07-24 14:00:00,32.37,32.39,32.26,32.26,1083.0,32.37,32.39,32.26,32.26,1083.0
2024-07-24 14:30:00,32.27,32.27,32.05,32.15,728.0,32.27,32.27,32.05,32.15,728.0
2024-07-24 15:00:00,32.18,32.24,32.15,32.15,1839.0,32.18,32.24,32.15,32.15,1839.0
2024-07-24 15:30:00,32.21,32.5,32.11,32.11,5810.0,32.21,32.5,32.11,32.11,5810.0
2024-07-25 09:30:00,32.0,32.0,30.74,30.9,68354.0,32.0,32.0,30.74,30.9,68354.0
2024-07-25 10:00:00,30.78,30.87,30.0,30.78,62306.0,30.78,30.87,30.0,30.78,62306.0
2024-07-25 10:30:00,30.72,31.56,30.7,31.34,43827.0,30.72,31.56,30.7,31.34,43827.0
2024-07-25 11:00:00,31.31,31.51,30.97,31.19,37924.0,31.31,31.51,30.97,31.19,37924.0
2024-07-25 11:30:00,31.18,31.34,30.92,31.34,28160.0,31.18,31.34,30.92,31.34,28160.0
2024-07-25 12:00:00,31.37,31.54,31.09,31.36,36793.0,31.37,31.54,31.09,31.36,36793.0
2024-07-25 12:30:00,31.36,31.54,31.17,31.2,24590.0,31.36,31.54,31.17,31.2,24590.0
2024-07-25 13:00:00,31.21,31.32,30.41,30.47,23288.0,31.21,31.32,30.41,30.47,23288.0
2024-07-25 13:30:00,30.45,30.57,30.1,30.48,17958.0,30.45,30.57,30.1,30.48,17958.0
2024-07-25 14:00:00,30.45,30.45,29.86,29.86,29345.0,30.45,30.45,29.86,29.86,29345.0
2024-07-25 14:30:00,29.76,29.85,29.28,29.39,45489.0,29.76,29.85,29.28,29.39,45489.0
2024-07-25 15:00:00,29.36,29.56,29.24,29.48,129608.0,29.36,29.56,29.24,29.48,129608.0
2024-07-25 15:30:00,29.42,29.55,28.72,28.9,18452.0,29.42,29.55,28.72,28.9,18452.0
2024-07-26 09:30:00,29.59,30.03,29.48,30.03,6891.0,29.59,30.03,29.48,30.03,6891.0
2024-07-26 10:00:00,29.64,29.75,29.64,29.73,1500.0,29.64,29.75,29.64,29.73,1500.0
2024-07-26 10:30:00,29.58,29.75,29.36,29.66,3435.0,29.58,29.75,29.36,29.66,3435.0
2024-07-26 11:00:00,29.71,29.91,29.71,29.88,4520.0,29.71,29.91,29.71,29.88,4520.0
2024-07-26 11:30:00,29.89,30.0,29.81,29.96,4843.0,29.89,30.0,29.81,29.96,4843.0
2024-07-26 12:00:00,30.07,30.3,30.04,30.2,2492.0,30.07,30.3,30.04,30.2,2492.0
2024-07-26 12:30:00,30.1,30.38,30.1,30.19,2337.0,30.1,30.38,30.1,30.19,2337.0
2024-07-26 13:00:00,30.29,30.52,30.29,30.52,1844.0,30.29,30.52,30.29,30.52,1844.0
2024-07-26 13:30:00,30.57,30.61,30.37,30.47,5789.0,30.57,30.61,30.37,30.47,5789.0
2024-07-26 14:00:00,30.45,30.84,30.44,30.84,2377.0,30.45,30.84,30.44,30.84,2377.0
2024-07-26 14:30:00,30.79,30.82,30.64,30.64,4215.0,30.79,30.82,30.64,30.64,4215.0
2024-07-26 15:00:00,30.63,30.81,30.49,30.81,6274.0,30.63,30.81,30.49,30.81,6274.0
2024-07-26 15:30:00,30.79,31.02,30.62,31.0,11153.0,30.79,31.02,30.62,31.0,11153.0
2024-07-29 09:30:00,31.51,31.89,31.51,31.74,2829.0,31.51,31.89,31.51,31.74,2829.0
2024-07-29 10:00:00,31.75,31.9,31.23,31.35,2227.0,31.75,31.9,31.23,31.35,2227.0
2024-07-29 10:30:00,31.39,31.88,31.34,31.79,5556.0,31.39,31.88,31.34,31.79,5556.0
2024-07-29 11:00:00,31.72,31.72,31.4,31.49,3135.0,31.72,31.72,31.4,31.49,3135.0
2024-07-29 11:30:00,31.39,31.69,31.32,31.69,1486.0,31.39,31.69,31.32,31.69,1486.0
2024-07-29 12:00:00,31.81,31.95,31.81,31.86,2931.0,31.81,31.95,31.81,31.86,2931.0
2024-07-29 12:30:00,31.88,32.02,31.83,31.83,3703.0,31.88,32.02,31.83,31.83,3703.0
2024-07-29 13:00:00,31.73,31.86,31.7,31.7,1700.0,31.73,31.86,31.7,31.7,1700.0
2024-07-29 13:30:00,31.62,31.73,31.62,31.73,1500.0,31.62,31.73,31.62,31.73,1500.0
2024-07-29 14:00:00,31.7,31.83,31.7,31.81,2000.0,31.7,31.83,31.7,31.81,2000.0
2024-07-29 14:30:00,31.72,31.77,31.68,31.73,2531.0,31.72,31.77,31.68,31.73,2531.0
2024-07-29 15:00:00,31.73,32.02,31.73,31.97,3700.0,31.73,32.02,31.73,31.97,3700.0
2024-07-29 15:30:00,32.03,32.08,31.63,31.63,8205.0,32.03,32.08,31.63,31.63,8205.0
2024-07-30 09:30:00,31.78,31.78,31.69,31.69,600.0,31.78,31.78,31.69,31.69,600.0
2024-07-30 10:00:00,31.32,31.49,31.28,31.36,1208.0,31.32,31.49,31.28,31.36,1208.0
2024-07-30 10:30:00,31.28,31.28,30.9,30.91,3132.0,31.28,31.28,30.9,30.91,3132.0
2024-07-30 11:00:00,30.8,30.85,30.5,30.85,2636.0,30.8,30.85,30.5,30.85,2636.0
2024-07-30 11:30:00,30.81,30.84,30.41,30.43,2515.0,30.81,30.84,30.41,30.43,2515.0
2024-07-30 12:00:00,30.42,30.61,30.42,30.57,1400.0,30.42,30.61,30.42,30.57,1400.0
2024-07-30 12:30:00,30.53,30.61,30.4,30.43,2485.0,30.53,30.61,30.4,30.43,2485.0
2024-07-30 13:00:00,30.36,30.59,30.36,30.55,1360.0,30.36,30.59,30.36,30.55,1360.0
2024-07-30 13:30:00,30.54,30.68,30.41,30.42,3412.0,30.54,30.68,30.41,30.42,3412.0
2024-07-30 14:00:00,30.44,30.44,30.15,30.19,3736.0,30.44,30.44,30.15,30.19,3736.0
2024-07-30 14:30:00,30.21,30.43,30.21,30.34,4200.0,30.21,30.43,30.21,30.34,4200.0
2024-07-30 15:00:00,30.36,30.41,30.3,30.3,4015.0,30.36,30.41,30.3,30.3,4015.0
2024-07-30 15:30:00,30.26,30.46,30.05,30.16,22179.0,30.26,30.46,30.05,30.16,22179.0
2024-07-31 09:30:00,31.16,31.62,31.1,31.11,4171.0,31.16,31.62,31.1,31.11,4171.0
2024-07-31 10:00:00,30.98,31.3,30.84,31.16,10466.0,30.98,31.3,30.84,31.16,10466.0
2024-07-31 10:30:00,31.29,31.69,31.29,31.65,6252.0,31.29,31.69,31.29,31.65,6252.0
2024-07-31 11:00:00,31.67,31.71,31.34,31.36,2558.0,31.67,31.71,31.34,31.36,2558.0
2024-07-31 11:30:00,31.29,31.48,31.2,31.35,2032.0,31.29,31.48,31.2,31.35,2032.0
2024-07-31 12:00:00,31.62,31.76,31.6,31.74,1868.0,31.62,31.76,31.6,31.74,1868.0
2024-07-31 12:30:00,31.75,32.13,31.75,32.03,2536.0,31.75,32.13,31.75,32.03,2536.0
2024-07-31 13:00:00,32.01,32.03,31.72,31.75,2733.0,32.01,32.03,31.72,31.75,2733.0
2024-07-31 13:30:00,31.59,31.59,31.43,31.45,3715.0,31.59,31.59,31.43,31.45,3715.0
2024-07-31 14:00:00,31.39,31.75,31.36,31.75,3030.0,31.39,31.75,31.36,31.75,3030.0
2024-07-31 14:30:00,31.77,32.67,31.76,32.61,6507.0,31.77,32.67,31.76,32.61,6507.0
2024-07-31 15:00:00,32.51,32.51,31.58,31.58,13334.0,32.51,32.51,31.58,31.58,13334.0
2024-07-31 15:30:00,31.49,31.9,31.49,31.73,10798.0,31.49,31.9,31.49,31.73,10798.0
2024-08-01 09:30:00,31.56,31.56,31.12,31.14,1792.0,31.56,31.56,31.12,31.14,1792.0
2024-08-01 10:00:00,30.85,31.0,30.68,30.68,1880.0,30.85,31.0,30.68,30.68,1880.0
2024-08-01 10:30:00,30.55,30.6,30.28,30.32,1756.0,30.55,30.6,30.28,30.32,1756.0
2024-08-01 11:00:00,30.38,30.44,30.23,30.32,3615.0,30.38,30.44,30.23,30.32,3615.0
2024-08-01 11:30:00,30.34,30.42,30.07,30.3,4083.0,30.34,30.42,30.07,30.3,4083.0
2024-08-01 12:00:00,30.31,30.38,30.19,30.3,5724.0,30.31,30.38,30.19,30.3,5724.0
2024-08-01 12:30:00,30.3,30.55,30.19,30.55,3789.0,30.3,30.55,30.19,30.55,3789.0
2024-08-01 13:00:00,30.52,30.52,30.15,30.15,3870.0,30.52,30.52,30.15,30.15,3870.0
2024-08-01 13:30:00,30.24,30.39,30.04,30.35,5001.0,30.24,30.39,30.04,30.35,5001.0
2024-08-01 14:00:00,30.26,30.27,30.12,30.18,3699.0,30.26,30.27,30.12,30.18,3699.0
2024-08-01 14:30:00,30.16,30.35,30.03,30.35,7969.0,30.16,30.35,30.03,30.35,7969.0
2024-08-01 15:00:00,30.27,30.79,30.27,30.72,19487.0,30.27,30.79,30.27,30.72,19487.0
2024-08-01 15:30:00,30.82,31.03,30.39,30.84,17004.0,30.82,31.03,30.39,30.84,17004.0
2024-08-02 09:30:00,29.61,30.17,29.4,29.96,7189.0,29.61,30.17,29.4,29.96,7189.0
2024-08-02 10:00:00,29.72,29.91,29.43,29.73,7335.0,29.72,29.91,29.43,29.73,7335.0
2024-08-02 10:30:00,29.72,30.13,29.61,29.82,3694.0,29.72,30.13,29.61,29.82,3694.0
2024-08-02 11:00:00,29.85,30.13,29.85,30.05,2913.0,29.85,30.13,29.85,30.05,2913.0
2024-08-02 11:30:00,30.2,30.7,30.2,30.7,3719.0,30.2,30.7,30.2,30.7,3719.0
2024-08-02 12:00:00,30.56,30.88,30.44,30.75,3266.0,30.56,30.88,30.44,30.75,3266.0
2024-08-02 12:30:00,30.75,31.06,30.65,30.72,3800.0,30.75,31.06,30.65,30.72,3800.0
2024-08-02 13:00:00,30.75,30.8,30.64,30.74,3794.0,30.75,30.8,30.64,30.74,3794.0
2024-08-02 13:30:00,30.67,30.77,30.65,30.74,11100.0,30.67,30.77,30.65,30.74,11100.0
2024-08-02 14:00:00,30.86,30.91,30.66,30.83,1600.0,30.86,30.91,30.66,30.83,1600.0
2024-08-02 14:30:00,30.85,30.99,30.68,30.75,2300.0,30.85,30.99,30.68,30.75,2300.0
2024-08-02 15:00:00,30.81,30.81,30.63,30.76,4466.0,30.81,30.81,30.63,30.76,4466.0
2024-08-02 15:30:00,30.76,30.89,30.48,30.48,11300.0,30.76,30.89,30.48,30.48,11300.0
2024-08-05 09:30:00,28.0,28.58,27.68,28.25,3912.0,28.0,28.58,27.68,28.25,3912.0
2024-08-05 10:00:00,28.53,28.66,28.01,28.39,3836.0,28.53,28.66,28.01,28.39,3836.0
2024-08-05 10:30:00,28.5,28.53,28.24,28.24,1672.0,28.5,28.53,28.24,28.24,1672.0
2024-08-05 11:00:00,28.2,28.9,28.18,28.89,2200.0,28.2,28.9,28.18,28.89,2200.0
2024-08-05 11:30:00,28.79,29.21,28.77,28.86,900.0,28.79,29.21,28.77,28.86,900.0
2024-08-05 12:00:00,28.96,29.28,28.77,29.28,3838.0,28.96,29.28,28.77,29.28,3838.0
2024-08-05 12:30:00,29.3,29.3,28.82,28.84,2500.0,29.3,29.3,28.82,28.84,2500.0
2024-08-05 13:00:00,28.72,28.72,28.36,28.59,5153.0,28.72,28.72,28.36,28.59,5153.0
2024-08-05 13:30:00,28.49,28.74,28.49,28.68,1715.0,28.49,28.74,28.49,28.68,1715.0
2024-08-05 14:00:00,28.53,28.65,28.53,28.55,2702.0,28.53,28.65,28.53,28.55,2702.0
2024-08-05 14:30:00,28.68,28.82,28.28,28.28,3623.0,28.68,28.82,28.28,28.28,3623.0
2024-08-05 15:00:00,28.19,28.49,28.17,28.43,3643.0,28.19,28.49,28.17,28.43,3643.0
2024-08-05 15:30:00,28.45,28.48,27.73,27.99,16443.0,28.45,28.48,27.73,27.99,16443.0
2024-08-06 09:30:00,27.98,28.07,27.74,27.95,2200.0,27.98,28.07,27.74,27.95,2200.0
2024-08-06 10:00:00,28.22,28.51,28.19,28.41,2813.0,28.22,28.51,28.19,28.41,2813.0
2024-08-06 10:30:00,28.65,29.1,28.59,28.97,2443.0,28.65,29.1,28.59,28.97,2443.0
2024-08-06 11:00:00,28.92,28.95,28.57,28.57,3437.0,28.92,28.95,28.57,28.57,3437.0
2024-08-06 11:30:00,28.37,28.58,28.37,28.48,2004.0,28.37,28.58,28.37,28.48,2004.0
2024-08-06 12:00:00,28.55,28.66,28.51,28.61,2182.0,28.55,28.66,28.51,28.61,2182.0
2024-08-06 12:30:00,28.69,29.27,28.68,29.27,12403.0,28.69,29.27,28.68,29.27,12403.0
2024-08-06 13:00:00,29.21,29.24,29.0,29.1,2280.0,29.21,29.24,29.0,29.1,2280.0
2024-08-06 13:30:00,29.22,29.22,29.11,29.16,700.0,29.22,29.22,29.11,29.16,700.0
2024-08-06 14:00:00,29.18,29.42,29.18,29.4,2920.0,29.18,29.42,29.18,29.4,2920.0
2024-08-06 14:30:00,29.33,29.33,28.98,28.99,2534.0,29.33,29.33,28.98,28.99,2534.0
2024-08-06 15:00:00,28.96,28.96,28.57,28.83,3296.0,28.96,28.96,28.57,28.83,3296.0
2024-08-06 15:30:00,28.8,28.82,28.64,28.79,6561.0,28.8,28.82,28.64,28.79,6561.0
2024-08-07 09:30:00,29.84,29.84,29.41,29.58,1675.0,29.84,29.84,29.41,29.58,1675.0
2024-08-07 10:00:00,29.4,29.48,28.87,28.98,4624.0,29.4,29.48,28.87,28.98,4624.0
2024-08-07 10:30:00,29.08,29.1,28.89,29.07,700.0,29.08,29.1,28.89,29.07,700.0
2024-08-07 11:00:00,29.22,29.35,28.79,28.82,1757.0,29.22,29.35,28.79,28.82,1757.0
2024-08-07 11:30:00,28.82,28.84,28.4,28.63,1015.0,28.82,28.84,28.4,28.63,1015.0
2024-08-07 12:00:00,28.56,28.56,28.44,28.54,880.0,28.56,28.56,28.44,28.54,880.0
2024-08-07 12:30:00,28.54,28.54,28.54,28.54,0.0,28.54,28.54,28.54,28.54,0.0
2024-08-07 13:00:00,28.19,28.19,28.01,28.1,1170.0,28.19,28.19,28.01,28.1,1170.0
2024-08-07 13:30:00,28.01,28.07,27.83,27.87,600.0,28.01,28.07,27.83,27.87,600.0
2024-08-07 14:00:00,27.85,27.87,27.4,27.4,2245.0,27.85,27.87,27.4,27.4,2245.0
2024-08-07 14:30:00,27.42,27.61,27.37,27.56,2675.0,27.42,27.61,27.37,27.56,2675.0
2024-08-07 15:00:00,27.71,27.82,27.57,27.62,1464.0,27.71,27.82,27.57,27.62,1464.0
2024-08-07 15:30:00,27.65,27.73,27.5,27.62,4795.0,27.65,27.73,27.5,27.62,4795.0
2024-08-08 09:30:00,28.34,28.35,28.11,28.11,3028.0,28.34,28.35,28.11,28.11,3028.0
2024-08-08 10:00:00,28.18,28.73,28.18,28.73,4506.0,28.18,28.73,28.18,28.73,4506.0
2024-08-08 10:30:00,28.77,28.92,28.73,28.89,1000.0,28.77,28.92,28.73,28.89,1000.0
2024-08-08 11:00:00,29.01,29.12,28.92,29.12,900.0,29.01,29.12,28.92,29.12,900.0
2024-08-08 11:30:00,29.19,29.48,29.19,29.48,1908.0,29.19,29.48,29.19,29.48,1908.0
2024-08-08 12:00:00,29.5,29.5,29.35,29.37,500.0,29.5,29.5,29.35,29.37,500.0
2024-08-08 12:30:00,29.37,29.37,29.21,29.33,890.0,29.37,29.37,29.21,29.33,890.0
2024-08-08 13:00:00,29.11,29.35,29.08,29.35,2515.0,29.11,29.35,29.08,29.35,2515.0
2024-08-08 13:30:00,29.38,29.49,29.38,29.48,700.0,29.38,29.49,29.38,29.48,700.0
2024-08-08 14:00:00,29.53,29.55,29.51,29.51,400.0,29.53,29.55,29.51,29.51,400.0
2024-08-08 14:30:00,29.46,29.55,29.31,29.35,1991.0,29.46,29.55,29.31,29.35,1991.0
2024-08-08 15:00:00,29.33,29.53,29.3,29.43,2490.0,29.33,29.53,29.3,29.43,2490.0
2024-08-08 15:30:00,29.46,29.63,29.35,29.63,3007.0,29.46,29.63,29.35,29.63,3007.0
2024-08-09 09:30:00,29.46,29.46,29.33,29.33,301.0,29.46,29.46,29.33,29.33,301.0
2024-08-09 10:00:00,29.62,29.88,29.62,29.63,2069.0,29.62,29.88,29.62,29.63,2069.0
2024-08-09 10:30:00,29.38,29.61,29.38,29.61,200.0,29.38,29.61,29.38,29.61,200.0
2024-08-09 11:00:00,29.64,29.64,29.64,29.64,500.0,29.64,29.64,29.64,29.64,500.0
2024-08-09 11:30:00,29.55,29.67,29.49,29.49,5172.0,29.55,29.67,29.49,29.49,5172.0
2024-08-09 12:00:00,29.51,29.55,29.5,29.5,1115.0,29.51,29.55,29.5,29.5,1115.0
2024-08-09 12:30:00,29.59,29.72,29.58,29.7,1416.0,29.59,29.72,29.58,29.7,1416.0
2024-08-09 13:00:00,29.77,29.99,29.76,29.99,1400.0,29.77,29.99,29.76,29.99,1400.0
2024-08-09 13:30:00,30.15,30.18,30.04,30.04,1202.0,30.15,30.18,30.04,30.04,1202.0
2024-08-09 14:00:00,30.01,30.07,29.94,29.98,2400.0,30.01,30.07,29.94,29.98,2400.0
2024-08-09 14:30:00,30.03,30.23,29.98,30.23,1946.0,30.03,30.23,29.98,30.23,1946.0
2024-08-09 15:00:00,30.19,30.37,30.19,30.37,2506.0,30.19,30.37,30.19,30.37,2506.0
2024-08-09 15:30:00,30.33,30.35,30.05,30.28,5256.0,30.33,30.35,30.05,30.28,5256.0
2024-08-12 09:30:00,29.96,30.13,29.84,29.97,2845.0,29.96,30.13,29.84,29.97,2845.0
2024-08-12 10:00:00,30.0,30.52,30.0,30.52,1848.0,30.0,30.52,30.0,30.52,1848.0
2024-08-12 10:30:00,30.61,30.61,30.14,30.14,850.0,30.61,30.61,30.14,30.14,850.0
2024-08-12 11:00:00,30.05,30.19,29.76,29.85,7181.0,30.05,30.19,29.76,29.85,7181.0
2024-08-12 11:30:00,29.79,29.89,29.79,29.87,1644.0,29.79,29.89,29.79,29.87,1644.0
2024-08-12 12:00:00,29.75,29.77,29.54,29.56,7106.0,29.75,29.77,29.54,29.56,7106.0
2024-08-12 12:30:00,29.65,29.8,29.59,29.59,1949.0,29.65,29.8,29.59,29.59,1949.0
2024-08-12 13:00:00,29.51,29.79,29.5,29.7,2969.0,29.51,29.79,29.5,29.7,2969.0
2024-08-12 13:30:00,29.75,29.77,29.74,29.77,1387.0,29.75,29.77,29.74,29.77,1387.0
2024-08-12 14:00:00,29.79,29.79,29.69,29.72,1200.0,29.79,29.79,29.69,29.72,1200.0
2024-08-12 14:30:00,29.67,29.71,29.65,29.71,1406.0,29.67,29.71,29.65,29.71,1406.0
2024-08-12 15:00:00,29.7,30.02,29.68,30.01,1800.0,29.7,30.02,29.68,30.01,1800.0
2024-08-12 15:30:00,30.04,30.11,29.95,30.1,6547.0,30.04,30.11,29.95,30.1,6547.0
2024-08-13 09:30:00,30.85,32.16,30.8,31.81,30870.0,30.85,32.16,30.8,31.81,30870.0
2024-08-13 10:00:00,31.99,32.2,31.85,31.97,4187.0,31.99,32.2,31.85,31.97,4187.0
2024-08-13 10:30:00,32.11,32.65,31.98,32.47,6053.0,32.11,32.65,31.98,32.47,6053.0
2024-08-13 11:00:00,32.49,33.01,32.49,32.9,4200.0,32.49,33.01,32.49,32.9,4200.0
2024-08-13 11:30:00,32.93,32.96,32.7,32.79,4902.0,32.93,32.96,32.7,32.79,4902.0
2024-08-13 12:00:00,32.71,33.06,32.71,32.98,4012.0,32.71,33.06,32.71,32.98,4012.0
2024-08-13 12:30:00,33.02,33.24,33.02,33.2,2095.0,33.02,33.24,33.02,33.2,2095.0
2024-08-13 13:00:00,33.28,33.38,33.08,33.08,1390.0,33.28,33.38,33.08,33.08,1390.0
2024-08-13 13:30:00,33.09,33.21,32.99,33.21,2700.0,33.09,33.21,32.99,33.21,2700.0
2024-08-13 14:00:00,33.22,33.52,33.21,33.52,3700.0,33.22,33.52,33.21,33.52,3700.0
2024-08-13 14:30:00,33.48,33.48,33.23,33.4,2223.0,33.48,33.48,33.23,33.4,2223.0
2024-08-13 15:00:00,33.36,33.42,33.17,33.42,5059.0,33.36,33.42,33.17,33.42,5059.0
2024-08-13 15:30:00,33.43,33.72,33.24,33.33,18097.0,33.43,33.72,33.24,33.33,18097.0
2024-08-14 09:30:00,33.69,33.69,32.93,32.93,1766.0,33.69,33.69,32.93,32.93,1766.0
2024-08-14 10:00:00,32.72,33.17,32.72,32.95,3632.0,32.72,33.17,32.72,32.95,3632.0
2024-08-14 10:30:00,33.02,33.35,33.02,33.35,500.0,33.02,33.35,33.02,33.35,500.0
2024-08-14 11:00:00,33.37,33.37,33.1,33.17,3040.0,33.37,33.37,33.1,33.17,3040.0
2024-08-14 11:30:00,33.37,33.57,33.36,33.57,2411.0,33.37,33.57,33.36,33.57,2411.0
2024-08-14 12:00:00,33.62,33.71,33.19,33.31,4492.0,33.62,33.71,33.19,33.31,4492.0
2024-08-14 12:30:00,33.42,33.48,33.31,33.48,1400.0,33.42,33.48,33.31,33.48,1400.0
2024-08-14 13:00:00,33.45,33.55,33.41,33.47,2300.0,33.45,33.55,33.41,33.47,2300.0
2024-08-14 13:30:00,33.52,33.52,33.26,33.45,4095.0,33.52,33.52,33.26,33.45,4095.0
2024-08-14 14:00:00,33.44,33.63,33.36,33.62,3236.0,33.44,33.63,33.36,33.62,3236.0
2024-08-14 14:30:00,33.64,33.64,33.28,33.29,6758.0,33.64,33.64,33.28,33.29,6758.0
2024-08-14 15:00:00,33.37,33.46,33.19,33.34,3941.0,33.37,33.46,33.19,33.34,3941.0
2024-08-14 15:30:00,33.34,33.61,33.33,33.38,10735.0,33.34,33.61,33.33,33.38,10735.0
2024-08-15 09:30:00,34.49,35.02,34.49,34.88,4465.0,34.49,35.02,34.49,34.88,4465.0
2024-08-15 10:00:00,34.97,35.61,34.96,35.6,14296.0,34.97,35.61,34.96,35.6,14296.0
2024-08-15 10:30:00,35.55,35.55,35.25,35.34,5686.0,35.55,35.55,35.25,35.34,5686.0
2024-08-15 11:00:00,35.34,35.46,35.2,35.46,2782.0,35.34,35.46,35.2,35.46,2782.0
2024-08-15 11:30:00,35.32,35.57,35.32,35.47,2028.0,35.32,35.57,35.32,35.47,2028.0
2024-08-15 12:00:00,35.46,35.86,35.46,35.86,2545.0,35.46,35.86,35.46,35.86,2545.0
2024-08-15 12:30:00,35.81,35.81,35.67,35.74,1887.0,35.81,35.81,35.67,35.74,1887.0
2024-08-15 13:00:00,35.8,35.9,35.7,35.9,1350.0,35.8,35.9,35.7,35.9,1350.0
2024-08-15 13:30:00,35.8,35.8,35.51,35.67,1500.0,35.8,35.8,35.51,35.67,1500.0
2024-08-15 14:00:00,35.82,35.89,35.79,35.87,1400.0,35.82,35.89,35.79,35.87,1400.0
2024-08-15 14:30:00,35.86,36.03,35.73,35.95,4007.0,35.86,36.03,35.73,35.95,4007.0
2024-08-15 15:00:00,35.92,36.06,35.83,36.0,4721.0,35.92,36.06,35.83,36.0,4721.0
2024-08-15 15:30:00,36.01,36.25,35.88,35.91,21253.0,36.01,36.25,35.88,35.91,21253.0
2024-08-16 09:30:00,36.09,36.58,35.82,36.22,4170.0,36.09,36.58,35.82,36.22,4170.0
2024-08-16 10:00:00,36.16,36.49,36.16,36.17,1379.0,36.16,36.49,36.16,36.17,1379.0
2024-08-16 10:30:00,36.04,36.18,36.02,36.18,1272.0,36.04,36.18,36.02,36.18,1272.0
2024-08-16 11:00:00,35.99,36.1,35.87,35.96,2682.0,35.99,36.1,35.87,35.96,2682.0
2024-08-16 11:30:00,36.01,36.01,35.74,35.9,2306.0,36.01,36.01,35.74,35.9,2306.0
2024-08-16 12:00:00,35.89,35.89,35.75,35.84,1515.0,35.89,35.89,35.75,35.84,1515.0
2024-08-16 12:30:00,35.8,35.9,35.78,35.78,1200.0,35.8,35.9,35.78,35.78,1200.0
2024-08-16 13:00:00,35.87,35.93,35.85,35.9,1300.0,35.87,35.93,35.85,35.9,1300.0
2024-08-16 13:30:00,35.88,35.89,35.65,35.74,2803.0,35.88,35.89,35.65,35.74,2803.0
2024-08-16 14:00:00,35.73,35.78,35.62,35.78,2500.0,35.73,35.78,35.62,35.78,2500.0
2024-08-16 14:30:00,35.72,35.78,35.69,35.74,1552.0,35.72,35.78,35.69,35.74,1552.0
2024-08-16 15:00:00,35.73,35.73,35.57,35.62,2103.0,35.73,35.73,35.57,35.62,2103.0
2024-08-16 15:30:00,35.63,35.97,35.63,35.95,11170.0,35.63,35.97,35.63,35.95,11170.0
2024-08-19 09:30:00,35.27,35.5,35.24,35.24,1309.0,35.27,35.5,35.24,35.24,1309.0
2024-08-19 10:00:00,35.18,35.18,34.87,34.96,2805.0,35.18,35.18,34.87,34.96,2805.0
2024-08-19 10:30:00,35.2,35.37,35.12,35.35,2310.0,35.2,35.37,35.12,35.35,2310.0
2024-08-19 11:00:00,35.36,35.48,35.24,35.25,2917.0,35.36,35.48,35.24,35.25,2917.0
2024-08-19 11:30:00,35.24,35.29,35.14,35.14,2069.0,35.24,35.29,35.14,35.14,2069.0
2024-08-19 12:00:00,35.19,35.43,35.19,35.42,1500.0,35.19,35.43,35.19,35.42,1500.0
2024-08-19 12:30:00,35.44,35.51,35.4,35.4,685.0,35.44,35.51,35.4,35.4,685.0
2024-08-19 13:00:00,35.29,35.29,35.29,35.29,200.0,35.29,35.29,35.29,35.29,200.0
2024-08-19 13:30:00,35.3,35.31,35.1,35.1,1498.0,35.3,35.31,35.1,35.1,1498.0
2024-08-19 14:00:00,35.21,35.41,35.21,35.41,400.0,35.21,35.41,35.21,35.41,400.0
2024-08-19 14:30:00,35.44,35.55,35.44,35.55,400.0,35.44,35.55,35.44,35.55,400.0
2024-08-19 15:00:00,35.5,35.88,35.5,35.88,2050.0,35.5,35.88,35.5,35.88,2050.0
2024-08-19 15:30:00,35.84,35.96,35.58,35.96,7162.0,35.84,35.96,35.58,35.96,7162.0
2024-08-20 09:30:00,36.47,36.47,36.34,36.34,300.0,36.47,36.47,36.34,36.34,300.0
2024-08-20 10:00:00,36.28,36.39,36.02,36.18,3246.0,36.28,36.39,36.02,36.18,3246.0
2024-08-20 10:30:00,36.28,36.4,35.98,35.99,2450.0,36.28,36.4,35.98,35.99,2450.0
2024-08-20 11:00:00,35.97,36.14,35.97,36.14,400.0,35.97,36.14,35.97,36.14,400.0
2024-08-20 11:30:00,35.97,36.04,35.97,36.02,800.0,35.97,36.04,35.97,36.02,800.0
2024-08-20 12:00:00,36.06,36.06,35.94,35.94,200.0,36.06,36.06,35.94,35.94,200.0
2024-08-20 12:30:00,35.91,35.95,35.83,35.83,800.0,35.91,35.95,35.83,35.83,800.0
2024-08-20 13:00:00,35.76,35.84,35.67,35.7,1001.0,35.76,35.84,35.67,35.7,1001.0
2024-08-20 13:30:00,35.79,35.93,35.79,35.93,500.0,35.79,35.93,35.79,35.93,500.0
2024-08-20 14:00:00,36.05,36.34,36.05,36.34,1664.0,36.05,36.34,36.05,36.34,1664.0
2024-08-20 14:30:00,36.44,36.54,36.4,36.52,2400.0,36.44,36.54,36.4,36.52,2400.0
2024-08-20 15:00:00,36.43,36.46,36.38,36.38,1300.0,36.43,36.46,36.38,36.38,1300.0
2024-08-20 15:30:00,36.33,36.49,36.25,36.34,9794.0,36.33,36.49,36.25,36.34,9794.0
2024-08-21 09:30:00,36.97,37.0,36.2,36.38,3716.0,36.97,37.0,36.2,36.38,3716.0
2024-08-21 10:00:00,36.54,37.02,36.54,36.68,3606.0,36.54,37.02,36.54,36.68,3606.0
2024-08-21 10:30:00,36.73,36.97,36.57,36.82,2300.0,36.73,36.97,36.57,36.82,2300.0
2024-08-21 11:00:00,36.67,36.67,36.44,36.62,1040.0,36.67,36.67,36.44,36.62,1040.0
2024-08-21 11:30:00,36.67,36.79,36.62,36.78,816.0,36.67,36.79,36.62,36.78,816.0
2024-08-21 12:00:00,36.72,36.8,36.52,36.66,6907.0,36.72,36.8,36.52,36.66,6907.0
2024-08-21 12:30:00,36.63,36.64,36.56,36.57,1330.0,36.63,36.64,36.56,36.57,1330.0
2024-08-21 13:00:00,36.5,36.55,36.5,36.5,600.0,36.5,36.55,36.5,36.5,600.0
2024-08-21 13:30:00,36.35,36.44,36.18,36.29,2315.0,36.35,36.44,36.18,36.29,2315.0
2024-08-21 14:00:00,36.4,36.6,36.36,36.52,2351.0,36.4,36.6,36.36,36.52,2351.0
2024-08-21 14:30:00,36.55,36.65,36.45,36.45,1916.0,36.55,36.65,36.45,36.45,1916.0
2024-08-21 15:00:00,36.38,36.4,36.2,36.4,1518.0,36.38,36.4,36.2,36.4,1518.0
2024-08-21 15:30:00,36.38,36.58,36.38,36.47,4912.0,36.38,36.58,36.38,36.47,4912.0
2024-08-22 09:30:00,36.68,36.73,36.32,36.32,600.0,36.68,36.73,36.32,36.32,600.0
2024-08-22 10:00:00,36.42,36.74,36.32,36.69,900.0,36.42,36.74,36.32,36.69,900.0
2024-08-22 10:30:00,36.64,36.7,36.24,36.38,1676.0,36.64,36.7,36.24,36.38,1676.0
2024-08-22 11:00:00,36.61,36.61,36.1,36.12,2350.0,36.61,36.61,36.1,36.12,2350.0
2024-08-22 11:30:00,36.13,36.13,35.58,35.9,2098.0,36.13,36.13,35.58,35.9,2098.0
2024-08-22 12:00:00,35.87,36.35,35.87,36.35,2415.0,35.87,36.35,35.87,36.35,2415.0
2024-08-22 12:30:00,36.4,36.41,35.97,35.98,1850.0,36.4,36.41,35.97,35.98,1850.0
2024-08-22 13:00:00,35.96,36.18,35.96,36.18,1300.0,35.96,36.18,35.96,36.18,1300.0
2024-08-22 13:30:00,36.15,36.22,35.86,35.86,3850.0,36.15,36.22,35.86,35.86,3850.0
2024-08-22 14:00:00,35.85,35.88,35.79,35.79,1200.0,35.85,35.88,35.79,35.79,1200.0
2024-08-22 14:30:00,35.89,35.89,35.74,35.75,1000.0,35.89,35.89,35.74,35.75,1000.0
2024-08-22 15:00:00,35.68,35.95,35.68,35.71,2600.0,35.68,35.95,35.68,35.71,2600.0
2024-08-22 15:30:00,35.68,35.69,35.25,35.3,8330.0,35.68,35.69,35.25,35.3,8330.0
2024-08-23 09:30:00,36.19,36.19,35.98,36.18,1107.0,36.19,36.19,35.98,36.18,1107.0
2024-08-23 10:00:00,36.05,36.65,36.04,36.55,7719.0,36.05,36.65,36.04,36.55,7719.0
2024-08-23 10:30:00,36.5,36.52,35.87,36.08,5259.0,36.5,36.52,35.87,36.08,5259.0
2024-08-23 11:00:00,36.04,36.53,36.04,36.53,2060.0,36.04,36.53,36.04,36.53,2060.0
2024-08-23 11:30:00,36.4,36.4,36.01,36.1,906.0,36.4,36.4,36.01,36.1,906.0
2024-08-23 12:00:00,36.14,36.38,36.14,36.21,2325.0,36.14,36.38,36.14,36.21,2325.0
2024-08-23 12:30:00,36.29,36.38,36.05,36.11,3300.0,36.29,36.38,36.05,36.11,3300.0
2024-08-23 13:00:00,36.12,36.31,36.12,36.27,926.0,36.12,36.31,36.12,36.27,926.0
2024-08-23 13:30:00,36.53,36.66,36.37,36.37,1215.0,36.53,36.66,36.37,36.37,1215.0
2024-08-23 14:00:00,36.37,36.37,36.27,36.27,720.0,36.37,36.37,36.27,36.27,720.0
2024-08-23 14:30:00,36.34,36.35,36.09,36.11,1900.0,36.34,36.35,36.09,36.11,1900.0
2024-08-23 15:00:00,36.13,36.57,36.07,36.55,2511.0,36.13,36.57,36.07,36.55,2511.0
2024-08-23 15:30:00,36.53,36.91,36.48,36.91,11496.0,36.53,36.91,36.48,36.91,11496.0
2024-08-26 09:30:00,37.04,37.04,36.51,36.59,1850.0,37.04,37.04,36.51,36.59,1850.0
2024-08-26 10:00:00,36.63,37.01,36.59,37.01,4100.0,36.63,37.01,36.59,37.01,4100.0
2024-08-26 10:30:00,36.88,36.93,36.68,36.75,1473.0,36.88,36.93,36.68,36.75,1473.0
2024-08-26 11:00:00,36.8,36.86,36.62,36.78,1626.0,36.8,36.86,36.62,36.78,1626.0
2024-08-26 11:30:00,36.72,36.93,36.72,36.91,1100.0,36.72,36.93,36.72,36.91,1100.0
2024-08-26 12:00:00,36.92,37.02,36.87,37.0,4350.0,36.92,37.02,36.87,37.0,4350.0
2024-08-26 12:30:00,37.04,37.26,37.04,37.24,1800.0,37.04,37.26,37.04,37.24,1800.0
2024-08-26 13:00:00,37.27,37.29,37.12,37.27,1200.0,37.27,37.29,37.12,37.27,1200.0
2024-08-26 13:30:00,37.11,37.26,37.11,37.12,2300.0,37.11,37.26,37.11,37.12,2300.0
2024-08-26 14:00:00,37.05,37.17,36.99,37.17,900.0,37.05,37.17,36.99,37.17,900.0
2024-08-26 14:30:00,37.15,37.3,37.11,37.3,2926.0,37.15,37.3,37.11,37.3,2926.0
2024-08-26 15:00:00,37.31,37.45,37.31,37.33,1400.0,37.31,37.45,37.31,37.33,1400.0
2024-08-26 15:30:00,37.18,37.2,36.98,37.01,6659.0,37.18,37.2,36.98,37.01,6659.0
2024-08-27 09:30:00,36.66,36.93,36.44,36.93,625.0,36.66,36.93,36.44,36.93,625.0
2024-08-27 10:00:00,37.0,37.13,36.96,37.13,1900.0,37.0,37.13,36.96,37.13,1900.0
2024-08-27 10:30:00,37.24,37.78,37.17,37.68,4086.0,37.24,37.78,37.17,37.68,4086.0
2024-08-27 11:00:00,37.68,37.68,37.0,37.0,1900.0,37.68,37.68,37.0,37.0,1900.0
2024-08-27 11:30:00,36.91,37.04,36.91,36.99,600.0,36.91,37.04,36.91,36.99,600.0
2024-08-27 12:00:00,37.07,37.16,37.04,37.12,1000.0,37.07,37.16,37.04,37.12,1000.0
2024-08-27 12:30:00,37.09,37.55,37.09,37.51,2670.0,37.09,37.55,37.09,37.51,2670.0
2024-08-27 13:00:00,37.44,37.64,37.43,37.59,2000.0,37.44,37.64,37.43,37.59,2000.0
2024-08-27 13:30:00,37.69,38.0,37.69,37.76,3423.0,37.69,38.0,37.69,37.76,3423.0
2024-08-27 14:00:00,37.75,37.83,37.65,37.82,5956.0,37.75,37.83,37.65,37.82,5956.0
2024-08-27 14:30:00,37.75,37.97,37.75,37.79,6212.0,37.75,37.97,37.75,37.79,6212.0
2024-08-27 15:00:00,37.76,37.89,37.73,37.81,7062.0,37.76,37.89,37.73,37.81,7062.0
2024-08-27 15:30:00,37.78,38.5,37.75,38.18,35420.0,37.78,38.5,37.75,38.18,35420.0
2024-08-28 09:30:00,40.8,40.95,37.65,38.51,49653.0,40.8,40.95,37.65,38.51,49653.0
2024-08-28 10:00:00,38.38,38.66,37.91,38.36,8716.0,38.38,38.66,37.91,38.36,8716.0
2024-08-28 10:30:00,38.31,38.55,38.02,38.29,6225.0,38.31,38.55,38.02,38.29,6225.0
2024-08-28 11:00:00,38.08,38.21,37.55,38.01,4900.0,38.08,38.21,37.55,38.01,4900.0
2024-08-28 11:30:00,38.01,39.89,37.97,39.89,9312.0,38.01,39.89,37.97,39.89,9312.0
2024-08-28 12:00:00,39.92,40.68,39.88,40.45,22190.0,39.92,40.68,39.88,40.45,22190.0
2024-08-28 12:30:00,40.46,41.13,40.37,41.13,11582.0,40.46,41.13,40.37,41.13,11582.0
2024-08-28 13:00:00,41.1,41.15,40.68,40.93,13332.0,41.1,41.15,40.68,40.93,13332.0
2024-08-28 13:30:00,40.91,41.69,40.71,40.72,11529.0,40.91,41.69,40.71,40.72,11529.0
2024-08-28 14:00:00,40.73,40.86,40.13,40.72,7762.0,40.73,40.86,40.13,40.72,7762.0
2024-08-28 14:30:00,40.71,41.19,40.47,41.19,5350.0,40.71,41.19,40.47,41.19,5350.0
2024-08-28 15:00:00,41.22,42.31,41.22,42.29,14585.0,41.22,42.31,41.22,42.29,14585.0
2024-08-28 15:30:00,42.4,42.75,42.15,42.43,26551.0,42.4,42.75,42.15,42.43,26551.0
2024-08-29 09:30:00,42.42,43.87,42.1,43.29,10235.0,42.42,43.87,42.1,43.29,10235.0
2024-08-29 10:00:00,43.16,43.18,42.29,42.29,9921.0,43.16,43.18,42.29,42.29,9921.0
2024-08-29 10:30:00,42.37,43.02,42.33,43.02,9209.0,42.37,43.02,42.33,43.02,9209.0
2024-08-29 11:00:00,43.04,43.32,42.85,43.32,6114.0,43.04,43.32,42.85,43.32,6114.0
2024-08-29 11:30:00,43.18,43.22,42.4,42.46,8520.0,43.18,43.22,42.4,42.46,8520.0
2024-08-29 12:00:00,42.48,42.82,42.46,42.79,4373.0,42.48,42.82,42.46,42.79,4373.0
2024-08-29 12:30:00,42.65,42.81,42.64,42.67,3115.0,42.65,42.81,42.64,42.67,3115.0
2024-08-29 13:00:00,42.66,43.39,42.66,43.32,3207.0,42.66,43.39,42.66,43.32,3207.0
2024-08-29 13:30:00,43.31,43.69,43.03,43.69,3536.0,43.31,43.69,43.03,43.69,3536.0
2024-08-29 14:00:00,43.65,43.65,43.19,43.26,4314.0,43.65,43.65,43.19,43.26,4314.0
2024-08-29 14:30:00,43.24,43.27,42.83,43.0,6660.0,43.24,43.27,42.83,43.0,6660.0
2024-08-29 15:00:00,43.01,43.09,42.68,43.0,4466.0,43.01,43.09,42.68,43.0,4466.0
2024-08-29 15:30:00,42.87,43.52,42.87,43.52,7869.0,42.87,43.52,42.87,43.52,7869.0
2024-08-30 09:30:00,44.4,45.06,43.63,43.86,7118.0,44.4,45.06,43.63,43.86,7118.0
2024-08-30 10:00:00,43.9,44.01,43.7,43.93,3078.0,43.9,44.01,43.7,43.93,3078.0
2024-08-30 10:30:00,44.32,44.8,44.32,44.63,2581.0,44.32,44.8,44.32,44.63,2581.0
2024-08-30 11:00:00,44.6,45.06,44.47,44.47,8578.0,44.6,45.06,44.47,44.47,8578.0
2024-08-30 11:30:00,44.45,44.47,43.83,43.91,1931.0,44.45,44.47,43.83,43.91,1931.0
2024-08-30 12:00:00,43.83,44.05,43.83,43.98,2003.0,43.83,44.05,43.83,43.98,2003.0
2024-08-30 12:30:00,43.71,43.92,43.6,43.92,400.0,43.71,43.92,43.6,43.92,400.0
2024-08-30 13:00:00,43.91,44.13,43.85,44.11,1816.0,43.91,44.13,43.85,44.11,1816.0
2024-08-30 13:30:00,44.09,44.28,44.09,44.24,1600.0,44.09,44.28,44.09,44.24,1600.0
2024-08-30 14:00:00,44.17,44.28,44.05,44.2,2069.0,44.17,44.28,44.05,44.2,2069.0
2024-08-30 14:30:00,44.31,44.44,44.19,44.44,1573.0,44.31,44.44,44.19,44.44,1573.0
2024-08-30 15:00:00,44.45,44.51,44.32,44.48,7056.0,44.45,44.51,44.32,44.48,7056.0
2024-08-30 15:30:00,44.48,44.63,43.67,43.84,15428.0,44.48,44.63,43.67,43.84,15428.0
2024-09-03 09:30:00,43.14,43.14,42.57,42.71,4331.0,43.14,43.14,42.57,42.71,4331.0
2024-09-03 10:00:00,42.58,43.07,42.56,42.96,5832.0,42.58,43.07,42.56,42.96,5832.0
2024-09-03 10:30:00,42.98,42.98,42.5,42.51,2700.0,42.98,42.98,42.5,42.51,2700.0
2024-09-03 11:00:00,42.74,42.79,42.31,42.31,2750.0,42.74,42.79,42.31,42.31,2750.0
2024-09-03 11:30:00,42.09,42.29,42.09,42.14,1450.0,42.09,42.29,42.09,42.14,1450.0
2024-09-03 12:00:00,42.11,42.26,42.04,42.12,1700.0,42.11,42.26,42.04,42.12,1700.0
2024-09-03 12:30:00,42.1,42.1,41.94,42.08,1500.0,42.1,42.1,41.94,42.08,1500.0
2024-09-03 13:00:00,42.05,42.2,42.01,42.08,2000.0,42.05,42.2,42.01,42.08,2000.0
2024-09-03 13:30:00,42.04,42.06,41.76,41.78,2100.0,42.04,42.06,41.76,41.78,2100.0
2024-09-03 14:00:00,41.69,41.8,41.63,41.8,2500.0,41.69,41.8,41.63,41.8,2500.0
2024-09-03 14:30:00,41.84,42.25,41.84,42.23,2400.0,41.84,42.25,41.84,42.23,2400.0
2024-09-03 15:00:00,42.23,42.38,41.46,41.51,12633.0,42.23,42.38,41.46,41.51,12633.0
2024-09-03 15:30:00,41.54,41.88,41.45,41.57,23743.0,41.54,41.88,41.45,41.57,23743.0
2024-09-04 09:30:00,40.75,42.07,40.75,41.97,2600.0,40.75,42.07,40.75,41.97,2600.0
2024-09-04 10:00:00,41.34,42.21,41.26,42.21,6644.0,41.34,42.21,41.26,42.21,6644.0
2024-09-04 10:30:00,42.62,43.21,42.58,43.21,2090.0,42.62,43.21,42.58,43.21,2090.0
2024-09-04 11:00:00,43.15,43.15,42.65,42.65,1709.0,43.15,43.15,42.65,42.65,1709.0
2024-09-04 11:30:00,42.63,42.7,42.32,42.32,6499.0,42.63,42.7,42.32,42.32,6499.0
2024-09-04 12:00:00,42.26,42.85,42.23,42.84,2170.0,42.26,42.85,42.23,42.84,2170.0
2024-09-04 12:30:00,42.93,42.93,42.62,42.62,1000.0,42.93,42.93,42.62,42.62,1000.0
2024-09-04 13:00:00,42.56,42.66,42.47,42.6,3000.0,42.56,42.66,42.47,42.6,3000.0
2024-09-04 13:30:00,42.57,42.57,42.48,42.52,1100.0,42.57,42.57,42.48,42.52,1100.0
2024-09-04 14:00:00,42.53,42.53,42.31,42.43,1816.0,42.53,42.53,42.31,42.43,1816.0
2024-09-04 14:30:00,42.45,42.46,42.28,42.35,926.0,42.45,42.46,42.28,42.35,926.0
2024-09-04 15:00:00,42.35,42.91,42.35,42.91,2548.0,42.35,42.91,42.35,42.91,2548.0
2024-09-04 15:30:00,42.87,43.3,42.48,42.48,22847.0,42.87,43.3,42.48,42.48,22847.0
2024-09-05 09:30:00,41.5,42.03,41.46,42.02,1322.0,41.5,42.03,41.46,42.02,1322.0
2024-09-05 10:00:00,42.29,42.76,42.22,42.49,8541.0,42.29,42.76,42.22,42.49,8541.0
2024-09-05 10:30:00,42.44,42.47,41.78,42.02,2300.0,42.44,42.47,41.78,42.02,2300.0
2024-09-05 11:00:00,41.97,42.29,41.89,41.95,3155.0,41.97,42.29,41.89,41.95,3155.0
2024-09-05 11:30:00,41.85,42.32,41.84,42.23,3109.0,41.85,42.32,41.84,42.23,3109.0
2024-09-05 12:00:00,42.35,42.69,42.28,42.63,2098.0,42.35,42.69,42.28,42.63,2098.0
2024-09-05 12:30:00,42.68,42.81,42.56,42.79,2700.0,42.68,42.81,42.56,42.79,2700.0
2024-09-05 13:00:00,42.8,42.87,42.67,42.72,3500.0,42.8,42.87,42.67,42.72,3500.0
2024-09-05 13:30:00,42.69,43.05,42.67,43.05,2000.0,42.69,43.05,42.67,43.05,2000.0
2024-09-05 14:00:00,43.09,43.09,42.62,42.63,1555.0,43.09,43.09,42.62,42.63,1555.0
2024-09-05 14:30:00,42.65,42.74,42.55,42.55,1701.0,42.65,42.74,42.55,42.55,1701.0
2024-09-05 15:00:00,42.48,42.53,42.26,42.51,1876.0,42.48,42.53,42.26,42.51,1876.0
2024-09-05 15:30:00,42.56,42.58,42.12,42.18,13272.0,42.56,42.58,42.12,42.18,13272.0
2024-09-06 09:30:00,41.58,41.72,41.45,41.72,2208.0,41.58,41.72,41.45,41.72,2208.0
2024-09-06 10:00:00,41.09,41.27,40.39,40.4,5145.0,41.09,41.27,40.39,40.4,5145.0
2024-09-06 10:30:00,40.48,40.57,40.14,40.36,5515.0,40.48,40.57,40.14,40.36,5515.0
2024-09-06 11:00:00,40.45,40.62,39.71,39.71,6893.0,40.45,40.62,39.71,39.71,6893.0
2024-09-06 11:30:00,39.8,39.86,39.43,39.43,7679.0,39.8,39.86,39.43,39.43,7679.0
2024-09-06 12:00:00,39.35,39.47,39.25,39.31,3925.0,39.35,39.47,39.25,39.31,3925.0
2024-09-06 12:30:00,39.3,39.44,39.22,39.36,4459.0,39.3,39.44,39.22,39.36,4459.0
2024-09-06 13:00:00,39.45,40.11,39.45,40.02,2774.0,39.45,40.11,39.45,40.02,2774.0
2024-09-06 13:30:00,39.95,39.95,39.43,39.59,1400.0,39.95,39.95,39.43,39.59,1400.0
2024-09-06 14:00:00,39.55,39.59,39.26,39.26,1500.0,39.55,39.59,39.26,39.26,1500.0
2024-09-06 14:30:00,39.23,39.45,39.16,39.45,1305.0,39.23,39.45,39.16,39.45,1305.0
2024-09-06 15:00:00,39.48,39.77,39.48,39.64,3900.0,39.48,39.77,39.48,39.64,3900.0
2024-09-06 15:30:00,39.48,39.73,39.43,39.43,15205.0,39.48,39.73,39.43,39.43,15205.0
2024-09-09 09:30:00,40.0,40.75,39.95,40.75,3009.0,40.0,40.75,39.95,40.75,3009.0
2024-09-09 10:00:00,40.98,41.07,40.6,40.64,2412.0,40.98,41.07,40.6,40.64,2412.0
2024-09-09 10:30:00,40.52,40.56,40.06,40.07,2141.0,40.52,40.56,40.06,40.07,2141.0
2024-09-09 11:00:00,40.0,40.2,39.96,40.15,5830.0,40.0,40.2,39.96,40.15,5830.0
2024-09-09 11:30:00,40.27,40.57,40.27,40.57,1189.0,40.27,40.57,40.27,40.57,1189.0
2024-09-09 12:00:00,40.55,40.58,40.42,40.54,2485.0,40.55,40.58,40.42,40.54,2485.0
2024-09-09 12:30:00,40.51,40.51,40.19,40.28,1700.0,40.51,40.51,40.19,40.28,1700.0
2024-09-09 13:00:00,40.34,40.47,40.2,40.2,2186.0,40.34,40.47,40.2,40.2,2186.0
2024-09-09 13:30:00,40.09,40.19,39.84,39.85,1911.0,40.09,40.19,39.84,39.85,1911.0
2024-09-09 14:00:00,39.82,39.82,39.73,39.76,1500.0,39.82,39.82,39.73,39.76,1500.0
2024-09-09 14:30:00,39.53,39.73,39.52,39.73,1800.0,39.53,39.73,39.52,39.73,1800.0
2024-09-09 15:00:00,39.68,40.08,39.68,40.08,2438.0,39.68,40.08,39.68,40.08,2438.0
2024-09-09 15:30:00,40.01,40.1,39.71,40.1,6361.0,40.01,40.1,39.71,40.1,6361.0
2024-09-10 09:30:00,39.53,40.03,39.53,39.97,500.0,39.53,40.03,39.53,39.97,500.0
2024-09-10 10:00:00,40.0,40.08,39.32,39.59,1200.0,40.0,40.08,39.32,39.59,1200.0
2024-09-10 10:30:00,39.51,39.62,39.51,39.58,400.0,39.51,39.62,39.51,39.58,400.0
2024-09-10 11:00:00,39.44,39.53,39.37,39.38,1000.0,39.44,39.53,39.37,39.38,1000.0
2024-09-10 11:30:00,39.41,39.41,38.93,38.93,1500.0,39.41,39.41,38.93,38.93,1500.0
2024-09-10 12:00:00,38.86,38.89,38.72,38.76,1520.0,38.86,38.89,38.72,38.76,1520.0
2024-09-10 12:30:00,38.8,38.99,38.8,38.96,400.0,38.8,38.99,38.8,38.96,400.0
2024-09-10 13:00:00,39.05,39.12,39.05,39.06,724.0,39.05,39.12,39.05,39.06,724.0
2024-09-10 13:30:00,39.02,39.07,39.0,39.0,1235.0,39.02,39.07,39.0,39.0,1235.0
2024-09-10 14:00:00,39.06,39.33,39.06,39.33,800.0,39.06,39.33,39.06,39.33,800.0
2024-09-10 14:30:00,39.32,39.35,39.26,39.35,1775.0,39.32,39.35,39.26,39.35,1775.0
2024-09-10 15:00:00,39.28,39.59,39.28,39.59,1700.0,39.28,39.59,39.28,39.59,1700.0
2024-09-10 15:30:00,39.64,39.72,39.28,39.35,5800.0,39.64,39.72,39.28,39.35,5800.0
2024-09-11 09:30:00,39.5,40.33,39.5,40.33,8759.0,39.5,40.33,39.5,40.33,8759.0
2024-09-11 10:00:00,40.16,40.27,39.79,39.82,2502.0,40.16,40.27,39.79,39.82,2502.0
2024-09-11 10:30:00,39.65,39.65,39.27,39.27,1800.0,39.65,39.65,39.27,39.27,1800.0
2024-09-11 11:00:00,39.45,39.53,39.4,39.4,6702.0,39.45,39.53,39.4,39.4,6702.0
2024-09-11 11:30:00,39.45,39.65,39.15,39.37,1700.0,39.45,39.65,39.15,39.37,1700.0
2024-09-11 12:00:00,39.51,39.73,39.51,39.73,900.0,39.51,39.73,39.51,39.73,900.0
2024-09-11 12:30:00,39.7,39.7,39.4,39.42,1500.0,39.7,39.7,39.4,39.42,1500.0
2024-09-11 13:00:00,39.64,39.68,39.62,39.66,1600.0,39.64,39.68,39.62,39.66,1600.0
2024-09-11 13:30:00,39.67,39.77,39.63,39.69,1300.0,39.67,39.77,39.63,39.69,1300.0
2024-09-11 14:00:00,39.76,40.71,39.76,40.71,3270.0,39.76,40.71,39.76,40.71,3270.0
2024-09-11 14:30:00,40.83,40.83,40.4,40.4,900.0,40.83,40.83,40.4,40.4,900.0
2024-09-11 15:00:00,40.41,40.81,40.41,40.81,1300.0,40.41,40.81,40.41,40.81,1300.0
2024-09-11 15:30:00,40.79,40.79,40.44,40.76,6909.0,40.79,40.79,40.44,40.76,6909.0
2024-09-12 09:30:00,40.7,41.01,40.49,40.9,2754.0,40.7,41.01,40.49,40.9,2754.0
2024-09-12 10:00:00,40.94,40.99,40.71,40.98,1670.0,40.94,40.99,40.71,40.98,1670.0
2024-09-12 10:30:00,41.48,41.48,40.91,40.91,1103.0,41.48,41.48,40.91,40.91,1103.0
2024-09-12 11:00:00,40.7,40.9,40.66,40.7,1300.0,40.7,40.9,40.66,40.7,1300.0
2024-09-12 11:30:00,40.69,40.72,40.57,40.72,1397.0,40.69,40.72,40.57,40.72,1397.0
2024-09-12 12:00:00,40.65,40.8,40.65,40.8,800.0,40.65,40.8,40.65,40.8,800.0
2024-09-12 12:30:00,40.71,41.07,40.71,41.07,600.0,40.71,41.07,40.71,41.07,600.0
2024-09-12 13:00:00,40.97,40.97,40.88,40.91,808.0,40.97,40.97,40.88,40.91,808.0
2024-09-12 13:30:00,40.92,41.5,40.92,41.46,1931.0,40.92,41.5,40.92,41.46,1931.0
2024-09-12 14:00:00,41.48,41.48,41.24,41.27,3316.0,41.48,41.48,41.24,41.27,3316.0
2024-09-12 14:30:00,41.27,41.29,40.83,40.89,1768.0,41.27,41.29,40.83,40.89,1768.0
2024-09-12 15:00:00,40.84,40.91,40.62,40.62,1200.0,40.84,40.91,40.62,40.62,1200.0
2024-09-12 15:30:00,40.61,40.65,40.45,40.58,3204.0,40.61,40.65,40.45,40.58,3204.0
2024-09-13 09:30:00,41.3,41.39,41.2,41.39,600.0,41.3,41.39,41.2,41.39,600.0
2024-09-13 10:00:00,41.6,41.6,41.17,41.17,2642.0,41.6,41.6,41.17,41.17,2642.0
2024-09-13 10:30:00,40.93,41.14,40.93,41.14,400.0,40.93,41.14,40.93,41.14,400.0
2024-09-13 11:00:00,41.12,41.33,41.12,41.23,1007.0,41.12,41.33,41.12,41.23,1007.0
2024-09-13 11:30:00,41.23,41.36,41.2,41.32,1100.0,41.23,41.36,41.2,41.32,1100.0
2024-09-13 12:00:00,41.32,41.67,41.32,41.5,1718.0,41.32,41.67,41.32,41.5,1718.0
2024-09-13 12:30:00,41.36,41.59,41.36,41.59,300.0,41.36,41.59,41.36,41.59,300.0
2024-09-13 13:00:00,41.45,41.48,41.45,41.48,300.0,41.45,41.48,41.45,41.48,300.0
2024-09-13 13:30:00,41.41,41.59,41.41,41.57,1154.0,41.41,41.59,41.41,41.57,1154.0
2024-09-13 14:00:00,41.38,41.7,41.38,41.61,1152.0,41.38,41.7,41.38,41.61,1152.0
2024-09-13 14:30:00,41.63,41.72,41.57,41.63,900.0,41.63,41.72,41.57,41.63,900.0
2024-09-13 15:00:00,41.35,41.54,41.35,41.54,2000.0,41.35,41.54,41.35,41.54,2000.0
2024-09-13 15:30:00,41.54,41.77,41.52,41.64,6552.0,41.54,41.77,41.52,41.64,6552.0
2024-09-16 09:30:00,40.97,40.97,40.61,40.88,1868.0,40.97,40.97,40.61,40.88,1868.0
2024-09-16 10:00:00,41.03,41.2,40.63,40.63,2028.0,41.03,41.2,40.63,40.63,2028.0
2024-09-16 10:30:00,40.55,40.57,39.98,39.98,2441.0,40.55,40.57,39.98,39.98,2441.0
2024-09-16 11:00:00,39.89,40.03,39.89,39.97,966.0,39.89,40.03,39.89,39.97,966.0
2024-09-16 11:30:00,39.72,39.83,39.72,39.77,1280.0,39.72,39.83,39.72,39.77,1280.0
2024-09-16 12:00:00,39.82,39.92,39.58,39.73,4881.0,39.82,39.92,39.58,39.73,4881.0
2024-09-16 12:30:00,39.79,39.98,39.73,39.94,814.0,39.79,39.98,39.73,39.94,814.0
2024-09-16 13:00:00,39.83,39.98,39.79,39.98,600.0,39.83,39.98,39.79,39.98,600.0
2024-09-16 13:30:00,39.95,40.19,39.95,40.17,4923.0,39.95,40.19,39.95,40.17,4923.0
2024-09-16 14:00:00,40.13,40.16,40.1,40.16,1700.0,40.13,40.16,40.1,40.16,1700.0
2024-09-16 14:30:00,40.1,40.19,40.02,40.14,3724.0,40.1,40.19,40.02,40.14,3724.0
2024-09-16 15:00:00,40.13,40.15,39.97,40.1,1119.0,40.13,40.15,39.97,40.1,1119.0
2024-09-16 15:30:00,40.05,40.19,39.99,40.04,4814.0,40.05,40.19,39.99,40.04,4814.0
2024-09-17 09:30:00,40.81,41.41,40.53,41.41,1602.0,40.81,41.41,40.53,41.41,1602.0
2024-09-17 10:00:00,41.46,41.72,41.43,41.72,500.0,41.46,41.72,41.43,41.72,500.0
2024-09-17 10:30:00,41.75,41.99,41.64,41.84,1730.0,41.75,41.99,41.64,41.84,1730.0
2024-09-17 11:00:00,41.99,41.99,41.78,41.78,400.0,41.99,41.99,41.78,41.78,400.0
2024-09-17 11:30:00,41.79,42.06,41.79,41.98,800.0,41.79,42.06,41.79,41.98,800.0
2024-09-17 12:00:00,41.88,41.88,41.51,41.51,1375.0,41.88,41.88,41.51,41.51,1375.0
2024-09-17 12:30:00,41.49,41.49,41.14,41.14,400.0,41.49,41.49,41.14,41.14,400.0
2024-09-17 13:00:00,41.24,41.29,41.22,41.29,602.0,41.24,41.29,41.22,41.29,602.0
2024-09-17 13:30:00,41.68,42.13,41.65,42.13,887.0,41.68,42.13,41.65,42.13,887.0
2024-09-17 14:00:00,42.32,42.38,41.95,41.99,3394.0,42.32,42.38,41.95,41.99,3394.0
2024-09-17 14:30:00,41.96,42.3,41.89,41.9,2900.0,41.96,42.3,41.89,41.9,2900.0
2024-09-17 15:00:00,41.98,42.06,41.86,42.06,1000.0,41.98,42.06,41.86,42.06,1000.0
2024-09-17 15:30:00,42.15,42.71,42.15,42.46,15755.0,42.15,42.71,42.15,42.46,15755.0
2024-09-18 09:30:00,42.68,43.06,42.68,42.81,1050.0,42.68,43.06,42.68,42.81,1050.0
2024-09-18 10:00:00,42.75,42.75,42.53,42.53,700.0,42.75,42.75,42.53,42.53,700.0
2024-09-18 10:30:00,42.46,42.63,42.35,42.63,700.0,42.46,42.63,42.35,42.63,700.0
2024-09-18 11:00:00,42.66,42.71,42.58,42.68,900.0,42.66,42.71,42.58,42.68,900.0
2024-09-18 11:30:00,42.76,42.76,42.76,42.76,100.0,42.76,42.76,42.76,42.76,100.0
2024-09-18 12:00:00,42.23,42.42,42.23,42.42,700.0,42.23,42.42,42.23,42.42,700.0
2024-09-18 12:30:00,42.5,43.05,42.5,43.05,994.0,42.5,43.05,42.5,43.05,994.0
2024-09-18 13:00:00,42.97,43.07,42.93,43.01,1564.0,42.97,43.07,42.93,43.01,1564.0
2024-09-18 13:30:00,43.15,43.6,43.15,43.6,1900.0,43.15,43.6,43.15,43.6,1900.0
2024-09-18 14:00:00,43.91,44.74,43.79,44.69,5458.0,43.91,44.74,43.79,44.69,5458.0
2024-09-18 14:30:00,44.85,44.98,44.27,44.43,4909.0,44.85,44.98,44.27,44.43,4909.0
2024-09-18 15:00:00,44.28,44.44,43.86,44.3,1807.0,44.28,44.44,43.86,44.3,1807.0
2024-09-18 15:30:00,44.31,44.34,43.49,44.05,14068.0,44.31,44.34,43.49,44.05,14068.0
2024-09-19 09:30:00,45.94,46.3,44.53,44.53,3934.0,45.94,46.3,44.53,44.53,3934.0
2024-09-19 10:00:00,45.17,45.84,45.17,45.74,3293.0,45.17,45.84,45.17,45.74,3293.0
2024-09-19 10:30:00,45.78,45.78,44.76,44.87,1102.0,45.78,45.78,44.76,44.87,1102.0
2024-09-19 11:00:00,44.77,45.26,44.77,45.26,1600.0,44.77,45.26,44.77,45.26,1600.0
2024-09-19 11:30:00,45.23,45.71,45.23,45.71,2957.0,45.23,45.71,45.23,45.71,2957.0
2024-09-19 12:00:00,45.71,46.29,45.71,46.05,4229.0,45.71,46.29,45.71,46.05,4229.0
2024-09-19 12:30:00,46.01,46.54,46.01,46.27,3028.0,46.01,46.54,46.01,46.27,3028.0
2024-09-19 13:00:00,46.4,46.77,46.29,46.77,2265.0,46.4,46.77,46.29,46.77,2265.0
2024-09-19 13:30:00,46.57,47.03,46.55,47.03,3762.0,46.57,47.03,46.55,47.03,3762.0
2024-09-19 14:00:00,47.02,47.21,46.87,47.19,2350.0,47.02,47.21,46.87,47.19,2350.0
2024-09-19 14:30:00,47.2,47.38,46.75,47.21,8285.0,47.2,47.38,46.75,47.21,8285.0
2024-09-19 15:00:00,47.15,47.15,46.56,46.77,2550.0,47.15,47.15,46.56,46.77,2550.0
2024-09-19 15:30:00,46.58,46.8,46.01,46.07,16964.0,46.58,46.8,46.01,46.07,16964.0
2024-09-20 09:30:00,46.11,46.42,45.69,45.7,4347.0,46.11,46.42,45.69,45.7,4347.0
2024-09-20 10:00:00,46.01,46.45,45.68,46.45,2752.0,46.01,46.45,45.68,46.45,2752.0
2024-09-20 10:30:00,46.43,46.66,46.26,46.35,4462.0,46.43,46.66,46.26,46.35,4462.0
2024-09-20 11:00:00,46.42,46.57,46.12,46.57,8083.0,46.42,46.57,46.12,46.57,8083.0
2024-09-20 11:30:00,46.42,46.43,46.15,46.2,3752.0,46.42,46.43,46.15,46.2,3752.0
2024-09-20 12:00:00,46.33,46.33,46.03,46.14,3289.0,46.33,46.33,46.03,46.14,3289.0
2024-09-20 12:30:00,46.18,46.52,46.18,46.38,2804.0,46.18,46.52,46.18,46.38,2804.0
2024-09-20 13:00:00,46.48,46.59,46.38,46.46,6473.0,46.48,46.59,46.38,46.46,6473.0
2024-09-20 13:30:00,46.45,46.45,46.31,46.33,700.0,46.45,46.45,46.31,46.33,700.0
2024-09-20 14:00:00,46.39,46.39,46.26,46.32,5000.0,46.39,46.39,46.26,46.32,5000.0
2024-09-20 14:30:00,46.24,46.48,46.2,46.36,3512.0,46.24,46.48,46.2,46.36,3512.0
2024-09-20 15:00:00,46.38,46.38,46.08,46.1,4685.0,46.38,46.38,46.08,46.1,4685.0
2024-09-20 15:30:00,46.19,46.26,45.91,46.03,3878.0,46.19,46.26,45.91,46.03,3878.0
2024-09-23 09:30:00,45.96,45.96,45.58,45.61,1038.0,45.96,45.96,45.58,45.61,1038.0
2024-09-23 10:00:00,45.61,45.69,45.36,45.69,857.0,45.61,45.69,45.36,45.69,857.0
2024-09-23 10:30:00,45.58,45.58,45.18,45.18,2314.0,45.58,45.58,45.18,45.18,2314.0
2024-09-23 11:00:00,44.96,44.96,44.36,44.66,3499.0,44.96,44.96,44.36,44.66,3499.0
2024-09-23 11:30:00,44.81,44.81,44.76,44.76,300.0,44.81,44.81,44.76,44.76,300.0
2024-09-23 12:00:00,44.56,44.8,44.56,44.8,1900.0,44.56,44.8,44.56,44.8,1900.0
2024-09-23 12:30:00,45.05,45.76,45.05,45.76,564.0,45.05,45.76,45.05,45.76,564.0
2024-09-23 13:00:00,45.8,45.8,45.59,45.59,706.0,45.8,45.8,45.59,45.59,706.0
2024-09-23 13:30:00,45.61,45.86,45.61,45.86,400.0,45.61,45.86,45.61,45.86,400.0
2024-09-23 14:00:00,45.88,45.99,45.82,45.95,1400.0,45.88,45.99,45.82,45.95,1400.0
2024-09-23 14:30:00,46.01,46.01,45.98,45.99,962.0,46.01,46.01,45.98,45.99,962.0
2024-09-23 15:00:00,46.07,46.24,46.07,46.19,1400.0,46.07,46.24,46.07,46.19,1400.0
2024-09-23 15:30:00,46.09,46.23,46.01,46.23,4200.0,46.09,46.23,46.01,46.23,4200.0
2024-09-24 09:30:00,47.05,47.38,47.05,47.14,1600.0,47.05,47.38,47.05,47.14,1600.0
2024-09-24 10:00:00,46.95,47.01,46.84,46.88,600.0,46.95,47.01,46.84,46.88,600.0
2024-09-24 10:30:00,46.8,46.8,46.56,46.77,852.0,46.8,46.8,46.56,46.77,852.0
2024-09-24 11:00:00,46.81,47.3,46.81,46.95,1500.0,46.81,47.3,46.81,46.95,1500.0
2024-09-24 11:30:00,46.69,46.86,46.5,46.86,5932.0,46.69,46.86,46.5,46.86,5932.0
2024-09-24 12:00:00,46.89,46.99,46.82,46.96,600.0,46.89,46.99,46.82,46.96,600.0
2024-09-24 12:30:00,46.84,47.23,46.76,47.23,1443.0,46.84,47.23,46.76,47.23,1443.0
2024-09-24 13:00:00,47.54,47.54,47.35,47.35,400.0,47.54,47.54,47.35,47.35,400.0
2024-09-24 13:30:00,47.22,47.42,47.22,47.29,852.0,47.22,47.42,47.22,47.29,852.0
2024-09-24 14:00:00,47.22,47.22,46.98,47.16,1452.0,47.22,47.22,46.98,47.16,1452.0
2024-09-24 14:30:00,47.05,47.1,46.88,46.92,1566.0,47.05,47.1,46.88,46.92,1566.0
2024-09-24 15:00:00,46.97,47.36,46.92,47.25,2055.0,46.97,47.36,46.92,47.25,2055.0
2024-09-24 15:30:00,47.41,47.65,47.35,47.63,8837.0,47.41,47.65,47.35,47.63,8837.0
2024-09-25 09:30:00,47.49,48.06,47.31,47.31,3740.0,47.49,48.06,47.31,47.31,3740.0
2024-09-25 10:00:00,47.11,47.68,47.11,47.68,3637.0,47.11,47.68,47.11,47.68,3637.0
2024-09-25 10:30:00,47.98,47.98,47.86,47.86,200.0,47.98,47.98,47.86,47.86,200.0
2024-09-25 11:00:00,47.92,47.92,47.68,47.86,1200.0,47.92,47.92,47.68,47.86,1200.0
2024-09-25 11:30:00,47.53,47.79,47.44,47.74,3900.0,47.53,47.79,47.44,47.74,3900.0
2024-09-25 12:00:00,47.76,47.85,47.76,47.85,300.0,47.76,47.85,47.76,47.85,300.0
2024-09-25 12:30:00,47.87,47.87,47.73,47.73,559.0,47.87,47.87,47.73,47.73,559.0
2024-09-25 13:00:00,47.56,47.56,47.55,47.55,300.0,47.56,47.56,47.55,47.55,300.0
2024-09-25 13:30:00,47.63,47.89,47.59,47.79,2422.0,47.63,47.89,47.59,47.79,2422.0
2024-09-25 14:00:00,47.58,47.58,47.51,47.54,317.0,47.58,47.58,47.51,47.54,317.0
2024-09-25 14:30:00,47.33,47.33,47.29,47.32,600.0,47.33,47.33,47.29,47.32,600.0
2024-09-25 15:00:00,47.32,47.42,47.32,47.34,1153.0,47.32,47.42,47.32,47.34,1153.0
2024-09-25 15:30:00,47.29,47.55,47.09,47.52,2900.0,47.29,47.55,47.09,47.52,2900.0
2024-09-26 09:30:00,49.25,49.25,47.66,47.86,1616.0,49.25,49.25,47.66,47.86,1616.0
2024-09-26 10:00:00,47.97,47.99,47.42,47.42,1444.0,47.97,47.99,47.42,47.42,1444.0
2024-09-26 10:30:00,47.51,47.7,47.48,47.48,900.0,47.51,47.7,47.48,47.48,900.0
2024-09-26 11:00:00,46.97,47.39,46.97,47.11,601.0,46.97,47.39,46.97,47.11,601.0
2024-09-26 11:30:00,47.25,47.44,47.05,47.44,300.0,47.25,47.44,47.05,47.44,300.0
2024-09-26 12:00:00,47.34,47.34,47.11,47.24,500.0,47.34,47.34,47.11,47.24,500.0
2024-09-26 12:30:00,47.18,47.18,47.0,47.0,600.0,47.18,47.18,47.0,47.0,600.0
2024-09-26 13:00:00,46.96,47.11,46.9,47.11,695.0,46.96,47.11,46.9,47.11,695.0
2024-09-26 13:30:00,47.12,47.45,47.12,47.45,533.0,47.12,47.45,47.12,47.45,533.0
2024-09-26 14:00:00,47.75,47.79,47.67,47.79,500.0,47.75,47.79,47.67,47.79,500.0
2024-09-26 14:30:00,47.68,47.84,47.49,47.49,1200.0,47.68,47.84,47.49,47.49,1200.0
2024-09-26 15:00:00,47.35,47.52,47.23,47.49,1400.0,47.35,47.52,47.23,47.49,1400.0
2024-09-26 15:30:00,47.29,47.41,46.98,47.41,4911.0,47.29,47.41,46.98,47.41,4911.0
2024-09-27 10:00:00,47.01,47.01,47.01,47.01,100.0,47.01,47.01,47.01,47.01,100.0
2024-09-27 10:30:00,46.75,46.89,46.63,46.89,901.0,46.75,46.89,46.63,46.89,901.0
2024-09-27 11:00:00,46.53,46.55,46.26,46.26,539.0,46.53,46.55,46.26,46.26,539.0
2024-09-27 11:30:00,46.21,46.33,46.19,46.31,900.0,46.21,46.33,46.19,46.31,900.0
2024-09-27 12:00:00,46.38,46.49,46.27,46.44,400.0,46.38,46.49,46.27,46.44,400.0
2024-09-27 12:30:00,46.53,46.53,46.53,46.53,100.0,46.53,46.53,46.53,46.53,100.0
2024-09-27 13:00:00,46.54,46.54,46.36,46.37,300.0,46.54,46.54,46.36,46.37,300.0
2024-09-27 13:30:00,46.35,46.36,46.35,46.36,300.0,46.35,46.36,46.35,46.36,300.0
2024-09-27 14:00:00,46.42,46.42,45.9,45.91,2830.0,46.42,46.42,45.9,45.91,2830.0
2024-09-27 14:30:00,46.05,46.41,46.0,46.37,1300.0,46.05,46.41,46.0,46.37,1300.0
2024-09-27 15:00:00,46.41,46.47,45.96,46.05,2500.0,46.41,46.47,45.96,46.05,2500.0
2024-09-27 15:30:00,46.15,46.41,45.99,46.34,5196.0,46.15,46.41,45.99,46.34,5196.0
2024-09-30 09:30:00,46.58,46.58,46.24,46.24,466.0,46.58,46.58,46.24,46.24,466.0
2024-09-30 10:00:00,45.81,45.81,45.45,45.45,1161.0,45.81,45.81,45.45,45.45,1161.0
2024-09-30 10:30:00,45.42,45.42,45.19,45.25,1068.0,45.42,45.42,45.19,45.25,1068.0
2024-09-30 11:00:00,45.22,45.33,45.11,45.14,1400.0,45.22,45.33,45.11,45.14,1400.0
2024-09-30 11:30:00,45.13,45.13,44.92,45.03,4897.0,45.13,45.13,44.92,45.03,4897.0
2024-09-30 12:00:00,45.02,45.13,45.0,45.04,2100.0,45.02,45.13,45.0,45.04,2100.0
2024-09-30 12:30:00,45.05,45.08,45.04,45.08,1292.0,45.05,45.08,45.04,45.08,1292.0
2024-09-30 13:00:00,44.95,45.02,44.8,44.87,2223.0,44.95,45.02,44.8,44.87,2223.0
2024-09-30 13:30:00,44.85,45.03,44.8,44.94,1400.0,44.85,45.03,44.8,44.94,1400.0
2024-09-30 14:00:00,44.95,44.95,44.65,44.71,2000.0,44.95,44.95,44.65,44.71,2000.0
2024-09-30 14:30:00,44.82,45.45,44.81,45.31,2308.0,44.82,45.45,44.81,45.31,2308.0
2024-09-30 15:00:00,45.3,45.88,45.28,45.76,4000.0,45.3,45.88,45.28,45.76,4000.0
2024-09-30 15:30:00,45.84,46.01,45.7,45.7,8167.0,45.84,46.01,45.7,45.7,8167.0
2024-10-01 09:30:00,45.13,45.13,44.7,44.84,2899.0,45.13,45.13,44.7,44.84,2899.0
2024-10-01 10:00:00,44.61,44.95,44.21,44.93,900.0,44.61,44.95,44.21,44.93,900.0
2024-10-01 10:30:00,44.69,44.96,44.69,44.96,800.0,44.69,44.96,44.69,44.96,800.0
2024-10-01 11:00:00,45.06,45.06,44.21,44.45,5327.0,45.06,45.06,44.21,44.45,5327.0
2024-10-01 11:30:00,44.48,44.59,43.94,43.99,2620.0,44.48,44.59,43.94,43.99,2620.0
2024-10-01 12:00:00,43.82,43.98,43.69,43.69,1625.0,43.82,43.98,43.69,43.69,1625.0
2024-10-01 12:30:00,43.8,43.87,43.52,43.52,2166.0,43.8,43.87,43.52,43.52,2166.0
2024-10-01 13:00:00,43.51,43.51,43.24,43.38,1614.0,43.51,43.51,43.24,43.38,1614.0
2024-10-01 13:30:00,43.53,43.64,43.42,43.63,1698.0,43.53,43.64,43.42,43.63,1698.0
2024-10-01 14:00:00,43.77,43.78,43.35,43.57,4979.0,43.77,43.78,43.35,43.57,4979.0
2024-10-01 14:30:00,43.59,43.69,43.28,43.28,3666.0,43.59,43.69,43.28,43.28,3666.0
2024-10-01 15:00:00,43.38,43.38,42.67,42.67,5764.0,43.38,43.38,42.67,42.67,5764.0
2024-10-01 15:30:00,42.59,42.59,41.93,42.06,17988.0,42.59,42.59,41.93,42.06,17988.0
2024-10-02 09:30:00,42.0,42.0,41.39,41.89,2900.0,42.0,42.0,41.39,41.89,2900.0
2024-10-02 10:00:00,42.1,42.58,42.01,42.58,1800.0,42.1,42.58,42.01,42.58,1800.0
2024-10-02 10:30:00,42.64,42.65,42.45,42.53,3450.0,42.64,42.65,42.45,42.53,3450.0
2024-10-02 11:00:00,42.54,43.17,42.54,42.86,2941.0,42.54,43.17,42.54,42.86,2941.0
2024-10-02 11:30:00,42.85,43.19,42.81,43.18,4692.0,42.85,43.19,42.81,43.18,4692.0
2024-10-02 12:00:00,43.04,43.07,42.38,42.58,5494.0,43.04,43.07,42.38,42.58,5494.0
2024-10-02 12:30:00,42.5,42.5,41.61,41.61,9753.0,42.5,42.5,41.61,41.61,9753.0
2024-10-02 13:00:00,41.73,41.8,41.45,41.73,6000.0,41.73,41.8,41.45,41.73,6000.0
2024-10-02 13:30:00,41.73,41.73,41.4,41.42,7967.0,41.73,41.73,41.4,41.42,7967.0
2024-10-02 14:00:00,41.39,41.57,40.77,40.77,8778.0,41.39,41.57,40.77,40.77,8778.0
2024-10-02 14:30:00,40.79,41.09,40.61,40.72,6949.0,40.79,41.09,40.61,40.72,6949.0
2024-10-02 15:00:00,40.69,41.64,40.59,41.45,7138.0,40.69,41.64,40.59,41.45,7138.0
2024-10-02 15:30:00,41.41,41.67,40.96,41.03,23184.0,41.41,41.67,40.96,41.03,23184.0
2024-10-03 09:30:00,40.6,40.7,40.46,40.6,3393.0,40.6,40.7,40.46,40.6,3393.0
2024-10-03 10:00:00,40.99,41.07,40.05,40.05,8433.0,40.99,41.07,40.05,40.05,8433.0
2024-10-03 10:30:00,40.02,40.13,39.5,40.06,4849.0,40.02,40.13,39.5,40.06,4849.0
2024-10-03 11:00:00,40.06,40.06,39.84,39.84,5490.0,40.06,40.06,39.84,39.84,5490.0
2024-10-03 11:30:00,39.83,40.01,39.8,39.88,3600.0,39.83,40.01,39.8,39.88,3600.0
2024-10-03 12:00:00,39.76,40.36,39.76,40.32,4502.0,39.76,40.36,39.76,40.32,4502.0
2024-10-03 12:30:00,40.14,40.14,39.86,40.0,1400.0,40.14,40.14,39.86,40.0,1400.0
2024-10-03 13:00:00,39.81,40.32,39.81,40.04,2883.0,39.81,40.32,39.81,40.04,2883.0
2024-10-03 13:30:00,40.02,40.25,39.95,40.11,2358.0,40.02,40.25,39.95,40.11,2358.0
2024-10-03 14:00:00,40.07,40.16,40.03,40.1,4283.0,40.07,40.16,40.03,40.1,4283.0
2024-10-03 14:30:00,40.03,40.44,39.96,40.08,3545.0,40.03,40.44,39.96,40.08,3545.0
2024-10-03 15:00:00,40.09,40.25,40.02,40.05,2755.0,40.09,40.25,40.02,40.05,2755.0
2024-10-03 15:30:00,40.07,40.64,39.99,40.6,8045.0,40.07,40.64,39.99,40.6,8045.0
2024-10-04 09:30:00,41.48,42.61,41.48,42.26,28428.0,41.48,42.61,41.48,42.26,28428.0
2024-10-04 10:00:00,42.34,42.44,41.66,41.72,3424.0,42.34,42.44,41.66,41.72,3424.0
2024-10-04 10:30:00,41.68,41.87,41.63,41.87,1955.0,41.68,41.87,41.63,41.87,1955.0
2024-10-04 11:00:00,42.0,42.02,41.84,41.87,1600.0,42.0,42.02,41.84,41.87,1600.0
2024-10-04 11:30:00,41.86,41.87,41.48,41.51,2008.0,41.86,41.87,41.48,41.51,2008.0
2024-10-04 12:00:00,41.86,42.07,41.86,42.03,9636.0,41.86,42.07,41.86,42.03,9636.0
2024-10-04 12:30:00,42.0,42.35,41.99,42.35,7331.0,42.0,42.35,41.99,42.35,7331.0
2024-10-04 13:00:00,42.37,42.38,42.09,42.1,2299.0,42.37,42.38,42.09,42.1,2299.0
2024-10-04 13:30:00,42.16,42.16,41.97,42.02,900.0,42.16,42.16,41.97,42.02,900.0
2024-10-04 14:00:00,41.96,41.96,41.95,41.95,200.0,41.96,41.96,41.95,41.95,200.0
2024-10-04 14:30:00,41.89,41.89,41.75,41.76,800.0,41.89,41.89,41.75,41.76,800.0
2024-10-04 15:00:00,41.73,41.94,41.66,41.75,1705.0,41.73,41.94,41.66,41.75,1705.0
2024-10-04 15:30:00,41.74,41.85,41.5,41.71,8931.0,41.74,41.85,41.5,41.71,8931.0
2024-10-07 09:30:00,41.6,42.61,41.6,42.48,3564.0,41.6,42.61,41.6,42.48,3564.0
2024-10-07 10:00:00,42.55,43.11,42.53,42.69,23668.0,42.55,43.11,42.53,42.69,23668.0
2024-10-07 10:30:00,42.85,43.35,42.84,43.27,4573.0,42.85,43.35,42.84,43.27,4573.0
2024-10-07 11:00:00,43.24,43.26,42.92,43.26,3491.0,43.24,43.26,42.92,43.26,3491.0
2024-10-07 11:30:00,43.14,43.14,42.6,42.6,3007.0,43.14,43.14,42.6,42.6,3007.0
2024-10-07 12:00:00,42.58,43.04,42.44,42.8,6420.0,42.58,43.04,42.44,42.8,6420.0
2024-10-07 12:30:00,42.85,43.13,42.83,42.99,6488.0,42.85,43.13,42.83,42.99,6488.0
2024-10-07 13:00:00,42.96,43.07,42.78,42.78,3021.0,42.96,43.07,42.78,42.78,3021.0
2024-10-07 13:30:00,42.69,42.88,42.69,42.83,1769.0,42.69,42.88,42.69,42.83,1769.0
2024-10-07 14:00:00,42.7,43.03,42.7,42.98,7041.0,42.7,43.03,42.7,42.98,7041.0
2024-10-07 14:30:00,42.89,42.93,42.56,42.78,2504.0,42.89,42.93,42.56,42.78,2504.0
2024-10-07 15:00:00,42.66,42.7,42.49,42.62,3575.0,42.66,42.7,42.49,42.62,3575.0
2024-10-07 15:30:00,42.67,43.39,42.63,43.38,20314.0,42.67,43.39,42.63,43.38,20314.0
2024-10-08 09:30:00,44.1,44.1,43.5,43.68,2200.0,44.1,44.1,43.5,43.68,2200.0
2024-10-08 10:00:00,43.7,43.95,43.48,43.48,15192.0,43.7,43.95,43.48,43.48,15192.0
2024-10-08 10:30:00,43.51,43.65,43.24,43.61,7022.0,43.51,43.65,43.24,43.61,7022.0
2024-10-08 11:00:00,43.5,43.55,43.0,43.16,2500.0,43.5,43.55,43.0,43.16,2500.0
2024-10-08 11:30:00,43.05,43.38,42.92,43.33,3342.0,43.05,43.38,42.92,43.33,3342.0
2024-10-08 12:00:00,43.5,43.76,43.5,43.6,1000.0,43.5,43.76,43.5,43.6,1000.0
2024-10-08 12:30:00,43.6,43.65,43.6,43.6,400.0,43.6,43.65,43.6,43.6,400.0
2024-10-08 13:00:00,43.55,43.55,43.3,43.3,600.0,43.55,43.55,43.3,43.3,600.0
2024-10-08 13:30:00,43.16,43.17,42.89,42.97,3397.0,43.16,43.17,42.89,42.97,3397.0
2024-10-08 14:00:00,43.0,43.27,42.92,42.99,2700.0,43.0,43.27,42.92,42.99,2700.0
2024-10-08 14:30:00,43.0,43.07,42.75,42.95,3300.0,43.0,43.07,42.75,42.95,3300.0
2024-10-08 15:00:00,42.9,43.0,42.82,42.93,3020.0,42.9,43.0,42.82,42.93,3020.0
2024-10-08 15:30:00,42.85,43.0,42.41,42.45,6800.0,42.85,43.0,42.41,42.45,6800.0
2024-10-09 09:30:00,42.8,42.8,42.76,42.76,1900.0,42.8,42.8,42.76,42.76,1900.0
2024-10-09 10:00:00,42.72,43.03,42.25,42.25,750.0,42.72,43.03,42.25,42.25,750.0
2024-10-09 10:30:00,42.22,42.22,41.98,42.21,1567.0,42.22,42.22,41.98,42.21,1567.0
2024-10-09 11:00:00,42.16,42.26,41.87,41.87,1681.0,42.16,42.26,41.87,41.87,1681.0
2024-10-09 11:30:00,41.83,42.02,41.82,41.82,1300.0,41.83,42.02,41.82,41.82,1300.0
2024-10-09 12:00:00,41.65,41.65,41.46,41.56,2300.0,41.65,41.65,41.46,41.56,2300.0
2024-10-09 12:30:00,41.54,41.55,41.37,41.38,801.0,41.54,41.55,41.37,41.38,801.0
2024-10-09 13:00:00,41.24,41.28,40.9,40.95,2200.0,41.24,41.28,40.9,40.95,2200.0
2024-10-09 13:30:00,40.92,41.12,40.81,41.0,2300.0,40.92,41.12,40.81,41.0,2300.0
2024-10-09 14:00:00,40.95,40.98,40.79,40.94,1100.0,40.95,40.98,40.79,40.94,1100.0
2024-10-09 14:30:00,40.86,40.9,40.75,40.9,1315.0,40.86,40.9,40.75,40.9,1315.0
2024-10-09 15:00:00,40.87,40.87,40.7,40.72,800.0,40.87,40.87,40.7,40.72,800.0
2024-10-09 15:30:00,40.68,41.28,40.68,41.13,4370.0,40.68,41.28,40.68,41.13,4370.0
2024-10-10 09:30:00,40.77,41.53,40.74,41.53,1240.0,40.77,41.53,40.74,41.53,1240.0
2024-10-10 10:00:00,41.72,41.9,41.57,41.64,2200.0,41.72,41.9,41.57,41.64,2200.0
2024-10-10 10:30:00,41.37,41.52,41.22,41.22,700.0,41.37,41.52,41.22,41.22,700.0
2024-10-10 11:00:00,41.14,41.73,41.01,41.62,1600.0,41.14,41.73,41.01,41.62,1600.0
2024-10-10 11:30:00,41.46,41.65,41.46,41.65,2082.0,41.46,41.65,41.46,41.65,2082.0
2024-10-10 12:00:00,41.58,41.95,41.55,41.82,1800.0,41.58,41.95,41.55,41.82,1800.0
2024-10-10 12:30:00,41.88,41.88,41.65,41.8,22707.0,41.88,41.88,41.65,41.8,22707.0
2024-10-10 13:00:00,41.8,42.09,41.68,42.09,7916.0,41.8,42.09,41.68,42.09,7916.0
2024-10-10 13:30:00,42.04,42.33,42.04,42.33,2700.0,42.04,42.33,42.04,42.33,2700.0
2024-10-10 14:00:00,42.39,42.52,42.21,42.22,2658.0,42.39,42.52,42.21,42.22,2658.0
2024-10-10 14:30:00,42.24,42.4,42.2,42.37,5633.0,42.24,42.4,42.2,42.37,5633.0
2024-10-10 15:00:00,42.29,42.31,41.89,42.31,2682.0,42.29,42.31,41.89,42.31,2682.0
2024-10-10 15:30:00,42.26,42.6,41.99,42.59,10907.0,42.26,42.6,41.99,42.59,10907.0
2024-10-11 09:30:00,42.8,43.07,42.79,43.02,907.0,42.8,43.07,42.79,43.02,907.0
2024-10-11 10:00:00,42.96,43.38,42.91,43.37,12834.0,42.96,43.38,42.91,43.37,12834.0
2024-10-11 10:30:00,43.08,43.3,42.91,43.3,1954.0,43.08,43.3,42.91,43.3,1954.0
2024-10-11 11:00:00,43.22,43.22,42.72,42.72,600.0,43.22,43.22,42.72,42.72,600.0
2024-10-11 11:30:00,42.65,42.8,42.63,42.8,6305.0,42.65,42.8,42.63,42.8,6305.0
2024-10-11 12:00:00,42.96,43.04,42.95,43.04,773.0,42.96,43.04,42.95,43.04,773.0
2024-10-11 12:30:00,42.8,42.8,42.72,42.73,869.0,42.8,42.8,42.72,42.73,869.0
2024-10-11 13:00:00,42.91,43.51,42.91,43.51,1600.0,42.91,43.51,42.91,43.51,1600.0
2024-10-11 13:30:00,43.45,43.71,43.38,43.71,1000.0,43.45,43.71,43.38,43.71,1000.0
2024-10-11 14:00:00,43.78,44.11,43.78,44.11,804.0,43.78,44.11,43.78,44.11,804.0
2024-10-11 14:30:00,44.23,44.59,44.16,44.32,3565.0,44.23,44.59,44.16,44.32,3565.0
2024-10-11 15:00:00,44.24,44.42,44.24,44.24,6037.0,44.24,44.42,44.24,44.24,6037.0
2024-10-11 15:30:00,44.22,44.22,43.86,44.06,4909.0,44.22,44.22,43.86,44.06,4909.0
2024-10-14 09:30:00,44.52,44.84,44.42,44.65,13200.0,44.52,44.84,44.42,44.65,13200.0
2024-10-14 10:00:00,44.73,44.75,44.44,44.44,904.0,44.73,44.75,44.44,44.44,904.0
2024-10-14 10:30:00,44.84,44.93,44.76,44.86,2082.0,44.84,44.93,44.76,44.86,2082.0
2024-10-14 11:00:00,44.79,45.47,44.79,45.34,3068.0,44.79,45.47,44.79,45.34,3068.0
2024-10-14 11:30:00,45.08,45.3,45.03,45.29,3901.0,45.08,45.3,45.03,45.29,3901.0
2024-10-14 12:00:00,45.21,45.25,45.11,45.17,1354.0,45.21,45.25,45.11,45.17,1354.0
2024-10-14 12:30:00,45.23,45.5,45.14,45.14,1550.0,45.23,45.5,45.14,45.14,1550.0
2024-10-14 13:00:00,45.1,45.1,44.75,44.75,2666.0,45.1,45.1,44.75,44.75,2666.0
2024-10-14 13:30:00,44.64,44.91,44.54,44.91,1759.0,44.64,44.91,44.54,44.91,1759.0
2024-10-14 14:00:00,45.04,45.42,45.04,45.33,1634.0,45.04,45.42,45.04,45.33,1634.0
2024-10-14 14:30:00,45.23,45.35,45.23,45.3,1786.0,45.23,45.35,45.23,45.3,1786.0
2024-10-14 15:00:00,45.27,45.56,45.27,45.55,1858.0,45.27,45.56,45.27,45.55,1858.0
2024-10-14 15:30:00,45.56,45.59,45.36,45.36,6477.0,45.56,45.59,45.36,45.36,6477.0
2024-10-15 09:30:00,45.28,45.66,45.27,45.66,1400.0,45.28,45.66,45.27,45.66,1400.0
2024-10-15 10:00:00,45.61,45.91,45.2,45.26,3427.0,45.61,45.91,45.2,45.26,3427.0
2024-10-15 10:30:00,45.1,45.21,44.65,45.21,7390.0,45.1,45.21,44.65,45.21,7390.0
2024-10-15 11:00:00,45.3,45.99,45.3,45.75,800.0,45.3,45.99,45.3,45.75,800.0
2024-10-15 11:30:00,45.44,45.5,45.26,45.4,1452.0,45.44,45.5,45.26,45.4,1452.0
2024-10-15 12:00:00,45.35,45.4,45.19,45.22,1150.0,45.35,45.4,45.19,45.22,1150.0
2024-10-15 12:30:00,45.1,45.1,44.55,44.55,4989.0,45.1,45.1,44.55,44.55,4989.0
2024-10-15 13:00:00,44.47,44.9,44.47,44.9,600.0,44.47,44.9,44.47,44.9,600.0
2024-10-15 13:30:00,44.82,45.05,44.67,44.68,2452.0,44.82,45.05,44.67,44.68,2452.0
2024-10-15 14:00:00,44.79,44.82,44.56,44.63,3776.0,44.79,44.82,44.56,44.63,3776.0
2024-10-15 14:30:00,44.58,44.78,44.48,44.77,1900.0,44.58,44.78,44.48,44.77,1900.0
2024-10-15 15:00:00,44.62,44.71,43.98,43.98,3360.0,44.62,44.71,43.98,43.98,3360.0
2024-10-15 15:30:00,43.91,44.32,43.7,44.2,6346.0,43.91,44.32,43.7,44.2,6346.0
2024-10-16 09:30:00,44.04,44.04,43.4,43.4,353.0,44.04,44.04,43.4,43.4,353.0
2024-10-16 10:00:00,43.48,45.2,43.48,45.03,3394.0,43.48,45.2,43.48,45.03,3394.0
2024-10-16 10:30:00,45.04,45.3,44.83,45.17,1350.0,45.04,45.3,44.83,45.17,1350.0
2024-10-16 11:00:00,45.22,45.22,44.95,44.95,200.0,45.22,45.22,44.95,44.95,200.0
2024-10-16 11:30:00,44.83,44.91,44.75,44.83,800.0,44.83,44.91,44.75,44.83,800.0
2024-10-16 12:00:00,44.84,44.84,44.81,44.83,300.0,44.84,44.84,44.81,44.83,300.0
2024-10-16 12:30:00,44.62,45.16,44.62,45.16,1340.0,44.62,45.16,44.62,45.16,1340.0
2024-10-16 13:00:00,45.18,45.2,44.93,45.17,2250.0,45.18,45.2,44.93,45.17,2250.0
2024-10-16 13:30:00,45.26,45.8,45.25,45.77,6112.0,45.26,45.8,45.25,45.77,6112.0
2024-10-16 14:00:00,45.36,45.38,45.26,45.29,850.0,45.36,45.38,45.26,45.29,850.0
2024-10-16 14:30:00,45.06,45.13,45.03,45.13,700.0,45.06,45.13,45.03,45.13,700.0
2024-10-16 15:00:00,45.13,45.21,44.91,45.0,1100.0,45.13,45.21,44.91,45.0,1100.0
2024-10-16 15:30:00,44.98,45.05,44.83,45.05,5948.0,44.98,45.05,44.83,45.05,5948.0
2024-10-17 09:30:00,45.69,46.28,45.69,46.28,499.0,45.69,46.28,45.69,46.28,499.0
2024-10-17 10:00:00,46.17,46.54,46.17,46.28,3826.0,46.17,46.54,46.17,46.28,3826.0
2024-10-17 10:30:00,45.99,45.99,45.59,45.6,2477.0,45.99,45.99,45.59,45.6,2477.0
2024-10-17 11:00:00,45.52,45.65,45.44,45.44,3504.0,45.52,45.65,45.44,45.44,3504.0
2024-10-17 11:30:00,45.36,45.46,45.32,45.32,2471.0,45.36,45.46,45.32,45.32,2471.0
2024-10-17 12:00:00,45.45,45.45,45.31,45.31,1082.0,45.45,45.45,45.31,45.31,1082.0
2024-10-17 12:30:00,45.03,45.03,45.03,45.03,200.0,45.03,45.03,45.03,45.03,200.0
2024-10-17 13:00:00,44.86,45.13,44.8,45.01,699.0,44.86,45.13,44.8,45.01,699.0
2024-10-17 13:30:00,45.1,45.24,45.1,45.18,652.0,45.1,45.24,45.1,45.18,652.0
2024-10-17 14:00:00,45.04,45.07,44.79,44.79,623.0,45.04,45.07,44.79,44.79,623.0
2024-10-17 14:30:00,44.73,44.73,44.47,44.57,1000.0,44.73,44.73,44.47,44.57,1000.0
2024-10-17 15:00:00,44.58,44.6,44.5,44.5,2434.0,44.58,44.6,44.5,44.5,2434.0
2024-10-17 15:30:00,44.2,44.4,43.96,43.97,9163.0,44.2,44.4,43.96,43.97,9163.0
2024-10-18 09:30:00,43.82,44.09,43.82,44.09,500.0,43.82,44.09,43.82,44.09,500.0
2024-10-18 10:00:00,43.84,44.14,43.73,44.08,2178.0,43.84,44.14,43.73,44.08,2178.0
2024-10-18 10:30:00,43.58,43.58,43.3,43.3,441.0,43.58,43.58,43.3,43.3,441.0
2024-10-18 11:00:00,43.16,43.16,42.18,42.24,1800.0,43.16,43.16,42.18,42.24,1800.0
2024-10-18 11:30:00,42.16,42.64,42.0,42.64,2100.0,42.16,42.64,42.0,42.64,2100.0
2024-10-18 12:00:00,42.44,42.59,42.44,42.56,301.0,42.44,42.59,42.44,42.56,301.0
2024-10-18 12:30:00,42.45,42.86,42.23,42.82,1600.0,42.45,42.86,42.23,42.82,1600.0
2024-10-18 13:00:00,42.92,43.92,42.92,43.76,1800.0,42.92,43.92,42.92,43.76,1800.0
2024-10-18 13:30:00,43.97,43.97,43.56,43.59,1909.0,43.97,43.97,43.56,43.59,1909.0
2024-10-18 14:00:00,43.47,43.57,43.47,43.57,500.0,43.47,43.57,43.47,43.57,500.0
2024-10-18 14:30:00,43.76,43.76,43.55,43.59,1015.0,43.76,43.76,43.55,43.59,1015.0
2024-10-18 15:00:00,43.5,43.55,43.33,43.5,1800.0,43.5,43.55,43.33,43.5,1800.0
2024-10-18 15:30:00,43.48,43.97,43.37,43.89,8515.0,43.48,43.97,43.37,43.89,8515.0
2024-10-21 09:30:00,43.63,44.23,43.6,44.23,3321.0,43.63,44.23,43.6,44.23,3321.0
2024-10-21 10:00:00,44.19,44.19,43.86,43.86,204.0,44.19,44.19,43.86,43.86,204.0
2024-10-21 10:30:00,43.64,43.64,43.34,43.48,1854.0,43.64,43.64,43.34,43.48,1854.0
2024-10-21 11:00:00,43.4,43.4,43.16,43.35,758.0,43.4,43.4,43.16,43.35,758.0
2024-10-21 11:30:00,43.42,43.83,43.42,43.83,400.0,43.42,43.83,43.42,43.83,400.0
2024-10-21 12:00:00,44.09,44.1,43.49,43.49,2087.0,44.09,44.1,43.49,43.49,2087.0
2024-10-21 12:30:00,43.63,43.81,43.63,43.81,2104.0,43.63,43.81,43.63,43.81,2104.0
2024-10-21 13:00:00,43.71,43.82,43.57,43.57,2200.0,43.71,43.82,43.57,43.57,2200.0
2024-10-21 13:30:00,43.46,43.59,43.46,43.55,1440.0,43.46,43.59,43.46,43.55,1440.0
2024-10-21 14:00:00,43.54,43.54,43.36,43.45,2352.0,43.54,43.54,43.36,43.45,2352.0
2024-10-21 14:30:00,43.42,43.42,43.31,43.31,1569.0,43.42,43.42,43.31,43.31,1569.0
2024-10-21 15:00:00,43.36,43.5,43.35,43.49,1695.0,43.36,43.5,43.35,43.49,1695.0
2024-10-21 15:30:00,43.52,43.98,43.52,43.96,6708.0,43.52,43.98,43.52,43.96,6708.0
2024-10-22 09:30:00,43.9,43.9,43.75,43.75,400.0,43.9,43.9,43.75,43.75,400.0
2024-10-22 10:00:00,43.83,44.65,43.83,44.53,6115.0,43.83,44.65,43.83,44.53,6115.0
2024-10-22 10:30:00,44.53,44.6,44.31,44.44,5985.0,44.53,44.6,44.31,44.44,5985.0
2024-10-22 11:00:00,44.44,45.28,44.44,45.19,15819.0,44.44,45.28,44.44,45.19,15819.0
2024-10-22 11:30:00,45.11,45.11,44.65,44.69,4725.0,45.11,45.11,44.65,44.69,4725.0
2024-10-22 12:00:00,44.69,45.01,44.6,45.01,2700.0,44.69,45.01,44.6,45.01,2700.0
2024-10-22 12:30:00,45.11,45.2,44.9,45.19,5801.0,45.11,45.2,44.9,45.19,5801.0
2024-10-22 13:00:00,45.25,45.34,45.08,45.11,1425.0,45.25,45.34,45.08,45.11,1425.0
2024-10-22 13:30:00,44.9,44.94,44.69,44.77,1085.0,44.9,44.94,44.69,44.77,1085.0
2024-10-22 14:00:00,44.71,44.71,44.26,44.35,3286.0,44.71,44.71,44.26,44.35,3286.0
2024-10-22 14:30:00,44.3,44.47,44.29,44.46,2089.0,44.3,44.47,44.29,44.46,2089.0
2024-10-22 15:00:00,44.47,44.55,44.3,44.39,7337.0,44.47,44.55,44.3,44.39,7337.0
2024-10-22 15:30:00,44.39,44.49,43.88,44.11,40774.0,44.39,44.49,43.88,44.11,40774.0
2024-10-23 09:30:00,43.85,44.7,43.85,44.7,400.0,43.85,44.7,43.85,44.7,400.0
2024-10-23 10:00:00,44.94,44.95,44.72,44.95,1725.0,44.94,44.95,44.72,44.95,1725.0
2024-10-23 10:30:00,44.92,45.3,44.92,45.2,4064.0,44.92,45.3,44.92,45.2,4064.0
2024-10-23 11:00:00,45.26,45.35,45.19,45.29,1563.0,45.26,45.35,45.19,45.29,1563.0
2024-10-23 11:30:00,45.22,45.28,45.22,45.28,380.0,45.22,45.28,45.22,45.28,380.0
2024-10-23 12:00:00,45.24,45.24,45.0,45.0,4728.0,45.24,45.24,45.0,45.0,4728.0
2024-10-23 12:30:00,45.03,45.1,44.73,44.73,2957.0,45.03,45.1,44.73,44.73,2957.0
2024-10-23 13:00:00,44.65,44.65,44.57,44.57,2299.0,44.65,44.65,44.57,44.57,2299.0
2024-10-23 13:30:00,44.58,44.58,44.29,44.37,4784.0,44.58,44.58,44.29,44.37,4784.0
2024-10-23 14:00:00,44.35,44.42,44.12,44.13,8039.0,44.35,44.42,44.12,44.13,8039.0
2024-10-23 14:30:00,44.13,44.44,44.13,44.41,5009.0,44.13,44.44,44.13,44.41,5009.0
2024-10-23 15:00:00,44.38,44.93,44.34,44.81,4476.0,44.38,44.93,44.34,44.81,4476.0
2024-10-23 15:30:00,44.81,44.87,44.67,44.79,14232.0,44.81,44.87,44.67,44.79,14232.0
2024-10-24 09:30:00,44.66,44.66,44.22,44.45,844.0,44.66,44.66,44.22,44.45,844.0
2024-10-24 10:00:00,44.34,44.86,44.34,44.65,3400.0,44.34,44.86,44.34,44.65,3400.0
2024-10-24 10:30:00,44.63,44.63,44.45,44.45,6301.0,44.63,44.63,44.45,44.45,6301.0
2024-10-24 11:00:00,44.49,44.68,44.32,44.68,3289.0,44.49,44.68,44.32,44.68,3289.0
2024-10-24 11:30:00,44.62,44.62,44.4,44.4,1215.0,44.62,44.62,44.4,44.4,1215.0
2024-10-24 12:00:00,44.35,44.35,44.01,44.22,2000.0,44.35,44.35,44.01,44.22,2000.0
2024-10-24 12:30:00,44.24,44.4,44.24,44.37,1603.0,44.24,44.4,44.24,44.37,1603.0
2024-10-24 13:00:00,44.39,44.4,44.11,44.11,3419.0,44.39,44.4,44.11,44.11,3419.0
2024-10-24 13:30:00,44.12,44.41,44.12,44.41,3668.0,44.12,44.41,44.12,44.41,3668.0
2024-10-24 14:00:00,44.23,44.33,44.09,44.09,7074.0,44.23,44.33,44.09,44.09,7074.0
2024-10-24 14:30:00,44.05,44.16,44.01,44.16,7903.0,44.05,44.16,44.01,44.16,7903.0
2024-10-24 15:00:00,44.13,44.32,44.07,44.25,4004.0,44.13,44.32,44.07,44.25,4004.0
2024-10-24 15:30:00,44.24,44.46,43.9,44.09,32127.0,44.24,44.46,43.9,44.09,32127.0
2024-10-25 09:30:00,44.43,45.51,44.4,45.44,3349.0,44.43,45.51,44.4,45.44,3349.0
2024-10-25 10:00:00,45.56,46.13,45.56,45.72,1650.0,45.56,46.13,45.56,45.72,1650.0
2024-10-25 10:30:00,45.63,45.78,45.49,45.78,4725.0,45.63,45.78,45.49,45.78,4725.0
2024-10-25 11:00:00,45.81,45.81,45.4,45.4,4203.0,45.81,45.81,45.4,45.4,4203.0
2024-10-25 11:30:00,45.29,45.76,45.26,45.76,954.0,45.29,45.76,45.26,45.76,954.0
2024-10-25 12:00:00,45.89,45.89,45.77,45.78,698.0,45.89,45.89,45.77,45.78,698.0
2024-10-25 12:30:00,45.93,45.93,45.85,45.85,1072.0,45.93,45.93,45.85,45.85,1072.0
2024-10-25 13:00:00,45.91,45.91,45.91,45.91,100.0,45.91,45.91,45.91,45.91,100.0
2024-10-25 13:30:00,45.69,45.79,45.69,45.78,1056.0,45.69,45.79,45.69,45.78,1056.0
2024-10-25 14:00:00,45.56,45.56,45.56,45.56,100.0,45.56,45.56,45.56,45.56,100.0
2024-10-25 14:30:00,45.77,45.77,45.77,45.77,100.0,45.77,45.77,45.77,45.77,100.0
2024-10-25 15:00:00,45.61,45.75,45.49,45.75,562.0,45.61,45.75,45.49,45.75,562.0
2024-10-25 15:30:00,45.64,45.78,45.36,45.45,23988.0,45.64,45.78,45.36,45.45,23988.0
2024-10-28 09:30:00,45.6,46.09,45.6,45.78,900.0,45.6,46.09,45.6,45.78,900.0
2024-10-28 10:00:00,45.65,46.05,45.64,46.05,4645.0,45.65,46.05,45.64,46.05,4645.0
2024-10-28 10:30:00,46.16,46.16,45.99,46.12,1433.0,46.16,46.16,45.99,46.12,1433.0
2024-10-28 11:00:00,46.04,46.11,45.86,45.91,1375.0,46.04,46.11,45.86,45.91,1375.0
2024-10-28 11:30:00,46.03,46.1,46.03,46.06,300.0,46.03,46.1,46.03,46.06,300.0
2024-10-28 12:00:00,45.96,46.05,45.96,46.0,993.0,45.96,46.05,45.96,46.0,993.0
2024-10-28 12:30:00,46.03,46.03,45.64,45.64,974.0,46.03,46.03,45.64,45.64,974.0
2024-10-28 13:00:00,45.6,45.6,45.46,45.48,1224.0,45.6,45.6,45.46,45.48,1224.0
2024-10-28 13:30:00,45.4,45.4,45.2,45.2,2196.0,45.4,45.4,45.2,45.2,2196.0
2024-10-28 14:00:00,45.27,45.28,45.19,45.22,1325.0,45.27,45.28,45.19,45.22,1325.0
2024-10-28 14:30:00,45.2,45.21,45.15,45.17,700.0,45.2,45.21,45.15,45.17,700.0
2024-10-28 15:00:00,45.27,45.28,45.09,45.23,2737.0,45.27,45.28,45.09,45.23,2737.0
2024-10-28 15:30:00,45.23,45.29,44.91,44.96,11965.0,45.23,45.29,44.91,44.96,11965.0
2024-10-29 09:30:00,44.86,45.67,44.86,45.67,2200.0,44.86,45.67,44.86,45.67,2200.0
2024-10-29 10:00:00,45.67,46.22,45.67,46.16,6663.0,45.67,46.22,45.67,46.16,6663.0
2024-10-29 10:30:00,46.07,46.19,45.78,46.19,6041.0,46.07,46.19,45.78,46.19,6041.0
2024-10-29 11:00:00,46.23,46.46,46.23,46.37,850.0,46.23,46.46,46.23,46.37,850.0
2024-10-29 11:30:00,46.27,46.63,46.27,46.63,1600.0,46.27,46.63,46.27,46.63,1600.0
2024-10-29 12:00:00,46.65,46.8,46.58,46.76,2148.0,46.65,46.8,46.58,46.76,2148.0
2024-10-29 12:30:00,46.77,46.95,46.77,46.91,2691.0,46.77,46.95,46.77,46.91,2691.0
2024-10-29 13:00:00,46.99,47.24,46.99,47.24,8220.0,46.99,47.24,46.99,47.24,8220.0
2024-10-29 13:30:00,47.3,47.5,47.3,47.42,1867.0,47.3,47.5,47.3,47.42,1867.0
2024-10-29 14:00:00,47.48,47.58,47.36,47.36,3946.0,47.48,47.58,47.36,47.36,3946.0
2024-10-29 14:30:00,47.42,47.54,47.3,47.4,3025.0,47.42,47.54,47.3,47.4,3025.0
2024-10-29 15:00:00,47.36,47.91,47.36,47.91,12069.0,47.36,47.91,47.36,47.91,12069.0
2024-10-29 15:30:00,47.85,48.09,47.58,47.73,17662.0,47.85,48.09,47.58,47.73,17662.0
2024-10-30 09:30:00,46.78,46.78,46.19,46.3,1778.0,46.78,46.78,46.19,46.3,1778.0
2024-10-30 10:00:00,46.26,46.91,46.26,46.85,2051.0,46.26,46.91,46.26,46.85,2051.0
2024-10-30 10:30:00,46.54,46.74,46.54,46.74,400.0,46.54,46.74,46.54,46.74,400.0
2024-10-30 11:00:00,46.71,47.46,46.68,47.46,2801.0,46.71,47.46,46.68,47.46,2801.0
2024-10-30 11:30:00,47.39,47.43,47.31,47.31,717.0,47.39,47.43,47.31,47.31,717.0
2024-10-30 12:00:00,47.21,47.99,47.16,47.75,9241.0,47.21,47.99,47.16,47.75,9241.0
2024-10-30 12:30:00,47.67,47.93,47.67,47.7,1234.0,47.67,47.93,47.67,47.7,1234.0
2024-10-30 13:00:00,47.6,47.81,47.6,47.81,616.0,47.6,47.81,47.6,47.81,616.0
2024-10-30 13:30:00,47.64,47.64,47.42,47.52,2017.0,47.64,47.64,47.42,47.52,2017.0
2024-10-30 14:00:00,47.63,47.7,47.53,47.56,1484.0,47.63,47.7,47.53,47.56,1484.0
2024-10-30 14:30:00,47.65,47.65,47.37,47.37,2557.0,47.65,47.65,47.37,47.37,2557.0
2024-10-30 15:00:00,47.2,47.2,46.84,47.03,7148.0,47.2,47.2,46.84,47.03,7148.0
2024-10-30 15:30:00,46.97,47.27,46.78,46.84,19632.0,46.97,47.27,46.78,46.84,19632.0
2024-10-31 09:30:00,46.17,46.17,44.89,44.98,1000.0,46.17,46.17,44.89,44.98,1000.0
2024-10-31 10:00:00,44.45,45.35,44.45,45.35,1000.0,44.45,45.35,44.45,45.35,1000.0
2024-10-31 10:30:00,45.31,45.33,44.75,44.9,1865.0,45.31,45.33,44.75,44.9,1865.0
2024-10-31 11:00:00,44.9,44.99,44.8,44.9,2477.0,44.9,44.99,44.8,44.9,2477.0
2024-10-31 11:30:00,44.81,45.18,44.81,45.0,2133.0,44.81,45.18,44.81,45.0,2133.0
2024-10-31 12:00:00,45.05,45.61,45.03,45.54,2000.0,45.05,45.61,45.03,45.54,2000.0
2024-10-31 12:30:00,45.42,45.42,45.15,45.33,1121.0,45.42,45.42,45.15,45.33,1121.0
2024-10-31 13:00:00,45.34,45.45,45.34,45.35,754.0,45.34,45.45,45.34,45.35,754.0
2024-10-31 13:30:00,45.23,45.41,45.23,45.36,1200.0,45.23,45.41,45.23,45.36,1200.0
2024-10-31 14:00:00,45.31,45.31,45.17,45.23,600.0,45.31,45.31,45.17,45.23,600.0
2024-10-31 14:30:00,45.19,45.21,44.97,45.12,2150.0,45.19,45.21,44.97,45.12,2150.0
2024-10-31 15:00:00,44.82,44.94,44.74,44.78,2512.0,44.82,44.94,44.74,44.78,2512.0
2024-10-31 15:30:00,44.51,44.65,44.04,44.18,25370.0,44.51,44.65,44.04,44.18,25370.0
2024-11-01 09:30:00,44.84,44.84,44.84,44.84,100.0,44.84,44.84,44.84,44.84,100.0
2024-11-01 10:00:00,45.43,45.63,45.06,45.62,1200.0,45.43,45.63,45.06,45.62,1200.0
2024-11-01 10:30:00,45.48,45.48,45.07,45.07,323.0,45.48,45.48,45.07,45.07,323.0
2024-11-01 11:00:00,45.19,45.22,45.15,45.15,600.0,45.19,45.22,45.15,45.15,600.0
2024-11-01 11:30:00,45.18,45.2,44.94,45.1,1300.0,45.18,45.2,44.94,45.1,1300.0
2024-11-01 12:00:00,45.17,45.17,45.02,45.14,1100.0,45.17,45.17,45.02,45.14,1100.0
2024-11-01 12:30:00,45.09,45.09,44.81,44.81,1000.0,45.09,45.09,44.81,44.81,1000.0
2024-11-01 13:00:00,44.8,44.92,44.71,44.79,1912.0,44.8,44.92,44.71,44.79,1912.0
2024-11-01 13:30:00,44.76,44.76,44.36,44.58,2156.0,44.76,44.76,44.36,44.58,2156.0
2024-11-01 14:00:00,44.65,44.78,44.62,44.62,1354.0,44.65,44.78,44.62,44.62,1354.0
2024-11-01 14:30:00,44.52,44.56,44.42,44.44,2512.0,44.52,44.56,44.42,44.44,2512.0
2024-11-01 15:00:00,44.59,44.69,44.43,44.46,3100.0,44.59,44.69,44.43,44.46,3100.0
2024-11-01 15:30:00,44.42,44.68,44.34,44.53,8091.0,44.42,44.68,44.34,44.53,8091.0
2024-11-04 09:30:00,44.05,44.05,43.08,43.08,300.0,44.05,44.05,43.08,43.08,300.0
2024-11-04 10:00:00,44.42,44.46,44.36,44.36,600.0,44.42,44.46,44.36,44.36,600.0
2024-11-04 10:30:00,44.1,44.54,44.07,44.51,870.0,44.1,44.54,44.07,44.51,870.0
2024-11-04 11:00:00,44.66,44.72,44.57,44.57,500.0,44.66,44.72,44.57,44.57,500.0
2024-11-04 11:30:00,44.53,44.53,44.37,44.37,400.0,44.53,44.53,44.37,44.37,400.0
2024-11-04 12:00:00,44.5,44.5,44.5,44.5,100.0,44.5,44.5,44.5,44.5,100.0
2024-11-04 12:30:00,44.58,44.63,44.46,44.51,500.0,44.58,44.63,44.46,44.51,500.0
2024-11-04 13:00:00,44.42,44.48,44.42,44.48,435.0,44.42,44.48,44.42,44.48,435.0
2024-11-04 13:30:00,44.6,44.6,44.49,44.49,300.0,44.6,44.6,44.49,44.49,300.0
2024-11-04 14:00:00,44.16,44.16,44.04,44.04,300.0,44.16,44.16,44.04,44.04,300.0
2024-11-04 14:30:00,43.96,44.0,43.84,43.85,1429.0,43.96,44.0,43.84,43.85,1429.0
2024-11-04 15:00:00,43.78,43.8,43.68,43.8,900.0,43.78,43.8,43.68,43.8,900.0
2024-11-04 15:30:00,43.72,43.93,43.59,43.93,3840.0,43.72,43.93,43.59,43.93,3840.0
2024-11-05 09:30:00,43.94,44.99,43.92,44.99,8759.0,43.94,44.99,43.92,44.99,8759.0
2024-11-05 10:00:00,45.28,45.37,45.27,45.37,468.0,45.28,45.37,45.27,45.37,468.0
2024-11-05 10:30:00,45.28,45.71,45.26,45.63,2230.0,45.28,45.71,45.26,45.63,2230.0
2024-11-05 11:00:00,45.65,46.56,45.65,46.56,11895.0,45.65,46.56,45.65,46.56,11895.0
2024-11-05 11:30:00,46.43,46.69,46.43,46.6,1388.0,46.43,46.69,46.43,46.6,1388.0
2024-11-05 12:00:00,46.45,46.62,46.33,46.33,1556.0,46.45,46.62,46.33,46.33,1556.0
2024-11-05 12:30:00,46.32,46.34,46.1,46.31,2744.0,46.32,46.34,46.1,46.31,2744.0
2024-11-05 13:00:00,46.38,46.65,46.38,46.65,400.0,46.38,46.65,46.38,46.65,400.0
2024-11-05 13:30:00,46.77,46.93,46.63,46.93,1699.0,46.77,46.93,46.63,46.93,1699.0
2024-11-05 14:00:00,46.92,47.15,46.7,47.15,1992.0,46.92,47.15,46.7,47.15,1992.0
2024-11-05 14:30:00,47.15,47.17,46.99,47.0,1200.0,47.15,47.17,46.99,47.0,1200.0
2024-11-05 15:00:00,46.92,47.03,46.83,46.96,2211.0,46.92,47.03,46.83,46.96,2211.0
2024-11-05 15:30:00,46.96,47.18,46.77,47.03,4530.0,46.96,47.18,46.77,47.03,4530.0
2024-11-06 09:30:00,48.99,49.61,47.88,47.88,6014.0,48.99,49.61,47.88,47.88,6014.0
2024-11-06 10:00:00,47.73,48.59,47.73,48.58,1014.0,47.73,48.59,47.73,48.58,1014.0
2024-11-06 10:30:00,48.37,48.4,47.97,48.4,1352.0,48.37,48.4,47.97,48.4,1352.0
2024-11-06 11:00:00,48.42,48.98,48.42,48.82,2800.0,48.42,48.98,48.42,48.82,2800.0
2024-11-06 11:30:00,48.74,48.94,48.61,48.94,1313.0,48.74,48.94,48.61,48.94,1313.0
2024-11-06 12:00:00,48.95,49.07,48.65,48.65,552.0,48.95,49.07,48.65,48.65,552.0
2024-11-06 12:30:00,48.6,48.8,48.44,48.44,900.0,48.6,48.8,48.44,48.44,900.0
2024-11-06 13:00:00,48.39,48.49,48.0,48.0,900.0,48.39,48.49,48.0,48.0,900.0
2024-11-06 13:30:00,48.2,48.2,47.96,48.09,1000.0,48.2,48.2,47.96,48.09,1000.0
2024-11-06 14:00:00,48.36,48.51,48.21,48.21,1652.0,48.36,48.51,48.21,48.21,1652.0
2024-11-06 14:30:00,47.98,48.02,47.69,47.69,921.0,47.98,48.02,47.69,47.69,921.0
2024-11-06 15:00:00,47.89,47.89,47.82,47.82,300.0,47.89,47.89,47.82,47.82,300.0
2024-11-06 15:30:00,47.8,48.02,47.59,47.73,5067.0,47.8,48.02,47.59,47.73,5067.0
2024-11-07 09:30:00,48.15,49.42,48.15,49.42,600.0,48.15,49.42,48.15,49.42,600.0
2024-11-07 10:00:00,49.14,49.21,48.25,48.25,2639.0,49.14,49.21,48.25,48.25,2639.0
2024-11-07 10:30:00,48.59,48.92,48.59,48.84,2523.0,48.59,48.92,48.59,48.84,2523.0
2024-11-07 11:00:00,48.83,48.83,48.21,48.21,2717.0,48.83,48.83,48.21,48.21,2717.0
2024-11-07 11:30:00,48.07,48.26,48.07,48.26,686.0,48.07,48.26,48.07,48.26,686.0
2024-11-07 12:00:00,48.4,49.25,48.4,49.2,1664.0,48.4,49.25,48.4,49.2,1664.0
2024-11-07 12:30:00,49.18,49.52,48.97,49.5,2473.0,49.18,49.52,48.97,49.5,2473.0
2024-11-07 13:00:00,49.54,49.6,49.29,49.29,2971.0,49.54,49.6,49.29,49.29,2971.0
2024-11-07 13:30:00,49.2,49.65,49.18,49.55,1528.0,49.2,49.65,49.18,49.55,1528.0
2024-11-07 14:00:00,49.57,49.82,49.56,49.74,1575.0,49.57,49.82,49.56,49.74,1575.0
2024-11-07 14:30:00,49.88,50.42,49.88,50.37,1512.0,49.88,50.42,49.88,50.37,1512.0
2024-11-07 15:00:00,50.34,50.43,49.91,50.31,3138.0,50.34,50.43,49.91,50.31,3138.0
2024-11-07 15:30:00,50.28,50.61,50.11,50.61,3288.0,50.28,50.61,50.11,50.61,3288.0
2024-11-08 09:30:00,51.02,51.97,50.66,50.66,2040.0,51.02,51.97,50.66,50.66,2040.0
2024-11-08 10:00:00,50.67,50.67,50.42,50.42,300.0,50.67,50.67,50.42,50.42,300.0
2024-11-08 10:30:00,50.97,51.19,50.61,51.19,1100.0,50.97,51.19,50.61,51.19,1100.0
2024-11-08 11:00:00,51.25,51.54,51.25,51.53,1187.0,51.25,51.54,51.25,51.53,1187.0
2024-11-08 11:30:00,51.63,51.94,51.63,51.94,400.0,51.63,51.94,51.63,51.94,400.0
2024-11-08 12:00:00,51.88,51.94,51.81,51.92,400.0,51.88,51.94,51.81,51.92,400.0
2024-11-08 12:30:00,51.86,51.97,51.77,51.83,2220.0,51.86,51.97,51.77,51.83,2220.0
2024-11-08 13:00:00,51.85,51.96,51.65,51.96,1252.0,51.85,51.96,51.65,51.96,1252.0
2024-11-08 13:30:00,51.95,52.1,51.75,51.94,1983.0,51.95,52.1,51.75,51.94,1983.0
2024-11-08 14:00:00,52.06,52.6,52.06,52.58,3751.0,52.06,52.6,52.06,52.58,3751.0
2024-11-08 14:30:00,52.53,52.69,52.25,52.36,6864.0,52.53,52.69,52.25,52.36,6864.0
2024-11-08 15:00:00,52.39,52.55,52.19,52.53,2952.0,52.39,52.55,52.19,52.53,2952.0
2024-11-08 15:30:00,52.53,52.96,52.51,52.82,12598.0,52.53,52.96,52.51,52.82,12598.0
2024-11-11 09:30:00,52.7,52.92,51.24,51.24,2267.0,52.7,52.92,51.24,51.24,2267.0
2024-11-11 10:00:00,50.78,51.54,50.78,51.54,1000.0,50.78,51.54,50.78,51.54,1000.0
2024-11-11 10:30:00,51.67,51.67,51.47,51.53,502.0,51.67,51.67,51.47,51.53,502.0
2024-11-11 11:00:00,51.54,51.62,51.17,51.57,500.0,51.54,51.62,51.17,51.57,500.0
2024-11-11 11:30:00,51.31,51.5,51.26,51.5,625.0,51.31,51.5,51.26,51.5,625.0
2024-11-11 12:00:00,51.42,51.42,50.85,50.94,1746.0,51.42,51.42,50.85,50.94,1746.0
2024-11-11 12:30:00,50.94,50.94,50.7,50.7,1102.0,50.94,50.94,50.7,50.7,1102.0
2024-11-11 13:00:00,50.39,50.65,50.39,50.58,930.0,50.39,50.65,50.39,50.58,930.0
2024-11-11 13:30:00,50.8,50.8,50.67,50.67,987.0,50.8,50.8,50.67,50.67,987.0
2024-11-11 14:00:00,50.18,50.2,50.17,50.17,1704.0,50.18,50.2,50.17,50.17,1704.0
2024-11-11 14:30:00,49.97,50.66,49.97,50.59,8122.0,49.97,50.66,49.97,50.59,8122.0
2024-11-11 15:00:00,50.63,50.72,50.59,50.7,2749.0,50.63,50.72,50.59,50.7,2749.0
2024-11-11 15:30:00,50.68,50.99,50.5,50.69,4894.0,50.68,50.99,50.5,50.69,4894.0
2024-11-12 09:30:00,50.49,50.49,50.2,50.2,750.0,50.49,50.49,50.2,50.2,750.0
2024-11-12 10:00:00,50.3,50.3,50.0,50.0,418.0,50.3,50.3,50.0,50.0,418.0
2024-11-12 10:30:00,49.69,49.74,49.51,49.51,626.0,49.69,49.74,49.51,49.51,626.0
2024-11-12 11:00:00,49.4,49.7,49.4,49.66,900.0,49.4,49.7,49.4,49.66,900.0
2024-11-12 11:30:00,49.66,49.66,49.66,49.66,0.0,49.66,49.66,49.66,49.66,0.0
2024-11-12 12:00:00,49.42,49.42,49.25,49.36,900.0,49.42,49.42,49.25,49.36,900.0
2024-11-12 12:30:00,49.35,49.35,49.14,49.17,1808.0,49.35,49.35,49.14,49.17,1808.0
2024-11-12 13:00:00,49.1,49.33,49.1,49.23,509.0,49.1,49.33,49.1,49.23,509.0
2024-11-12 13:30:00,49.37,49.42,48.96,48.96,804.0,49.37,49.42,48.96,48.96,804.0
2024-11-12 14:00:00,49.03,49.03,48.68,48.71,700.0,49.03,49.03,48.68,48.71,700.0
2024-11-12 14:30:00,48.57,48.91,48.57,48.67,908.0,48.57,48.91,48.57,48.67,908.0
2024-11-12 15:00:00,48.91,49.31,48.91,49.31,429.0,48.91,49.31,48.91,49.31,429.0
2024-11-12 15:30:00,48.98,49.24,48.88,49.22,3140.0,48.98,49.24,48.88,49.22,3140.0
2024-11-13 09:30:00,49.55,49.83,49.12,49.64,2100.0,49.55,49.83,49.12,49.64,2100.0
2024-11-13 10:00:00,49.6,49.65,49.38,49.65,1170.0,49.6,49.65,49.38,49.65,1170.0
2024-11-13 10:30:00,50.03,50.1,49.69,49.69,3893.0,50.03,50.1,49.69,49.69,3893.0
2024-11-13 11:00:00,49.68,49.92,49.61,49.83,1803.0,49.68,49.92,49.61,49.83,1803.0
2024-11-13 11:30:00,49.87,49.95,49.72,49.8,1816.0,49.87,49.95,49.72,49.8,1816.0
2024-11-13 12:00:00,49.49,49.54,49.38,49.38,500.0,49.49,49.54,49.38,49.38,500.0
2024-11-13 12:30:00,49.33,49.35,49.2,49.35,600.0,49.33,49.35,49.2,49.35,600.0
2024-11-13 13:00:00,49.39,49.47,49.32,49.45,1090.0,49.39,49.47,49.32,49.45,1090.0
2024-11-13 13:30:00,49.45,49.46,49.36,49.37,500.0,49.45,49.46,49.36,49.37,500.0
2024-11-13 14:00:00,49.36,49.36,49.05,49.07,1307.0,49.36,49.36,49.05,49.07,1307.0
2024-11-13 14:30:00,49.03,49.04,48.51,48.51,3268.0,49.03,49.04,48.51,48.51,3268.0
2024-11-13 15:00:00,48.51,49.28,48.43,49.22,2914.0,48.51,49.28,48.43,49.22,2914.0
2024-11-13 15:30:00,49.33,49.56,48.93,49.0,8198.0,49.33,49.56,48.93,49.0,8198.0
2024-11-14 09:30:00,49.69,49.97,49.26,49.58,1803.0,49.69,49.97,49.26,49.58,1803.0
2024-11-14 10:00:00,49.59,50.18,49.59,50.04,2632.0,49.59,50.18,49.59,50.04,2632.0
2024-11-14 10:30:00,50.08,50.49,49.75,49.75,5163.0,50.08,50.49,49.75,49.75,5163.0
2024-11-14 11:00:00,49.75,49.75,49.43,49.43,900.0,49.75,49.75,49.43,49.43,900.0
2024-11-14 11:30:00,49.27,49.34,49.01,49.01,579.0,49.27,49.34,49.01,49.01,579.0
2024-11-14 12:00:00,49.0,49.0,48.44,48.44,360.0,49.0,49.0,48.44,48.44,360.0
2024-11-14 12:30:00,48.34,48.36,48.23,48.29,1369.0,48.34,48.36,48.23,48.29,1369.0
2024-11-14 13:00:00,48.42,48.43,48.32,48.37,900.0,48.42,48.43,48.32,48.37,900.0
2024-11-14 13:30:00,48.29,48.38,48.14,48.14,1000.0,48.29,48.38,48.14,48.14,1000.0
2024-11-14 14:00:00,48.09,48.18,47.99,48.03,2393.0,48.09,48.18,47.99,48.03,2393.0
2024-11-14 14:30:00,48.03,48.25,48.02,48.15,4563.0,48.03,48.25,48.02,48.15,4563.0
2024-11-14 15:00:00,47.99,48.03,47.44,47.47,3217.0,47.99,48.03,47.44,47.47,3217.0
2024-11-14 15:30:00,47.46,47.46,47.1,47.33,7455.0,47.46,47.46,47.1,47.33,7455.0
2024-11-15 09:30:00,46.8,46.8,45.42,45.91,2504.0,46.8,46.8,45.42,45.91,2504.0
2024-11-15 10:00:00,46.08,46.25,45.67,45.79,1600.0,46.08,46.25,45.67,45.79,1600.0
2024-11-15 10:30:00,45.58,45.58,44.67,44.91,7011.0,45.58,45.58,44.67,44.91,7011.0
2024-11-15 11:00:00,44.88,45.27,44.18,44.23,4255.0,44.88,45.27,44.18,44.23,4255.0
2024-11-15 11:30:00,44.4,45.06,44.29,44.68,3734.0,44.4,45.06,44.29,44.68,3734.0
2024-11-15 12:00:00,44.76,44.94,44.53,44.53,3223.0,44.76,44.94,44.53,44.53,3223.0
2024-11-15 12:30:00,44.43,44.56,43.95,43.95,2999.0,44.43,44.56,43.95,43.95,2999.0
2024-11-15 13:00:00,43.97,44.1,43.67,43.73,3200.0,43.97,44.1,43.67,43.73,3200.0
2024-11-15 13:30:00,43.59,43.78,43.39,43.63,3080.0,43.59,43.78,43.39,43.63,3080.0
2024-11-15 14:00:00,43.72,43.97,43.72,43.79,900.0,43.72,43.97,43.72,43.79,900.0
2024-11-15 14:30:00,43.72,44.0,43.51,43.74,8441.0,43.72,44.0,43.51,43.74,8441.0
2024-11-15 15:00:00,43.71,43.92,43.54,43.59,5553.0,43.71,43.92,43.54,43.59,5553.0
2024-11-15 15:30:00,43.62,44.22,43.37,44.14,16120.0,43.62,44.22,43.37,44.14,16120.0
2024-11-18 09:30:00,44.8,44.87,44.65,44.85,929.0,44.8,44.87,44.65,44.85,929.0
2024-11-18 10:00:00,44.97,45.51,44.97,45.51,220.0,44.97,45.51,44.97,45.51,220.0
2024-11-18 10:30:00,45.44,45.78,45.44,45.71,1051.0,45.44,45.78,45.44,45.71,1051.0
2024-11-18 11:00:00,45.9,46.0,45.7,45.87,1251.0,45.9,46.0,45.7,45.87,1251.0
2024-11-18 11:30:00,45.98,45.98,45.68,45.85,1818.0,45.98,45.98,45.68,45.85,1818.0
2024-11-18 12:00:00,45.82,45.86,45.68,45.76,1999.0,45.82,45.86,45.68,45.76,1999.0
2024-11-18 12:30:00,45.74,45.74,45.72,45.72,200.0,45.74,45.74,45.72,45.72,200.0
2024-11-18 13:00:00,45.67,45.67,45.56,45.56,200.0,45.67,45.67,45.56,45.56,200.0
2024-11-18 13:30:00,45.4,45.42,45.23,45.31,1423.0,45.4,45.42,45.23,45.31,1423.0
2024-11-18 14:00:00,44.93,45.04,44.93,45.04,400.0,44.93,45.04,44.93,45.04,400.0
2024-11-18 14:30:00,45.21,45.29,45.1,45.23,1061.0,45.21,45.29,45.1,45.23,1061.0
2024-11-18 15:00:00,45.37,46.09,45.37,45.88,6869.0,45.37,46.09,45.37,45.88,6869.0
2024-11-18 15:30:00,45.77,45.84,45.58,45.81,3860.0,45.77,45.84,45.58,45.81,3860.0
2024-11-19 09:30:00,45.32,46.74,45.32,46.74,1252.0,45.32,46.74,45.32,46.74,1252.0
2024-11-19 10:00:00,46.97,48.0,46.97,48.0,2052.0,46.97,48.0,46.97,48.0,2052.0
2024-11-19 10:30:00,47.81,47.93,47.8,47.81,1200.0,47.81,47.93,47.8,47.81,1200.0
2024-11-19 11:00:00,47.81,48.11,47.79,47.95,3504.0,47.81,48.11,47.79,47.95,3504.0
2024-11-19 11:30:00,47.99,48.01,47.45,47.68,3426.0,47.99,48.01,47.45,47.68,3426.0
2024-11-19 12:00:00,47.59,47.63,47.35,47.47,1321.0,47.59,47.63,47.35,47.47,1321.0
2024-11-19 12:30:00,47.6,47.89,47.6,47.71,2048.0,47.6,47.89,47.6,47.71,2048.0
2024-11-19 13:00:00,47.63,47.74,47.35,47.44,2177.0,47.63,47.74,47.35,47.44,2177.0
2024-11-19 13:30:00,47.28,47.53,47.25,47.53,2185.0,47.28,47.53,47.25,47.53,2185.0
2024-11-19 14:00:00,47.46,47.7,47.25,47.25,2889.0,47.46,47.7,47.25,47.25,2889.0
2024-11-19 14:30:00,47.25,47.3,47.1,47.25,4101.0,47.25,47.3,47.1,47.25,4101.0
2024-11-19 15:00:00,47.19,47.22,47.02,47.02,2691.0,47.19,47.22,47.02,47.02,2691.0
2024-11-19 15:30:00,47.03,47.43,46.95,47.2,10538.0,47.03,47.43,46.95,47.2,10538.0
2024-11-20 09:30:00,47.56,47.97,46.54,47.59,2147.0,47.56,47.97,46.54,47.59,2147.0
2024-11-20 10:00:00,47.56,47.61,46.98,47.61,2200.0,47.56,47.61,46.98,47.61,2200.0
2024-11-20 10:30:00,47.7,47.87,47.63,47.82,3389.0,47.7,47.87,47.63,47.82,3389.0
2024-11-20 11:00:00,47.83,47.89,47.68,47.7,2279.0,47.83,47.89,47.68,47.7,2279.0
2024-11-20 11:30:00,48.05,48.12,48.05,48.12,200.0,48.05,48.12,48.05,48.12,200.0
2024-11-20 12:00:00,48.14,48.17,47.68,47.78,1147.0,48.14,48.17,47.68,47.78,1147.0
2024-11-20 12:30:00,47.99,47.99,47.96,47.96,200.0,47.99,47.99,47.96,47.96,200.0
2024-11-20 13:00:00,48.04,48.04,47.93,47.93,3150.0,48.04,48.04,47.93,47.93,3150.0
2024-11-20 13:30:00,48.0,48.0,47.72,47.72,400.0,48.0,48.0,47.72,47.72,400.0
2024-11-20 14:00:00,47.79,47.96,47.77,47.86,1300.0,47.79,47.96,47.77,47.86,1300.0
2024-11-20 14:30:00,48.01,48.18,48.01,48.07,2115.0,48.01,48.18,48.01,48.07,2115.0
2024-11-20 15:00:00,48.04,48.21,48.01,48.11,2883.0,48.04,48.21,48.01,48.11,2883.0
2024-11-20 15:30:00,48.51,49.25,48.41,49.19,10989.0,48.51,49.25,48.41,49.19,10989.0
2024-11-21 09:30:00,49.84,51.2,49.84,50.93,2611.0,49.84,51.2,49.84,50.93,2611.0
2024-11-21 10:00:00,50.62,51.0,50.34,50.34,1268.0,50.62,51.0,50.34,50.34,1268.0
2024-11-21 10:30:00,49.95,50.5,49.95,50.5,400.0,49.95,50.5,49.95,50.5,400.0
2024-11-21 11:00:00,50.79,50.79,50.05,50.15,500.0,50.79,50.79,50.05,50.15,500.0
2024-11-21 11:30:00,50.07,50.19,50.07,50.19,800.0,50.07,50.19,50.07,50.19,800.0
2024-11-21 12:00:00,50.65,51.22,50.65,51.22,600.0,50.65,51.22,50.65,51.22,600.0
2024-11-21 12:30:00,51.23,51.44,51.23,51.36,880.0,51.23,51.44,51.23,51.36,880.0
2024-11-21 13:00:00,51.55,51.81,51.55,51.71,1600.0,51.55,51.81,51.55,51.71,1600.0
2024-11-21 13:30:00,51.79,52.21,51.78,52.21,2848.0,51.79,52.21,51.78,52.21,2848.0
2024-11-21 14:00:00,52.11,52.11,51.6,51.99,1631.0,52.11,52.11,51.6,51.99,1631.0
2024-11-21 14:30:00,51.98,52.07,51.48,51.48,1847.0,51.98,52.07,51.48,51.48,1847.0
2024-11-21 15:00:00,51.57,51.88,51.47,51.88,2709.0,51.57,51.88,51.47,51.88,2709.0
2024-11-21 15:30:00,51.75,51.75,50.76,50.88,7069.0,51.75,51.75,50.76,50.88,7069.0
2024-11-22 09:30:00,51.83,51.83,50.54,50.74,6108.0,51.83,51.83,50.54,50.74,6108.0
2024-11-22 10:00:00,50.66,50.88,50.37,50.7,7265.0,50.66,50.88,50.37,50.7,7265.0
2024-11-22 10:30:00,50.76,51.04,50.53,50.58,5553.0,50.76,51.04,50.53,50.58,5553.0
2024-11-22 11:00:00,50.52,50.55,50.5,50.51,3290.0,50.52,50.55,50.5,50.51,3290.0
2024-11-22 11:30:00,50.51,50.75,50.39,50.75,8138.0,50.51,50.75,50.39,50.75,8138.0
2024-11-22 12:00:00,50.67,50.71,50.34,50.34,3388.0,50.67,50.71,50.34,50.34,3388.0
2024-11-22 12:30:00,49.97,50.86,49.97,50.86,2200.0,49.97,50.86,49.97,50.86,2200.0
2024-11-22 13:00:00,50.8,50.8,50.44,50.52,825.0,50.8,50.8,50.44,50.52,825.0
2024-11-22 13:30:00,50.55,50.73,50.49,50.73,2213.0,50.55,50.73,50.49,50.73,2213.0
2024-11-22 14:00:00,50.83,50.86,50.63,50.82,900.0,50.83,50.86,50.63,50.82,900.0
2024-11-22 14:30:00,50.86,51.16,50.86,51.11,2000.0,50.86,51.16,50.86,51.11,2000.0
2024-11-22 15:00:00,51.02,51.02,50.49,50.49,1900.0,51.02,51.02,50.49,50.49,1900.0
2024-11-22 15:30:00,50.51,50.99,50.35,50.99,9496.0,50.51,50.99,50.35,50.99,9496.0
2024-11-25 09:30:00,51.76,53.09,51.69,52.38,8008.0,51.76,53.09,51.69,52.38,8008.0
2024-11-25 10:00:00,52.33,53.26,52.09,53.26,3377.0,52.33,53.26,52.09,53.26,3377.0
2024-11-25 10:30:00,53.37,53.42,52.88,53.18,8230.0,53.37,53.42,52.88,53.18,8230.0
2024-11-25 11:00:00,53.16,53.51,52.55,52.65,13733.0,53.16,53.51,52.55,52.65,13733.0
2024-11-25 11:30:00,52.67,53.43,52.67,53.38,6853.0,52.67,53.43,52.67,53.38,6853.0
2024-11-25 12:00:00,53.41,53.41,52.8,52.96,7818.0,53.41,53.41,52.8,52.96,7818.0
2024-11-25 12:30:00,53.01,53.01,52.68,52.72,2600.0,53.01,53.01,52.68,52.72,2600.0
2024-11-25 13:00:00,52.71,52.93,52.39,52.39,5414.0,52.71,52.93,52.39,52.39,5414.0
2024-11-25 13:30:00,52.44,52.9,52.39,52.51,18702.0,52.44,52.9,52.39,52.51,18702.0
2024-11-25 14:00:00,52.58,53.23,52.56,53.23,11292.0,52.58,53.23,52.56,53.23,11292.0
2024-11-25 14:30:00,53.11,53.39,53.02,53.09,7590.0,53.11,53.39,53.02,53.09,7590.0
2024-11-25 15:00:00,53.08,53.1,52.64,53.1,11245.0,53.08,53.1,52.64,53.1,11245.0
2024-11-25 15:30:00,53.17,53.74,52.95,53.74,23803.0,53.17,53.74,52.95,53.74,23803.0
2024-11-26 09:30:00,63.56,63.56,57.55,61.5,45015.0,63.56,63.56,57.55,61.5,45015.0
2024-11-26 10:00:00,61.68,63.3,61.45,62.18,28005.0,61.68,63.3,61.45,62.18,28005.0
2024-11-26 10:30:00,62.38,64.05,62.17,64.05,16277.0,62.38,64.05,62.17,64.05,16277.0
2024-11-26 11:00:00,64.34,64.8,63.41,63.98,12708.0,64.34,64.8,63.41,63.98,12708.0
2024-11-26 11:30:00,64.27,65.84,64.25,65.7,8957.0,64.27,65.84,64.25,65.7,8957.0
2024-11-26 12:00:00,65.56,66.45,64.42,64.44,13123.0,65.56,66.45,64.42,64.44,13123.0
2024-11-26 12:30:00,64.77,65.73,62.37,62.99,8994.0,64.77,65.73,62.37,62.99,8994.0
2024-11-26 13:00:00,62.86,63.87,62.86,63.72,5566.0,62.86,63.87,62.86,63.72,5566.0
2024-11-26 13:30:00,63.88,64.11,62.5,62.74,6577.0,63.88,64.11,62.5,62.74,6577.0
2024-11-26 14:00:00,62.68,63.17,61.5,61.9,6799.0,62.68,63.17,61.5,61.9,6799.0
2024-11-26 14:30:00,61.93,62.51,61.87,62.13,4940.0,61.93,62.51,61.87,62.13,4940.0
2024-11-26 15:00:00,62.13,63.5,61.86,63.39,4972.0,62.13,63.5,61.86,63.39,4972.0
2024-11-26 15:30:00,63.32,63.67,62.74,63.16,13484.0,63.32,63.67,62.74,63.16,13484.0
2024-11-27 09:30:00,63.0,64.74,63.0,64.58,4145.0,63.0,64.74,63.0,64.58,4145.0
2024-11-27 10:00:00,64.48,64.48,63.24,63.42,6491.0,64.48,64.48,63.24,63.42,6491.0
2024-11-27 10:30:00,63.38,63.57,61.98,62.68,7622.0,63.38,63.57,61.98,62.68,7622.0
2024-11-27 11:00:00,62.86,63.43,62.61,62.81,3454.0,62.86,63.43,62.61,62.81,3454.0
2024-11-27 11:30:00,62.43,62.66,61.5,61.75,3025.0,62.43,62.66,61.5,61.75,3025.0
2024-11-27 12:00:00,61.75,62.74,61.75,62.68,3553.0,61.75,62.74,61.75,62.68,3553.0
2024-11-27 12:30:00,62.71,63.18,62.65,62.96,4583.0,62.71,63.18,62.65,62.96,4583.0
2024-11-27 13:00:00,63.03,63.03,62.78,62.99,2086.0,63.03,63.03,62.78,62.99,2086.0
2024-11-27 13:30:00,63.02,63.32,62.87,63.27,4841.0,63.02,63.32,62.87,63.27,4841.0
2024-11-27 14:00:00,63.26,63.26,62.81,63.09,2709.0,63.26,63.26,62.81,63.09,2709.0
2024-11-27 14:30:00,62.83,63.35,62.29,63.16,9695.0,62.83,63.35,62.29,63.16,9695.0
2024-11-27 15:00:00,63.18,63.87,63.15,63.6,13021.0,63.18,63.87,63.15,63.6,13021.0
2024-11-27 15:30:00,63.59,64.25,63.59,64.21,22063.0,63.59,64.25,63.59,64.21,22063.0
2024-11-29 09:30:00,64.62,64.62,64.03,64.28,3857.0,64.62,64.62,64.03,64.28,3857.0
2024-11-29 10:00:00,64.21,64.88,63.78,64.28,9128.0,64.21,64.88,63.78,64.28,9128.0
2024-11-29 10:30:00,63.83,64.08,62.86,63.88,7577.0,63.83,64.08,62.86,63.88,7577.0
2024-11-29 11:00:00,63.96,64.22,63.77,64.22,4485.0,63.96,64.22,63.77,64.22,4485.0
2024-11-29 11:30:00,64.01,64.21,63.86,64.13,5354.0,64.01,64.21,63.86,64.13,5354.0
2024-11-29 12:00:00,64.05,64.43,64.05,64.28,4585.0,64.05,64.43,64.05,64.28,4585.0
2024-11-29 12:30:00,64.22,64.37,63.94,64.06,10406.0,64.22,64.37,63.94,64.06,10406.0
2024-12-02 09:30:00,64.49,64.85,62.5,62.56,3278.0,64.49,64.85,62.5,62.56,3278.0
2024-12-02 10:00:00,62.35,62.94,62.2,62.72,2274.0,62.35,62.94,62.2,62.72,2274.0
2024-12-02 10:30:00,62.4,62.83,62.09,62.73,2200.0,62.4,62.83,62.09,62.73,2200.0
2024-12-02 11:00:00,63.04,63.31,62.68,63.05,2794.0,63.04,63.31,62.68,63.05,2794.0
2024-12-02 11:30:00,63.05,63.65,63.05,63.19,4353.0,63.05,63.65,63.05,63.19,4353.0
2024-12-02 12:00:00,63.22,63.73,63.08,63.36,10766.0,63.22,63.73,63.08,63.36,10766.0
2024-12-02 12:30:00,63.32,63.32,62.0,62.01,5182.0,63.32,63.32,62.0,62.01,5182.0
2024-12-02 13:00:00,61.93,62.25,61.93,61.96,3190.0,61.93,62.25,61.93,61.96,3190.0
2024-12-02 13:30:00,61.93,62.6,61.93,62.46,1218.0,61.93,62.6,61.93,62.46,1218.0
2024-12-02 14:00:00,62.41,62.61,62.04,62.09,5286.0,62.41,62.61,62.04,62.09,5286.0
2024-12-02 14:30:00,62.14,62.57,62.14,62.57,5741.0,62.14,62.57,62.14,62.57,5741.0
2024-12-02 15:00:00,62.56,62.56,62.1,62.48,6382.0,62.56,62.56,62.1,62.48,6382.0
2024-12-02 15:30:00,62.43,62.77,62.22,62.63,25720.0,62.43,62.77,62.22,62.63,25720.0
2024-12-03 09:30:00,61.98,62.85,61.98,62.67,800.0,61.98,62.85,61.98,62.67,800.0
2024-12-03 10:00:00,62.72,63.66,62.72,63.39,6763.0,62.72,63.66,62.72,63.39,6763.0
2024-12-03 10:30:00,63.4,63.6,62.98,62.98,7675.0,63.4,63.6,62.98,62.98,7675.0
2024-12-03 11:00:00,63.28,64.19,63.15,64.13,2900.0,63.28,64.19,63.15,64.13,2900.0
2024-12-03 11:30:00,64.21,65.54,64.21,65.41,4875.0,64.21,65.54,64.21,65.41,4875.0
2024-12-03 12:00:00,65.31,65.74,65.13,65.17,5755.0,65.31,65.74,65.13,65.17,5755.0
2024-12-03 12:30:00,65.32,65.99,65.01,65.65,4600.0,65.32,65.99,65.01,65.65,4600.0
2024-12-03 13:00:00,65.78,65.95,65.67,65.67,1848.0,65.78,65.95,65.67,65.67,1848.0
2024-12-03 13:30:00,65.67,65.83,65.45,65.76,2607.0,65.67,65.83,65.45,65.76,2607.0
2024-12-03 14:00:00,65.75,66.03,65.56,65.9,5041.0,65.75,66.03,65.56,65.9,5041.0
2024-12-03 14:30:00,65.91,66.32,65.76,66.23,2677.0,65.91,66.32,65.76,66.23,2677.0
2024-12-03 15:00:00,66.05,66.32,66.05,66.14,4766.0,66.05,66.32,66.05,66.14,4766.0
2024-12-03 15:30:00,66.15,66.88,66.0,66.75,14431.0,66.15,66.88,66.0,66.75,14431.0
2024-12-04 09:30:00,67.5,68.2,66.31,68.0,4229.0,67.5,68.2,66.31,68.0,4229.0
2024-12-04 10:00:00,68.2,68.53,67.77,67.9,1550.0,68.2,68.53,67.77,67.9,1550.0
2024-12-04 10:30:00,67.95,68.05,66.54,66.54,5676.0,67.95,68.05,66.54,66.54,5676.0
2024-12-04 11:00:00,66.73,67.9,66.73,67.9,3302.0,66.73,67.9,66.73,67.9,3302.0
2024-12-04 11:30:00,67.95,68.05,67.65,68.05,4796.0,67.95,68.05,67.65,68.05,4796.0
2024-12-04 12:00:00,67.97,67.97,67.8,67.97,2170.0,67.97,67.97,67.8,67.97,2170.0
2024-12-04 12:30:00,67.96,68.24,67.87,68.03,2179.0,67.96,68.24,67.87,68.03,2179.0
2024-12-04 13:00:00,68.29,68.61,68.29,68.4,1433.0,68.29,68.61,68.29,68.4,1433.0
2024-12-04 13:30:00,68.41,69.03,68.36,68.91,2582.0,68.41,69.03,68.36,68.91,2582.0
2024-12-04 14:00:00,69.01,69.89,68.86,69.84,3903.0,69.01,69.89,68.86,69.84,3903.0
2024-12-04 14:30:00,69.84,70.16,69.44,69.51,2803.0,69.84,70.16,69.44,69.51,2803.0
2024-12-04 15:00:00,69.48,69.85,69.48,69.85,1773.0,69.48,69.85,69.48,69.85,1773.0
2024-12-04 15:30:00,69.54,69.62,68.95,69.07,7457.0,69.54,69.62,68.95,69.07,7457.0
2024-12-05 09:30:00,66.4,67.79,66.4,67.2,2442.0,66.4,67.79,66.4,67.2,2442.0
2024-12-05 10:00:00,67.05,67.05,66.04,66.04,3471.0,67.05,67.05,66.04,66.04,3471.0
2024-12-05 10:30:00,66.58,66.7,66.21,66.21,5491.0,66.58,66.7,66.21,66.21,5491.0
2024-12-05 11:00:00,66.38,66.56,66.23,66.41,1520.0,66.38,66.56,66.23,66.41,1520.0
2024-12-05 11:30:00,66.6,66.98,66.57,66.9,937.0,66.6,66.98,66.57,66.9,937.0
2024-12-05 12:00:00,66.94,67.47,66.92,67.44,700.0,66.94,67.47,66.92,67.44,700.0
2024-12-05 12:30:00,67.4,67.4,66.45,66.48,903.0,67.4,67.4,66.45,66.48,903.0
2024-12-05 13:00:00,66.51,66.51,65.14,65.14,4256.0,66.51,66.51,65.14,65.14,4256.0
2024-12-05 13:30:00,65.2,65.59,65.2,65.24,2151.0,65.2,65.59,65.2,65.24,2151.0
2024-12-05 14:00:00,65.33,65.92,65.33,65.85,2600.0,65.33,65.92,65.33,65.85,2600.0
2024-12-05 14:30:00,65.85,65.88,65.71,65.71,4937.0,65.85,65.88,65.71,65.71,4937.0
2024-12-05 15:00:00,65.66,65.93,65.19,65.2,7135.0,65.66,65.93,65.19,65.2,7135.0
2024-12-05 15:30:00,65.32,65.48,64.69,65.24,21232.0,65.32,65.48,64.69,65.24,21232.0
2024-12-06 09:30:00,65.56,66.0,64.95,65.86,123867.0,65.56,66.0,64.95,65.86,123867.0
2024-12-06 10:00:00,65.83,66.2,65.74,66.0,29280.0,65.83,66.2,65.74,66.0,29280.0
2024-12-06 10:30:00,65.98,67.12,65.98,66.95,64036.0,65.98,67.12,65.98,66.95,64036.0
2024-12-06 11:00:00,66.92,67.27,65.66,65.75,21933.0,66.92,67.27,65.66,65.75,21933.0
2024-12-06 11:30:00,65.75,66.16,65.74,66.1,9293.0,65.75,66.16,65.74,66.1,9293.0
2024-12-06 12:00:00,66.11,66.11,65.59,65.95,7605.0,66.11,66.11,65.59,65.95,7605.0
2024-12-06 12:30:00,65.89,65.89,65.34,65.69,11913.0,65.89,65.89,65.34,65.69,11913.0
2024-12-06 13:00:00,65.63,65.63,65.29,65.57,12114.0,65.63,65.63,65.29,65.57,12114.0
2024-12-06 13:30:00,65.52,66.04,65.45,65.98,15636.0,65.52,66.04,65.45,65.98,15636.0
2024-12-06 14:00:00,65.85,66.23,65.8,66.05,17375.0,65.85,66.23,65.8,66.05,17375.0
2024-12-06 14:30:00,66.06,66.57,66.0,66.54,18083.0,66.06,66.57,66.0,66.54,18083.0
2024-12-06 15:00:00,66.41,66.69,66.09,66.62,16181.0,66.41,66.69,66.09,66.62,16181.0
2024-12-06 15:30:00,66.57,66.83,65.9,66.02,65136.0,66.57,66.83,65.9,66.02,65136.0
2024-12-09 09:30:00,65.1,66.22,64.05,66.06,13541.0,65.1,66.22,64.05,66.06,13541.0
2024-12-09 10:00:00,65.44,65.97,65.18,65.35,8019.0,65.44,65.97,65.18,65.35,8019.0
2024-12-09 10:30:00,65.57,65.57,62.68,63.02,8888.0,65.57,65.57,62.68,63.02,8888.0
2024-12-09 11:00:00,63.27,63.79,62.56,63.67,6707.0,63.27,63.79,62.56,63.67,6707.0
2024-12-09 11:30:00,63.59,63.93,63.21,63.76,7615.0,63.59,63.93,63.21,63.76,7615.0
2024-12-09 12:00:00,63.54,64.86,63.54,64.79,5369.0,63.54,64.86,63.54,64.79,5369.0
2024-12-09 12:30:00,64.57,64.99,64.57,64.59,2332.0,64.57,64.99,64.57,64.59,2332.0
2024-12-09 13:00:00,64.61,64.65,64.16,64.38,2824.0,64.61,64.65,64.16,64.38,2824.0
2024-12-09 13:30:00,64.31,64.76,64.27,64.7,6985.0,64.31,64.76,64.27,64.7,6985.0
2024-12-09 14:00:00,64.76,64.76,64.0,64.14,3300.0,64.76,64.76,64.0,64.14,3300.0
2024-12-09 14:30:00,64.12,64.46,64.1,64.23,5786.0,64.12,64.46,64.1,64.23,5786.0
2024-12-09 15:00:00,64.17,64.48,63.49,63.98,8467.0,64.17,64.48,63.49,63.98,8467.0
2024-12-09 15:30:00,63.97,65.2,63.97,64.88,40416.0,63.97,65.2,63.97,64.88,40416.0
2024-12-10 09:30:00,64.51,64.51,63.34,63.85,3205.0,64.51,64.51,63.34,63.85,3205.0
2024-12-10 10:00:00,64.24,64.43,63.62,63.86,2988.0,64.24,64.43,63.62,63.86,2988.0
2024-12-10 10:30:00,63.81,64.21,63.76,63.76,2556.0,63.81,64.21,63.76,63.76,2556.0
2024-12-10 11:00:00,63.84,63.85,62.46,62.56,4501.0,63.84,63.85,62.46,62.56,4501.0
2024-12-10 11:30:00,62.31,62.7,62.21,62.55,2700.0,62.31,62.7,62.21,62.55,2700.0
2024-12-10 12:00:00,62.54,62.66,62.45,62.45,2443.0,62.54,62.66,62.45,62.45,2443.0
2024-12-10 12:30:00,62.65,62.79,62.59,62.77,1510.0,62.65,62.79,62.59,62.77,1510.0
2024-12-10 13:00:00,62.7,62.95,62.41,62.85,2479.0,62.7,62.95,62.41,62.85,2479.0
2024-12-10 13:30:00,62.94,63.26,62.94,63.13,1485.0,62.94,63.26,62.94,63.13,1485.0
2024-12-10 14:00:00,63.02,63.22,62.63,63.22,2600.0,63.02,63.22,62.63,63.22,2600.0
2024-12-10 14:30:00,63.15,63.23,62.86,62.86,1981.0,63.15,63.23,62.86,62.86,1981.0
2024-12-10 15:00:00,62.78,62.78,61.7,61.74,7333.0,62.78,62.78,61.7,61.74,7333.0
2024-12-10 15:30:00,61.73,63.13,61.49,62.86,28516.0,61.73,63.13,61.49,62.86,28516.0
2024-12-11 09:30:00,63.74,64.0,62.02,62.02,3106.0,63.74,64.0,62.02,62.02,3106.0
2024-12-11 10:00:00,62.03,62.55,61.48,62.41,7467.0,62.03,62.55,61.48,62.41,7467.0
2024-12-11 10:30:00,62.36,62.36,61.75,61.75,1100.0,62.36,62.36,61.75,61.75,1100.0
2024-12-11 11:00:00,62.06,62.75,61.96,62.73,3370.0,62.06,62.75,61.96,62.73,3370.0
2024-12-11 11:30:00,62.8,63.25,62.77,63.25,6877.0,62.8,63.25,62.77,63.25,6877.0
2024-12-11 12:00:00,63.3,63.78,63.25,63.65,2300.0,63.3,63.78,63.25,63.65,2300.0
2024-12-11 12:30:00,63.6,63.79,63.44,63.56,2411.0,63.6,63.79,63.44,63.56,2411.0
2024-12-11 13:00:00,63.51,64.02,63.51,63.91,4010.0,63.51,64.02,63.51,63.91,4010.0
2024-12-11 13:30:00,63.97,63.97,63.44,63.55,3787.0,63.97,63.97,63.44,63.55,3787.0
2024-12-11 14:00:00,63.54,63.97,63.53,63.89,5740.0,63.54,63.97,63.53,63.89,5740.0
2024-12-11 14:30:00,63.92,64.47,63.92,64.46,4050.0,63.92,64.47,63.92,64.46,4050.0
2024-12-11 15:00:00,64.39,64.48,64.24,64.4,3900.0,64.39,64.48,64.24,64.4,3900.0
2024-12-11 15:30:00,64.28,64.42,63.97,64.09,7998.0,64.28,64.42,63.97,64.09,7998.0
2024-12-12 09:30:00,64.21,65.88,64.21,64.5,1140.0,64.21,65.88,64.21,64.5,1140.0
2024-12-12 10:00:00,64.5,65.0,64.4,65.0,1000.0,64.5,65.0,64.4,65.0,1000.0
2024-12-12 10:30:00,65.0,65.1,64.63,64.63,1099.0,65.0,65.1,64.63,64.63,1099.0
2024-12-12 11:00:00,64.83,65.2,64.83,65.05,10067.0,64.83,65.2,64.83,65.05,10067.0
2024-12-12 11:30:00,65.01,65.08,64.96,65.07,1105.0,65.01,65.08,64.96,65.07,1105.0
2024-12-12 12:00:00,64.66,64.93,64.59,64.93,2208.0,64.66,64.93,64.59,64.93,2208.0
2024-12-12 12:30:00,64.74,64.75,64.47,64.47,1000.0,64.74,64.75,64.47,64.47,1000.0
2024-12-12 13:00:00,64.47,64.5,63.86,64.11,500.0,64.47,64.5,63.86,64.11,500.0
2024-12-12 13:30:00,64.03,64.04,63.91,63.96,700.0,64.03,64.04,63.91,63.96,700.0
2024-12-12 14:00:00,63.57,63.62,63.46,63.46,400.0,63.57,63.62,63.46,63.46,400.0
2024-12-12 14:30:00,63.7,64.04,63.56,64.04,900.0,63.7,64.04,63.56,64.04,900.0
2024-12-12 15:00:00,64.26,64.29,63.92,63.92,2000.0,64.26,64.29,63.92,63.92,2000.0
2024-12-12 15:30:00,63.87,64.72,63.87,64.57,10665.0,63.87,64.72,63.87,64.57,10665.0
2024-12-13 09:30:00,66.05,68.43,66.05,66.75,7997.0,66.05,68.43,66.05,66.75,7997.0
2024-12-13 10:00:00,66.69,67.31,66.44,66.52,4931.0,66.69,67.31,66.44,66.52,4931.0
2024-12-13 10:30:00,66.64,67.02,66.25,66.25,7427.0,66.64,67.02,66.25,66.25,7427.0
2024-12-13 11:00:00,66.14,66.2,65.5,66.2,6455.0,66.14,66.2,65.5,66.2,6455.0
2024-12-13 11:30:00,66.36,66.55,66.19,66.38,2715.0,66.36,66.55,66.19,66.38,2715.0
2024-12-13 12:00:00,66.54,66.67,65.74,65.74,3802.0,66.54,66.67,65.74,65.74,3802.0
2024-12-13 12:30:00,65.42,66.2,65.39,65.95,3400.0,65.42,66.2,65.39,65.95,3400.0
2024-12-13 13:00:00,65.97,66.43,65.97,66.38,2500.0,65.97,66.43,65.97,66.38,2500.0
2024-12-13 13:30:00,66.39,66.45,65.65,65.65,3363.0,66.39,66.45,65.65,65.65,3363.0
2024-12-13 14:00:00,65.53,65.53,65.12,65.39,6126.0,65.53,65.53,65.12,65.39,6126.0
2024-12-13 14:30:00,65.4,65.4,65.13,65.33,5200.0,65.4,65.4,65.13,65.33,5200.0
2024-12-13 15:00:00,65.31,65.79,65.31,65.45,7031.0,65.31,65.79,65.31,65.45,7031.0
2024-12-13 15:30:00,65.4,65.55,64.81,65.13,16776.0,65.4,65.55,64.81,65.13,16776.0
2024-12-16 09:30:00,66.74,67.09,66.0,66.0,3976.0,66.74,67.09,66.0,66.0,3976.0
2024-12-16 10:00:00,66.18,67.0,65.85,66.34,5155.0,66.18,67.0,65.85,66.34,5155.0
2024-12-16 10:30:00,66.18,66.56,66.18,66.51,2820.0,66.18,66.56,66.18,66.51,2820.0
2024-12-16 11:00:00,66.43,67.18,66.2,67.13,4418.0,66.43,67.18,66.2,67.13,4418.0
2024-12-16 11:30:00,67.07,67.55,66.81,67.53,4072.0,67.07,67.55,66.81,67.53,4072.0
2024-12-16 12:00:00,67.55,67.99,67.43,67.89,4293.0,67.55,67.99,67.43,67.89,4293.0
2024-12-16 12:30:00,67.98,68.03,67.77,68.03,3253.0,67.98,68.03,67.77,68.03,3253.0
2024-12-16 13:00:00,67.93,68.85,67.61,67.69,15644.0,67.93,68.85,67.61,67.69,15644.0
2024-12-16 13:30:00,67.63,67.84,67.59,67.82,2362.0,67.63,67.84,67.59,67.82,2362.0
2024-12-16 14:00:00,67.45,67.53,67.05,67.05,4286.0,67.45,67.53,67.05,67.05,4286.0
2024-12-16 14:30:00,66.94,68.15,66.93,68.02,3853.0,66.94,68.15,66.93,68.02,3853.0
2024-12-16 15:00:00,68.12,68.27,67.8,68.1,5596.0,68.12,68.27,67.8,68.1,5596.0
2024-12-16 15:30:00,68.12,68.29,67.77,68.26,15156.0,68.12,68.29,67.77,68.26,15156.0
2024-12-17 09:30:00,67.92,67.92,66.48,66.48,2874.0,67.92,67.92,66.48,66.48,2874.0
2024-12-17 10:00:00,66.0,66.0,64.17,64.28,3912.0,66.0,66.0,64.17,64.28,3912.0
2024-12-17 10:30:00,64.35,64.92,64.35,64.79,2000.0,64.35,64.92,64.35,64.79,2000.0
2024-12-17 11:00:00,65.06,65.35,64.73,65.35,3452.0,65.06,65.35,64.73,65.35,3452.0
2024-12-17 11:30:00,65.76,65.79,65.49,65.68,2009.0,65.76,65.79,65.49,65.68,2009.0
2024-12-17 12:00:00,65.71,66.16,65.46,66.16,4945.0,65.71,66.16,65.46,66.16,4945.0
2024-12-17 12:30:00,66.13,66.4,66.13,66.27,4778.0,66.13,66.4,66.13,66.27,4778.0
2024-12-17 13:00:00,66.19,66.53,66.17,66.52,4084.0,66.19,66.53,66.17,66.52,4084.0
2024-12-17 13:30:00,66.37,66.38,65.97,66.17,3311.0,66.37,66.38,65.97,66.17,3311.0
2024-12-17 14:00:00,66.16,66.26,65.37,65.74,3550.0,66.16,66.26,65.37,65.74,3550.0
2024-12-17 14:30:00,65.6,65.6,65.05,65.4,3185.0,65.6,65.6,65.05,65.4,3185.0
2024-12-17 15:00:00,65.4,65.42,65.0,65.05,3980.0,65.4,65.42,65.0,65.05,3980.0
2024-12-17 15:30:00,65.02,65.8,64.79,65.72,14029.0,65.02,65.8,64.79,65.72,14029.0
2024-12-18 09:30:00,65.85,66.09,65.85,65.92,600.0,65.85,66.09,65.85,65.92,600.0
2024-12-18 10:00:00,66.17,66.17,65.79,65.79,798.0,66.17,66.17,65.79,65.79,798.0
2024-12-18 10:30:00,65.86,65.92,65.27,65.27,2321.0,65.86,65.92,65.27,65.27,2321.0
2024-12-18 11:00:00,65.48,65.74,65.47,65.53,1600.0,65.48,65.74,65.47,65.53,1600.0
2024-12-18 11:30:00,65.82,65.82,65.55,65.59,800.0,65.82,65.82,65.55,65.59,800.0
2024-12-18 12:00:00,65.83,65.83,65.66,65.76,600.0,65.83,65.83,65.66,65.76,600.0
2024-12-18 12:30:00,66.04,66.3,66.04,66.3,400.0,66.04,66.3,66.04,66.3,400.0
2024-12-18 13:00:00,66.16,66.35,66.12,66.35,1000.0,66.16,66.35,66.12,66.35,1000.0
2024-12-18 13:30:00,66.33,66.79,66.32,66.79,2800.0,66.33,66.79,66.32,66.79,2800.0
2024-12-18 14:00:00,66.63,66.96,64.98,65.32,1799.0,66.63,66.96,64.98,65.32,1799.0
2024-12-18 14:30:00,65.5,65.5,64.16,64.16,1617.0,65.5,65.5,64.16,64.16,1617.0
2024-12-18 15:00:00,64.36,64.36,63.63,63.63,2819.0,64.36,64.36,63.63,63.63,2819.0
2024-12-18 15:30:00,63.73,63.73,61.74,63.02,10163.0,63.73,63.73,61.74,63.02,10163.0
2024-12-19 09:30:00,63.53,64.08,62.9,63.1,2320.0,63.53,64.08,62.9,63.1,2320.0
2024-12-19 10:00:00,62.95,63.63,62.56,62.56,2333.0,62.95,63.63,62.56,62.56,2333.0
2024-12-19 10:30:00,62.35,63.18,62.35,62.97,1437.0,62.35,63.18,62.35,62.97,1437.0
2024-12-19 11:00:00,62.95,63.5,62.82,63.5,600.0,62.95,63.5,62.82,63.5,600.0
2024-12-19 11:30:00,63.85,63.94,63.62,63.94,900.0,63.85,63.94,63.62,63.94,900.0
2024-12-19 12:00:00,63.93,63.93,63.21,63.21,838.0,63.93,63.93,63.21,63.21,838.0
2024-12-19 12:30:00,63.28,63.29,62.91,62.91,600.0,63.28,63.29,62.91,62.91,600.0
2024-12-19 13:00:00,63.21,63.28,62.95,63.28,1264.0,63.21,63.28,62.95,63.28,1264.0
2024-12-19 13:30:00,63.24,63.8,63.21,63.8,1300.0,63.24,63.8,63.21,63.8,1300.0
2024-12-19 14:00:00,63.99,63.99,63.65,63.73,2708.0,63.99,63.99,63.65,63.73,2708.0
2024-12-19 14:30:00,63.52,63.6,63.32,63.45,1500.0,63.52,63.6,63.32,63.45,1500.0
2024-12-19 15:00:00,63.5,64.02,63.5,63.81,2055.0,63.5,64.02,63.5,63.81,2055.0
2024-12-19 15:30:00,63.46,63.58,63.06,63.58,4768.0,63.46,63.58,63.06,63.58,4768.0
2024-12-20 09:30:00,63.39,63.89,63.22,63.66,1100.0,63.39,63.89,63.22,63.66,1100.0
2024-12-20 10:00:00,64.19,65.0,63.77,65.0,1667.0,64.19,65.0,63.77,65.0,1667.0
2024-12-20 10:30:00,65.28,65.69,64.99,64.99,2857.0,65.28,65.69,64.99,64.99,2857.0
2024-12-20 11:00:00,65.08,65.27,64.17,64.17,3200.0,65.08,65.27,64.17,64.17,3200.0
2024-12-20 11:30:00,64.39,64.88,64.39,64.83,700.0,64.39,64.88,64.39,64.83,700.0
2024-12-20 12:00:00,64.69,64.69,64.24,64.48,600.0,64.69,64.69,64.24,64.48,600.0
2024-12-20 12:30:00,64.57,64.61,64.26,64.29,1200.0,64.57,64.61,64.26,64.29,1200.0
2024-12-20 13:00:00,64.13,64.13,63.5,63.5,1375.0,64.13,64.13,63.5,63.5,1375.0
2024-12-20 13:30:00,63.45,63.7,63.16,63.62,2200.0,63.45,63.7,63.16,63.62,2200.0
2024-12-20 14:00:00,63.62,63.77,63.44,63.44,1000.0,63.62,63.77,63.44,63.44,1000.0
2024-12-20 14:30:00,63.45,63.45,63.17,63.2,8787.0,63.45,63.45,63.17,63.2,8787.0
2024-12-20 15:00:00,63.21,63.35,62.93,63.29,6467.0,63.21,63.35,62.93,63.29,6467.0
2024-12-20 15:30:00,63.25,63.62,62.67,63.58,13266.0,63.25,63.62,62.67,63.58,13266.0
2024-12-23 09:30:00,64.06,64.5,62.63,63.38,2169.0,64.06,64.5,62.63,63.38,2169.0
2024-12-23 10:00:00,63.29,63.29,62.37,62.58,1200.0,63.29,63.29,62.37,62.58,1200.0
2024-12-23 10:30:00,62.96,62.96,62.57,62.57,1000.0,62.96,62.96,62.57,62.57,1000.0
2024-12-23 11:00:00,62.62,62.62,62.27,62.34,1702.0,62.62,62.62,62.27,62.34,1702.0
2024-12-23 11:30:00,62.09,62.52,62.09,62.32,1800.0,62.09,62.52,62.09,62.32,1800.0
2024-12-23 12:00:00,62.4,62.46,62.06,62.39,6092.0,62.4,62.46,62.06,62.39,6092.0
2024-12-23 12:30:00,62.46,62.91,62.46,62.64,3020.0,62.46,62.91,62.46,62.64,3020.0
2024-12-23 13:00:00,62.69,62.78,62.29,62.35,1750.0,62.69,62.78,62.29,62.35,1750.0
2024-12-23 13:30:00,62.41,62.62,62.36,62.46,1200.0,62.41,62.62,62.36,62.46,1200.0
2024-12-23 14:00:00,62.47,62.55,62.23,62.46,1800.0,62.47,62.55,62.23,62.46,1800.0
2024-12-23 14:30:00,62.47,62.61,62.24,62.4,2600.0,62.47,62.61,62.24,62.4,2600.0
2024-12-23 15:00:00,62.19,63.0,62.16,63.0,4138.0,62.19,63.0,62.16,63.0,4138.0
2024-12-23 15:30:00,63.01,63.37,62.73,62.88,10157.0,63.01,63.37,62.73,62.88,10157.0
2024-12-24 09:30:00,63.67,63.98,63.16,63.66,700.0,63.67,63.98,63.16,63.66,700.0
2024-12-24 10:00:00,63.58,63.96,63.58,63.96,1000.0,63.58,63.96,63.58,63.96,1000.0
2024-12-24 10:30:00,64.46,64.46,64.2,64.25,2433.0,64.46,64.46,64.2,64.25,2433.0
2024-12-24 11:00:00,64.25,64.56,64.24,64.48,2700.0,64.25,64.56,64.24,64.48,2700.0
2024-12-24 11:30:00,64.37,64.52,64.34,64.52,1675.0,64.37,64.52,64.34,64.52,1675.0
2024-12-24 12:00:00,64.45,64.58,64.43,64.58,1200.0,64.45,64.58,64.43,64.58,1200.0
2024-12-24 12:30:00,64.59,64.6,64.23,64.5,2740.0,64.59,64.6,64.23,64.5,2740.0
2024-12-26 09:30:00,63.17,63.98,63.17,63.97,1464.0,63.17,63.98,63.17,63.97,1464.0
2024-12-26 10:00:00,64.07,64.49,64.07,64.4,1014.0,64.07,64.49,64.07,64.4,1014.0
2024-12-26 10:30:00,65.07,65.26,65.07,65.14,900.0,65.07,65.26,65.07,65.14,900.0
2024-12-26 11:00:00,65.51,65.7,65.39,65.5,1523.0,65.51,65.7,65.39,65.5,1523.0
2024-12-26 11:30:00,65.42,65.45,65.4,65.4,459.0,65.42,65.45,65.4,65.4,459.0
2024-12-26 12:00:00,65.55,66.07,65.55,66.02,1826.0,65.55,66.07,65.55,66.02,1826.0
2024-12-26 12:30:00,66.04,66.07,65.85,65.85,900.0,66.04,66.07,65.85,65.85,900.0
2024-12-26 13:00:00,65.98,66.04,65.76,65.88,1800.0,65.98,66.04,65.76,65.88,1800.0
2024-12-26 13:30:00,65.78,65.78,65.39,65.56,1500.0,65.78,65.78,65.39,65.56,1500.0
2024-12-26 14:00:00,65.62,66.13,65.62,66.13,900.0,65.62,66.13,65.62,66.13,900.0
2024-12-26 14:30:00,66.0,66.0,65.91,65.97,1200.0,66.0,66.0,65.91,65.97,1200.0
2024-12-26 15:00:00,65.97,66.1,65.97,66.02,800.0,65.97,66.1,65.97,66.02,800.0
2024-12-26 15:30:00,66.0,66.13,65.62,65.68,4792.0,66.0,66.13,65.62,65.68,4792.0
2024-12-27 09:30:00,63.89,64.93,63.89,64.38,2933.0,63.89,64.93,63.89,64.38,2933.0
2024-12-27 10:00:00,64.0,64.01,63.01,63.5,2765.0,64.0,64.01,63.01,63.5,2765.0
2024-12-27 10:30:00,63.36,63.36,62.76,63.05,2004.0,63.36,63.36,62.76,63.05,2004.0
2024-12-27 11:00:00,63.11,63.11,62.81,63.11,1000.0,63.11,63.11,62.81,63.11,1000.0
2024-12-27 11:30:00,63.07,63.29,62.67,62.67,1706.0,63.07,63.29,62.67,62.67,1706.0
2024-12-27 12:00:00,62.76,62.76,62.53,62.55,1213.0,62.76,62.76,62.53,62.55,1213.0
2024-12-27 12:30:00,62.57,62.57,62.13,62.31,980.0,62.57,62.57,62.13,62.31,980.0
2024-12-27 13:00:00,62.49,62.54,62.36,62.46,722.0,62.49,62.54,62.36,62.46,722.0
2024-12-27 13:30:00,62.37,62.57,62.37,62.57,200.0,62.37,62.57,62.37,62.57,200.0
2024-12-27 14:00:00,62.82,62.92,62.57,62.57,2558.0,62.82,62.92,62.57,62.57,2558.0
2024-12-27 14:30:00,62.67,63.17,62.67,63.17,1597.0,62.67,63.17,62.67,63.17,1597.0
2024-12-27 15:00:00,63.18,63.19,62.8,62.83,1903.0,63.18,63.19,62.8,62.83,1903.0
2024-12-27 15:30:00,62.8,63.36,62.66,63.36,5464.0,62.8,63.36,62.66,63.36,5464.0
2024-12-30 09:30:00,62.06,62.23,61.64,62.23,1100.0,62.06,62.23,61.64,62.23,1100.0
2024-12-30 10:00:00,61.55,61.73,61.5,61.5,900.0,61.55,61.73,61.5,61.5,900.0
2024-12-30 10:30:00,61.61,62.11,61.53,62.11,900.0,61.61,62.11,61.53,62.11,900.0
2024-12-30 11:00:00,62.29,62.29,62.25,62.25,300.0,62.29,62.29,62.25,62.25,300.0
2024-12-30 11:30:00,62.36,62.44,62.24,62.41,1400.0,62.36,62.44,62.24,62.41,1400.0
2024-12-30 12:00:00,62.51,62.52,62.37,62.52,500.0,62.51,62.52,62.37,62.52,500.0
2024-12-30 12:30:00,62.51,62.67,62.36,62.67,1100.0,62.51,62.67,62.36,62.67,1100.0
2024-12-30 13:00:00,62.84,62.84,62.34,62.39,500.0,62.84,62.84,62.34,62.39,500.0
2024-12-30 13:30:00,62.59,62.97,62.59,62.97,703.0,62.59,62.97,62.59,62.97,703.0
2024-12-30 14:00:00,62.88,62.88,62.48,62.72,1900.0,62.88,62.88,62.48,62.72,1900.0
2024-12-30 14:30:00,62.8,62.8,62.66,62.66,800.0,62.8,62.8,62.66,62.66,800.0
2024-12-30 15:00:00,62.67,62.67,62.38,62.38,2696.0,62.67,62.67,62.38,62.38,2696.0
2024-12-30 15:30:00,62.31,62.31,61.66,61.69,2928.0,62.31,62.31,61.66,61.69,2928.0
2024-12-31 09:30:00,62.0,62.0,61.67,61.76,1295.0,62.0,62.0,61.67,61.76,1295.0
2024-12-31 10:00:00,61.93,62.28,61.83,62.28,800.0,61.93,62.28,61.83,62.28,800.0
2024-12-31 10:30:00,62.32,62.47,62.09,62.09,808.0,62.32,62.47,62.09,62.09,808.0
2024-12-31 11:00:00,61.84,61.95,61.76,61.78,600.0,61.84,61.95,61.76,61.78,600.0
2024-12-31 11:30:00,61.72,61.98,61.72,61.95,800.0,61.72,61.98,61.72,61.95,800.0
2024-12-31 12:00:00,62.07,62.17,61.88,61.91,1700.0,62.07,62.17,61.88,61.91,1700.0
2024-12-31 12:30:00,61.82,62.27,61.67,62.27,1951.0,61.82,62.27,61.67,62.27,1951.0
2024-12-31 13:00:00,62.23,62.23,61.77,61.77,1407.0,62.23,62.23,61.77,61.77,1407.0
2024-12-31 13:30:00,61.69,61.72,61.6,61.6,546.0,61.69,61.72,61.6,61.6,546.0
2024-12-31 14:00:00,61.5,61.72,61.43,61.43,699.0,61.5,61.72,61.43,61.43,699.0
2024-12-31 14:30:00,61.39,61.53,61.2,61.53,800.0,61.39,61.53,61.2,61.53,800.0
2024-12-31 15:00:00,62.05,62.19,61.94,62.13,3286.0,62.05,62.19,61.94,62.13,3286.0
2024-12-31 15:30:00,62.08,62.16,61.81,61.88,5699.0,62.08,62.16,61.81,61.88,5699.0
2025-01-02 09:30:00,62.43,63.18,61.61,63.13,2988.0,62.43,63.18,61.61,63.13,2988.0
2025-01-02 10:00:00,63.01,63.22,62.22,62.22,1579.0,63.01,63.22,62.22,62.22,1579.0
2025-01-02 10:30:00,62.1,62.33,61.96,62.22,580.0,62.1,62.33,61.96,62.22,580.0
2025-01-02 11:00:00,61.98,62.33,61.87,62.33,2068.0,61.98,62.33,61.87,62.33,2068.0
2025-01-02 11:30:00,62.31,62.79,62.27,62.73,1016.0,62.31,62.79,62.27,62.73,1016.0
2025-01-02 12:00:00,62.59,62.76,62.4,62.4,1190.0,62.59,62.76,62.4,62.4,1190.0
2025-01-02 12:30:00,61.91,61.97,61.64,61.93,4214.0,61.91,61.97,61.64,61.93,4214.0
2025-01-02 13:00:00,61.85,61.9,61.61,61.9,1828.0,61.85,61.9,61.61,61.9,1828.0
2025-01-02 13:30:00,61.79,61.79,61.56,61.64,768.0,61.79,61.79,61.56,61.64,768.0
2025-01-02 14:00:00,61.85,61.88,61.79,61.87,708.0,61.85,61.88,61.79,61.87,708.0
2025-01-02 14:30:00,61.85,62.09,61.84,61.88,1227.0,61.85,62.09,61.84,61.88,1227.0
2025-01-02 15:00:00,61.95,62.3,61.95,62.08,1120.0,61.95,62.3,61.95,62.08,1120.0
2025-01-02 15:30:00,62.07,62.26,61.94,62.07,2641.0,62.07,62.26,61.94,62.07,2641.0
2025-01-03 09:30:00,63.49,64.79,63.14,64.79,4745.0,63.49,64.79,63.14,64.79,4745.0
2025-01-03 10:00:00,64.57,65.0,63.89,64.35,2805.0,64.57,65.0,63.89,64.35,2805.0
2025-01-03 10:30:00,64.52,65.23,64.52,65.23,2524.0,64.52,65.23,64.52,65.23,2524.0
2025-01-03 11:00:00,65.19,65.27,65.08,65.25,1642.0,65.19,65.27,65.08,65.25,1642.0
2025-01-03 11:30:00,65.27,65.42,65.2,65.22,2456.0,65.27,65.42,65.2,65.22,2456.0
2025-01-03 12:00:00,65.16,65.16,64.76,64.89,600.0,65.16,65.16,64.76,64.89,600.0
2025-01-03 12:30:00,64.82,65.13,64.82,65.1,1600.0,64.82,65.13,64.82,65.1,1600.0
2025-01-03 13:00:00,65.25,66.05,65.25,66.01,4262.0,65.25,66.05,65.25,66.01,4262.0
2025-01-03 13:30:00,66.19,66.27,65.71,65.85,5035.0,66.19,66.27,65.71,65.85,5035.0
2025-01-03 14:00:00,65.84,65.86,65.34,65.4,3030.0,65.84,65.86,65.34,65.4,3030.0
2025-01-03 14:30:00,65.85,65.85,65.68,65.81,2509.0,65.85,65.85,65.68,65.81,2509.0
2025-01-03 15:00:00,65.68,65.91,65.58,65.91,2412.0,65.68,65.91,65.58,65.91,2412.0
2025-01-03 15:30:00,65.91,66.23,65.6,66.21,11013.0,65.91,66.23,65.6,66.21,11013.0
2025-01-06 09:30:00,67.67,67.8,66.64,66.79,2087.0,67.67,67.8,66.64,66.79,2087.0
2025-01-06 10:00:00,67.0,67.22,66.56,66.93,3487.0,67.0,67.22,66.56,66.93,3487.0
2025-01-06 10:30:00,66.82,67.72,66.47,67.61,5650.0,66.82,67.72,66.47,67.61,5650.0
2025-01-06 11:00:00,67.58,67.69,67.43,67.44,787.0,67.58,67.69,67.43,67.44,787.0
2025-01-06 11:30:00,67.33,67.36,67.06,67.2,2000.0,67.33,67.36,67.06,67.2,2000.0
2025-01-06 12:00:00,67.08,67.24,66.95,67.14,1431.0,67.08,67.24,66.95,67.14,1431.0
2025-01-06 12:30:00,67.35,67.5,67.35,67.45,400.0,67.35,67.5,67.35,67.45,400.0
2025-01-06 13:00:00,67.63,67.63,67.36,67.49,707.0,67.63,67.63,67.36,67.49,707.0
2025-01-06 13:30:00,67.38,67.56,67.16,67.44,1000.0,67.38,67.56,67.16,67.44,1000.0
2025-01-06 14:00:00,66.98,67.23,66.85,66.85,1501.0,66.98,67.23,66.85,66.85,1501.0
2025-01-06 14:30:00,66.76,67.06,66.72,67.06,1038.0,66.76,67.06,66.72,67.06,1038.0
2025-01-06 15:00:00,66.91,67.37,66.9,67.37,2394.0,66.91,67.37,66.9,67.37,2394.0
2025-01-06 15:30:00,67.35,67.55,67.28,67.5,13731.0,67.35,67.55,67.28,67.5,13731.0
2025-01-07 09:30:00,67.78,68.7,67.14,67.86,2343.0,67.78,68.7,67.14,67.86,2343.0
2025-01-07 10:00:00,66.03,66.27,65.5,66.02,1231.0,66.03,66.27,65.5,66.02,1231.0
2025-01-07 10:30:00,65.43,65.43,64.71,65.15,715.0,65.43,65.43,64.71,65.15,715.0
2025-01-07 11:00:00,65.91,66.56,65.91,66.56,424.0,65.91,66.56,65.91,66.56,424.0
2025-01-07 11:30:00,66.09,66.17,65.71,65.71,700.0,66.09,66.17,65.71,65.71,700.0
2025-01-07 12:00:00,66.0,66.0,66.0,66.0,100.0,66.0,66.0,66.0,66.0,100.0
2025-01-07 12:30:00,66.43,66.43,66.03,66.19,1006.0,66.43,66.43,66.03,66.19,1006.0
2025-01-07 13:00:00,66.23,66.63,66.17,66.45,2052.0,66.23,66.63,66.17,66.45,2052.0
2025-01-07 13:30:00,66.53,66.53,66.22,66.22,351.0,66.53,66.53,66.22,66.22,351.0
2025-01-07 14:00:00,66.44,66.44,65.97,66.12,1219.0,66.44,66.44,65.97,66.12,1219.0
2025-01-07 14:30:00,66.05,66.07,65.76,65.76,1308.0,66.05,66.07,65.76,65.76,1308.0
2025-01-07 15:00:00,65.81,65.81,65.14,65.23,3096.0,65.81,65.81,65.14,65.23,3096.0
2025-01-07 15:30:00,65.17,65.41,65.07,65.2,4589.0,65.17,65.41,65.07,65.2,4589.0
2025-01-08 09:30:00,64.01,65.84,64.0,65.8,8510.0,64.01,65.84,64.0,65.8,8510.0
2025-01-08 10:00:00,65.88,66.04,64.61,65.08,4500.0,65.88,66.04,64.61,65.08,4500.0
2025-01-08 10:30:00,65.07,65.92,65.07,65.84,1882.0,65.07,65.92,65.07,65.84,1882.0
2025-01-08 11:00:00,65.83,65.87,65.47,65.87,1338.0,65.83,65.87,65.47,65.87,1338.0
2025-01-08 11:30:00,65.66,66.33,65.66,66.33,1230.0,65.66,66.33,65.66,66.33,1230.0
2025-01-08 12:00:00,65.78,65.91,65.78,65.91,300.0,65.78,65.91,65.78,65.91,300.0
2025-01-08 12:30:00,65.54,66.19,65.54,66.15,2839.0,65.54,66.19,65.54,66.15,2839.0
2025-01-08 13:00:00,66.35,67.0,66.35,66.98,1075.0,66.35,67.0,66.35,66.98,1075.0
2025-01-08 13:30:00,66.73,66.73,66.49,66.49,1997.0,66.73,66.73,66.49,66.49,1997.0
2025-01-08 14:00:00,66.7,66.74,66.61,66.74,964.0,66.7,66.74,66.61,66.74,964.0
2025-01-08 14:30:00,66.6,66.7,66.43,66.65,2094.0,66.6,66.7,66.43,66.65,2094.0
2025-01-08 15:00:00,66.65,66.75,66.65,66.73,1605.0,66.65,66.75,66.65,66.73,1605.0
2025-01-08 15:30:00,66.88,67.65,66.75,67.59,5775.0,66.88,67.65,66.75,67.59,5775.0
2025-01-10 09:30:00,65.83,66.4,65.36,66.15,3360.0,65.83,66.4,65.36,66.15,3360.0
2025-01-10 10:00:00,65.71,66.02,64.4,65.98,7098.0,65.71,66.02,64.4,65.98,7098.0
2025-01-10 10:30:00,65.92,66.65,65.89,65.89,1142.0,65.92,66.65,65.89,65.89,1142.0
2025-01-10 11:00:00,65.51,65.67,65.51,65.67,470.0,65.51,65.67,65.51,65.67,470.0
2025-01-10 11:30:00,65.38,65.7,65.38,65.55,300.0,65.38,65.7,65.38,65.55,300.0
2025-01-10 12:00:00,65.4,65.85,65.4,65.85,800.0,65.4,65.85,65.4,65.85,800.0
2025-01-10 12:30:00,65.86,65.96,65.74,65.96,900.0,65.86,65.96,65.74,65.96,900.0
2025-01-10 13:00:00,65.81,66.15,65.81,66.15,300.0,65.81,66.15,65.81,66.15,300.0
2025-01-10 13:30:00,66.21,66.33,66.02,66.33,700.0,66.21,66.33,66.02,66.33,700.0
2025-01-10 14:00:00,66.04,66.27,66.04,66.27,797.0,66.04,66.27,66.04,66.27,797.0
2025-01-10 14:30:00,66.5,66.6,66.5,66.6,548.0,66.5,66.6,66.5,66.6,548.0
2025-01-10 15:00:00,66.57,66.61,66.19,66.38,1343.0,66.57,66.61,66.19,66.38,1343.0
2025-01-10 15:30:00,66.45,66.45,66.05,66.17,4856.0,66.45,66.45,66.05,66.17,4856.0
2025-01-13 09:30:00,64.01,65.29,64.01,65.29,1900.0,64.01,65.29,64.01,65.29,1900.0
2025-01-13 10:00:00,65.86,65.86,64.71,64.71,500.0,65.86,65.86,64.71,64.71,500.0
2025-01-13 10:30:00,64.88,65.54,64.73,64.73,2000.0,64.88,65.54,64.73,64.73,2000.0
2025-01-13 11:00:00,64.05,64.05,63.37,63.37,1200.0,64.05,64.05,63.37,63.37,1200.0
2025-01-13 11:30:00,63.27,63.66,63.27,63.44,1827.0,63.27,63.66,63.27,63.44,1827.0
2025-01-13 12:00:00,63.55,64.14,63.55,64.1,932.0,63.55,64.14,63.55,64.1,932.0
2025-01-13 12:30:00,63.97,64.0,63.74,63.95,2451.0,63.97,64.0,63.74,63.95,2451.0
2025-01-13 13:00:00,64.19,64.19,64.05,64.05,200.0,64.19,64.19,64.05,64.05,200.0
2025-01-13 13:30:00,64.32,64.32,64.32,64.32,100.0,64.32,64.32,64.32,64.32,100.0
2025-01-13 14:00:00,64.19,64.47,64.19,64.47,200.0,64.19,64.47,64.19,64.47,200.0
2025-01-13 14:30:00,64.4,64.47,64.26,64.35,1301.0,64.4,64.47,64.26,64.35,1301.0
2025-01-13 15:00:00,64.44,64.59,64.37,64.38,1714.0,64.44,64.59,64.37,64.38,1714.0
2025-01-13 15:30:00,64.44,65.43,64.29,65.43,6356.0,64.44,65.43,64.29,65.43,6356.0
2025-01-14 09:30:00,67.25,67.25,65.75,65.75,1300.0,67.25,67.25,65.75,65.75,1300.0
2025-01-14 10:00:00,66.04,66.83,66.04,66.15,1412.0,66.04,66.83,66.04,66.15,1412.0
2025-01-14 10:30:00,66.0,66.26,65.81,65.81,500.0,66.0,66.26,65.81,65.81,500.0
2025-01-14 11:00:00,65.89,65.89,65.26,65.8,1100.0,65.89,65.89,65.26,65.8,1100.0
2025-01-14 11:30:00,65.69,65.73,65.66,65.66,494.0,65.69,65.73,65.66,65.66,494.0
2025-01-14 12:00:00,65.44,65.44,65.15,65.15,600.0,65.44,65.44,65.15,65.15,600.0
2025-01-14 12:30:00,64.92,65.08,64.8,65.02,800.0,64.92,65.08,64.8,65.02,800.0
2025-01-14 13:00:00,65.02,65.38,65.02,65.3,904.0,65.02,65.38,65.02,65.3,904.0
2025-01-14 13:30:00,65.89,66.02,65.89,66.02,200.0,65.89,66.02,65.89,66.02,200.0
2025-01-14 14:00:00,66.03,66.03,65.84,65.85,400.0,66.03,66.03,65.84,65.85,400.0
2025-01-14 14:30:00,65.57,65.57,65.2,65.2,300.0,65.57,65.57,65.2,65.2,300.0
2025-01-14 15:00:00,65.03,65.25,64.9,65.2,627.0,65.03,65.25,64.9,65.2,627.0
2025-01-14 15:30:00,64.94,64.94,64.37,64.43,2803.0,64.94,64.94,64.37,64.43,2803.0
2025-01-15 09:30:00,67.0,70.97,66.97,70.81,15056.0,67.0,70.97,66.97,70.81,15056.0
2025-01-15 10:00:00,70.48,71.75,70.22,71.45,10217.0,70.48,71.75,70.22,71.45,10217.0
2025-01-15 10:30:00,71.4,71.4,70.58,70.88,2202.0,71.4,71.4,70.58,70.88,2202.0
2025-01-15 11:00:00,71.01,72.48,70.81,72.3,11738.0,71.01,72.48,70.81,72.3,11738.0
2025-01-15 11:30:00,72.48,73.52,72.04,73.52,12510.0,72.48,73.52,72.04,73.52,12510.0
2025-01-15 12:00:00,73.39,73.75,72.97,73.35,7490.0,73.39,73.75,72.97,73.35,7490.0
2025-01-15 12:30:00,73.33,73.37,72.45,72.74,6761.0,73.33,73.37,72.45,72.74,6761.0
2025-01-15 13:00:00,72.8,73.32,72.4,73.32,6682.0,72.8,73.32,72.4,73.32,6682.0
2025-01-15 13:30:00,73.5,73.88,73.31,73.51,3410.0,73.5,73.88,73.31,73.51,3410.0
2025-01-15 14:00:00,73.44,73.74,73.0,73.23,7093.0,73.44,73.74,73.0,73.23,7093.0
2025-01-15 14:30:00,73.31,73.62,72.4,72.4,7225.0,73.31,73.62,72.4,72.4,7225.0
2025-01-15 15:00:00,72.4,73.16,72.14,73.02,5969.0,72.4,73.16,72.14,73.02,5969.0
2025-01-15 15:30:00,73.12,73.45,72.51,72.51,18974.0,73.12,73.45,72.51,72.51,18974.0
2025-01-16 09:30:00,72.0,72.25,70.45,71.6,8814.0,72.0,72.25,70.45,71.6,8814.0
2025-01-16 10:00:00,70.54,71.15,70.32,71.15,5054.0,70.54,71.15,70.32,71.15,5054.0
2025-01-16 10:30:00,70.38,70.38,68.35,69.11,9286.0,70.38,70.38,68.35,69.11,9286.0
2025-01-16 11:00:00,69.03,69.83,69.03,69.3,4253.0,69.03,69.83,69.03,69.3,4253.0
2025-01-16 11:30:00,69.37,69.5,68.86,69.48,2263.0,69.37,69.5,68.86,69.48,2263.0
2025-01-16 12:00:00,69.64,69.78,69.09,69.48,2548.0,69.64,69.78,69.09,69.48,2548.0
2025-01-16 12:30:00,69.87,69.95,68.72,69.46,3407.0,69.87,69.95,68.72,69.46,3407.0
2025-01-16 13:00:00,68.92,68.92,67.78,68.32,4177.0,68.92,68.92,67.78,68.32,4177.0
2025-01-16 13:30:00,68.28,68.28,68.06,68.25,400.0,68.28,68.28,68.06,68.25,400.0
2025-01-16 14:00:00,68.46,68.83,68.46,68.83,1042.0,68.46,68.83,68.46,68.83,1042.0
2025-01-16 14:30:00,69.08,69.51,68.88,69.2,1176.0,69.08,69.51,68.88,69.2,1176.0
2025-01-16 15:00:00,69.18,69.68,69.18,69.51,3143.0,69.18,69.68,69.18,69.51,3143.0
2025-01-16 15:30:00,69.23,69.53,68.8,69.04,6482.0,69.23,69.53,68.8,69.04,6482.0
2025-01-17 09:30:00,71.44,72.24,70.64,71.99,11752.0,71.44,72.24,70.64,71.99,11752.0
2025-01-17 10:00:00,72.18,73.1,72.15,73.1,3401.0,72.18,73.1,72.15,73.1,3401.0
2025-01-17 10:30:00,73.1,75.58,73.1,75.4,6385.0,73.1,75.58,73.1,75.4,6385.0
2025-01-17 11:00:00,75.21,75.48,74.34,74.89,7021.0,75.21,75.48,74.34,74.89,7021.0
2025-01-17 11:30:00,74.7,75.28,74.69,75.11,4620.0,74.7,75.28,74.69,75.11,4620.0
2025-01-17 12:00:00,74.99,75.2,74.62,74.86,5586.0,74.99,75.2,74.62,74.86,5586.0
2025-01-17 12:30:00,74.96,75.22,74.58,75.08,4660.0,74.96,75.22,74.58,75.08,4660.0
2025-01-17 13:00:00,74.9,75.18,74.9,74.94,2123.0,74.9,75.18,74.9,74.94,2123.0
2025-01-17 13:30:00,74.88,75.06,74.69,74.72,1600.0,74.88,75.06,74.69,74.72,1600.0
2025-01-17 14:00:00,74.69,75.46,74.69,75.05,1300.0,74.69,75.46,74.69,75.05,1300.0
2025-01-17 14:30:00,75.14,75.33,74.9,75.07,3183.0,75.14,75.33,74.9,75.07,3183.0
2025-01-17 15:00:00,74.87,75.22,74.81,75.07,6762.0,74.87,75.22,74.81,75.07,6762.0
2025-01-17 15:30:00,74.9,75.28,74.32,74.99,13902.0,74.9,75.28,74.32,74.99,13902.0
2025-01-21 09:30:00,76.21,76.78,74.81,75.08,8736.0,76.21,76.78,74.81,75.08,8736.0
2025-01-21 10:00:00,75.32,75.32,73.94,74.78,3110.0,75.32,75.32,73.94,74.78,3110.0
2025-01-21 10:30:00,74.78,75.35,74.66,75.23,7924.0,74.78,75.35,74.66,75.23,7924.0
2025-01-21 11:00:00,74.81,75.44,74.81,75.44,750.0,74.81,75.44,74.81,75.44,750.0
2025-01-21 11:30:00,75.72,76.01,75.52,76.01,2374.0,75.72,76.01,75.52,76.01,2374.0
2025-01-21 12:00:00,75.9,76.19,75.9,76.19,2812.0,75.9,76.19,75.9,76.19,2812.0
2025-01-21 12:30:00,76.12,76.25,75.79,76.25,1789.0,76.12,76.25,75.79,76.25,1789.0
2025-01-21 13:00:00,76.15,76.15,75.97,75.99,700.0,76.15,76.15,75.97,75.99,700.0
2025-01-21 13:30:00,76.12,76.12,76.06,76.08,600.0,76.12,76.12,76.06,76.08,600.0
2025-01-21 14:00:00,76.07,76.07,75.9,76.07,1000.0,76.07,76.07,75.9,76.07,1000.0
2025-01-21 14:30:00,76.08,76.17,75.95,75.98,2400.0,76.08,76.17,75.95,75.98,2400.0
2025-01-21 15:00:00,76.03,76.73,76.03,76.73,3208.0,76.03,76.73,76.03,76.73,3208.0
2025-01-21 15:30:00,76.52,77.24,76.34,77.11,14436.0,76.52,77.24,76.34,77.11,14436.0
2025-01-22 09:30:00,78.99,79.09,77.8,78.19,3733.0,78.99,79.09,77.8,78.19,3733.0
2025-01-22 10:00:00,78.3,79.0,78.29,78.72,2587.0,78.3,79.0,78.29,78.72,2587.0
2025-01-22 10:30:00,79.19,79.36,78.59,78.71,3067.0,79.19,79.36,78.59,78.71,3067.0
2025-01-22 11:00:00,78.67,79.21,78.5,79.11,1900.0,78.67,79.21,78.5,79.11,1900.0
2025-01-22 11:30:00,79.15,79.23,78.8,79.07,1000.0,79.15,79.23,78.8,79.07,1000.0
2025-01-22 12:00:00,79.3,79.32,78.6,78.6,2773.0,79.3,79.32,78.6,78.6,2773.0
2025-01-22 12:30:00,78.36,78.4,78.0,78.07,1847.0,78.36,78.4,78.0,78.07,1847.0
2025-01-22 13:00:00,78.01,78.25,77.69,77.69,400.0,78.01,78.25,77.69,77.69,400.0
2025-01-22 13:30:00,77.3,78.0,77.27,77.73,725.0,77.3,78.0,77.27,77.73,725.0
2025-01-22 14:00:00,76.92,77.21,76.81,77.21,1684.0,76.92,77.21,76.81,77.21,1684.0
2025-01-22 14:30:00,76.95,76.95,76.62,76.69,2028.0,76.95,76.95,76.62,76.69,2028.0
2025-01-22 15:00:00,76.54,76.55,75.51,75.61,10727.0,76.54,76.55,75.51,75.61,10727.0
2025-01-22 15:30:00,75.68,76.13,75.32,76.09,7366.0,75.68,76.13,75.32,76.09,7366.0
2025-01-23 09:30:00,74.79,75.19,74.2,75.01,3682.0,74.79,75.19,74.2,75.01,3682.0
2025-01-23 10:00:00,74.96,75.61,74.81,75.57,3161.0,74.96,75.61,74.81,75.57,3161.0
2025-01-23 10:30:00,75.74,76.43,75.74,76.18,700.0,75.74,76.43,75.74,76.18,700.0
2025-01-23 11:00:00,76.47,76.47,75.75,75.94,1400.0,76.47,76.47,75.75,75.94,1400.0
2025-01-23 11:30:00,76.26,76.26,76.04,76.04,3698.0,76.26,76.26,76.04,76.04,3698.0
2025-01-23 12:00:00,75.81,76.15,75.81,76.15,3170.0,75.81,76.15,75.81,76.15,3170.0
2025-01-23 12:30:00,76.13,76.13,75.93,76.08,700.0,76.13,76.13,75.93,76.08,700.0
2025-01-23 13:00:00,76.14,76.51,76.14,76.51,200.0,76.14,76.51,76.14,76.51,200.0
2025-01-23 13:30:00,76.35,76.35,76.35,76.35,100.0,76.35,76.35,76.35,76.35,100.0
2025-01-23 14:00:00,76.3,76.33,76.3,76.33,400.0,76.3,76.33,76.3,76.33,400.0
2025-01-23 14:30:00,75.84,75.84,75.84,75.84,100.0,75.84,75.84,75.84,75.84,100.0
2025-01-23 15:00:00,75.74,76.04,75.74,75.98,1700.0,75.74,76.04,75.74,75.98,1700.0
2025-01-23 15:30:00,76.12,76.12,75.65,75.76,3891.0,76.12,76.12,75.65,75.76,3891.0
2025-01-24 09:30:00,74.99,74.99,73.5,73.5,2052.0,74.99,74.99,73.5,73.5,2052.0
2025-01-24 10:00:00,73.53,74.11,73.33,74.11,1623.0,73.53,74.11,73.33,74.11,1623.0
2025-01-24 10:30:00,74.71,74.71,74.71,74.71,100.0,74.71,74.71,74.71,74.71,100.0
2025-01-24 11:00:00,74.77,75.27,74.54,75.27,2252.0,74.77,75.27,74.54,75.27,2252.0
2025-01-24 11:30:00,75.08,75.2,74.92,74.99,1474.0,75.08,75.2,74.92,74.99,1474.0
2025-01-24 12:00:00,75.35,75.87,75.32,75.87,697.0,75.35,75.87,75.32,75.87,697.0
2025-01-24 12:30:00,75.42,75.42,75.3,75.3,300.0,75.42,75.42,75.3,75.3,300.0
2025-01-24 13:00:00,74.84,74.84,74.75,74.75,200.0,74.84,74.84,74.75,74.75,200.0
2025-01-24 13:30:00,74.7,74.7,74.59,74.59,300.0,74.7,74.7,74.59,74.59,300.0
2025-01-24 14:00:00,74.0,74.11,73.94,74.09,694.0,74.0,74.11,73.94,74.09,694.0
2025-01-24 14:30:00,74.02,74.02,73.42,73.74,900.0,74.02,74.02,73.42,73.74,900.0
2025-01-24 15:00:00,73.36,73.36,73.26,73.26,1233.0,73.36,73.36,73.26,73.26,1233.0
2025-01-24 15:30:00,73.17,73.5,73.03,73.03,3785.0,73.17,73.5,73.03,73.03,3785.0
2025-01-27 09:30:00,65.5,65.5,55.27,59.9,76571.0,65.5,65.5,55.27,59.9,76571.0
2025-01-27 10:00:00,59.15,60.14,58.38,59.48,13991.0,59.15,60.14,58.38,59.48,13991.0
2025-01-27 10:30:00,59.4,59.4,57.12,57.49,8579.0,59.4,59.4,57.12,57.49,8579.0
2025-01-27 11:00:00,57.68,58.21,55.7,55.93,5591.0,57.68,58.21,55.7,55.93,5591.0
2025-01-27 11:30:00,56.05,56.61,55.21,56.49,12911.0,56.05,56.61,55.21,56.49,12911.0
2025-01-27 12:00:00,56.79,56.9,56.22,56.71,2425.0,56.79,56.9,56.22,56.71,2425.0
2025-01-27 12:30:00,56.79,56.86,55.89,55.89,1800.0,56.79,56.86,55.89,55.89,1800.0
2025-01-27 13:00:00,55.49,56.42,54.73,54.73,4489.0,55.49,56.42,54.73,54.73,4489.0
2025-01-27 13:30:00,54.55,55.49,54.15,54.41,3000.0,54.55,55.49,54.15,54.41,3000.0
2025-01-27 14:00:00,54.85,54.85,53.78,54.73,6349.0,54.85,54.85,53.78,54.73,6349.0
2025-01-27 14:30:00,54.73,55.12,53.89,54.3,8393.0,54.73,55.12,53.89,54.3,8393.0
2025-01-27 15:00:00,54.3,54.3,53.5,53.5,12110.0,54.3,54.3,53.5,53.5,12110.0
2025-01-27 15:30:00,53.55,57.27,53.5,57.27,41443.0,53.55,57.27,53.5,57.27,41443.0
2025-01-28 09:30:00,58.54,59.12,58.0,59.12,6416.0,58.54,59.12,58.0,59.12,6416.0
2025-01-28 10:00:00,59.13,59.85,59.13,59.64,3833.0,59.13,59.85,59.13,59.64,3833.0
2025-01-28 10:30:00,59.41,59.47,58.52,58.64,2212.0,59.41,59.47,58.52,58.64,2212.0
2025-01-28 11:00:00,58.51,58.89,57.97,58.09,1856.0,58.51,58.89,57.97,58.09,1856.0
2025-01-28 11:30:00,58.09,58.7,58.09,58.55,1025.0,58.09,58.7,58.09,58.55,1025.0
2025-01-28 12:00:00,58.99,59.22,58.86,59.09,2352.0,58.99,59.22,58.86,59.09,2352.0
2025-01-28 12:30:00,58.67,58.92,58.41,58.41,1430.0,58.67,58.92,58.41,58.41,1430.0
2025-01-28 13:00:00,58.41,58.7,58.39,58.57,1300.0,58.41,58.7,58.39,58.57,1300.0
2025-01-28 13:30:00,58.59,59.47,58.55,59.47,700.0,58.59,59.47,58.55,59.47,700.0
2025-01-28 14:00:00,59.51,59.63,59.4,59.56,1200.0,59.51,59.63,59.4,59.56,1200.0
2025-01-28 14:30:00,59.76,60.26,59.76,60.03,5749.0,59.76,60.26,59.76,60.03,5749.0
2025-01-28 15:00:00,60.01,60.47,59.96,60.47,4421.0,60.01,60.47,59.96,60.47,4421.0
2025-01-28 15:30:00,60.61,61.17,60.55,61.11,11143.0,60.61,61.17,60.55,61.11,11143.0
2025-01-29 09:30:00,61.22,61.25,60.07,60.13,2101.0,61.22,61.25,60.07,60.13,2101.0
2025-01-29 10:00:00,60.45,60.49,59.24,59.24,4036.0,60.45,60.49,59.24,59.24,4036.0
2025-01-29 10:30:00,59.47,59.59,58.89,58.89,1290.0,59.47,59.59,58.89,58.89,1290.0
2025-01-29 11:00:00,58.9,59.51,58.86,59.24,1540.0,58.9,59.51,58.86,59.24,1540.0
2025-01-29 11:30:00,59.07,59.15,58.74,58.85,900.0,59.07,59.15,58.74,58.85,900.0
2025-01-29 12:00:00,58.71,59.09,58.71,58.81,1400.0,58.71,59.09,58.71,58.81,1400.0
2025-01-29 12:30:00,58.89,59.53,58.89,59.49,2500.0,58.89,59.53,58.89,59.49,2500.0
2025-01-29 13:00:00,59.41,59.45,59.03,59.38,831.0,59.41,59.45,59.03,59.38,831.0
2025-01-29 13:30:00,59.44,59.59,59.21,59.59,1555.0,59.44,59.59,59.21,59.59,1555.0
2025-01-29 14:00:00,59.63,59.63,59.18,59.18,2240.0,59.63,59.63,59.18,59.18,2240.0
2025-01-29 14:30:00,59.29,60.44,59.29,60.27,1600.0,59.29,60.44,59.29,60.27,1600.0
2025-01-29 15:00:00,60.0,60.54,59.82,60.54,4664.0,60.0,60.54,59.82,60.54,4664.0
2025-01-29 15:30:00,60.76,60.9,60.16,60.31,6450.0,60.76,60.9,60.16,60.31,6450.0
2025-01-30 09:30:00,62.85,67.16,62.85,66.46,9206.0,62.85,67.16,62.85,66.46,9206.0
2025-01-30 10:00:00,65.89,66.92,65.83,66.77,3650.0,65.89,66.92,65.83,66.77,3650.0
2025-01-30 10:30:00,66.07,66.86,66.07,66.28,1392.0,66.07,66.86,66.07,66.28,1392.0
2025-01-30 11:00:00,65.92,65.92,64.39,65.24,4304.0,65.92,65.92,64.39,65.24,4304.0
2025-01-30 11:30:00,65.25,66.53,65.25,66.53,1824.0,65.25,66.53,65.25,66.53,1824.0
2025-01-30 12:00:00,66.2,66.2,65.77,65.95,2225.0,66.2,66.2,65.77,65.95,2225.0
2025-01-30 12:30:00,65.86,66.33,65.8,65.86,1525.0,65.86,66.33,65.8,65.86,1525.0
2025-01-30 13:00:00,65.72,65.83,65.48,65.55,2730.0,65.72,65.83,65.48,65.55,2730.0
2025-01-30 13:30:00,65.42,66.39,65.42,66.39,2587.0,65.42,66.39,65.42,66.39,2587.0
2025-01-30 14:00:00,66.29,66.55,66.14,66.5,4834.0,66.29,66.55,66.14,66.5,4834.0
2025-01-30 14:30:00,66.44,66.98,66.44,66.83,3200.0,66.44,66.98,66.44,66.83,3200.0
2025-01-30 15:00:00,66.86,67.85,66.86,67.63,5050.0,66.86,67.85,66.86,67.63,5050.0
2025-01-30 15:30:00,67.68,67.79,67.05,67.76,10846.0,67.68,67.79,67.05,67.76,10846.0
2025-01-31 09:30:00,68.91,69.0,67.85,68.39,3521.0,68.91,69.0,67.85,68.39,3521.0
2025-01-31 10:00:00,68.32,68.45,67.43,68.11,5841.0,68.32,68.45,67.43,68.11,5841.0
2025-01-31 10:30:00,68.33,68.5,67.48,67.48,1688.0,68.33,68.5,67.48,67.48,1688.0
2025-01-31 11:00:00,67.81,68.19,67.78,67.94,2384.0,67.81,68.19,67.78,67.94,2384.0
2025-01-31 11:30:00,68.01,68.06,66.75,67.01,2296.0,68.01,68.06,66.75,67.01,2296.0
2025-01-31 12:00:00,66.9,67.03,66.69,66.7,900.0,66.9,67.03,66.69,66.7,900.0
2025-01-31 12:30:00,66.7,67.0,66.33,67.0,1264.0,66.7,67.0,66.33,67.0,1264.0
2025-01-31 13:00:00,67.15,67.15,65.92,66.0,10025.0,67.15,67.15,65.92,66.0,10025.0
2025-01-31 13:30:00,65.82,65.82,64.98,65.37,2340.0,65.82,65.82,64.98,65.37,2340.0
2025-01-31 14:00:00,65.61,66.13,65.61,66.13,520.0,65.61,66.13,65.61,66.13,520.0
2025-01-31 14:30:00,66.17,66.51,65.65,66.51,1908.0,66.17,66.51,65.65,66.51,1908.0
2025-01-31 15:00:00,66.14,66.46,66.09,66.25,4009.0,66.14,66.46,66.09,66.25,4009.0
2025-01-31 15:30:00,66.27,67.25,66.26,66.99,10463.0,66.27,67.25,66.26,66.99,10463.0
2025-02-03 09:30:00,63.0,64.33,63.0,63.41,8466.0,63.0,64.33,63.0,63.41,8466.0
2025-02-03 10:00:00,62.96,64.3,62.4,63.67,2500.0,62.96,64.3,62.4,63.67,2500.0
2025-02-03 10:30:00,63.89,65.0,63.51,64.92,1942.0,63.89,65.0,63.51,64.92,1942.0
2025-02-03 11:00:00,64.71,65.2,64.68,65.01,700.0,64.71,65.2,64.68,65.01,700.0
2025-02-03 11:30:00,64.98,65.38,64.98,65.23,400.0,64.98,65.38,64.98,65.23,400.0
2025-02-03 12:00:00,65.13,65.14,64.88,65.14,2605.0,65.13,65.14,64.88,65.14,2605.0
2025-02-03 12:30:00,64.8,65.0,64.8,64.93,1071.0,64.8,65.0,64.8,64.93,1071.0
2025-02-03 13:00:00,64.93,64.93,64.82,64.82,587.0,64.93,64.93,64.82,64.82,587.0
2025-02-03 13:30:00,64.83,64.92,64.8,64.92,964.0,64.83,64.92,64.8,64.92,964.0
2025-02-03 14:00:00,64.86,64.89,64.5,64.76,2875.0,64.86,64.89,64.5,64.76,2875.0
2025-02-03 14:30:00,64.59,64.63,64.18,64.46,1927.0,64.59,64.63,64.18,64.46,1927.0
2025-02-03 15:00:00,64.42,64.42,63.99,64.03,1961.0,64.42,64.42,63.99,64.03,1961.0
2025-02-03 15:30:00,64.02,64.03,63.49,63.49,4675.0,64.02,64.03,63.49,63.49,4675.0
2025-02-04 09:30:00,64.25,64.42,64.25,64.42,200.0,64.25,64.42,64.25,64.42,200.0
2025-02-04 10:00:00,64.5,65.03,64.46,65.03,1100.0,64.5,65.03,64.46,65.03,1100.0
2025-02-04 10:30:00,64.83,64.88,64.45,64.88,812.0,64.83,64.88,64.45,64.88,812.0
2025-02-04 11:00:00,65.0,65.15,64.9,65.15,868.0,65.0,65.15,64.9,65.15,868.0
2025-02-04 11:30:00,65.22,65.41,65.17,65.4,1273.0,65.22,65.41,65.17,65.4,1273.0
2025-02-04 12:00:00,65.46,65.5,65.24,65.39,3702.0,65.46,65.5,65.24,65.39,3702.0
2025-02-04 12:30:00,65.45,65.97,65.45,65.87,1800.0,65.45,65.97,65.45,65.87,1800.0
2025-02-04 13:00:00,65.85,65.85,65.77,65.83,333.0,65.85,65.85,65.77,65.83,333.0
2025-02-04 13:30:00,65.58,65.68,65.56,65.56,725.0,65.58,65.68,65.56,65.56,725.0
2025-02-04 14:00:00,65.45,65.64,65.45,65.55,2837.0,65.45,65.64,65.45,65.55,2837.0
2025-02-04 14:30:00,65.42,65.73,65.42,65.57,800.0,65.42,65.73,65.42,65.57,800.0
2025-02-04 15:00:00,65.56,65.76,65.44,65.55,1600.0,65.56,65.76,65.44,65.55,1600.0
2025-02-04 15:30:00,65.56,66.28,65.56,66.25,6536.0,65.56,66.28,65.56,66.25,6536.0
2025-02-05 09:30:00,65.81,65.81,64.74,64.74,1270.0,65.81,65.81,64.74,64.74,1270.0
2025-02-05 10:00:00,65.57,66.62,65.37,66.62,2157.0,65.57,66.62,65.37,66.62,2157.0
2025-02-05 10:30:00,66.78,67.14,66.7,67.11,956.0,66.78,67.14,66.7,67.11,956.0
2025-02-05 11:00:00,67.27,67.57,67.27,67.57,1000.0,67.27,67.57,67.27,67.57,1000.0
2025-02-05 11:30:00,67.57,67.74,67.41,67.41,1288.0,67.57,67.74,67.41,67.41,1288.0
2025-02-05 12:00:00,67.49,67.73,67.46,67.52,500.0,67.49,67.73,67.46,67.52,500.0
2025-02-05 12:30:00,67.18,67.26,66.85,66.85,2660.0,67.18,67.26,66.85,66.85,2660.0
2025-02-05 13:00:00,66.84,66.95,66.84,66.84,1376.0,66.84,66.95,66.84,66.84,1376.0
2025-02-05 13:30:00,66.76,66.76,66.56,66.56,556.0,66.76,66.76,66.56,66.56,556.0
2025-02-05 14:00:00,66.73,67.05,66.73,66.74,729.0,66.73,67.05,66.73,66.74,729.0
2025-02-05 14:30:00,66.82,66.82,66.7,66.7,510.0,66.82,66.82,66.7,66.7,510.0
2025-02-05 15:00:00,66.73,66.91,66.42,66.42,1947.0,66.73,66.91,66.42,66.42,1947.0
2025-02-05 15:30:00,66.26,66.67,66.14,66.45,4008.0,66.26,66.67,66.14,66.45,4008.0
2025-02-06 09:30:00,66.25,66.48,61.1,61.78,12068.0,66.25,66.48,61.1,61.78,12068.0
2025-02-06 10:00:00,61.46,63.12,61.2,62.11,9699.0,61.46,63.12,61.2,62.11,9699.0
2025-02-06 10:30:00,62.34,62.95,61.88,62.14,5778.0,62.34,62.95,61.88,62.14,5778.0
2025-02-06 11:00:00,62.22,62.26,61.36,61.68,3325.0,62.22,62.26,61.36,61.68,3325.0
2025-02-06 11:30:00,61.73,61.87,61.54,61.87,2325.0,61.73,61.87,61.54,61.87,2325.0
2025-02-06 12:00:00,61.89,62.29,61.79,61.79,990.0,61.89,62.29,61.79,61.79,990.0
2025-02-06 12:30:00,61.79,62.0,61.68,62.0,1067.0,61.79,62.0,61.68,62.0,1067.0
2025-02-06 13:00:00,62.03,62.04,61.6,61.6,1964.0,62.03,62.04,61.6,61.6,1964.0
2025-02-06 13:30:00,61.57,61.59,60.62,61.1,7008.0,61.57,61.59,60.62,61.1,7008.0
2025-02-06 14:00:00,61.01,61.05,60.79,60.79,2148.0,61.01,61.05,60.79,60.79,2148.0
2025-02-06 14:30:00,60.65,60.76,60.54,60.76,2791.0,60.65,60.76,60.54,60.76,2791.0
2025-02-06 15:00:00,60.46,61.13,60.46,60.7,9368.0,60.46,61.13,60.46,60.7,9368.0
2025-02-06 15:30:00,60.6,61.15,60.26,60.47,38413.0,60.6,61.15,60.26,60.47,38413.0
2025-02-07 09:30:00,58.51,58.83,52.07,52.25,56198.0,58.51,58.83,52.07,52.25,56198.0
2025-02-07 10:00:00,52.0,52.0,50.61,51.25,38376.0,52.0,52.0,50.61,51.25,38376.0
2025-02-07 10:30:00,51.25,53.4,51.17,52.99,20233.0,51.25,53.4,51.17,52.99,20233.0
2025-02-07 11:00:00,52.98,52.98,51.88,52.09,13936.0,52.98,52.98,51.88,52.09,13936.0
2025-02-07 11:30:00,52.18,52.25,51.49,51.85,8348.0,52.18,52.25,51.49,51.85,8348.0
2025-02-07 12:00:00,51.85,51.85,51.43,51.72,4898.0,51.85,51.85,51.43,51.72,4898.0
2025-02-07 12:30:00,51.76,51.91,51.39,51.47,9235.0,51.76,51.91,51.39,51.47,9235.0
2025-02-07 13:00:00,51.49,52.47,51.47,52.47,10006.0,51.49,52.47,51.47,52.47,10006.0
2025-02-07 13:30:00,52.49,52.58,52.06,52.06,9187.0,52.49,52.58,52.06,52.06,9187.0
2025-02-07 14:00:00,52.05,52.06,51.67,52.02,8439.0,52.05,52.06,51.67,52.02,8439.0
2025-02-07 14:30:00,51.96,53.19,51.95,53.19,6478.0,51.96,53.19,51.95,53.19,6478.0
2025-02-07 15:00:00,53.17,54.57,52.94,54.09,13338.0,53.17,54.57,52.94,54.09,13338.0
2025-02-07 15:30:00,53.93,54.8,53.67,54.57,23115.0,53.93,54.8,53.67,54.57,23115.0
2025-02-10 09:30:00,39.95,40.04,36.77,36.77,159043.0,39.95,40.04,36.77,36.77,159043.0
2025-02-10 10:00:00,36.98,37.34,36.01,36.5,114741.0,36.98,37.34,36.01,36.5,114741.0
2025-02-10 10:30:00,36.66,38.2,36.6,37.43,149203.0,36.66,38.2,36.6,37.43,149203.0
2025-02-10 11:00:00,37.44,37.67,37.17,37.2,37001.0,37.44,37.67,37.17,37.2,37001.0
2025-02-10 11:30:00,37.19,37.5,36.58,37.41,41283.0,37.19,37.5,36.58,37.41,41283.0
2025-02-10 12:00:00,37.45,38.15,37.45,37.69,21250.0,37.45,38.15,37.45,37.69,21250.0
2025-02-10 12:30:00,37.5,38.49,37.49,38.09,40180.0,37.5,38.49,37.49,38.09,40180.0
2025-02-10 13:00:00,38.08,38.4,37.92,38.25,33787.0,38.08,38.4,37.92,38.25,33787.0
2025-02-10 13:30:00,38.24,38.3,37.67,37.67,31913.0,38.24,38.3,37.67,37.67,31913.0
2025-02-10 14:00:00,37.6,38.04,37.47,37.98,43876.0,37.6,38.04,37.47,37.98,43876.0
2025-02-10 14:30:00,37.93,38.07,37.46,37.83,20112.0,37.93,38.07,37.46,37.83,20112.0
2025-02-10 15:00:00,37.88,37.93,36.83,37.76,55939.0,37.88,37.93,36.83,37.76,55939.0
2025-02-10 15:30:00,37.74,38.0,37.29,37.56,93051.0,37.74,38.0,37.29,37.56,93051.0
2025-02-11 09:30:00,37.18,38.0,36.7,36.7,36999.0,37.18,38.0,36.7,36.7,36999.0
2025-02-11 10:00:00,36.85,37.5,36.6,36.97,33963.0,36.85,37.5,36.6,36.97,33963.0
2025-02-11 10:30:00,37.16,37.19,36.77,37.17,10291.0,37.16,37.19,36.77,37.17,10291.0
2025-02-11 11:00:00,37.09,37.11,36.87,36.89,6726.0,37.09,37.11,36.87,36.89,6726.0
2025-02-11 11:30:00,36.9,37.0,36.7,36.7,10076.0,36.9,37.0,36.7,36.7,10076.0
2025-02-11 12:00:00,36.64,36.64,36.2,36.5,17465.0,36.64,36.64,36.2,36.5,17465.0
2025-02-11 12:30:00,36.49,36.49,35.97,36.09,11637.0,36.49,36.49,35.97,36.09,11637.0
2025-02-11 13:00:00,36.06,36.65,36.06,36.5,7064.0,36.06,36.65,36.06,36.5,7064.0
2025-02-11 13:30:00,36.49,37.34,36.49,37.25,16325.0,36.49,37.34,36.49,37.25,16325.0
2025-02-11 14:00:00,37.25,37.77,37.25,37.59,17415.0,37.25,37.77,37.25,37.59,17415.0
2025-02-11 14:30:00,37.62,38.04,37.6,38.02,7884.0,37.62,38.04,37.6,38.02,7884.0
2025-02-11 15:00:00,38.02,38.05,37.5,37.72,9757.0,38.02,38.05,37.5,37.72,9757.0
2025-02-11 15:30:00,37.67,38.21,37.45,38.18,15072.0,37.67,38.21,37.45,38.18,15072.0
2025-02-12 09:30:00,36.94,37.39,36.3,36.41,15093.0,36.94,37.39,36.3,36.41,15093.0
2025-02-12 10:00:00,36.51,36.65,36.15,36.32,11195.0,36.51,36.65,36.15,36.32,11195.0
2025-02-12 10:30:00,36.33,36.33,36.05,36.24,10420.0,36.33,36.33,36.05,36.24,10420.0
2025-02-12 11:00:00,36.13,36.44,35.93,36.39,7925.0,36.13,36.44,35.93,36.39,7925.0
2025-02-12 11:30:00,36.45,36.64,36.35,36.63,3909.0,36.45,36.64,36.35,36.63,3909.0
2025-02-12 12:00:00,36.78,36.9,36.62,36.7,4262.0,36.78,36.9,36.62,36.7,4262.0
2025-02-12 12:30:00,36.69,37.55,36.69,37.54,7784.0,36.69,37.55,36.69,37.54,7784.0
2025-02-12 13:00:00,37.54,37.64,37.06,37.08,5583.0,37.54,37.64,37.06,37.08,5583.0
2025-02-12 13:30:00,37.07,37.07,36.9,36.9,1500.0,37.07,37.07,36.9,36.9,1500.0
2025-02-12 14:00:00,36.86,36.89,36.68,36.79,5078.0,36.86,36.89,36.68,36.79,5078.0
2025-02-12 14:30:00,36.84,36.97,36.79,36.94,3309.0,36.84,36.97,36.79,36.94,3309.0
2025-02-12 15:00:00,37.05,37.26,36.7,36.89,11523.0,37.05,37.26,36.7,36.89,11523.0
2025-02-12 15:30:00,36.85,36.85,36.47,36.64,29260.0,36.85,36.85,36.47,36.64,29260.0
2025-02-13 09:30:00,37.0,37.3,36.82,36.98,9729.0,37.0,37.3,36.82,36.98,9729.0
2025-02-13 10:00:00,36.96,37.5,36.95,37.0,9561.0,36.96,37.5,36.95,37.0,9561.0
2025-02-13 10:30:00,37.01,37.01,36.28,36.28,11756.0,37.01,37.01,36.28,36.28,11756.0
2025-02-13 11:00:00,36.27,36.37,36.15,36.34,4802.0,36.27,36.37,36.15,36.34,4802.0
2025-02-13 11:30:00,36.54,36.62,36.38,36.39,1610.0,36.54,36.62,36.38,36.39,1610.0
2025-02-13 12:00:00,36.4,36.75,36.38,36.74,2564.0,36.4,36.75,36.38,36.74,2564.0
2025-02-13 12:30:00,36.64,36.8,36.64,36.76,1647.0,36.64,36.8,36.64,36.76,1647.0
2025-02-13 13:00:00,36.53,36.53,36.18,36.31,2505.0,36.53,36.53,36.18,36.31,2505.0
2025-02-13 13:30:00,36.41,36.58,36.41,36.5,1940.0,36.41,36.58,36.41,36.5,1940.0
2025-02-13 14:00:00,36.52,36.71,36.52,36.7,2594.0,36.52,36.71,36.52,36.7,2594.0
2025-02-13 14:30:00,36.95,37.28,36.94,37.26,8290.0,36.95,37.28,36.94,37.26,8290.0
2025-02-13 15:00:00,37.2,37.27,37.09,37.16,10492.0,37.2,37.27,37.09,37.16,10492.0
2025-02-13 15:30:00,37.13,37.13,36.66,36.71,13243.0,37.13,37.13,36.66,36.71,13243.0
2025-02-14 09:30:00,36.61,36.72,36.18,36.46,5699.0,36.61,36.72,36.18,36.46,5699.0
2025-02-14 10:00:00,36.64,37.07,36.61,36.98,7186.0,36.64,37.07,36.61,36.98,7186.0
2025-02-14 10:30:00,37.1,37.19,36.84,36.84,3673.0,37.1,37.19,36.84,36.84,3673.0
2025-02-14 11:00:00,36.87,37.16,36.82,37.09,2410.0,36.87,37.16,36.82,37.09,2410.0
2025-02-14 11:30:00,37.11,37.11,36.76,36.84,2380.0,37.11,37.11,36.76,36.84,2380.0
2025-02-14 12:00:00,36.65,36.65,36.29,36.58,2170.0,36.65,36.65,36.29,36.58,2170.0
2025-02-14 12:30:00,36.46,36.63,36.46,36.63,3326.0,36.46,36.63,36.46,36.63,3326.0
2025-02-14 13:00:00,36.62,36.66,36.56,36.66,1874.0,36.62,36.66,36.56,36.66,1874.0
2025-02-14 13:30:00,36.7,36.86,36.66,36.86,5362.0,36.7,36.86,36.66,36.86,5362.0
2025-02-14 14:00:00,36.79,37.1,36.75,36.95,4675.0,36.79,37.1,36.75,36.95,4675.0
2025-02-14 14:30:00,36.97,37.1,36.88,36.91,3100.0,36.97,37.1,36.88,36.91,3100.0
2025-02-14 15:00:00,36.88,37.04,36.8,36.99,5392.0,36.88,37.04,36.8,36.99,5392.0
2025-02-14 15:30:00,36.96,37.43,36.84,37.37,12835.0,36.96,37.43,36.84,37.37,12835.0
2025-02-18 09:30:00,37.45,37.75,36.74,37.4,13601.0,37.45,37.75,36.74,37.4,13601.0
2025-02-18 10:00:00,37.32,37.6,37.0,37.32,9327.0,37.32,37.6,37.0,37.32,9327.0
2025-02-18 10:30:00,37.25,37.59,37.12,37.2,5227.0,37.25,37.59,37.12,37.2,5227.0
2025-02-18 11:00:00,37.27,37.42,37.19,37.38,4444.0,37.27,37.42,37.19,37.38,4444.0
2025-02-18 11:30:00,37.38,37.38,37.0,37.02,3222.0,37.38,37.38,37.0,37.02,3222.0
2025-02-18 12:00:00,37.12,37.17,37.04,37.11,1593.0,37.12,37.17,37.04,37.11,1593.0
2025-02-18 12:30:00,37.16,37.34,37.14,37.23,2006.0,37.16,37.34,37.14,37.23,2006.0
2025-02-18 13:00:00,37.31,37.31,36.96,36.96,4645.0,37.31,37.31,36.96,36.96,4645.0
2025-02-18 13:30:00,36.91,37.02,36.91,37.01,1623.0,36.91,37.02,36.91,37.01,1623.0
2025-02-18 14:00:00,37.01,37.34,37.0,37.34,3022.0,37.01,37.34,37.0,37.34,3022.0
2025-02-18 14:30:00,37.31,37.48,37.3,37.31,2625.0,37.31,37.48,37.3,37.31,2625.0
2025-02-18 15:00:00,37.27,37.33,37.19,37.19,5830.0,37.27,37.33,37.19,37.19,5830.0
2025-02-18 15:30:00,37.16,37.21,36.29,37.05,19891.0,37.16,37.21,36.29,37.05,19891.0
2025-02-19 09:30:00,37.4,38.0,37.09,37.64,8410.0,37.4,38.0,37.09,37.64,8410.0
2025-02-19 10:00:00,37.64,37.64,37.27,37.3,5002.0,37.64,37.64,37.27,37.3,5002.0
2025-02-19 10:30:00,37.18,37.29,37.12,37.22,4370.0,37.18,37.29,37.12,37.22,4370.0
2025-02-19 11:00:00,37.65,37.71,37.6,37.6,5739.0,37.65,37.71,37.6,37.6,5739.0
2025-02-19 11:30:00,37.51,37.53,37.44,37.46,1350.0,37.51,37.53,37.44,37.46,1350.0
2025-02-19 12:00:00,37.44,37.5,37.2,37.22,2961.0,37.44,37.5,37.2,37.22,2961.0
2025-02-19 12:30:00,37.23,37.31,37.13,37.23,7336.0,37.23,37.31,37.13,37.23,7336.0
2025-02-19 13:00:00,37.14,37.4,37.04,37.35,3320.0,37.14,37.4,37.04,37.35,3320.0
2025-02-19 13:30:00,37.3,37.49,37.3,37.43,1381.0,37.3,37.49,37.3,37.43,1381.0
2025-02-19 14:00:00,37.48,37.68,37.45,37.61,2500.0,37.48,37.68,37.45,37.61,2500.0
2025-02-19 14:30:00,37.83,38.09,37.83,38.03,5754.0,37.83,38.09,37.83,38.03,5754.0
2025-02-19 15:00:00,37.93,37.93,37.52,37.63,11732.0,37.93,37.93,37.52,37.63,11732.0
2025-02-19 15:30:00,37.65,37.92,37.49,37.92,7743.0,37.65,37.92,37.49,37.92,7743.0
2025-02-20 09:30:00,37.99,39.76,37.99,39.6,25392.0,37.99,39.76,37.99,39.6,25392.0
2025-02-20 10:00:00,39.46,39.66,39.0,39.6,27708.0,39.46,39.66,39.0,39.6,27708.0
2025-02-20 10:30:00,39.59,39.59,38.61,38.61,12401.0,39.59,39.59,38.61,38.61,12401.0
2025-02-20 11:00:00,38.83,38.97,38.51,38.67,3000.0,38.83,38.97,38.51,38.67,3000.0
2025-02-20 11:30:00,38.69,38.75,38.34,38.34,3761.0,38.69,38.75,38.34,38.34,3761.0
2025-02-20 12:00:00,38.36,38.79,38.36,38.77,5411.0,38.36,38.79,38.36,38.77,5411.0
2025-02-20 12:30:00,38.66,38.79,38.47,38.47,8359.0,38.66,38.79,38.47,38.47,8359.0
2025-02-20 13:00:00,38.44,38.48,38.33,38.37,2804.0,38.44,38.48,38.33,38.37,2804.0
2025-02-20 13:30:00,38.29,38.55,38.25,38.55,2700.0,38.29,38.55,38.25,38.55,2700.0
2025-02-20 14:00:00,38.62,38.8,38.56,38.57,2500.0,38.62,38.8,38.56,38.57,2500.0
2025-02-20 14:30:00,38.51,38.66,38.4,38.54,5721.0,38.51,38.66,38.4,38.54,5721.0
2025-02-20 15:00:00,38.47,38.52,38.32,38.34,7514.0,38.47,38.52,38.32,38.34,7514.0
2025-02-20 15:30:00,38.35,38.71,38.35,38.7,17630.0,38.35,38.71,38.35,38.7,17630.0
2025-02-21 09:30:00,38.92,39.38,38.68,39.38,9049.0,38.92,39.38,38.68,39.38,9049.0
2025-02-21 10:00:00,39.31,39.31,38.5,38.5,5001.0,39.31,39.31,38.5,38.5,5001.0
2025-02-21 10:30:00,38.68,38.68,38.32,38.43,3077.0,38.68,38.68,38.32,38.43,3077.0
2025-02-21 11:00:00,38.46,38.57,38.25,38.47,3281.0,38.46,38.57,38.25,38.47,3281.0
2025-02-21 11:30:00,38.52,38.57,38.34,38.56,3060.0,38.52,38.57,38.34,38.56,3060.0
2025-02-21 12:00:00,38.65,38.8,38.57,38.57,6362.0,38.65,38.8,38.57,38.57,6362.0
2025-02-21 12:30:00,38.45,38.45,37.64,37.64,9532.0,38.45,38.45,37.64,37.64,9532.0
2025-02-21 13:00:00,37.6,37.64,37.28,37.46,7626.0,37.6,37.64,37.28,37.46,7626.0
2025-02-21 13:30:00,37.49,37.71,37.44,37.44,4784.0,37.49,37.71,37.44,37.44,4784.0
2025-02-21 14:00:00,37.53,37.56,37.21,37.48,11247.0,37.53,37.56,37.21,37.48,11247.0
2025-02-21 14:30:00,37.5,37.89,37.31,37.41,12786.0,37.5,37.89,37.31,37.41,12786.0
2025-02-21 15:00:00,37.48,37.54,37.36,37.54,8442.0,37.48,37.54,37.36,37.54,8442.0
2025-02-21 15:30:00,37.55,37.71,37.07,37.07,13912.0,37.55,37.71,37.07,37.07,13912.0
2025-02-24 09:30:00,37.01,37.47,36.16,36.21,8193.0,37.01,37.47,36.16,36.21,8193.0
2025-02-24 10:00:00,36.12,36.19,35.33,35.98,5964.0,36.12,36.19,35.33,35.98,5964.0
2025-02-24 10:30:00,35.76,35.86,35.41,35.5,6526.0,35.76,35.86,35.41,35.5,6526.0
2025-02-24 11:00:00,35.49,36.42,35.49,36.4,4238.0,35.49,36.42,35.49,36.4,4238.0
2025-02-24 11:30:00,36.41,36.64,36.29,36.35,5659.0,36.41,36.64,36.29,36.35,5659.0
2025-02-24 12:00:00,36.41,36.73,36.41,36.66,1425.0,36.41,36.73,36.41,36.66,1425.0
2025-02-24 12:30:00,36.89,36.93,36.74,36.86,1867.0,36.89,36.93,36.74,36.86,1867.0
2025-02-24 13:00:00,36.88,37.08,36.87,36.98,1200.0,36.88,37.08,36.87,36.98,1200.0
2025-02-24 13:30:00,36.95,37.09,36.77,36.77,1426.0,36.95,37.09,36.77,36.77,1426.0
2025-02-24 14:00:00,36.71,36.71,36.52,36.52,1000.0,36.71,36.71,36.52,36.52,1000.0
2025-02-24 14:30:00,36.56,36.71,36.56,36.69,3235.0,36.56,36.71,36.56,36.69,3235.0
2025-02-24 15:00:00,36.65,36.93,36.59,36.83,3350.0,36.65,36.93,36.59,36.83,3350.0
2025-02-24 15:30:00,36.83,37.01,36.66,36.69,10198.0,36.83,37.01,36.66,36.69,10198.0
2025-02-25 09:30:00,36.52,36.8,36.34,36.49,6527.0,36.52,36.8,36.34,36.49,6527.0
2025-02-25 10:00:00,36.47,36.47,35.8,36.07,5537.0,36.47,36.47,35.8,36.07,5537.0
2025-02-25 10:30:00,36.1,37.0,36.09,37.0,2579.0,36.1,37.0,36.09,37.0,2579.0
2025-02-25 11:00:00,37.21,37.27,36.82,36.82,2979.0,37.21,37.27,36.82,36.82,2979.0
2025-02-25 11:30:00,36.6,37.07,36.5,37.07,2044.0,36.6,37.07,36.5,37.07,2044.0
2025-02-25 12:00:00,37.08,37.08,36.81,36.88,2990.0,37.08,37.08,36.81,36.88,2990.0
2025-02-25 12:30:00,37.05,37.25,37.02,37.25,4318.0,37.05,37.25,37.02,37.25,4318.0
2025-02-25 13:00:00,37.4,37.41,37.01,37.01,2927.0,37.4,37.41,37.01,37.01,2927.0
2025-02-25 13:30:00,36.92,36.98,36.84,36.84,2715.0,36.92,36.98,36.84,36.84,2715.0
2025-02-25 14:00:00,36.82,36.82,36.35,36.35,4149.0,36.82,36.82,36.35,36.35,4149.0
2025-02-25 14:30:00,36.35,36.61,36.34,36.52,5472.0,36.35,36.61,36.34,36.52,5472.0
2025-02-25 15:00:00,36.57,37.1,36.57,36.93,10301.0,36.57,37.1,36.57,36.93,10301.0
2025-02-25 15:30:00,36.97,37.15,36.76,36.83,15162.0,36.97,37.15,36.76,36.83,15162.0
2025-02-26 09:30:00,37.8,38.65,37.5,38.38,4179.0,37.8,38.65,37.5,38.38,4179.0
2025-02-26 10:00:00,38.46,38.62,38.01,38.01,3488.0,38.46,38.62,38.01,38.01,3488.0
2025-02-26 10:30:00,38.11,38.42,37.93,38.38,2305.0,38.11,38.42,37.93,38.38,2305.0
2025-02-26 11:00:00,38.53,39.17,38.53,38.9,4685.0,38.53,39.17,38.53,38.9,4685.0
2025-02-26 11:30:00,38.83,39.05,38.79,38.95,4373.0,38.83,39.05,38.79,38.95,4373.0
2025-02-26 12:00:00,38.97,39.17,38.93,39.17,4184.0,38.97,39.17,38.93,39.17,4184.0
2025-02-26 12:30:00,39.18,39.18,38.66,38.75,4949.0,39.18,39.18,38.66,38.75,4949.0
2025-02-26 13:00:00,38.71,38.71,38.5,38.63,1400.0,38.71,38.71,38.5,38.63,1400.0
2025-02-26 13:30:00,38.6,38.84,38.53,38.69,4318.0,38.6,38.84,38.53,38.69,4318.0
2025-02-26 14:00:00,38.71,38.78,38.45,38.45,3015.0,38.71,38.78,38.45,38.45,3015.0
2025-02-26 14:30:00,38.36,38.79,38.33,38.52,5154.0,38.36,38.79,38.33,38.52,5154.0
2025-02-26 15:00:00,38.48,38.95,38.42,38.77,7378.0,38.48,38.95,38.42,38.77,7378.0
2025-02-26 15:30:00,38.55,39.03,38.43,38.87,11646.0,38.55,39.03,38.43,38.87,11646.0
2025-02-27 09:30:00,39.52,39.52,37.17,37.2,9121.0,39.52,39.52,37.17,37.2,9121.0
2025-02-27 10:00:00,37.06,37.42,36.75,37.25,4481.0,37.06,37.42,36.75,37.25,4481.0
2025-02-27 10:30:00,37.18,37.18,36.53,36.56,2600.0,37.18,37.18,36.53,36.56,2600.0
2025-02-27 11:00:00,36.62,36.94,36.62,36.9,2898.0,36.62,36.94,36.62,36.9,2898.0
2025-02-27 11:30:00,36.8,36.88,36.33,36.33,4748.0,36.8,36.88,36.33,36.33,4748.0
2025-02-27 12:00:00,36.37,36.51,36.2,36.51,4387.0,36.37,36.51,36.2,36.51,4387.0
2025-02-27 12:30:00,36.47,36.47,36.17,36.29,1981.0,36.47,36.47,36.17,36.29,1981.0
2025-02-27 13:00:00,36.3,36.42,36.3,36.36,665.0,36.3,36.42,36.3,36.36,665.0
2025-02-27 13:30:00,36.33,36.33,36.22,36.22,800.0,36.33,36.33,36.22,36.22,800.0
2025-02-27 14:00:00,36.18,36.24,35.66,35.66,9806.0,36.18,36.24,35.66,35.66,9806.0
2025-02-27 14:30:00,35.58,35.67,35.5,35.56,4784.0,35.58,35.67,35.5,35.56,4784.0
2025-02-27 15:00:00,35.54,35.56,35.28,35.3,7557.0,35.54,35.56,35.28,35.3,7557.0
2025-02-27 15:30:00,35.35,35.35,34.99,35.01,17314.0,35.35,35.35,34.99,35.01,17314.0
2025-02-28 09:30:00,34.86,35.76,34.29,35.76,9225.0,34.86,35.76,34.29,35.76,9225.0
2025-02-28 10:00:00,35.76,37.3,35.67,37.29,8851.0,35.76,37.3,35.67,37.29,8851.0
2025-02-28 10:30:00,37.42,37.44,37.12,37.41,5263.0,37.42,37.44,37.12,37.41,5263.0
2025-02-28 11:00:00,37.48,37.71,37.26,37.36,7736.0,37.48,37.71,37.26,37.36,7736.0
2025-02-28 11:30:00,37.36,37.56,37.31,37.56,1443.0,37.36,37.56,37.31,37.56,1443.0
2025-02-28 12:00:00,37.5,37.52,37.02,37.49,3375.0,37.5,37.52,37.02,37.49,3375.0
2025-02-28 12:30:00,37.39,37.47,37.07,37.16,6570.0,37.39,37.47,37.07,37.16,6570.0
2025-02-28 13:00:00,37.15,37.37,37.09,37.17,3786.0,37.15,37.37,37.09,37.17,3786.0
2025-02-28 13:30:00,37.17,37.61,37.17,37.56,2000.0,37.17,37.61,37.17,37.56,2000.0
2025-02-28 14:00:00,37.52,38.09,37.51,38.06,3666.0,37.52,38.09,37.51,38.06,3666.0
2025-02-28 14:30:00,38.12,38.59,38.08,38.24,4132.0,38.12,38.59,38.08,38.24,4132.0
2025-02-28 15:00:00,38.26,38.34,38.02,38.19,6392.0,38.26,38.34,38.02,38.19,6392.0
2025-02-28 15:30:00,38.18,38.23,37.78,38.19,12882.0,38.18,38.23,37.78,38.19,12882.0
2025-03-03 09:30:00,38.74,38.75,37.04,37.04,5556.0,38.74,38.75,37.04,37.04,5556.0
2025-03-03 10:00:00,36.91,37.42,36.81,37.39,4428.0,36.91,37.42,36.81,37.39,4428.0
2025-03-03 10:30:00,37.46,37.48,36.86,36.88,5652.0,37.46,37.48,36.86,36.88,5652.0
2025-03-03 11:00:00,36.86,37.33,36.85,36.85,2500.0,36.86,37.33,36.85,36.85,2500.0
2025-03-03 11:30:00,36.81,37.13,36.72,37.13,2330.0,36.81,37.13,36.72,37.13,2330.0
2025-03-03 12:00:00,37.14,37.63,37.06,37.63,5678.0,37.14,37.63,37.06,37.63,5678.0
2025-03-03 12:30:00,37.62,37.7,37.27,37.29,4210.0,37.62,37.7,37.27,37.29,4210.0
2025-03-03 13:00:00,37.31,37.33,36.58,36.58,3500.0,37.31,37.33,36.58,36.58,3500.0
2025-03-03 13:30:00,36.51,37.12,36.51,37.12,2715.0,36.51,37.12,36.51,37.12,2715.0
2025-03-03 14:00:00,37.22,37.31,36.74,36.74,3808.0,37.22,37.31,36.74,36.74,3808.0
2025-03-03 14:30:00,36.9,36.99,36.42,36.42,2400.0,36.9,36.99,36.42,36.42,2400.0
2025-03-03 15:00:00,36.36,36.36,35.29,35.31,7482.0,36.36,36.36,35.29,35.31,7482.0
2025-03-03 15:30:00,35.3,35.63,34.97,35.6,19627.0,35.3,35.63,34.97,35.6,19627.0
2025-03-04 09:30:00,35.48,36.56,35.48,35.87,7102.0,35.48,36.56,35.48,35.87,7102.0
2025-03-04 10:00:00,35.74,35.74,34.62,34.83,9115.0,35.74,35.74,34.62,34.83,9115.0
2025-03-04 10:30:00,34.88,35.53,34.88,35.53,2300.0,34.88,35.53,34.88,35.53,2300.0
2025-03-04 11:00:00,35.19,35.46,35.03,35.24,1700.0,35.19,35.46,35.03,35.24,1700.0
2025-03-04 11:30:00,35.36,35.96,35.3,35.96,2110.0,35.36,35.96,35.3,35.96,2110.0
2025-03-04 12:00:00,35.77,36.52,35.65,36.32,2000.0,35.77,36.52,35.65,36.32,2000.0
2025-03-04 12:30:00,36.26,36.56,36.13,36.5,3316.0,36.26,36.56,36.13,36.5,3316.0
2025-03-04 13:00:00,36.47,36.9,36.47,36.65,3490.0,36.47,36.9,36.47,36.65,3490.0
2025-03-04 13:30:00,36.57,37.13,36.57,37.07,3412.0,36.57,37.13,36.57,37.07,3412.0
2025-03-04 14:00:00,37.0,37.22,36.7,36.7,4827.0,37.0,37.22,36.7,36.7,4827.0
2025-03-04 14:30:00,36.81,37.07,36.78,37.04,3762.0,36.81,37.07,36.78,37.04,3762.0
2025-03-04 15:00:00,37.02,37.18,36.93,36.97,5523.0,37.02,37.18,36.93,36.97,5523.0
2025-03-04 15:30:00,36.97,36.97,36.02,36.04,13809.0,36.97,36.97,36.02,36.04,13809.0
2025-03-05 09:30:00,36.58,36.64,35.61,35.81,5592.0,36.58,36.64,35.61,35.81,5592.0
2025-03-05 10:00:00,36.0,36.18,35.52,35.77,3000.0,36.0,36.18,35.52,35.77,3000.0
2025-03-05 10:30:00,35.73,36.38,35.73,36.3,3000.0,35.73,36.38,35.73,36.3,3000.0
2025-03-05 11:00:00,36.2,36.2,35.89,35.97,700.0,36.2,36.2,35.89,35.97,700.0
2025-03-05 11:30:00,35.87,35.87,35.67,35.84,1800.0,35.87,35.87,35.67,35.84,1800.0
2025-03-05 12:00:00,35.85,36.0,35.78,35.89,2500.0,35.85,36.0,35.78,35.89,2500.0
2025-03-05 12:30:00,35.93,36.53,35.93,36.47,2500.0,35.93,36.53,35.93,36.47,2500.0
2025-03-05 13:00:00,36.41,36.54,35.97,36.3,3001.0,36.41,36.54,35.97,36.3,3001.0
2025-03-05 13:30:00,36.29,36.47,36.1,36.46,3700.0,36.29,36.47,36.1,36.46,3700.0
2025-03-05 14:00:00,36.59,37.23,36.58,36.86,2956.0,36.59,37.23,36.58,36.86,2956.0
2025-03-05 14:30:00,36.82,36.89,36.61,36.67,7254.0,36.82,36.89,36.61,36.67,7254.0
2025-03-05 15:00:00,36.69,36.84,36.43,36.71,5202.0,36.69,36.84,36.43,36.71,5202.0
2025-03-05 15:30:00,36.66,36.97,36.65,36.87,8032.0,36.66,36.97,36.65,36.87,8032.0
2025-03-06 09:30:00,34.82,35.38,34.0,35.1,7762.0,34.82,35.38,34.0,35.1,7762.0
2025-03-06 10:00:00,34.91,35.93,34.91,35.81,2200.0,34.91,35.93,34.91,35.81,2200.0
2025-03-06 10:30:00,35.73,36.0,35.67,35.68,1710.0,35.73,36.0,35.67,35.68,1710.0
2025-03-06 11:00:00,35.73,35.82,35.63,35.65,2176.0,35.73,35.82,35.63,35.65,2176.0
2025-03-06 11:30:00,35.84,35.84,35.29,35.29,6259.0,35.84,35.84,35.29,35.29,6259.0
2025-03-06 12:00:00,35.32,35.33,34.43,34.43,3850.0,35.32,35.33,34.43,34.43,3850.0
2025-03-06 12:30:00,34.47,34.48,34.07,34.42,2169.0,34.47,34.48,34.07,34.42,2169.0
2025-03-06 13:00:00,34.35,34.35,33.99,34.02,2925.0,34.35,34.35,33.99,34.02,2925.0
2025-03-06 13:30:00,34.04,34.04,33.62,33.62,4431.0,34.04,34.04,33.62,33.62,4431.0
2025-03-06 14:00:00,33.58,33.72,33.3,33.3,1956.0,33.58,33.72,33.3,33.3,1956.0
2025-03-06 14:30:00,33.29,33.74,32.96,32.99,7844.0,33.29,33.74,32.96,32.99,7844.0
2025-03-06 15:00:00,33.05,33.26,32.62,32.7,16300.0,33.05,33.26,32.62,32.7,16300.0
2025-03-06 15:30:00,32.73,32.77,32.28,32.29,25521.0,32.73,32.77,32.28,32.29,25521.0
2025-03-07 09:30:00,32.6,33.07,31.91,32.62,9033.0,32.6,33.07,31.91,32.62,9033.0
2025-03-07 10:00:00,32.58,32.75,31.66,31.66,6029.0,32.58,32.75,31.66,31.66,6029.0
2025-03-07 10:30:00,31.53,31.53,30.92,31.11,13262.0,31.53,31.53,30.92,31.11,13262.0
2025-03-07 11:00:00,31.14,31.33,30.71,30.71,8280.0,31.14,31.33,30.71,30.71,8280.0
2025-03-07 11:30:00,30.71,30.71,30.0,30.43,17843.0,30.71,30.71,30.0,30.43,17843.0
2025-03-07 12:00:00,30.65,30.9,30.44,30.79,6358.0,30.65,30.9,30.44,30.79,6358.0
2025-03-07 12:30:00,30.78,30.93,30.47,30.52,8635.0,30.78,30.93,30.47,30.52,8635.0
2025-03-07 13:00:00,30.63,31.03,30.51,30.51,4945.0,30.63,31.03,30.51,30.51,4945.0
2025-03-07 13:30:00,30.55,31.1,30.55,31.05,4443.0,30.55,31.1,30.55,31.05,4443.0
2025-03-07 14:00:00,31.03,31.79,30.96,31.79,8974.0,31.03,31.79,30.96,31.79,8974.0
2025-03-07 14:30:00,31.83,31.91,31.46,31.85,9066.0,31.83,31.91,31.46,31.85,9066.0
2025-03-07 15:00:00,31.85,32.76,31.81,32.65,16426.0,31.85,32.76,31.81,32.65,16426.0
2025-03-07 15:30:00,32.62,33.52,32.56,33.52,25776.0,32.62,33.52,32.56,33.52,25776.0
2025-03-10 09:30:00,32.6,33.28,32.55,32.84,7443.0,32.6,33.28,32.55,32.84,7443.0
2025-03-10 10:00:00,32.34,32.61,32.14,32.15,4695.0,32.34,32.61,32.14,32.15,4695.0
2025-03-10 10:30:00,32.09,32.4,31.91,32.07,4827.0,32.09,32.4,31.91,32.07,4827.0
2025-03-10 11:00:00,32.14,32.52,32.11,32.52,3560.0,32.14,32.52,32.11,32.52,3560.0
2025-03-10 11:30:00,32.88,33.2,32.81,32.91,3373.0,32.88,33.2,32.81,32.91,3373.0
2025-03-10 12:00:00,32.99,32.99,32.15,32.37,2296.0,32.99,32.99,32.15,32.37,2296.0
2025-03-10 12:30:00,32.5,32.5,31.96,31.96,3496.0,32.5,32.5,31.96,31.96,3496.0
2025-03-10 13:00:00,31.93,32.0,31.56,31.81,6324.0,31.93,32.0,31.56,31.81,6324.0
2025-03-10 13:30:00,31.76,31.9,31.47,31.53,12855.0,31.76,31.9,31.47,31.53,12855.0
2025-03-10 14:00:00,31.49,31.65,31.29,31.41,7899.0,31.49,31.65,31.29,31.41,7899.0
2025-03-10 14:30:00,31.45,31.54,31.06,31.37,8803.0,31.45,31.54,31.06,31.37,8803.0
2025-03-10 15:00:00,31.32,31.66,31.1,31.66,3272.0,31.32,31.66,31.1,31.66,3272.0
2025-03-10 15:30:00,31.47,31.68,31.1,31.45,17726.0,31.47,31.68,31.1,31.45,17726.0
2025-03-11 09:30:00,32.3,32.99,32.11,32.31,8432.0,32.3,32.99,32.11,32.31,8432.0
2025-03-11 10:00:00,32.05,32.78,31.92,32.0,11816.0,32.05,32.78,31.92,32.0,11816.0
2025-03-11 10:30:00,32.11,32.22,31.66,32.0,5152.0,32.11,32.22,31.66,32.0,5152.0
2025-03-11 11:00:00,32.2,32.75,32.11,32.42,4311.0,32.2,32.75,32.11,32.42,4311.0
2025-03-11 11:30:00,32.46,33.11,32.46,32.68,5777.0,32.46,33.11,32.46,32.68,5777.0
2025-03-11 12:00:00,32.58,32.71,32.34,32.63,3300.0,32.58,32.71,32.34,32.63,3300.0
2025-03-11 12:30:00,32.68,32.79,32.45,32.46,2100.0,32.68,32.79,32.45,32.46,2100.0
2025-03-11 13:00:00,32.41,32.41,31.61,31.61,4008.0,32.41,32.41,31.61,31.61,4008.0
2025-03-11 13:30:00,31.54,32.25,31.54,32.18,7094.0,31.54,32.25,31.54,32.18,7094.0
2025-03-11 14:00:00,32.2,32.92,32.2,32.62,23680.0,32.2,32.92,32.2,32.62,23680.0
2025-03-11 14:30:00,32.56,33.13,32.43,33.06,10232.0,32.56,33.13,32.43,33.06,10232.0
2025-03-11 15:00:00,32.94,32.94,32.36,32.47,7458.0,32.94,32.94,32.36,32.47,7458.0
2025-03-11 15:30:00,32.36,32.47,32.15,32.19,11677.0,32.36,32.47,32.15,32.19,11677.0
2025-03-12 09:30:00,33.66,34.03,32.68,33.24,7521.0,33.66,34.03,32.68,33.24,7521.0
2025-03-12 10:00:00,33.13,33.63,32.67,33.13,7152.0,33.13,33.63,32.67,33.13,7152.0
2025-03-12 10:30:00,33.06,33.29,32.78,32.88,7099.0,33.06,33.29,32.78,32.88,7099.0
2025-03-12 11:00:00,32.74,32.9,32.37,32.9,3089.0,32.74,32.9,32.37,32.9,3089.0
2025-03-12 11:30:00,32.85,33.82,32.85,33.49,17475.0,32.85,33.82,32.85,33.49,17475.0
2025-03-12 12:00:00,33.32,33.88,33.21,33.58,6910.0,33.32,33.88,33.21,33.58,6910.0
2025-03-12 12:30:00,33.66,33.76,33.11,33.11,4109.0,33.66,33.76,33.11,33.11,4109.0
2025-03-12 13:00:00,33.19,33.42,33.12,33.3,2429.0,33.19,33.42,33.12,33.3,2429.0
2025-03-12 13:30:00,33.35,33.51,33.13,33.13,2572.0,33.35,33.51,33.13,33.13,2572.0
2025-03-12 14:00:00,33.2,33.76,33.2,33.76,2694.0,33.2,33.76,33.2,33.76,2694.0
2025-03-12 14:30:00,33.81,34.0,33.72,33.94,2102.0,33.81,34.0,33.72,33.94,2102.0
2025-03-12 15:00:00,33.99,34.3,33.97,33.99,6067.0,33.99,34.3,33.97,33.99,6067.0
2025-03-12 15:30:00,33.88,33.95,33.66,33.86,15662.0,33.88,33.95,33.66,33.86,15662.0
2025-03-13 09:30:00,33.74,33.74,32.58,32.58,6887.0,33.74,33.74,32.58,32.58,6887.0
2025-03-13 10:00:00,32.38,33.39,32.22,33.19,9444.0,32.38,33.39,32.22,33.19,9444.0
2025-03-13 10:30:00,33.16,33.32,33.05,33.08,2468.0,33.16,33.32,33.05,33.08,2468.0
2025-03-13 11:00:00,33.25,33.25,32.89,32.9,3500.0,33.25,33.25,32.89,32.9,3500.0
2025-03-13 11:30:00,32.91,33.14,32.69,32.73,5247.0,32.91,33.14,32.69,32.73,5247.0
2025-03-13 12:00:00,32.7,32.86,32.58,32.83,6198.0,32.7,32.86,32.58,32.83,6198.0
2025-03-13 12:30:00,32.9,33.09,32.56,32.65,4784.0,32.9,33.09,32.56,32.65,4784.0
2025-03-13 13:00:00,32.68,32.73,32.21,32.36,5799.0,32.68,32.73,32.21,32.36,5799.0
2025-03-13 13:30:00,32.38,32.45,32.3,32.35,4089.0,32.38,32.45,32.3,32.35,4089.0
2025-03-13 14:00:00,32.35,32.95,32.35,32.84,5128.0,32.35,32.95,32.35,32.84,5128.0
2025-03-13 14:30:00,32.88,32.99,32.79,32.91,6480.0,32.88,32.99,32.79,32.91,6480.0
2025-03-13 15:00:00,32.87,33.15,32.61,32.63,6863.0,32.87,33.15,32.61,32.63,6863.0
2025-03-13 15:30:00,32.61,32.73,32.38,32.69,16556.0,32.61,32.73,32.38,32.69,16556.0
2025-03-14 09:30:00,37.0,38.1,35.71,35.99,103417.0,37.0,38.1,35.71,35.99,103417.0
2025-03-14 10:00:00,35.87,38.25,35.61,37.44,54402.0,35.87,38.25,35.61,37.44,54402.0
2025-03-14 10:30:00,37.52,37.86,37.05,37.86,20790.0,37.52,37.86,37.05,37.86,20790.0
2025-03-14 11:00:00,38.03,38.69,37.95,38.43,26530.0,38.03,38.69,37.95,38.43,26530.0
2025-03-14 11:30:00,38.43,39.02,38.43,39.02,21858.0,38.43,39.02,38.43,39.02,21858.0
2025-03-14 12:00:00,38.93,38.93,38.17,38.18,23679.0,38.93,38.93,38.17,38.18,23679.0
2025-03-14 12:30:00,38.06,38.87,38.05,38.68,8391.0,38.06,38.87,38.05,38.68,8391.0
2025-03-14 13:00:00,38.61,38.73,38.19,38.23,8827.0,38.61,38.73,38.19,38.23,8827.0
2025-03-14 13:30:00,38.28,38.71,38.28,38.56,5510.0,38.28,38.71,38.28,38.56,5510.0
2025-03-14 14:00:00,38.61,39.0,38.42,38.85,19230.0,38.61,39.0,38.42,38.85,19230.0
2025-03-14 14:30:00,38.85,39.2,38.59,38.73,16775.0,38.85,39.2,38.59,38.73,16775.0
2025-03-14 15:00:00,38.86,39.17,38.86,39.07,12001.0,38.86,39.17,38.86,39.07,12001.0
2025-03-14 15:30:00,39.05,39.77,39.04,39.61,54363.0,39.05,39.77,39.04,39.61,54363.0
2025-03-17 09:30:00,39.61,40.58,39.12,40.17,18776.0,39.61,40.58,39.12,40.17,18776.0
2025-03-17 10:00:00,40.11,40.11,38.5,38.51,9014.0,40.11,40.11,38.5,38.51,9014.0
2025-03-17 10:30:00,38.43,38.79,38.23,38.28,6396.0,38.43,38.79,38.23,38.28,6396.0
2025-03-17 11:00:00,38.48,39.06,38.48,38.72,3397.0,38.48,39.06,38.48,38.72,3397.0
2025-03-17 11:30:00,38.76,38.97,38.76,38.83,1942.0,38.76,38.97,38.76,38.83,1942.0
2025-03-17 12:00:00,38.77,39.15,38.69,38.77,2680.0,38.77,39.15,38.69,38.77,2680.0
2025-03-17 12:30:00,38.82,38.89,38.48,38.57,3852.0,38.82,38.89,38.48,38.57,3852.0
2025-03-17 13:00:00,38.58,38.97,38.54,38.8,2066.0,38.58,38.97,38.54,38.8,2066.0
2025-03-17 13:30:00,38.73,39.23,38.73,39.18,3602.0,38.73,39.23,38.73,39.18,3602.0
2025-03-17 14:00:00,39.34,39.48,39.15,39.43,3432.0,39.34,39.48,39.15,39.43,3432.0
2025-03-17 14:30:00,39.42,39.51,39.36,39.47,2390.0,39.42,39.51,39.36,39.47,2390.0
2025-03-17 15:00:00,39.36,39.6,39.36,39.55,3460.0,39.36,39.6,39.36,39.55,3460.0
2025-03-17 15:30:00,39.65,39.73,39.36,39.4,18163.0,39.65,39.73,39.36,39.4,18163.0
2025-03-18 09:30:00,39.29,39.29,38.04,38.19,7634.0,39.29,39.29,38.04,38.19,7634.0
2025-03-18 10:00:00,38.18,39.05,38.18,38.66,4994.0,38.18,39.05,38.18,38.66,4994.0
2025-03-18 10:30:00,38.62,39.12,38.52,38.95,4435.0,38.62,39.12,38.52,38.95,4435.0
2025-03-18 11:00:00,38.65,38.97,38.46,38.77,3035.0,38.65,38.97,38.46,38.77,3035.0
2025-03-18 11:30:00,38.69,38.69,38.03,38.16,4390.0,38.69,38.69,38.03,38.16,4390.0
2025-03-18 12:00:00,38.32,38.44,38.13,38.39,4756.0,38.32,38.44,38.13,38.39,4756.0
2025-03-18 12:30:00,38.59,39.54,38.58,39.54,4680.0,38.59,39.54,38.58,39.54,4680.0
2025-03-18 13:00:00,39.45,39.73,39.1,39.14,4105.0,39.45,39.73,39.1,39.14,4105.0
2025-03-18 13:30:00,39.21,39.42,38.95,39.09,4451.0,39.21,39.42,38.95,39.09,4451.0
2025-03-18 14:00:00,38.88,38.88,38.56,38.56,2096.0,38.88,38.88,38.56,38.56,2096.0
2025-03-18 14:30:00,38.67,38.88,38.19,38.57,7857.0,38.67,38.88,38.19,38.57,7857.0
2025-03-18 15:00:00,38.54,38.72,38.38,38.38,7146.0,38.54,38.72,38.38,38.38,7146.0
2025-03-18 15:30:00,38.4,38.67,38.28,38.66,14632.0,38.4,38.67,38.28,38.66,14632.0
2025-03-19 09:30:00,39.06,39.47,38.87,39.25,1400.0,39.06,39.47,38.87,39.25,1400.0
2025-03-19 10:00:00,39.14,40.15,39.14,39.98,5764.0,39.14,40.15,39.14,39.98,5764.0
2025-03-19 10:30:00,40.05,40.36,39.85,40.24,7878.0,40.05,40.36,39.85,40.24,7878.0
2025-03-19 11:00:00,40.24,40.64,40.24,40.64,3130.0,40.24,40.64,40.24,40.64,3130.0
2025-03-19 11:30:00,40.63,40.68,40.4,40.4,5050.0,40.63,40.68,40.4,40.4,5050.0
2025-03-19 12:00:00,40.46,40.63,40.43,40.55,3859.0,40.46,40.63,40.43,40.55,3859.0
2025-03-19 12:30:00,40.6,41.0,40.59,40.72,8204.0,40.6,41.0,40.59,40.72,8204.0
2025-03-19 13:00:00,40.78,41.13,40.69,41.09,10889.0,40.78,41.13,40.69,41.09,10889.0
2025-03-19 13:30:00,41.04,41.22,40.87,41.12,12179.0,41.04,41.22,40.87,41.12,12179.0
2025-03-19 14:00:00,41.05,41.69,40.91,41.37,11282.0,41.05,41.69,40.91,41.37,11282.0
2025-03-19 14:30:00,41.43,42.01,41.43,42.0,10718.0,41.43,42.01,41.43,42.0,10718.0
2025-03-19 15:00:00,41.97,42.31,41.21,41.21,12161.0,41.97,42.31,41.21,41.21,12161.0
2025-03-19 15:30:00,41.23,42.05,41.17,41.65,27909.0,41.23,42.05,41.17,41.65,27909.0
2025-03-20 09:30:00,41.1,41.38,40.79,41.08,2351.0,41.1,41.38,40.79,41.08,2351.0
2025-03-20 10:00:00,41.07,41.68,41.07,41.64,2075.0,41.07,41.68,41.07,41.64,2075.0
2025-03-20 10:30:00,41.28,41.72,41.28,41.4,4167.0,41.28,41.72,41.28,41.4,4167.0
2025-03-20 11:00:00,41.25,41.44,40.95,41.16,10140.0,41.25,41.44,40.95,41.16,10140.0
2025-03-20 11:30:00,41.14,41.33,40.88,40.88,2099.0,41.14,41.33,40.88,40.88,2099.0
2025-03-20 12:00:00,40.95,41.11,40.88,40.93,5148.0,40.95,41.11,40.88,40.93,5148.0
2025-03-20 12:30:00,40.99,41.0,40.45,40.45,5569.0,40.99,41.0,40.45,40.45,5569.0
2025-03-20 13:00:00,40.49,40.75,40.45,40.45,1816.0,40.49,40.75,40.45,40.45,1816.0
2025-03-20 13:30:00,40.43,41.02,40.43,40.95,5419.0,40.43,41.02,40.43,40.95,5419.0
2025-03-20 14:00:00,40.99,41.07,40.78,40.78,3441.0,40.99,41.07,40.78,40.78,3441.0
2025-03-20 14:30:00,40.77,40.91,40.64,40.64,2027.0,40.77,40.91,40.64,40.64,2027.0
2025-03-20 15:00:00,40.6,40.88,40.59,40.64,3884.0,40.6,40.88,40.59,40.64,3884.0
2025-03-20 15:30:00,40.64,40.8,40.48,40.64,9331.0,40.64,40.8,40.48,40.64,9331.0
2025-03-21 09:30:00,39.9,39.9,39.3,39.5,2200.0,39.9,39.9,39.3,39.5,2200.0
2025-03-21 10:00:00,39.58,40.0,39.55,39.55,5430.0,39.58,40.0,39.55,39.55,5430.0
2025-03-21 10:30:00,39.6,39.75,39.4,39.59,8900.0,39.6,39.75,39.4,39.59,8900.0
2025-03-21 11:00:00,39.65,39.65,39.25,39.26,4553.0,39.65,39.65,39.25,39.26,4553.0
2025-03-21 11:30:00,39.42,39.52,39.11,39.44,3724.0,39.42,39.52,39.11,39.44,3724.0
2025-03-21 12:00:00,39.41,39.66,39.3,39.64,5325.0,39.41,39.66,39.3,39.64,5325.0
2025-03-21 12:30:00,39.71,39.87,39.53,39.87,2700.0,39.71,39.87,39.53,39.87,2700.0
2025-03-21 13:00:00,39.82,39.82,39.56,39.56,2903.0,39.82,39.82,39.56,39.56,2903.0
2025-03-21 13:30:00,39.49,39.68,39.49,39.66,600.0,39.49,39.68,39.49,39.66,600.0
2025-03-21 14:00:00,39.73,39.79,39.66,39.7,1709.0,39.73,39.79,39.66,39.7,1709.0
2025-03-21 14:30:00,39.68,40.0,39.68,39.93,5002.0,39.68,40.0,39.68,39.93,5002.0
2025-03-21 15:00:00,39.91,39.91,39.52,39.62,6319.0,39.91,39.91,39.52,39.62,6319.0
2025-03-21 15:30:00,39.63,39.95,39.52,39.63,20202.0,39.63,39.95,39.52,39.63,20202.0
2025-03-24 09:30:00,40.37,41.0,40.19,40.87,4243.0,40.37,41.0,40.19,40.87,4243.0
2025-03-24 10:00:00,40.88,40.88,40.5,40.53,7099.0,40.88,40.88,40.5,40.53,7099.0
2025-03-24 10:30:00,40.47,41.14,40.47,41.14,3798.0,40.47,41.14,40.47,41.14,3798.0
2025-03-24 11:00:00,41.2,41.43,41.2,41.35,3839.0,41.2,41.43,41.2,41.35,3839.0
2025-03-24 11:30:00,41.39,41.41,41.14,41.21,2100.0,41.39,41.41,41.14,41.21,2100.0
2025-03-24 12:00:00,41.32,41.32,41.13,41.13,2302.0,41.32,41.32,41.13,41.13,2302.0
2025-03-24 12:30:00,41.15,41.15,40.96,41.07,1400.0,41.15,41.15,40.96,41.07,1400.0
2025-03-24 13:00:00,41.1,41.12,41.04,41.05,1337.0,41.1,41.12,41.04,41.05,1337.0
2025-03-24 13:30:00,41.1,41.25,41.0,41.17,1338.0,41.1,41.25,41.0,41.17,1338.0
2025-03-24 14:00:00,41.15,41.15,40.86,40.86,1100.0,41.15,41.15,40.86,40.86,1100.0
2025-03-24 14:30:00,40.9,40.9,40.67,40.8,2300.0,40.9,40.9,40.67,40.8,2300.0
2025-03-24 15:00:00,40.82,40.91,40.58,40.58,3000.0,40.82,40.91,40.58,40.58,3000.0
2025-03-24 15:30:00,40.55,40.63,40.32,40.32,8698.0,40.55,40.63,40.32,40.32,8698.0
2025-03-25 09:30:00,40.2,40.25,39.65,39.81,2800.0,40.2,40.25,39.65,39.81,2800.0
2025-03-25 10:00:00,39.84,40.07,39.77,39.88,6410.0,39.84,40.07,39.77,39.88,6410.0
2025-03-25 10:30:00,40.05,40.38,40.05,40.28,3424.0,40.05,40.38,40.05,40.28,3424.0
2025-03-25 11:00:00,40.42,40.51,40.28,40.33,2673.0,40.42,40.51,40.28,40.33,2673.0
2025-03-25 11:30:00,40.23,40.28,39.92,39.96,8832.0,40.23,40.28,39.92,39.96,8832.0
2025-03-25 12:00:00,39.99,40.01,39.79,39.87,1300.0,39.99,40.01,39.79,39.87,1300.0
2025-03-25 12:30:00,39.85,40.04,39.8,40.03,2400.0,39.85,40.04,39.8,40.03,2400.0
2025-03-25 13:00:00,40.25,40.35,40.07,40.07,1300.0,40.25,40.35,40.07,40.07,1300.0
2025-03-25 13:30:00,40.07,40.42,40.07,40.36,1376.0,40.07,40.42,40.07,40.36,1376.0
2025-03-25 14:00:00,40.32,40.35,40.16,40.16,2200.0,40.32,40.35,40.16,40.16,2200.0
2025-03-25 14:30:00,40.17,40.17,39.86,40.06,4460.0,40.17,40.17,39.86,40.06,4460.0
2025-03-25 15:00:00,40.14,40.15,39.93,40.01,13844.0,40.14,40.15,39.93,40.01,13844.0
2025-03-25 15:30:00,40.01,40.2,39.87,40.06,18996.0,40.01,40.2,39.87,40.06,18996.0
2025-03-26 09:30:00,40.01,40.1,39.29,39.29,1250.0,40.01,40.1,39.29,39.29,1250.0
2025-03-26 10:00:00,39.45,39.45,38.56,38.74,4095.0,39.45,39.45,38.56,38.74,4095.0
2025-03-26 10:30:00,38.88,38.99,38.77,38.89,11194.0,38.88,38.99,38.77,38.89,11194.0
2025-03-26 11:00:00,39.0,39.04,38.92,39.0,4294.0,39.0,39.04,38.92,39.0,4294.0
2025-03-26 11:30:00,39.03,39.03,38.55,38.55,11596.0,39.03,39.03,38.55,38.55,11596.0
2025-03-26 12:00:00,38.51,38.68,38.44,38.51,3540.0,38.51,38.68,38.44,38.51,3540.0
2025-03-26 12:30:00,38.52,38.52,38.11,38.11,2404.0,38.52,38.52,38.11,38.11,2404.0
2025-03-26 13:00:00,38.08,38.4,38.08,38.35,4129.0,38.08,38.4,38.08,38.35,4129.0
2025-03-26 13:30:00,38.39,38.44,38.26,38.39,2177.0,38.39,38.44,38.26,38.39,2177.0
2025-03-26 14:00:00,38.4,38.46,38.22,38.39,2898.0,38.4,38.46,38.22,38.39,2898.0
2025-03-26 14:30:00,38.44,38.44,38.17,38.3,5661.0,38.44,38.44,38.17,38.3,5661.0
2025-03-26 15:00:00,38.35,38.38,38.13,38.25,10932.0,38.35,38.38,38.13,38.25,10932.0
2025-03-26 15:30:00,38.25,38.76,38.23,38.69,18918.0,38.25,38.76,38.23,38.69,18918.0
2025-03-27 09:30:00,37.94,37.94,37.21,37.78,2122.0,37.94,37.94,37.21,37.78,2122.0
2025-03-27 10:00:00,37.75,37.94,37.66,37.94,2162.0,37.75,37.94,37.66,37.94,2162.0
2025-03-27 10:30:00,37.98,38.01,37.83,37.97,1892.0,37.98,38.01,37.83,37.97,1892.0
2025-03-27 11:00:00,38.09,38.53,38.05,38.27,2991.0,38.09,38.53,38.05,38.27,2991.0
2025-03-27 11:30:00,38.18,38.22,37.77,37.77,2400.0,38.18,38.22,37.77,37.77,2400.0
2025-03-27 12:00:00,37.79,38.03,37.79,37.89,4661.0,37.79,38.03,37.79,37.89,4661.0
2025-03-27 12:30:00,37.93,37.98,37.5,37.5,2935.0,37.93,37.98,37.5,37.5,2935.0
2025-03-27 13:00:00,37.52,37.73,37.51,37.51,3300.0,37.52,37.73,37.51,37.51,3300.0
2025-03-27 13:30:00,37.5,37.63,37.29,37.34,9578.0,37.5,37.63,37.29,37.34,9578.0
2025-03-27 14:00:00,37.39,37.54,37.36,37.39,3200.0,37.39,37.54,37.36,37.39,3200.0
2025-03-27 14:30:00,37.45,37.63,37.37,37.37,4160.0,37.45,37.63,37.37,37.37,4160.0
2025-03-27 15:00:00,37.42,37.71,37.39,37.58,4213.0,37.42,37.71,37.39,37.58,4213.0
2025-03-27 15:30:00,37.53,37.53,36.94,36.96,11767.0,37.53,37.53,36.94,36.96,11767.0
2025-03-28 09:30:00,36.56,36.57,36.01,36.09,6678.0,36.56,36.57,36.01,36.09,6678.0
2025-03-28 10:00:00,35.97,36.06,35.19,35.26,3609.0,35.97,36.06,35.19,35.26,3609.0
2025-03-28 10:30:00,35.28,35.28,34.87,34.95,2329.0,35.28,35.28,34.87,34.95,2329.0
2025-03-28 11:00:00,34.8,35.06,34.8,35.06,2500.0,34.8,35.06,34.8,35.06,2500.0
2025-03-28 11:30:00,35.13,35.24,35.08,35.08,2350.0,35.13,35.24,35.08,35.08,2350.0
2025-03-28 12:00:00,35.09,35.2,34.93,35.01,5342.0,35.09,35.2,34.93,35.01,5342.0
2025-03-28 12:30:00,35.14,35.14,34.95,34.95,1723.0,35.14,35.14,34.95,34.95,1723.0
2025-03-28 13:00:00,34.91,34.92,34.63,34.63,4479.0,34.91,34.92,34.63,34.63,4479.0
2025-03-28 13:30:00,34.7,34.83,34.67,34.83,1200.0,34.7,34.83,34.67,34.83,1200.0
2025-03-28 14:00:00,34.87,35.14,34.87,35.01,2411.0,34.87,35.14,34.87,35.01,2411.0
2025-03-28 14:30:00,35.0,35.0,34.81,34.95,3237.0,35.0,35.0,34.81,34.95,3237.0
2025-03-28 15:00:00,34.99,35.22,34.91,34.91,3551.0,34.99,35.22,34.91,34.91,3551.0
2025-03-28 15:30:00,34.91,35.3,34.68,35.01,30427.0,34.91,35.3,34.68,35.01,30427.0
2025-03-31 09:30:00,33.71,33.71,32.64,33.15,8682.0,33.71,33.71,32.64,33.15,8682.0
2025-03-31 10:00:00,33.15,33.66,33.02,33.02,9646.0,33.15,33.66,33.02,33.02,9646.0
2025-03-31 10:30:00,33.12,33.67,33.12,33.56,3314.0,33.12,33.67,33.12,33.56,3314.0
2025-03-31 11:00:00,33.8,34.42,33.73,34.17,2204.0,33.8,34.42,33.73,34.17,2204.0
2025-03-31 11:30:00,34.25,34.42,33.89,33.95,8145.0,34.25,34.42,33.89,33.95,8145.0
2025-03-31 12:00:00,33.87,34.27,33.76,34.27,3363.0,33.87,34.27,33.76,34.27,3363.0
2025-03-31 12:30:00,34.25,34.3,34.02,34.02,2726.0,34.25,34.3,34.02,34.02,2726.0
2025-03-31 13:00:00,34.04,34.3,34.01,34.09,1500.0,34.04,34.3,34.01,34.09,1500.0
2025-03-31 13:30:00,34.03,34.17,34.0,34.01,2954.0,34.03,34.17,34.0,34.01,2954.0
2025-03-31 14:00:00,34.15,34.29,34.14,34.15,2281.0,34.15,34.29,34.14,34.15,2281.0
2025-03-31 14:30:00,34.25,34.54,34.25,34.46,1800.0,34.25,34.54,34.25,34.46,1800.0
2025-03-31 15:00:00,34.45,34.52,34.27,34.27,3700.0,34.45,34.52,34.27,34.27,3700.0
2025-03-31 15:30:00,34.31,34.62,34.26,34.36,30135.0,34.31,34.62,34.26,34.36,30135.0
2025-04-01 09:30:00,34.69,34.69,34.0,34.02,1915.0,34.69,34.69,34.0,34.02,1915.0
2025-04-01 10:00:00,34.05,34.05,33.65,33.86,2928.0,34.05,34.05,33.65,33.86,2928.0
2025-04-01 10:30:00,33.92,34.39,33.92,34.38,6450.0,33.92,34.39,33.92,34.38,6450.0
2025-04-01 11:00:00,34.5,34.78,34.5,34.65,1306.0,34.5,34.78,34.5,34.65,1306.0
2025-04-01 11:30:00,34.66,34.9,34.66,34.86,2304.0,34.66,34.9,34.66,34.86,2304.0
2025-04-01 12:00:00,34.8,34.91,34.56,34.56,2875.0,34.8,34.91,34.56,34.56,2875.0
2025-04-01 12:30:00,34.53,34.74,34.48,34.74,1100.0,34.53,34.74,34.48,34.74,1100.0
2025-04-01 13:00:00,34.81,35.12,34.77,35.01,2681.0,34.81,35.12,34.77,35.01,2681.0
2025-04-01 13:30:00,35.07,35.07,34.53,34.53,3241.0,35.07,35.07,34.53,34.53,3241.0
2025-04-01 14:00:00,34.51,34.51,33.97,34.06,6136.0,34.51,34.51,33.97,34.06,6136.0
2025-04-01 14:30:00,34.13,34.24,34.05,34.17,5902.0,34.13,34.24,34.05,34.17,5902.0
2025-04-01 15:00:00,34.24,34.56,34.24,34.49,6717.0,34.24,34.56,34.24,34.49,6717.0
2025-04-01 15:30:00,34.41,34.9,34.41,34.85,16806.0,34.41,34.9,34.41,34.85,16806.0
2025-04-02 09:30:00,34.2,34.9,34.2,34.81,900.0,34.2,34.9,34.2,34.81,900.0
2025-04-02 10:00:00,34.8,35.38,34.8,35.38,3087.0,34.8,35.38,34.8,35.38,3087.0
2025-04-02 10:30:00,35.3,35.45,35.21,35.39,1700.0,35.3,35.45,35.21,35.39,1700.0
2025-04-02 11:00:00,35.47,35.92,35.42,35.92,500.0,35.47,35.92,35.42,35.92,500.0
2025-04-02 11:30:00,35.98,36.2,35.9,36.2,1000.0,35.98,36.2,35.9,36.2,1000.0
2025-04-02 12:00:00,36.14,36.44,36.13,36.44,1334.0,36.14,36.44,36.13,36.44,1334.0
2025-04-02 12:30:00,36.59,36.86,36.59,36.83,3816.0,36.59,36.86,36.59,36.83,3816.0
2025-04-02 13:00:00,36.99,37.32,36.99,37.18,5086.0,36.99,37.32,36.99,37.18,5086.0
2025-04-02 13:30:00,37.18,37.19,36.27,36.33,3252.0,37.18,37.19,36.27,36.33,3252.0
2025-04-02 14:00:00,36.29,36.29,36.07,36.1,1100.0,36.29,36.29,36.07,36.1,1100.0
2025-04-02 14:30:00,36.08,36.59,36.08,36.32,3538.0,36.08,36.59,36.08,36.32,3538.0
2025-04-02 15:00:00,36.58,36.65,36.4,36.65,3931.0,36.58,36.65,36.4,36.65,3931.0
2025-04-02 15:30:00,36.64,37.11,36.55,36.63,12297.0,36.64,37.11,36.55,36.63,12297.0
2025-04-03 09:30:00,33.41,33.54,32.93,32.93,21854.0,33.41,33.54,32.93,32.93,21854.0
2025-04-03 10:00:00,32.92,32.92,31.55,31.56,13613.0,32.92,32.92,31.55,31.56,13613.0
2025-04-03 10:30:00,31.67,31.73,30.58,30.69,7739.0,31.67,31.73,30.58,30.69,7739.0
2025-04-03 11:00:00,30.71,30.9,30.59,30.81,7873.0,30.71,30.9,30.59,30.81,7873.0
2025-04-03 11:30:00,30.83,31.81,30.77,30.77,5659.0,30.83,31.81,30.77,30.77,5659.0
2025-04-03 12:00:00,30.7,30.81,30.59,30.65,3223.0,30.7,30.81,30.59,30.65,3223.0
2025-04-03 12:30:00,30.56,30.56,29.97,29.97,6994.0,30.56,30.56,29.97,29.97,6994.0
2025-04-03 13:00:00,29.94,30.81,29.94,30.54,6941.0,29.94,30.81,29.94,30.54,6941.0
2025-04-03 13:30:00,30.53,30.62,30.44,30.52,12014.0,30.53,30.62,30.44,30.52,12014.0
2025-04-03 14:00:00,30.51,30.52,29.8,29.8,18849.0,30.51,30.52,29.8,29.8,18849.0
2025-04-03 14:30:00,29.72,30.29,29.72,30.29,6608.0,29.72,30.29,29.72,30.29,6608.0
2025-04-03 15:00:00,30.25,30.25,29.7,29.72,8360.0,30.25,30.25,29.7,29.72,8360.0
2025-04-03 15:30:00,29.73,30.24,29.59,29.7,37218.0,29.73,30.24,29.59,29.7,37218.0
2025-04-04 09:30:00,27.75,28.2,26.78,28.14,14940.0,27.75,28.2,26.78,28.14,14940.0
2025-04-04 10:00:00,28.07,28.07,26.33,26.33,11021.0,28.07,28.07,26.33,26.33,11021.0
2025-04-04 10:30:00,26.17,26.31,25.25,25.43,7265.0,26.17,26.31,25.25,25.43,7265.0
2025-04-04 11:00:00,25.75,27.04,25.75,26.47,10290.0,25.75,27.04,25.75,26.47,10290.0
2025-04-04 11:30:00,26.46,26.63,26.19,26.25,10122.0,26.46,26.63,26.19,26.25,10122.0
2025-04-04 12:00:00,26.41,26.66,26.1,26.18,6693.0,26.41,26.66,26.1,26.18,6693.0
2025-04-04 12:30:00,26.21,26.21,25.91,26.05,2200.0,26.21,26.21,25.91,26.05,2200.0
2025-04-04 13:00:00,26.07,26.29,25.59,26.13,6059.0,26.07,26.29,25.59,26.13,6059.0
2025-04-04 13:30:00,26.1,26.74,26.07,26.74,2675.0,26.1,26.74,26.07,26.74,2675.0
2025-04-04 14:00:00,26.85,27.01,26.19,26.2,6991.0,26.85,27.01,26.19,26.2,6991.0
2025-04-04 14:30:00,26.25,26.34,25.95,26.17,3188.0,26.25,26.34,25.95,26.17,3188.0
2025-04-04 15:00:00,26.18,26.91,26.09,26.91,6050.0,26.18,26.91,26.09,26.91,6050.0
2025-04-04 15:30:00,26.98,28.0,26.98,28.0,43561.0,26.98,28.0,26.98,28.0,43561.0
2025-04-07 09:30:00,26.01,28.27,25.74,28.25,4766.0,26.01,28.27,25.74,28.25,4766.0
2025-04-07 10:00:00,27.88,31.1,27.67,27.75,8465.0,27.88,31.1,27.67,27.75,8465.0
2025-04-07 10:30:00,27.8,28.95,27.3,28.76,3496.0,27.8,28.95,27.3,28.76,3496.0
2025-04-07 11:00:00,29.05,29.05,27.34,27.34,3897.0,29.05,29.05,27.34,27.34,3897.0
2025-04-07 11:30:00,27.57,28.24,27.57,27.88,2393.0,27.57,28.24,27.57,27.88,2393.0
2025-04-07 12:00:00,27.59,27.87,27.41,27.87,1801.0,27.59,27.87,27.41,27.87,1801.0
2025-04-07 12:30:00,28.06,28.1,27.5,27.6,2967.0,28.06,28.1,27.5,27.6,2967.0
2025-04-07 13:00:00,27.69,28.56,27.69,28.36,2227.0,27.69,28.56,27.69,28.36,2227.0
2025-04-07 13:30:00,28.6,29.11,28.41,28.97,3182.0,28.6,29.11,28.41,28.97,3182.0
2025-04-07 14:00:00,28.89,28.89,28.05,28.05,2956.0,28.89,28.89,28.05,28.05,2956.0
2025-04-07 14:30:00,28.07,28.61,27.95,27.99,4622.0,28.07,28.61,27.95,27.99,4622.0
2025-04-07 15:00:00,28.27,28.4,28.03,28.18,6043.0,28.27,28.4,28.03,28.18,6043.0
2025-04-07 15:30:00,28.17,28.58,27.67,28.29,23846.0,28.17,28.58,27.67,28.29,23846.0
2025-04-08 09:30:00,30.5,30.5,29.0,29.42,7795.0,30.5,30.5,29.0,29.42,7795.0
2025-04-08 10:00:00,29.23,29.59,29.12,29.13,10649.0,29.23,29.59,29.12,29.13,10649.0
2025-04-08 10:30:00,29.08,29.09,28.34,28.38,4903.0,29.08,29.09,28.34,28.38,4903.0
2025-04-08 11:00:00,28.37,28.67,27.81,27.81,8055.0,28.37,28.67,27.81,27.81,8055.0
2025-04-08 11:30:00,27.85,28.2,27.66,27.87,7400.0,27.85,28.2,27.66,27.87,7400.0
2025-04-08 12:00:00,27.79,27.96,27.27,27.43,7719.0,27.79,27.96,27.27,27.43,7719.0
2025-04-08 12:30:00,27.37,27.37,26.75,26.99,7261.0,27.37,27.37,26.75,26.99,7261.0
2025-04-08 13:00:00,27.02,27.17,26.66,26.73,8732.0,27.02,27.17,26.66,26.73,8732.0
2025-04-08 13:30:00,26.74,27.14,26.73,26.85,10601.0,26.74,27.14,26.73,26.85,10601.0
2025-04-08 14:00:00,26.81,26.87,26.48,26.53,5500.0,26.81,26.87,26.48,26.53,5500.0
2025-04-08 14:30:00,26.38,26.76,26.0,26.03,18709.0,26.38,26.76,26.0,26.03,18709.0
2025-04-08 15:00:00,25.99,26.09,25.14,25.34,19526.0,25.99,26.09,25.14,25.34,19526.0
2025-04-08 15:30:00,25.33,25.79,24.73,25.76,36543.0,25.33,25.79,24.73,25.76,36543.0
2025-04-09 09:30:00,26.06,26.72,25.84,26.6,2437.0,26.06,26.72,25.84,26.6,2437.0
2025-04-09 10:00:00,26.48,26.72,26.28,26.4,4152.0,26.48,26.72,26.28,26.4,4152.0
2025-04-09 10:30:00,26.44,26.75,25.62,25.62,5392.0,26.44,26.75,25.62,25.62,5392.0
2025-04-09 11:00:00,25.72,26.08,25.71,25.84,2059.0,25.72,26.08,25.71,25.84,2059.0
2025-04-09 11:30:00,25.8,25.86,25.42,25.61,4011.0,25.8,25.86,25.42,25.61,4011.0
2025-04-09 12:00:00,25.63,25.98,25.6,25.81,2900.0,25.63,25.98,25.6,25.81,2900.0
2025-04-09 12:30:00,25.9,26.01,25.81,25.81,2600.0,25.9,26.01,25.81,25.81,2600.0
2025-04-09 13:00:00,25.79,29.21,25.79,28.36,8467.0,25.79,29.21,25.79,28.36,8467.0
2025-04-09 13:30:00,28.2,30.03,28.2,30.03,9756.0,28.2,30.03,28.2,30.03,9756.0
2025-04-09 14:00:00,30.52,30.69,29.78,30.33,12588.0,30.52,30.69,29.78,30.33,12588.0
2025-04-09 14:30:00,30.36,30.61,29.33,29.33,19473.0,30.36,30.61,29.33,29.33,19473.0
2025-04-09 15:00:00,29.24,30.47,29.22,30.33,6812.0,29.24,30.47,29.22,30.33,6812.0
2025-04-09 15:30:00,30.29,30.48,29.58,29.99,70467.0,30.29,30.48,29.58,29.99,70467.0
2025-04-10 09:30:00,28.52,28.52,27.6,27.6,3257.0,28.52,28.52,27.6,27.6,3257.0
2025-04-10 10:00:00,27.57,28.33,27.33,28.21,4522.0,27.57,28.33,27.33,28.21,4522.0
2025-04-10 10:30:00,28.5,28.63,28.31,28.31,6260.0,28.5,28.63,28.31,28.31,6260.0
2025-04-10 11:00:00,28.29,28.51,27.83,27.83,2706.0,28.29,28.51,27.83,27.83,2706.0
2025-04-10 11:30:00,27.85,28.0,27.73,27.85,5609.0,27.85,28.0,27.73,27.85,5609.0
2025-04-10 12:00:00,27.94,27.97,27.1,27.22,16834.0,27.94,27.97,27.1,27.22,16834.0
2025-04-10 12:30:00,27.4,28.06,27.4,27.86,3962.0,27.4,28.06,27.4,27.86,3962.0
2025-04-10 13:00:00,27.82,28.16,27.13,27.54,2257.0,27.82,28.16,27.13,27.54,2257.0
2025-04-10 13:30:00,27.72,27.86,27.65,27.78,1689.0,27.72,27.86,27.65,27.78,1689.0
2025-04-10 14:00:00,27.96,28.26,27.6,27.93,4402.0,27.96,28.26,27.6,27.93,4402.0
2025-04-10 14:30:00,27.94,28.02,27.62,27.7,7140.0,27.94,28.02,27.62,27.7,7140.0
2025-04-10 15:00:00,27.64,27.81,26.99,26.99,8432.0,27.64,27.81,26.99,26.99,8432.0
2025-04-10 15:30:00,26.97,27.33,26.66,27.0,17931.0,26.97,27.33,26.66,27.0,17931.0
2025-04-11 09:30:00,26.49,26.72,26.48,26.48,6080.0,26.49,26.72,26.48,26.48,6080.0
2025-04-11 10:00:00,26.4,26.51,25.69,25.77,38068.0,26.4,26.51,25.69,25.77,38068.0
2025-04-11 10:30:00,25.78,26.01,25.69,25.7,2729.0,25.78,26.01,25.69,25.7,2729.0
2025-04-11 11:00:00,25.78,25.97,25.56,25.78,4300.0,25.78,25.97,25.56,25.78,4300.0
2025-04-11 11:30:00,25.77,26.04,25.77,25.87,2532.0,25.77,26.04,25.77,25.87,2532.0
2025-04-11 12:00:00,25.81,26.0,25.74,25.8,1600.0,25.81,26.0,25.74,25.8,1600.0
2025-04-11 12:30:00,25.8,26.2,25.8,26.07,5537.0,25.8,26.2,25.8,26.07,5537.0
2025-04-11 13:00:00,26.13,26.24,26.07,26.15,1438.0,26.13,26.24,26.07,26.15,1438.0
2025-04-11 13:30:00,26.07,26.78,26.07,26.66,11478.0,26.07,26.78,26.07,26.66,11478.0
2025-04-11 14:00:00,26.66,26.66,26.27,26.27,2075.0,26.66,26.66,26.27,26.27,2075.0
2025-04-11 14:30:00,26.3,26.35,26.12,26.31,2836.0,26.3,26.35,26.12,26.31,2836.0
2025-04-11 15:00:00,26.22,26.6,26.21,26.45,2696.0,26.22,26.6,26.21,26.45,2696.0
2025-04-11 15:30:00,26.43,26.72,26.3,26.56,21939.0,26.43,26.72,26.3,26.56,21939.0
2025-04-14 09:30:00,27.73,28.06,27.26,27.53,5159.0,27.73,28.06,27.26,27.53,5159.0
2025-04-14 10:00:00,27.57,27.85,27.51,27.78,3560.0,27.57,27.85,27.51,27.78,3560.0
2025-04-14 10:30:00,27.74,27.8,27.43,27.48,4116.0,27.74,27.8,27.43,27.48,4116.0
2025-04-14 11:00:00,27.49,27.49,27.0,27.0,2900.0,27.49,27.49,27.0,27.0,2900.0
2025-04-14 11:30:00,26.94,27.05,26.71,26.72,2540.0,26.94,27.05,26.71,26.72,2540.0
2025-04-14 12:00:00,26.66,26.97,26.66,26.68,4057.0,26.66,26.97,26.66,26.68,4057.0
2025-04-14 12:30:00,26.61,26.77,26.45,26.49,2746.0,26.61,26.77,26.45,26.49,2746.0
2025-04-14 13:00:00,26.48,26.86,26.48,26.63,3305.0,26.48,26.86,26.48,26.63,3305.0
2025-04-14 13:30:00,26.65,26.87,26.5,26.67,5565.0,26.65,26.87,26.5,26.67,5565.0
2025-04-14 14:00:00,26.73,27.0,26.71,26.96,3973.0,26.73,27.0,26.71,26.96,3973.0
2025-04-14 14:30:00,26.99,27.23,26.97,27.03,6717.0,26.99,27.23,26.97,27.03,6717.0
2025-04-14 15:00:00,27.04,27.38,27.02,27.38,10936.0,27.04,27.38,27.02,27.38,10936.0
2025-04-14 15:30:00,27.36,27.37,26.92,26.97,11734.0,27.36,27.37,26.92,26.97,11734.0
2025-04-15 09:30:00,27.31,27.56,27.3,27.53,549.0,27.31,27.56,27.3,27.53,549.0
2025-04-15 10:00:00,27.7,27.72,27.26,27.35,2410.0,27.7,27.72,27.26,27.35,2410.0
2025-04-15 10:30:00,27.5,27.63,27.43,27.55,1660.0,27.5,27.63,27.43,27.55,1660.0
2025-04-15 11:00:00,27.54,27.63,27.46,27.63,2290.0,27.54,27.63,27.46,27.63,2290.0
2025-04-15 11:30:00,27.73,27.83,27.66,27.66,3500.0,27.73,27.83,27.66,27.66,3500.0
2025-04-15 12:00:00,27.8,27.9,27.7,27.86,1600.0,27.8,27.9,27.7,27.86,1600.0
2025-04-15 12:30:00,27.85,28.06,27.73,27.73,3102.0,27.85,28.06,27.73,27.73,3102.0
2025-04-15 13:00:00,27.9,27.92,27.75,27.75,4039.0,27.9,27.92,27.75,27.75,4039.0
2025-04-15 13:30:00,27.76,27.92,27.73,27.88,1480.0,27.76,27.92,27.73,27.88,1480.0
2025-04-15 14:00:00,27.85,27.85,27.65,27.65,2330.0,27.85,27.85,27.65,27.65,2330.0
2025-04-15 14:30:00,27.66,27.84,27.66,27.83,1500.0,27.66,27.84,27.66,27.83,1500.0
2025-04-15 15:00:00,27.77,27.81,27.44,27.44,2944.0,27.77,27.81,27.44,27.44,2944.0
2025-04-15 15:30:00,27.47,27.48,27.2,27.28,6994.0,27.47,27.48,27.2,27.28,6994.0
2025-04-16 09:30:00,26.01,26.6,26.01,26.06,5498.0,26.01,26.6,26.01,26.06,5498.0
2025-04-16 10:00:00,26.09,26.09,25.88,26.02,3674.0,26.09,26.09,25.88,26.02,3674.0
2025-04-16 10:30:00,26.0,26.11,25.95,25.95,2789.0,26.0,26.11,25.95,25.95,2789.0
2025-04-16 11:00:00,25.97,26.52,25.87,26.52,916.0,25.97,26.52,25.87,26.52,916.0
2025-04-16 11:30:00,26.54,26.55,26.28,26.28,1200.0,26.54,26.55,26.28,26.28,1200.0
2025-04-16 12:00:00,26.29,26.35,26.29,26.3,917.0,26.29,26.35,26.29,26.3,917.0
2025-04-16 12:30:00,26.42,26.42,26.2,26.2,400.0,26.42,26.42,26.2,26.2,400.0
2025-04-16 13:00:00,26.09,26.3,26.09,26.29,1402.0,26.09,26.3,26.09,26.29,1402.0
2025-04-16 13:30:00,26.34,26.34,25.72,25.72,1050.0,26.34,26.34,25.72,25.72,1050.0
2025-04-16 14:00:00,25.72,25.98,25.72,25.95,1180.0,25.72,25.98,25.72,25.95,1180.0
2025-04-16 14:30:00,25.92,25.96,25.65,25.65,3730.0,25.92,25.96,25.65,25.65,3730.0
2025-04-16 15:00:00,25.66,25.72,25.41,25.48,4563.0,25.66,25.72,25.41,25.48,4563.0
2025-04-16 15:30:00,25.45,26.2,25.45,25.92,31898.0,25.45,26.2,25.45,25.92,31898.0
2025-04-17 09:30:00,26.26,26.65,26.19,26.45,3198.0,26.26,26.65,26.19,26.45,3198.0
2025-04-17 10:00:00,26.46,26.54,26.12,26.12,7315.0,26.46,26.54,26.12,26.12,7315.0
2025-04-17 10:30:00,26.12,26.26,25.89,25.89,2200.0,26.12,26.26,25.89,25.89,2200.0
2025-04-17 11:00:00,25.94,26.27,25.9,25.9,3228.0,25.94,26.27,25.9,25.9,3228.0
2025-04-17 11:30:00,26.1,26.16,26.01,26.01,1500.0,26.1,26.16,26.01,26.01,1500.0
2025-04-17 12:00:00,25.93,26.07,25.77,25.89,5487.0,25.93,26.07,25.77,25.89,5487.0
2025-04-17 12:30:00,25.96,26.21,25.93,26.21,2600.0,25.96,26.21,25.93,26.21,2600.0
2025-04-17 13:00:00,26.23,26.23,26.0,26.02,1282.0,26.23,26.23,26.0,26.02,1282.0
2025-04-17 13:30:00,26.16,26.4,26.16,26.35,1543.0,26.16,26.4,26.16,26.35,1543.0
2025-04-17 14:00:00,26.42,26.43,26.34,26.35,800.0,26.42,26.43,26.34,26.35,800.0
2025-04-17 14:30:00,26.54,26.54,26.25,26.25,2952.0,26.54,26.54,26.25,26.25,2952.0
2025-04-17 15:00:00,26.3,26.32,26.17,26.17,3156.0,26.3,26.32,26.17,26.17,3156.0
2025-04-17 15:30:00,26.22,26.29,26.07,26.24,10443.0,26.22,26.29,26.07,26.24,10443.0
2025-04-21 09:30:00,25.25,25.25,24.83,25.05,2530.0,25.25,25.25,24.83,25.05,2530.0
2025-04-21 10:00:00,24.75,24.76,24.61,24.62,1417.0,24.75,24.76,24.61,24.62,1417.0
2025-04-21 10:30:00,24.66,24.74,24.52,24.58,3277.0,24.66,24.74,24.52,24.58,3277.0
2025-04-21 11:00:00,24.61,24.61,24.36,24.36,1852.0,24.61,24.61,24.36,24.36,1852.0
2025-04-21 11:30:00,24.5,24.5,24.39,24.42,1457.0,24.5,24.5,24.39,24.42,1457.0
2025-04-21 12:00:00,24.43,24.46,24.4,24.45,2337.0,24.43,24.46,24.4,24.45,2337.0
2025-04-21 12:30:00,24.45,24.6,24.44,24.44,1650.0,24.45,24.6,24.44,24.44,1650.0
2025-04-21 13:00:00,24.42,24.45,24.37,24.42,2600.0,24.42,24.45,24.37,24.42,2600.0
2025-04-21 13:30:00,24.44,24.49,24.29,24.29,2717.0,24.44,24.49,24.29,24.29,2717.0
2025-04-21 14:00:00,24.35,24.4,24.23,24.23,3491.0,24.35,24.4,24.23,24.23,3491.0
2025-04-21 14:30:00,24.28,24.28,24.06,24.06,5698.0,24.28,24.28,24.06,24.06,5698.0
2025-04-21 15:00:00,24.1,24.12,24.06,24.06,4430.0,24.1,24.12,24.06,24.06,4430.0
2025-04-21 15:30:00,24.15,24.42,24.09,24.35,15740.0,24.15,24.42,24.09,24.35,15740.0
2025-04-22 09:30:00,25.0,25.64,24.92,25.47,1454.0,25.0,25.64,24.92,25.47,1454.0
2025-04-22 10:00:00,25.31,25.31,25.06,25.11,2526.0,25.31,25.31,25.06,25.11,2526.0
2025-04-22 10:30:00,25.14,25.18,25.1,25.11,1200.0,25.14,25.18,25.1,25.11,1200.0
2025-04-22 11:00:00,25.27,25.38,25.14,25.15,1500.0,25.27,25.38,25.14,25.15,1500.0
2025-04-22 11:30:00,25.12,25.12,24.84,25.07,1200.0,25.12,25.12,24.84,25.07,1200.0
2025-04-22 12:00:00,25.18,25.52,25.18,25.52,3952.0,25.18,25.52,25.18,25.52,3952.0
2025-04-22 12:30:00,25.48,25.52,25.38,25.38,5377.0,25.48,25.52,25.38,25.38,5377.0
2025-04-22 13:00:00,25.24,25.3,24.88,24.9,1700.0,25.24,25.3,24.88,24.9,1700.0
2025-04-22 13:30:00,24.8,24.93,24.79,24.89,1000.0,24.8,24.93,24.79,24.89,1000.0
2025-04-22 14:00:00,24.9,24.94,24.88,24.92,1100.0,24.9,24.94,24.88,24.92,1100.0
2025-04-22 14:30:00,24.95,24.97,24.88,24.96,1100.0,24.95,24.97,24.88,24.96,1100.0
2025-04-22 15:00:00,24.91,24.98,24.6,24.61,5994.0,24.91,24.98,24.6,24.61,5994.0
2025-04-22 15:30:00,24.59,24.83,24.47,24.68,11282.0,24.59,24.83,24.47,24.68,11282.0
2025-04-23 09:30:00,27.09,28.75,27.09,28.26,19395.0,27.09,28.75,27.09,28.26,19395.0
2025-04-23 10:00:00,28.22,28.46,27.68,27.68,9055.0,28.22,28.46,27.68,27.68,9055.0
2025-04-23 10:30:00,27.8,27.89,27.26,27.37,6739.0,27.8,27.89,27.26,27.37,6739.0
2025-04-23 11:00:00,27.38,27.61,27.1,27.1,6100.0,27.38,27.61,27.1,27.1,6100.0
2025-04-23 11:30:00,26.97,27.09,26.85,27.06,11813.0,26.97,27.09,26.85,27.06,11813.0
2025-04-23 12:00:00,27.02,27.1,26.87,26.99,20911.0,27.02,27.1,26.87,26.99,20911.0
2025-04-23 12:30:00,27.05,27.14,26.92,27.14,14905.0,27.05,27.14,26.92,27.14,14905.0
2025-04-23 13:00:00,27.03,27.33,26.95,27.24,5488.0,27.03,27.33,26.95,27.24,5488.0
2025-04-23 13:30:00,27.23,27.37,26.98,27.28,6586.0,27.23,27.37,26.98,27.28,6586.0
2025-04-23 14:00:00,27.29,27.52,27.21,27.39,6343.0,27.29,27.52,27.21,27.39,6343.0
2025-04-23 14:30:00,27.36,27.47,27.27,27.44,6044.0,27.36,27.47,27.27,27.44,6044.0
2025-04-23 15:00:00,27.44,27.48,27.12,27.2,5430.0,27.44,27.48,27.12,27.2,5430.0
2025-04-23 15:30:00,27.2,27.31,26.9,27.14,23807.0,27.2,27.31,26.9,27.14,23807.0
2025-04-24 09:30:00,27.68,28.34,27.68,28.34,10075.0,27.68,28.34,27.68,28.34,10075.0
2025-04-24 10:00:00,28.39,28.71,28.32,28.71,3018.0,28.39,28.71,28.32,28.71,3018.0
2025-04-24 10:30:00,28.7,28.82,28.58,28.82,7953.0,28.7,28.82,28.58,28.82,7953.0
2025-04-24 11:00:00,28.98,29.11,28.82,28.82,2222.0,28.98,29.11,28.82,28.82,2222.0
2025-04-24 11:30:00,28.74,28.94,28.63,28.88,1294.0,28.74,28.94,28.63,28.88,1294.0
2025-04-24 12:00:00,28.9,29.07,28.9,29.07,1600.0,28.9,29.07,28.9,29.07,1600.0
2025-04-24 12:30:00,29.11,29.48,29.11,29.4,3647.0,29.11,29.48,29.11,29.4,3647.0
2025-04-24 13:00:00,29.38,29.84,29.38,29.66,5290.0,29.38,29.84,29.38,29.66,5290.0
2025-04-24 13:30:00,29.64,29.64,29.4,29.54,2300.0,29.64,29.64,29.4,29.54,2300.0
2025-04-24 14:00:00,29.65,29.73,29.55,29.6,1100.0,29.65,29.73,29.55,29.6,1100.0
2025-04-24 14:30:00,29.51,29.55,29.39,29.48,3329.0,29.51,29.55,29.39,29.48,3329.0
2025-04-24 15:00:00,29.37,29.37,29.11,29.19,9018.0,29.37,29.37,29.11,29.19,9018.0
2025-04-24 15:30:00,29.22,29.37,29.18,29.36,10321.0,29.22,29.37,29.18,29.36,10321.0
2025-04-25 09:30:00,29.1,29.37,29.02,29.32,12263.0,29.1,29.37,29.02,29.32,12263.0
2025-04-25 10:00:00,29.36,29.56,29.29,29.29,2000.0,29.36,29.56,29.29,29.29,2000.0
2025-04-25 10:30:00,29.43,29.55,29.43,29.46,700.0,29.43,29.55,29.43,29.46,700.0
2025-04-25 11:00:00,29.47,29.85,29.47,29.73,809.0,29.47,29.85,29.47,29.73,809.0
2025-04-25 11:30:00,29.79,30.05,29.79,29.9,3285.0,29.79,30.05,29.79,29.9,3285.0
2025-04-25 12:00:00,29.89,30.18,29.82,30.18,2285.0,29.89,30.18,29.82,30.18,2285.0
2025-04-25 12:30:00,30.13,30.37,30.13,30.17,1631.0,30.13,30.37,30.13,30.17,1631.0
2025-04-25 13:00:00,30.17,30.55,30.17,30.52,2369.0,30.17,30.55,30.17,30.52,2369.0
2025-04-25 13:30:00,30.54,30.61,29.97,30.17,2500.0,30.54,30.61,29.97,30.17,2500.0
2025-04-25 14:00:00,30.16,30.34,30.04,30.05,2988.0,30.16,30.34,30.04,30.05,2988.0
2025-04-25 14:30:00,30.08,30.26,30.05,30.05,2648.0,30.08,30.26,30.05,30.05,2648.0
2025-04-25 15:00:00,30.06,30.15,30.0,30.11,2400.0,30.06,30.15,30.0,30.11,2400.0
2025-04-25 15:30:00,30.04,30.09,29.86,30.05,9391.0,30.04,30.09,29.86,30.05,9391.0
2025-04-28 09:30:00,29.89,30.19,29.47,29.47,1552.0,29.89,30.19,29.47,29.47,1552.0
2025-04-28 10:00:00,29.58,29.84,29.58,29.72,2399.0,29.58,29.84,29.58,29.72,2399.0
2025-04-28 10:30:00,29.82,30.02,29.82,29.88,2400.0,29.82,30.02,29.82,29.88,2400.0
2025-04-28 11:00:00,29.72,29.85,29.41,29.41,2629.0,29.72,29.85,29.41,29.41,2629.0
2025-04-28 11:30:00,29.53,29.7,29.53,29.68,3502.0,29.53,29.7,29.53,29.68,3502.0
2025-04-28 12:00:00,29.53,29.53,29.44,29.51,700.0,29.53,29.53,29.44,29.51,700.0
2025-04-28 12:30:00,29.62,29.72,29.62,29.7,601.0,29.62,29.72,29.62,29.7,601.0
2025-04-28 13:00:00,29.48,29.55,29.47,29.54,1135.0,29.48,29.55,29.47,29.54,1135.0
2025-04-28 13:30:00,29.55,29.63,29.51,29.62,2265.0,29.55,29.63,29.51,29.62,2265.0
2025-04-28 14:00:00,29.59,29.79,29.59,29.79,2235.0,29.59,29.79,29.59,29.79,2235.0
2025-04-28 14:30:00,29.79,30.0,29.79,29.93,3155.0,29.79,30.0,29.79,29.93,3155.0
2025-04-28 15:00:00,29.95,30.14,29.94,30.08,6162.0,29.95,30.14,29.94,30.08,6162.0
2025-04-28 15:30:00,30.07,30.26,29.93,29.94,11947.0,30.07,30.26,29.93,29.94,11947.0
2025-04-29 09:30:00,29.5,29.89,29.5,29.75,5331.0,29.5,29.89,29.5,29.75,5331.0
2025-04-29 10:00:00,29.66,30.09,29.66,30.02,3156.0,29.66,30.09,29.66,30.02,3156.0
2025-04-29 10:30:00,29.97,30.34,29.94,30.28,2221.0,29.97,30.34,29.94,30.28,2221.0
2025-04-29 11:00:00,30.29,30.39,30.24,30.29,3560.0,30.29,30.39,30.24,30.29,3560.0
2025-04-29 11:30:00,30.36,30.47,30.25,30.46,3374.0,30.36,30.47,30.25,30.46,3374.0
2025-04-29 12:00:00,30.5,30.59,30.39,30.4,1673.0,30.5,30.59,30.39,30.4,1673.0
2025-04-29 12:30:00,30.52,30.6,30.4,30.44,4188.0,30.52,30.6,30.4,30.44,4188.0
2025-04-29 13:00:00,30.5,30.78,30.49,30.78,5893.0,30.5,30.78,30.49,30.78,5893.0
2025-04-29 13:30:00,30.74,30.85,30.54,30.78,7509.0,30.74,30.85,30.54,30.78,7509.0
2025-04-29 14:00:00,30.72,31.0,30.72,30.97,17840.0,30.72,31.0,30.72,30.97,17840.0
2025-04-29 14:30:00,30.99,31.12,30.96,31.1,6369.0,30.99,31.12,30.96,31.1,6369.0
2025-04-29 15:00:00,31.15,31.21,31.05,31.09,5866.0,31.15,31.21,31.05,31.09,5866.0
2025-04-29 15:30:00,31.12,31.35,31.06,31.19,9368.0,31.12,31.35,31.06,31.19,9368.0
2025-04-30 09:30:00,29.51,30.38,29.3,29.3,6318.0,29.51,30.38,29.3,29.3,6318.0
2025-04-30 10:00:00,29.31,29.79,29.31,29.75,4900.0,29.31,29.79,29.31,29.75,4900.0
2025-04-30 10:30:00,29.83,30.16,29.83,30.16,5153.0,29.83,30.16,29.83,30.16,5153.0
2025-04-30 11:00:00,30.17,30.5,30.17,30.38,2440.0,30.17,30.5,30.17,30.38,2440.0
2025-04-30 11:30:00,30.43,30.59,30.35,30.35,3166.0,30.43,30.59,30.35,30.35,3166.0
2025-04-30 12:00:00,30.27,30.4,30.27,30.35,1100.0,30.27,30.4,30.27,30.35,1100.0
2025-04-30 12:30:00,30.29,30.67,30.27,30.45,1717.0,30.29,30.67,30.27,30.45,1717.0
2025-04-30 13:00:00,30.49,30.51,30.38,30.47,1700.0,30.49,30.51,30.38,30.47,1700.0
2025-04-30 13:30:00,30.52,30.66,30.51,30.6,1000.0,30.52,30.66,30.51,30.6,1000.0
2025-04-30 14:00:00,30.61,30.8,30.61,30.69,1800.0,30.61,30.8,30.61,30.69,1800.0
2025-04-30 14:30:00,30.75,30.95,30.7,30.86,2200.0,30.75,30.95,30.7,30.86,2200.0
2025-04-30 15:00:00,30.88,31.05,30.88,30.98,6288.0,30.88,31.05,30.88,30.98,6288.0
2025-04-30 15:30:00,30.9,31.28,30.88,31.25,12544.0,30.9,31.28,30.88,31.25,12544.0
2025-05-01 09:30:00,32.6,33.06,32.5,32.71,5142.0,32.6,33.06,32.5,32.71,5142.0
2025-05-01 10:00:00,32.91,33.14,32.69,33.12,5375.0,32.91,33.14,32.69,33.12,5375.0
2025-05-01 10:30:00,33.16,33.22,32.86,33.22,4387.0,33.16,33.22,32.86,33.22,4387.0
2025-05-01 11:00:00,33.22,33.24,33.11,33.16,2632.0,33.22,33.24,33.11,33.16,2632.0
2025-05-01 11:30:00,33.19,33.2,32.82,32.82,6179.0,33.19,33.2,32.82,32.82,6179.0
2025-05-01 12:00:00,32.87,32.95,32.73,32.91,3929.0,32.87,32.95,32.73,32.91,3929.0
2025-05-01 12:30:00,32.88,32.98,32.81,32.94,3194.0,32.88,32.98,32.81,32.94,3194.0
2025-05-01 13:00:00,32.91,33.1,32.91,33.01,2916.0,32.91,33.1,32.91,33.01,2916.0
2025-05-01 13:30:00,32.98,33.05,32.9,33.03,1859.0,32.98,33.05,32.9,33.03,1859.0
2025-05-01 14:00:00,33.1,33.2,32.98,33.01,3284.0,33.1,33.2,32.98,33.01,3284.0
2025-05-01 14:30:00,33.03,33.15,32.97,33.03,3292.0,33.03,33.15,32.97,33.03,3292.0
2025-05-01 15:00:00,32.98,32.99,32.74,32.78,5525.0,32.98,32.99,32.74,32.78,5525.0
2025-05-01 15:30:00,32.81,32.84,32.33,32.34,23858.0,32.81,32.84,32.33,32.34,23858.0
2025-05-02 09:30:00,32.79,33.52,32.79,33.35,5146.0,32.79,33.52,32.79,33.35,5146.0
2025-05-02 10:00:00,33.5,33.69,33.45,33.63,3053.0,33.5,33.69,33.45,33.63,3053.0
2025-05-02 10:30:00,33.61,33.75,33.56,33.75,600.0,33.61,33.75,33.56,33.75,600.0
2025-05-02 11:00:00,33.85,33.85,33.6,33.61,1000.0,33.85,33.85,33.6,33.61,1000.0
2025-05-02 11:30:00,33.63,33.79,33.63,33.71,2686.0,33.63,33.79,33.63,33.71,2686.0
2025-05-02 12:00:00,33.75,34.07,33.75,34.03,3866.0,33.75,34.07,33.75,34.03,3866.0
2025-05-02 12:30:00,34.12,34.38,34.12,34.28,3620.0,34.12,34.38,34.12,34.28,3620.0
2025-05-02 13:00:00,34.28,34.3,34.11,34.15,2675.0,34.28,34.3,34.11,34.15,2675.0
2025-05-02 13:30:00,34.14,34.26,34.05,34.05,4040.0,34.14,34.26,34.05,34.05,4040.0
2025-05-02 14:00:00,34.02,34.09,33.71,33.82,1454.0,34.02,34.09,33.71,33.82,1454.0
2025-05-02 14:30:00,33.84,34.09,33.84,34.08,6297.0,33.84,34.09,33.84,34.08,6297.0
2025-05-02 15:00:00,34.08,34.14,33.7,33.7,4777.0,34.08,34.14,33.7,33.7,4777.0
2025-05-02 15:30:00,33.84,34.23,33.84,34.19,23655.0,33.84,34.23,33.84,34.19,23655.0
2025-05-05 09:30:00,34.06,34.06,33.84,34.06,2208.0,34.06,34.06,33.84,34.06,2208.0
2025-05-05 10:00:00,34.23,34.3,34.02,34.17,2379.0,34.23,34.3,34.02,34.17,2379.0
2025-05-05 10:30:00,34.19,34.29,33.98,34.29,2022.0,34.19,34.29,33.98,34.29,2022.0
2025-05-05 11:00:00,34.3,34.45,34.29,34.42,3040.0,34.3,34.45,34.29,34.42,3040.0
2025-05-05 11:30:00,34.42,34.43,34.25,34.25,2789.0,34.42,34.43,34.25,34.25,2789.0
2025-05-05 12:00:00,34.29,34.39,34.25,34.35,1500.0,34.29,34.39,34.25,34.35,1500.0
2025-05-05 12:30:00,34.33,34.42,34.3,34.39,2100.0,34.33,34.42,34.3,34.39,2100.0
2025-05-05 13:00:00,34.4,34.45,34.31,34.32,1118.0,34.4,34.45,34.31,34.32,1118.0
2025-05-05 13:30:00,34.45,34.5,34.44,34.5,1142.0,34.45,34.5,34.44,34.5,1142.0
2025-05-05 14:00:00,34.58,34.74,34.57,34.74,7408.0,34.58,34.74,34.57,34.74,7408.0
2025-05-05 14:30:00,34.74,34.81,34.66,34.73,5891.0,34.74,34.81,34.66,34.73,5891.0
2025-05-05 15:00:00,34.71,34.79,34.63,34.63,10843.0,34.71,34.79,34.63,34.63,10843.0
2025-05-05 15:30:00,34.67,34.76,34.52,34.69,35051.0,34.67,34.76,34.52,34.69,35051.0
2025-05-06 09:30:00,33.98,34.05,33.24,33.24,1469.0,33.98,34.05,33.24,33.24,1469.0
2025-05-06 10:00:00,33.31,33.88,33.31,33.83,2182.0,33.31,33.88,33.31,33.83,2182.0
2025-05-06 10:30:00,33.82,33.93,33.82,33.84,3287.0,33.82,33.93,33.82,33.84,3287.0
2025-05-06 11:00:00,33.92,33.92,33.81,33.84,600.0,33.92,33.92,33.81,33.84,600.0
2025-05-06 11:30:00,34.06,34.06,34.05,34.05,200.0,34.06,34.06,34.05,34.05,200.0
2025-05-06 12:00:00,34.13,34.3,34.06,34.11,600.0,34.13,34.3,34.06,34.11,600.0
2025-05-06 12:30:00,34.03,34.12,33.88,33.88,900.0,34.03,34.12,33.88,33.88,900.0
2025-05-06 13:00:00,33.91,33.94,33.8,33.93,1207.0,33.91,33.94,33.8,33.93,1207.0
2025-05-06 13:30:00,33.92,33.97,33.79,33.84,2046.0,33.92,33.97,33.79,33.84,2046.0
2025-05-06 14:00:00,33.9,34.22,33.9,34.22,1652.0,33.9,34.22,33.9,34.22,1652.0
2025-05-06 14:30:00,34.28,34.44,34.28,34.44,1518.0,34.28,34.44,34.28,34.44,1518.0
2025-05-06 15:00:00,34.43,34.65,34.4,34.61,8598.0,34.43,34.65,34.4,34.61,8598.0
2025-05-06 15:30:00,34.65,34.66,33.91,33.92,11165.0,34.65,34.66,33.91,33.92,11165.0
2025-05-07 09:30:00,33.71,33.71,33.15,33.46,2800.0,33.71,33.71,33.15,33.46,2800.0
2025-05-07 10:00:00,33.43,33.69,33.43,33.69,1649.0,33.43,33.69,33.43,33.69,1649.0
2025-05-07 10:30:00,33.77,33.82,33.71,33.73,1100.0,33.77,33.82,33.71,33.73,1100.0
2025-05-07 11:00:00,33.66,33.66,33.66,33.66,100.0,33.66,33.66,33.66,33.66,100.0
2025-05-07 11:30:00,33.8,33.91,33.8,33.91,652.0,33.8,33.91,33.8,33.91,652.0
2025-05-07 12:00:00,33.83,33.83,33.72,33.72,400.0,33.83,33.83,33.72,33.72,400.0
2025-05-07 12:30:00,33.71,34.0,33.69,34.0,4076.0,33.71,34.0,33.69,34.0,4076.0
2025-05-07 13:00:00,34.01,34.01,33.92,33.94,1827.0,34.01,34.01,33.92,33.94,1827.0
2025-05-07 13:30:00,33.9,33.9,33.5,33.5,2164.0,33.9,33.9,33.5,33.5,2164.0
2025-05-07 14:00:00,33.51,33.61,33.09,33.25,5527.0,33.51,33.61,33.09,33.25,5527.0
2025-05-07 14:30:00,33.2,33.65,33.18,33.57,5350.0,33.2,33.65,33.18,33.57,5350.0
2025-05-07 15:00:00,33.56,33.56,33.21,33.23,5110.0,33.56,33.56,33.21,33.23,5110.0
2025-05-07 15:30:00,33.23,34.36,33.23,34.36,12600.0,33.23,34.36,33.23,34.36,12600.0
2025-05-08 09:30:00,35.45,35.75,34.74,34.74,1737.0,35.45,35.75,34.74,34.74,1737.0
2025-05-08 10:00:00,34.96,34.98,34.64,34.64,1980.0,34.96,34.98,34.64,34.64,1980.0
2025-05-08 10:30:00,34.65,34.66,34.29,34.42,5517.0,34.65,34.66,34.29,34.42,5517.0
2025-05-08 11:00:00,34.33,34.72,34.21,34.72,2607.0,34.33,34.72,34.21,34.72,2607.0
2025-05-08 11:30:00,34.49,35.08,34.45,34.85,2459.0,34.49,35.08,34.45,34.85,2459.0
2025-05-08 12:00:00,34.86,35.06,34.86,35.02,1479.0,34.86,35.06,34.86,35.02,1479.0
2025-05-08 12:30:00,35.01,35.29,34.96,35.29,1535.0,35.01,35.29,34.96,35.29,1535.0
2025-05-08 13:00:00,35.21,35.33,35.21,35.21,4012.0,35.21,35.33,35.21,35.21,4012.0
2025-05-08 13:30:00,35.23,35.24,35.06,35.06,3666.0,35.23,35.24,35.06,35.06,3666.0
2025-05-08 14:00:00,35.12,35.29,35.12,35.24,3200.0,35.12,35.29,35.12,35.24,3200.0
2025-05-08 14:30:00,35.27,35.33,35.09,35.1,1552.0,35.27,35.33,35.09,35.1,1552.0
2025-05-08 15:00:00,35.04,35.11,34.88,35.03,2217.0,35.04,35.11,34.88,35.03,2217.0
2025-05-08 15:30:00,35.01,35.11,34.7,34.77,4753.0,35.01,35.11,34.7,34.77,4753.0
2025-05-09 09:30:00,35.13,35.5,35.13,35.3,1057.0,35.13,35.5,35.13,35.3,1057.0
2025-05-09 10:00:00,35.49,35.68,35.26,35.26,1982.0,35.49,35.68,35.26,35.26,1982.0
2025-05-09 10:30:00,35.16,35.43,35.07,35.43,720.0,35.16,35.43,35.07,35.43,720.0
2025-05-09 11:00:00,35.48,35.52,35.04,35.04,1614.0,35.48,35.52,35.04,35.04,1614.0
2025-05-09 11:30:00,35.07,35.12,35.07,35.12,500.0,35.07,35.12,35.07,35.12,500.0
2025-05-09 12:00:00,35.04,35.04,34.93,34.93,706.0,35.04,35.04,34.93,34.93,706.0
2025-05-09 12:30:00,35.0,35.02,34.99,34.99,1052.0,35.0,35.02,34.99,34.99,1052.0
2025-05-09 13:00:00,34.99,35.06,34.99,35.06,800.0,34.99,35.06,34.99,35.06,800.0
2025-05-09 13:30:00,35.25,35.25,35.21,35.21,205.0,35.25,35.25,35.21,35.21,205.0
2025-05-09 14:00:00,35.27,35.27,35.09,35.12,1200.0,35.27,35.27,35.09,35.12,1200.0
2025-05-09 14:30:00,35.19,35.24,35.13,35.18,800.0,35.19,35.24,35.13,35.18,800.0
2025-05-09 15:00:00,35.19,35.27,35.13,35.16,1278.0,35.19,35.27,35.13,35.16,1278.0
2025-05-09 15:30:00,35.17,35.33,35.04,35.04,5985.0,35.17,35.33,35.04,35.04,5985.0
2025-05-12 09:30:00,37.95,38.5,37.65,38.07,16130.0,37.95,38.5,37.65,38.07,16130.0
2025-05-12 10:00:00,38.17,38.51,37.88,37.93,9961.0,38.17,38.51,37.88,37.93,9961.0
2025-05-12 10:30:00,37.95,38.09,37.65,37.65,3684.0,37.95,38.09,37.65,37.65,3684.0
2025-05-12 11:00:00,37.57,37.92,37.53,37.79,5569.0,37.57,37.92,37.53,37.79,5569.0
2025-05-12 11:30:00,37.84,38.2,37.84,38.05,2613.0,37.84,38.2,37.84,38.05,2613.0
2025-05-12 12:00:00,38.07,38.15,38.02,38.02,1435.0,38.07,38.15,38.02,38.02,1435.0
2025-05-12 12:30:00,38.04,38.23,38.04,38.23,1500.0,38.04,38.23,38.04,38.23,1500.0
2025-05-12 13:00:00,38.24,38.45,38.24,38.32,1200.0,38.24,38.45,38.24,38.32,1200.0
2025-05-12 13:30:00,38.34,38.34,38.2,38.25,1048.0,38.34,38.34,38.2,38.25,1048.0
2025-05-12 14:00:00,38.22,38.27,38.09,38.13,1443.0,38.22,38.27,38.09,38.13,1443.0
2025-05-12 14:30:00,38.1,38.12,37.94,37.94,2031.0,38.1,38.12,37.94,37.94,2031.0
2025-05-12 15:00:00,38.06,38.06,37.8,37.81,3066.0,38.06,38.06,37.8,37.81,3066.0
2025-05-12 15:30:00,37.8,38.25,37.73,38.25,12388.0,37.8,38.25,37.73,38.25,12388.0
2025-05-13 09:30:00,38.7,39.15,38.7,39.15,3060.0,38.7,39.15,38.7,39.15,3060.0
2025-05-13 10:00:00,39.18,39.39,39.06,39.25,5673.0,39.18,39.39,39.06,39.25,5673.0
2025-05-13 10:30:00,39.28,39.56,39.26,39.56,6551.0,39.28,39.56,39.26,39.56,6551.0
2025-05-13 11:00:00,39.45,39.68,39.41,39.46,3253.0,39.45,39.68,39.41,39.46,3253.0
2025-05-13 11:30:00,39.53,39.82,39.45,39.82,3101.0,39.53,39.82,39.45,39.82,3101.0
2025-05-13 12:00:00,39.8,39.8,39.44,39.7,5961.0,39.8,39.8,39.44,39.7,5961.0
2025-05-13 12:30:00,39.71,39.84,39.62,39.62,4238.0,39.71,39.84,39.62,39.62,4238.0
2025-05-13 13:00:00,39.63,39.64,39.39,39.39,1900.0,39.63,39.64,39.39,39.39,1900.0
2025-05-13 13:30:00,39.49,39.59,39.35,39.35,3704.0,39.49,39.59,39.35,39.35,3704.0
2025-05-13 14:00:00,39.3,39.6,39.29,39.55,2752.0,39.3,39.6,39.29,39.55,2752.0
2025-05-13 14:30:00,39.53,39.71,39.48,39.67,4500.0,39.53,39.71,39.48,39.67,4500.0
2025-05-13 15:00:00,39.65,39.82,39.57,39.76,5948.0,39.65,39.82,39.57,39.76,5948.0
2025-05-13 15:30:00,39.73,39.73,39.28,39.53,16031.0,39.73,39.73,39.28,39.53,16031.0
2025-05-14 09:30:00,40.07,40.11,39.34,39.44,3858.0,40.07,40.11,39.34,39.44,3858.0
2025-05-14 10:00:00,39.79,39.84,39.79,39.84,300.0,39.79,39.84,39.79,39.84,300.0
2025-05-14 10:30:00,40.0,40.31,39.84,40.29,2206.0,40.0,40.31,39.84,40.29,2206.0
2025-05-14 11:00:00,40.22,40.22,40.0,40.09,1257.0,40.22,40.22,40.0,40.09,1257.0
2025-05-14 11:30:00,40.21,40.21,40.08,40.08,617.0,40.21,40.21,40.08,40.08,617.0
2025-05-14 12:00:00,40.08,40.35,40.08,40.25,2000.0,40.08,40.35,40.08,40.25,2000.0
2025-05-14 12:30:00,40.25,40.33,40.07,40.07,1700.0,40.25,40.33,40.07,40.07,1700.0
2025-05-14 13:00:00,40.08,40.08,39.87,40.0,2409.0,40.08,40.08,39.87,40.0,2409.0
2025-05-14 13:30:00,39.92,40.22,39.86,39.88,2968.0,39.92,40.22,39.86,39.88,2968.0
2025-05-14 14:00:00,39.9,39.9,39.72,39.75,3517.0,39.9,39.9,39.72,39.75,3517.0
2025-05-14 14:30:00,39.76,39.91,39.75,39.78,2819.0,39.76,39.91,39.75,39.78,2819.0
2025-05-14 15:00:00,39.76,39.83,39.71,39.8,4241.0,39.76,39.83,39.71,39.8,4241.0
2025-05-14 15:30:00,39.85,40.06,39.72,39.94,6791.0,39.85,40.06,39.72,39.94,6791.0
2025-05-15 09:30:00,39.16,39.38,39.08,39.34,1600.0,39.16,39.38,39.08,39.34,1600.0
2025-05-15 10:00:00,39.43,39.62,39.33,39.62,1092.0,39.43,39.62,39.33,39.62,1092.0
2025-05-15 10:30:00,39.44,39.44,39.22,39.25,1000.0,39.44,39.44,39.22,39.25,1000.0
2025-05-15 11:00:00,39.29,39.5,39.29,39.5,1700.0,39.29,39.5,39.29,39.5,1700.0
2025-05-15 11:30:00,39.47,39.59,39.44,39.54,1200.0,39.47,39.59,39.44,39.54,1200.0
2025-05-15 12:00:00,39.62,39.72,39.55,39.59,1596.0,39.62,39.72,39.55,39.59,1596.0
2025-05-15 12:30:00,39.61,39.73,39.47,39.64,2191.0,39.61,39.73,39.47,39.64,2191.0
2025-05-15 13:00:00,39.7,39.82,39.67,39.82,700.0,39.7,39.82,39.67,39.82,700.0
2025-05-15 13:30:00,39.76,39.76,39.57,39.57,1425.0,39.76,39.76,39.57,39.57,1425.0
2025-05-15 14:00:00,39.58,39.59,39.26,39.28,1300.0,39.58,39.59,39.26,39.28,1300.0
2025-05-15 14:30:00,39.33,39.5,39.32,39.43,1900.0,39.33,39.5,39.32,39.43,1900.0
2025-05-15 15:00:00,39.42,39.52,39.32,39.32,2683.0,39.42,39.52,39.32,39.32,2683.0
2025-05-15 15:30:00,39.32,39.61,39.29,39.61,6048.0,39.32,39.61,39.29,39.61,6048.0
2025-05-16 09:30:00,39.55,39.82,39.4,39.82,1994.0,39.55,39.82,39.4,39.82,1994.0
2025-05-16 10:00:00,39.67,39.76,39.66,39.66,1189.0,39.67,39.76,39.66,39.66,1189.0
2025-05-16 10:30:00,39.73,39.82,39.5,39.69,3640.0,39.73,39.82,39.5,39.69,3640.0
2025-05-16 11:00:00,39.78,39.81,39.68,39.74,1696.0,39.78,39.81,39.68,39.74,1696.0
2025-05-16 11:30:00,39.81,39.98,39.81,39.95,2668.0,39.81,39.98,39.81,39.95,2668.0
2025-05-16 12:00:00,39.94,40.07,39.87,40.04,2123.0,39.94,40.07,39.87,40.04,2123.0
2025-05-16 12:30:00,40.08,40.1,39.99,40.07,3089.0,40.08,40.1,39.99,40.07,3089.0
2025-05-16 13:00:00,39.99,40.22,39.99,40.19,1042.0,39.99,40.22,39.99,40.19,1042.0
2025-05-16 13:30:00,40.35,40.4,40.27,40.34,3315.0,40.35,40.4,40.27,40.34,3315.0
2025-05-16 14:00:00,40.4,40.52,40.38,40.46,8747.0,40.4,40.52,40.38,40.46,8747.0
2025-05-16 14:30:00,40.44,40.48,40.22,40.26,5537.0,40.44,40.48,40.22,40.26,5537.0
2025-05-16 15:00:00,40.21,40.41,40.21,40.27,4690.0,40.21,40.41,40.21,40.27,4690.0
2025-05-16 15:30:00,40.27,40.66,40.27,40.43,18046.0,40.27,40.66,40.27,40.43,18046.0
2025-05-19 09:30:00,39.0,39.46,39.0,39.44,1127.0,39.0,39.46,39.0,39.44,1127.0
2025-05-19 10:00:00,39.6,39.89,39.6,39.73,552.0,39.6,39.89,39.6,39.73,552.0
2025-05-19 10:30:00,39.63,39.63,39.5,39.5,300.0,39.63,39.63,39.5,39.5,300.0
2025-05-19 11:00:00,39.48,39.5,39.48,39.5,344.0,39.48,39.5,39.48,39.5,344.0
2025-05-19 11:30:00,39.63,39.64,39.56,39.62,400.0,39.63,39.64,39.56,39.62,400.0
2025-05-19 12:00:00,39.64,39.73,39.64,39.73,858.0,39.64,39.73,39.64,39.73,858.0
2025-05-19 12:30:00,39.6,39.7,39.6,39.69,300.0,39.6,39.7,39.6,39.69,300.0
2025-05-19 13:00:00,39.94,39.94,39.87,39.87,200.0,39.94,39.94,39.87,39.87,200.0
2025-05-19 13:30:00,39.72,39.72,39.7,39.72,300.0,39.72,39.72,39.7,39.72,300.0
2025-05-19 14:00:00,39.61,39.61,39.52,39.52,258.0,39.61,39.61,39.52,39.52,258.0
2025-05-19 14:30:00,39.47,39.48,39.43,39.47,600.0,39.47,39.48,39.43,39.47,600.0
2025-05-19 15:00:00,39.61,39.61,39.5,39.5,1395.0,39.61,39.61,39.5,39.5,1395.0
2025-05-19 15:30:00,39.56,40.11,39.56,40.11,4980.0,39.56,40.11,39.56,40.11,4980.0
2025-05-20 09:30:00,39.72,39.72,39.45,39.68,2408.0,39.72,39.72,39.45,39.68,2408.0
2025-05-20 10:00:00,39.61,40.16,39.61,40.07,3753.0,39.61,40.16,39.61,40.07,3753.0
2025-05-20 10:30:00,40.05,40.17,40.05,40.17,500.0,40.05,40.17,40.05,40.17,500.0
2025-05-20 11:00:00,40.08,40.11,40.06,40.06,500.0,40.08,40.11,40.06,40.06,500.0
2025-05-20 11:30:00,40.08,40.15,40.07,40.13,509.0,40.08,40.15,40.07,40.13,509.0
2025-05-20 12:00:00,40.1,40.1,40.02,40.02,300.0,40.1,40.1,40.02,40.02,300.0
2025-05-20 12:30:00,40.06,40.07,40.03,40.06,405.0,40.06,40.07,40.03,40.06,405.0
2025-05-20 13:00:00,40.1,40.1,40.09,40.1,500.0,40.1,40.1,40.09,40.1,500.0
2025-05-20 13:30:00,40.08,40.14,39.95,39.95,818.0,40.08,40.14,39.95,39.95,818.0
2025-05-20 14:00:00,39.95,39.95,39.66,39.66,700.0,39.95,39.95,39.66,39.66,700.0
2025-05-20 14:30:00,39.76,39.81,39.72,39.72,600.0,39.76,39.81,39.72,39.72,600.0
2025-05-20 15:00:00,39.67,39.85,39.6,39.85,924.0,39.67,39.85,39.6,39.85,924.0
2025-05-20 15:30:00,39.91,39.91,39.32,39.39,26851.0,39.91,39.91,39.32,39.39,26851.0
2025-05-21 09:30:00,38.99,39.65,38.98,39.54,4028.0,38.99,39.65,38.98,39.54,4028.0
2025-05-21 10:00:00,39.45,39.66,39.43,39.46,4507.0,39.45,39.66,39.43,39.46,4507.0
2025-05-21 10:30:00,39.35,39.52,39.3,39.4,3968.0,39.35,39.52,39.3,39.4,3968.0
2025-05-21 11:00:00,39.5,39.66,39.46,39.66,2853.0,39.5,39.66,39.46,39.66,2853.0
2025-05-21 11:30:00,39.69,39.99,39.63,39.95,2983.0,39.69,39.99,39.63,39.95,2983.0
2025-05-21 12:00:00,40.0,40.03,39.94,39.94,2288.0,40.0,40.03,39.94,39.94,2288.0
2025-05-21 12:30:00,40.01,40.12,39.98,39.98,1700.0,40.01,40.12,39.98,39.98,1700.0
2025-05-21 13:00:00,39.99,39.99,39.05,39.05,4794.0,39.99,39.99,39.05,39.05,4794.0
2025-05-21 13:30:00,39.1,39.22,38.94,38.94,1720.0,39.1,39.22,38.94,38.94,1720.0
2025-05-21 14:00:00,38.98,39.11,38.89,38.99,1740.0,38.98,39.11,38.89,38.99,1740.0
2025-05-21 14:30:00,39.1,39.16,38.95,38.99,9429.0,39.1,39.16,38.95,38.99,9429.0
2025-05-21 15:00:00,39.0,39.01,38.34,38.34,7911.0,39.0,39.01,38.34,38.34,7911.0
2025-05-21 15:30:00,38.51,38.76,38.45,38.51,14161.0,38.51,38.76,38.45,38.51,14161.0
2025-05-22 09:30:00,38.11,38.5,37.91,38.5,2401.0,38.11,38.5,37.91,38.5,2401.0
2025-05-22 10:00:00,38.67,38.71,37.99,38.24,19787.0,38.67,38.71,37.99,38.24,19787.0
2025-05-22 10:30:00,38.26,38.26,37.67,37.82,6588.0,38.26,38.26,37.67,37.82,6588.0
2025-05-22 11:00:00,37.84,37.98,37.78,37.92,4302.0,37.84,37.98,37.78,37.92,4302.0
2025-05-22 11:30:00,37.85,38.07,37.85,38.01,3040.0,37.85,38.07,37.85,38.01,3040.0
2025-05-22 12:00:00,38.1,38.3,38.05,38.23,1300.0,38.1,38.3,38.05,38.23,1300.0
2025-05-22 12:30:00,38.0,38.07,37.9,37.91,1000.0,38.0,38.07,37.9,37.91,1000.0
2025-05-22 13:00:00,37.88,38.17,37.87,38.13,11851.0,37.88,38.17,37.87,38.13,11851.0
2025-05-22 13:30:00,38.06,38.14,38.03,38.13,800.0,38.06,38.14,38.03,38.13,800.0
2025-05-22 14:00:00,38.12,38.18,38.08,38.11,2328.0,38.12,38.18,38.08,38.11,2328.0
2025-05-22 14:30:00,38.12,38.23,38.07,38.12,1900.0,38.12,38.23,38.07,38.12,1900.0
2025-05-22 15:00:00,38.11,38.24,38.07,38.12,2200.0,38.11,38.24,38.07,38.12,2200.0
2025-05-22 15:30:00,38.1,38.1,37.77,37.81,5126.0,38.1,38.1,37.77,37.81,5126.0
2025-05-23 09:30:00,36.67,37.39,36.62,37.2,4308.0,36.67,37.39,36.62,37.2,4308.0
2025-05-23 10:00:00,37.23,37.54,37.12,37.23,1900.0,37.23,37.54,37.12,37.23,1900.0
2025-05-23 10:30:00,37.2,37.33,37.16,37.16,1900.0,37.2,37.33,37.16,37.16,1900.0
2025-05-23 11:00:00,37.13,37.39,37.09,37.28,2452.0,37.13,37.39,37.09,37.28,2452.0
2025-05-23 11:30:00,37.32,37.39,37.14,37.14,1600.0,37.32,37.39,37.14,37.14,1600.0
2025-05-23 12:00:00,37.2,37.27,37.11,37.17,2205.0,37.2,37.27,37.11,37.17,2205.0
2025-05-23 12:30:00,37.14,37.25,37.1,37.25,1400.0,37.14,37.25,37.1,37.25,1400.0
2025-05-23 13:00:00,37.27,37.72,37.27,37.7,1600.0,37.27,37.72,37.27,37.7,1600.0
2025-05-23 13:30:00,37.77,37.77,37.52,37.58,1480.0,37.77,37.77,37.52,37.58,1480.0
2025-05-23 14:00:00,37.54,37.6,37.46,37.46,1071.0,37.54,37.6,37.46,37.46,1071.0
2025-05-23 14:30:00,37.6,37.6,37.35,37.36,4894.0,37.6,37.6,37.35,37.36,4894.0
2025-05-23 15:00:00,37.34,37.5,37.28,37.28,1100.0,37.34,37.5,37.28,37.28,1100.0
2025-05-23 15:30:00,37.3,37.58,37.25,37.28,3851.0,37.3,37.58,37.25,37.28,3851.0
2025-05-27 09:30:00,38.8,39.0,38.16,38.36,56893.0,38.8,39.0,38.16,38.36,56893.0
2025-05-27 10:00:00,38.39,38.46,38.2,38.36,16392.0,38.39,38.46,38.2,38.36,16392.0
2025-05-27 10:30:00,38.3,38.63,38.29,38.4,6386.0,38.3,38.63,38.29,38.4,6386.0
2025-05-27 11:00:00,38.42,38.67,38.42,38.52,4800.0,38.42,38.67,38.42,38.52,4800.0
2025-05-27 11:30:00,38.52,38.66,38.5,38.5,3641.0,38.52,38.66,38.5,38.5,3641.0
2025-05-27 12:00:00,38.51,38.61,38.4,38.56,5106.0,38.51,38.61,38.4,38.56,5106.0
2025-05-27 12:30:00,38.64,38.73,38.54,38.54,4321.0,38.64,38.73,38.54,38.54,4321.0
2025-05-27 13:00:00,38.53,38.74,38.53,38.55,2202.0,38.53,38.74,38.53,38.55,2202.0
2025-05-27 13:30:00,38.46,38.51,38.3,38.47,5320.0,38.46,38.51,38.3,38.47,5320.0
2025-05-27 14:00:00,38.47,38.51,38.11,38.11,7969.0,38.47,38.51,38.11,38.11,7969.0
2025-05-27 14:30:00,38.14,38.46,38.06,38.4,7701.0,38.14,38.46,38.06,38.4,7701.0
2025-05-27 15:00:00,38.38,38.72,38.38,38.54,12066.0,38.38,38.72,38.38,38.54,12066.0
2025-05-27 15:30:00,38.42,38.8,38.3,38.8,44615.0,38.42,38.8,38.3,38.8,44615.0
2025-05-28 09:30:00,38.0,38.0,35.26,36.59,26069.0,38.0,38.0,35.26,36.59,26069.0
2025-05-28 10:00:00,36.63,36.69,35.64,35.75,15897.0,36.63,36.69,35.64,35.75,15897.0
2025-05-28 10:30:00,35.86,36.7,35.8,36.28,23218.0,35.86,36.7,35.8,36.28,23218.0
2025-05-28 11:00:00,36.31,36.57,36.3,36.37,5812.0,36.31,36.57,36.3,36.37,5812.0
2025-05-28 11:30:00,36.46,36.57,36.39,36.48,3901.0,36.46,36.57,36.39,36.48,3901.0
2025-05-28 12:00:00,36.51,36.61,36.39,36.41,4441.0,36.51,36.61,36.39,36.41,4441.0
2025-05-28 12:30:00,36.4,36.4,36.25,36.34,5031.0,36.4,36.4,36.25,36.34,5031.0
2025-05-28 13:00:00,36.46,36.71,36.41,36.63,2871.0,36.46,36.71,36.41,36.63,2871.0
2025-05-28 13:30:00,36.72,37.0,36.72,36.72,9871.0,36.72,37.0,36.72,36.72,9871.0
2025-05-28 14:00:00,36.79,37.13,36.61,37.05,11649.0,36.79,37.13,36.61,37.05,11649.0
2025-05-28 14:30:00,37.1,37.3,37.01,37.1,6295.0,37.1,37.3,37.01,37.1,6295.0
2025-05-28 15:00:00,37.11,37.2,36.94,37.1,12435.0,37.11,37.2,36.94,37.1,12435.0
2025-05-28 15:30:00,37.14,37.3,36.75,37.0,46236.0,37.14,37.3,36.75,37.0,46236.0
2025-05-29 09:30:00,37.87,37.87,36.75,36.95,3591.0,37.87,37.87,36.75,36.95,3591.0
2025-05-29 10:00:00,37.12,37.17,36.24,36.34,9945.0,37.12,37.17,36.24,36.34,9945.0
2025-05-29 10:30:00,36.32,36.35,35.81,36.04,15568.0,36.32,36.35,35.81,36.04,15568.0
2025-05-29 11:00:00,36.04,36.06,35.77,35.96,9746.0,36.04,36.06,35.77,35.96,9746.0
2025-05-29 11:30:00,35.98,35.98,35.45,35.45,5350.0,35.98,35.98,35.45,35.45,5350.0
2025-05-29 12:00:00,35.39,35.62,35.35,35.62,2944.0,35.39,35.62,35.35,35.62,2944.0
2025-05-29 12:30:00,35.6,35.77,35.56,35.75,3900.0,35.6,35.77,35.56,35.75,3900.0
2025-05-29 13:00:00,35.72,35.88,35.62,35.81,3500.0,35.72,35.88,35.62,35.81,3500.0
2025-05-29 13:30:00,35.79,35.8,35.52,35.54,2300.0,35.79,35.8,35.52,35.54,2300.0
2025-05-29 14:00:00,35.57,35.6,35.3,35.43,8145.0,35.57,35.6,35.3,35.43,8145.0
2025-05-29 14:30:00,35.46,35.62,35.42,35.42,7930.0,35.46,35.62,35.42,35.42,7930.0
2025-05-29 15:00:00,35.5,35.79,35.46,35.67,7456.0,35.5,35.79,35.46,35.67,7456.0
2025-05-29 15:30:00,35.7,35.85,35.63,35.76,22090.0,35.7,35.85,35.63,35.76,22090.0
2025-05-30 09:30:00,34.93,35.26,34.65,34.65,1600.0,34.93,35.26,34.65,34.65,1600.0
2025-05-30 10:00:00,34.8,35.58,34.77,35.58,1100.0,34.8,35.58,34.77,35.58,1100.0
2025-05-30 10:30:00,35.6,36.0,35.6,35.99,3742.0,35.6,36.0,35.6,35.99,3742.0
2025-05-30 11:00:00,36.17,36.7,36.13,36.55,8130.0,36.17,36.7,36.13,36.55,8130.0
2025-05-30 11:30:00,36.42,36.42,36.13,36.29,4924.0,36.42,36.42,36.13,36.29,4924.0
2025-05-30 12:00:00,36.25,36.31,36.14,36.15,3055.0,36.25,36.31,36.14,36.15,3055.0
2025-05-30 12:30:00,36.09,36.13,35.88,35.95,8509.0,36.09,36.13,35.88,35.95,8509.0
2025-05-30 13:00:00,35.98,36.4,35.98,36.4,2400.0,35.98,36.4,35.98,36.4,2400.0
2025-05-30 13:30:00,36.49,36.77,36.48,36.71,5144.0,36.49,36.77,36.48,36.71,5144.0
2025-05-30 14:00:00,36.57,36.66,36.57,36.6,1900.0,36.57,36.66,36.57,36.6,1900.0
2025-05-30 14:30:00,36.88,37.01,36.85,36.94,5474.0,36.88,37.01,36.85,36.94,5474.0
2025-05-30 15:00:00,36.95,37.47,36.95,37.44,6202.0,36.95,37.47,36.95,37.44,6202.0
2025-05-30 15:30:00,37.35,37.55,37.2,37.32,22077.0,37.35,37.55,37.2,37.32,22077.0
2025-06-02 09:30:00,37.21,37.21,36.71,36.71,3230.0,37.21,37.21,36.71,36.71,3230.0
2025-06-02 10:00:00,36.7,36.87,36.57,36.83,2359.0,36.7,36.87,36.57,36.83,2359.0
2025-06-02 10:30:00,36.75,36.76,36.53,36.62,1902.0,36.75,36.76,36.53,36.62,1902.0
2025-06-02 11:00:00,36.73,36.75,36.16,36.16,2722.0,36.73,36.75,36.16,36.16,2722.0
2025-06-02 11:30:00,36.13,36.35,36.13,36.3,1208.0,36.13,36.35,36.13,36.3,1208.0
2025-06-02 12:00:00,36.27,36.35,36.22,36.28,1001.0,36.27,36.35,36.22,36.28,1001.0
2025-06-02 12:30:00,36.4,36.4,36.25,36.29,700.0,36.4,36.4,36.25,36.29,700.0
2025-06-02 13:00:00,36.36,36.36,36.3,36.3,1000.0,36.36,36.36,36.3,36.3,1000.0
2025-06-02 13:30:00,36.21,36.3,36.12,36.29,2200.0,36.21,36.3,36.12,36.29,2200.0
2025-06-02 14:00:00,36.31,36.59,36.28,36.59,1400.0,36.31,36.59,36.28,36.59,1400.0
2025-06-02 14:30:00,36.57,36.68,36.5,36.63,1893.0,36.57,36.68,36.5,36.63,1893.0
2025-06-02 15:00:00,36.66,36.89,36.62,36.78,7227.0,36.66,36.89,36.62,36.78,7227.0
2025-06-02 15:30:00,36.79,37.53,36.75,37.49,19724.0,36.79,37.53,36.75,37.49,19724.0
2025-06-03 09:30:00,37.14,37.42,37.14,37.38,3377.0,37.14,37.42,37.14,37.38,3377.0
2025-06-03 10:00:00,37.47,37.53,37.17,37.53,2176.0,37.47,37.53,37.17,37.53,2176.0
2025-06-03 10:30:00,37.57,38.09,37.57,37.92,3204.0,37.57,38.09,37.57,37.92,3204.0
2025-06-03 11:00:00,37.93,38.06,37.93,38.01,2500.0,37.93,38.06,37.93,38.01,2500.0
2025-06-03 11:30:00,38.04,38.12,37.91,38.0,3441.0,38.04,38.12,37.91,38.0,3441.0
2025-06-03 12:00:00,38.05,38.21,38.05,38.21,1100.0,38.05,38.21,38.05,38.21,1100.0
2025-06-03 12:30:00,38.19,38.3,38.19,38.23,1523.0,38.19,38.3,38.19,38.23,1523.0
2025-06-03 13:00:00,38.25,38.32,38.16,38.32,2677.0,38.25,38.32,38.16,38.32,2677.0
2025-06-03 13:30:00,38.34,38.5,38.34,38.5,2823.0,38.34,38.5,38.34,38.5,2823.0
2025-06-03 14:00:00,38.44,38.65,38.39,38.42,4229.0,38.44,38.65,38.39,38.42,4229.0
2025-06-03 14:30:00,38.47,38.5,38.21,38.21,2208.0,38.47,38.5,38.21,38.21,2208.0
2025-06-03 15:00:00,38.26,38.29,38.06,38.15,5807.0,38.26,38.29,38.06,38.15,5807.0
2025-06-03 15:30:00,38.15,38.32,38.07,38.13,15933.0,38.15,38.32,38.07,38.13,15933.0
2025-06-04 09:30:00,38.61,38.83,38.4,38.4,1200.0,38.61,38.83,38.4,38.4,1200.0
2025-06-04 10:00:00,38.2,38.63,38.0,38.41,6145.0,38.2,38.63,38.0,38.41,6145.0
2025-06-04 10:30:00,38.47,38.5,38.29,38.45,1535.0,38.47,38.5,38.29,38.45,1535.0
2025-06-04 11:00:00,38.44,39.0,38.44,39.0,6374.0,38.44,39.0,38.44,39.0,6374.0
2025-06-04 11:30:00,38.91,38.91,38.65,38.65,3123.0,38.91,38.91,38.65,38.65,3123.0
2025-06-04 12:00:00,38.67,38.67,38.49,38.62,1878.0,38.67,38.67,38.49,38.62,1878.0
2025-06-04 12:30:00,38.55,38.65,38.55,38.65,1227.0,38.55,38.65,38.55,38.65,1227.0
2025-06-04 13:00:00,38.75,38.81,38.75,38.8,2098.0,38.75,38.81,38.75,38.8,2098.0
2025-06-04 13:30:00,38.8,38.85,38.75,38.75,5381.0,38.8,38.85,38.75,38.75,5381.0
2025-06-04 14:00:00,38.75,38.77,38.69,38.73,2277.0,38.75,38.77,38.69,38.73,2277.0
2025-06-04 14:30:00,38.76,38.76,38.45,38.49,2423.0,38.76,38.76,38.45,38.49,2423.0
2025-06-04 15:00:00,38.57,38.71,38.41,38.49,6735.0,38.57,38.71,38.41,38.49,6735.0
2025-06-04 15:30:00,38.46,38.47,37.45,38.37,16194.0,38.46,38.47,37.45,38.37,16194.0
2025-06-05 09:30:00,38.6,38.6,37.75,37.75,700.0,38.6,38.6,37.75,37.75,700.0
2025-06-05 10:00:00,37.97,37.99,37.69,37.99,1000.0,37.97,37.99,37.69,37.99,1000.0
2025-06-05 10:30:00,37.9,38.22,37.77,38.15,1612.0,37.9,38.22,37.77,38.15,1612.0
2025-06-05 11:00:00,38.13,38.15,38.13,38.15,300.0,38.13,38.15,38.13,38.15,300.0
2025-06-05 11:30:00,38.19,38.31,38.13,38.27,1496.0,38.19,38.31,38.13,38.27,1496.0
2025-06-05 12:00:00,38.22,38.27,37.99,37.99,1100.0,38.22,38.27,37.99,37.99,1100.0
2025-06-05 12:30:00,38.04,38.04,37.37,37.39,1000.0,38.04,38.04,37.37,37.39,1000.0
2025-06-05 13:00:00,37.49,37.85,37.49,37.79,900.0,37.49,37.85,37.49,37.79,900.0
2025-06-05 13:30:00,37.8,37.97,37.8,37.97,1119.0,37.8,37.97,37.8,37.97,1119.0
2025-06-05 14:00:00,38.02,38.05,37.88,38.0,4772.0,38.02,38.05,37.88,38.0,4772.0
2025-06-05 14:30:00,37.94,38.27,37.9,38.24,4602.0,37.94,38.27,37.9,38.24,4602.0
2025-06-05 15:00:00,38.2,38.2,37.37,37.55,4000.0,38.2,38.2,37.37,37.55,4000.0
2025-06-05 15:30:00,37.61,37.68,37.24,37.59,6161.0,37.61,37.68,37.24,37.59,6161.0
2025-06-06 09:30:00,38.02,38.38,37.96,37.96,1700.0,38.02,38.38,37.96,37.96,1700.0
2025-06-06 10:00:00,38.0,38.08,37.41,37.41,3025.0,38.0,38.08,37.41,37.41,3025.0
2025-06-06 10:30:00,37.43,38.07,37.42,38.07,5150.0,37.43,38.07,37.42,38.07,5150.0
2025-06-06 11:00:00,38.04,38.14,37.85,38.07,8700.0,38.04,38.14,37.85,38.07,8700.0
2025-06-06 11:30:00,38.26,38.26,38.19,38.23,1000.0,38.26,38.26,38.19,38.23,1000.0
2025-06-06 12:00:00,38.23,38.23,38.05,38.11,900.0,38.23,38.23,38.05,38.11,900.0
2025-06-06 12:30:00,38.1,38.1,37.79,37.81,1649.0,38.1,38.1,37.79,37.81,1649.0
2025-06-06 13:00:00,37.69,37.69,37.37,37.37,400.0,37.69,37.69,37.37,37.37,400.0
2025-06-06 13:30:00,37.4,37.4,37.07,37.11,5657.0,37.4,37.4,37.07,37.11,5657.0
2025-06-06 14:00:00,37.11,37.28,37.1,37.28,1400.0,37.11,37.28,37.1,37.28,1400.0
2025-06-06 14:30:00,37.32,37.38,37.15,37.38,3378.0,37.32,37.38,37.15,37.38,3378.0
2025-06-06 15:00:00,37.37,37.96,37.37,37.87,4419.0,37.37,37.96,37.37,37.87,4419.0
2025-06-06 15:30:00,37.89,38.1,37.86,37.89,9640.0,37.89,38.1,37.86,37.89,9640.0
2025-06-09 09:30:00,38.49,39.61,38.49,38.98,5420.0,38.49,39.61,38.49,38.98,5420.0
2025-06-09 10:00:00,39.16,40.5,39.16,40.45,4177.0,39.16,40.5,39.16,40.45,4177.0
2025-06-09 10:30:00,40.59,40.77,40.28,40.28,3768.0,40.59,40.77,40.28,40.28,3768.0
2025-06-09 11:00:00,40.39,40.61,40.39,40.57,1075.0,40.39,40.61,40.39,40.57,1075.0
2025-06-09 11:30:00,40.7,40.71,40.43,40.66,4808.0,40.7,40.71,40.43,40.66,4808.0
2025-06-09 12:00:00,40.75,40.8,40.63,40.77,2348.0,40.75,40.8,40.63,40.77,2348.0
2025-06-09 12:30:00,40.76,41.0,40.76,40.94,1429.0,40.76,41.0,40.76,40.94,1429.0
2025-06-09 13:00:00,40.95,40.95,40.8,40.8,1943.0,40.95,40.95,40.8,40.8,1943.0
2025-06-09 13:30:00,40.78,40.87,40.77,40.77,1400.0,40.78,40.87,40.77,40.77,1400.0
2025-06-09 14:00:00,40.81,41.17,40.81,41.11,2526.0,40.81,41.17,40.81,41.11,2526.0
2025-06-09 14:30:00,41.05,41.14,40.85,41.06,2332.0,41.05,41.14,40.85,41.06,2332.0
2025-06-09 15:00:00,41.08,41.53,41.08,41.48,9008.0,41.08,41.53,41.08,41.48,9008.0
2025-06-09 15:30:00,41.52,41.52,40.97,41.33,17094.0,41.52,41.52,40.97,41.33,17094.0
2025-06-10 09:30:00,42.0,42.0,41.59,41.98,10307.0,42.0,42.0,41.59,41.98,10307.0
2025-06-10 10:00:00,42.1,42.6,42.1,42.53,6508.0,42.1,42.6,42.1,42.53,6508.0
2025-06-10 10:30:00,42.48,42.49,42.01,42.01,7079.0,42.48,42.49,42.01,42.01,7079.0
2025-06-10 11:00:00,42.02,42.42,42.02,42.38,3229.0,42.02,42.42,42.02,42.38,3229.0
2025-06-10 11:30:00,42.35,42.4,42.09,42.39,2409.0,42.35,42.4,42.09,42.39,2409.0
2025-06-10 12:00:00,42.4,42.79,42.4,42.76,3557.0,42.4,42.79,42.4,42.76,3557.0
2025-06-10 12:30:00,42.77,42.85,42.41,42.63,2306.0,42.77,42.85,42.41,42.63,2306.0
2025-06-10 13:00:00,42.72,42.91,42.7,42.86,6636.0,42.72,42.91,42.7,42.86,6636.0
2025-06-10 13:30:00,42.81,42.81,42.37,42.61,7225.0,42.81,42.81,42.37,42.61,7225.0
2025-06-10 14:00:00,42.58,42.68,42.44,42.53,6718.0,42.58,42.68,42.44,42.53,6718.0
2025-06-10 14:30:00,42.43,42.77,42.43,42.72,5762.0,42.43,42.77,42.43,42.72,5762.0
2025-06-10 15:00:00,42.64,42.82,42.42,42.42,11722.0,42.64,42.82,42.42,42.42,11722.0
2025-06-10 15:30:00,42.45,42.45,41.95,42.1,18155.0,42.45,42.45,41.95,42.1,18155.0
2025-06-11 09:30:00,42.51,42.83,41.91,42.12,2225.0,42.51,42.83,41.91,42.12,2225.0
2025-06-11 10:00:00,42.07,42.12,41.74,42.12,2810.0,42.07,42.12,41.74,42.12,2810.0
2025-06-11 10:30:00,42.36,42.58,42.36,42.55,2172.0,42.36,42.58,42.36,42.55,2172.0
2025-06-11 11:00:00,42.67,42.67,42.26,42.54,4518.0,42.67,42.67,42.26,42.54,4518.0
2025-06-11 11:30:00,42.56,42.56,42.31,42.31,1000.0,42.56,42.56,42.31,42.31,1000.0
2025-06-11 12:00:00,42.45,42.45,42.01,42.22,2225.0,42.45,42.45,42.01,42.22,2225.0
2025-06-11 12:30:00,42.18,42.41,42.16,42.41,1699.0,42.18,42.41,42.16,42.41,1699.0
2025-06-11 13:00:00,42.67,42.76,42.66,42.68,1100.0,42.67,42.76,42.66,42.68,1100.0
2025-06-11 13:30:00,42.61,42.63,42.47,42.47,2164.0,42.61,42.63,42.47,42.47,2164.0
2025-06-11 14:00:00,42.41,42.41,41.78,42.0,1400.0,42.41,42.41,41.78,42.0,1400.0
2025-06-11 14:30:00,41.82,42.09,41.82,41.93,2897.0,41.82,42.09,41.82,41.93,2897.0
2025-06-11 15:00:00,41.97,41.99,41.56,41.56,2454.0,41.97,41.99,41.56,41.56,2454.0
2025-06-11 15:30:00,41.35,41.98,41.35,41.97,10041.0,41.35,41.98,41.35,41.97,10041.0
2025-06-12 09:30:00,41.57,41.74,41.57,41.74,972.0,41.57,41.74,41.57,41.74,972.0
2025-06-12 10:00:00,40.87,41.2,40.87,41.19,2307.0,40.87,41.2,40.87,41.19,2307.0
2025-06-12 10:30:00,41.18,41.48,41.18,41.23,1000.0,41.18,41.48,41.18,41.23,1000.0
2025-06-12 11:00:00,41.19,41.37,41.19,41.28,1351.0,41.19,41.37,41.19,41.28,1351.0
2025-06-12 11:30:00,41.22,41.22,41.1,41.12,725.0,41.22,41.22,41.1,41.12,725.0
2025-06-12 12:00:00,41.21,41.54,41.21,41.54,1400.0,41.21,41.54,41.21,41.54,1400.0
2025-06-12 12:30:00,41.56,41.65,41.54,41.54,1940.0,41.56,41.65,41.54,41.54,1940.0
2025-06-12 13:00:00,41.58,41.83,41.58,41.8,1000.0,41.58,41.83,41.58,41.8,1000.0
2025-06-12 13:30:00,41.83,41.85,41.7,41.7,2100.0,41.83,41.85,41.7,41.7,2100.0
2025-06-12 14:00:00,41.67,41.72,41.49,41.49,2110.0,41.67,41.72,41.49,41.49,2110.0
2025-06-12 14:30:00,41.49,41.59,41.46,41.59,1600.0,41.49,41.59,41.46,41.59,1600.0
2025-06-12 15:00:00,41.64,41.85,41.64,41.72,1500.0,41.64,41.85,41.64,41.72,1500.0
2025-06-12 15:30:00,41.64,41.9,41.45,41.9,5820.0,41.64,41.9,41.45,41.9,5820.0
2025-06-13 09:30:00,40.79,40.8,40.26,40.26,1442.0,40.79,40.8,40.26,40.26,1442.0
2025-06-13 10:00:00,40.45,40.6,39.76,39.76,2000.0,40.45,40.6,39.76,39.76,2000.0
2025-06-13 10:30:00,39.84,40.27,39.79,40.27,918.0,39.84,40.27,39.79,40.27,918.0
2025-06-13 11:00:00,40.12,40.14,39.98,40.13,2224.0,40.12,40.14,39.98,40.13,2224.0
2025-06-13 11:30:00,40.12,40.62,40.07,40.58,9293.0,40.12,40.62,40.07,40.58,9293.0
2025-06-13 12:00:00,40.68,40.74,40.5,40.64,2100.0,40.68,40.74,40.5,40.64,2100.0
2025-06-13 12:30:00,40.62,40.62,40.45,40.51,2400.0,40.62,40.62,40.45,40.51,2400.0
2025-06-13 13:00:00,40.39,40.39,40.04,40.17,2528.0,40.39,40.39,40.04,40.17,2528.0
2025-06-13 13:30:00,40.16,40.28,40.07,40.28,1700.0,40.16,40.28,40.07,40.28,1700.0
2025-06-13 14:00:00,40.3,40.3,39.7,39.7,1300.0,40.3,40.3,39.7,39.7,1300.0
2025-06-13 14:30:00,39.6,39.77,39.39,39.77,2929.0,39.6,39.77,39.39,39.77,2929.0
2025-06-13 15:00:00,39.8,39.84,39.16,39.17,3916.0,39.8,39.84,39.16,39.17,3916.0
2025-06-13 15:30:00,39.21,39.34,39.09,39.16,6938.0,39.21,39.34,39.09,39.16,6938.0
2025-06-16 09:30:00,40.44,40.96,40.27,40.75,600.0,40.44,40.96,40.27,40.75,600.0
2025-06-16 10:00:00,40.68,41.41,40.68,41.37,1700.0,40.68,41.41,40.68,41.37,1700.0
2025-06-16 10:30:00,41.5,41.66,41.46,41.51,825.0,41.5,41.66,41.46,41.51,825.0
2025-06-16 11:00:00,41.37,41.37,41.15,41.15,200.0,41.37,41.37,41.15,41.15,200.0
2025-06-16 11:30:00,41.15,41.37,40.95,40.95,17335.0,41.15,41.37,40.95,40.95,17335.0
2025-06-16 12:00:00,41.1,41.13,40.99,41.0,757.0,41.1,41.13,40.99,41.0,757.0
2025-06-16 12:30:00,41.28,41.28,41.01,41.01,438.0,41.28,41.28,41.01,41.01,438.0
2025-06-16 13:00:00,40.94,40.99,40.94,40.99,542.0,40.94,40.99,40.94,40.99,542.0
2025-06-16 13:30:00,41.05,41.05,40.85,40.85,1400.0,41.05,41.05,40.85,40.85,1400.0
2025-06-16 14:00:00,40.85,40.85,40.85,40.85,0.0,40.85,40.85,40.85,40.85,0.0
2025-06-16 14:30:00,40.7,40.77,40.65,40.77,614.0,40.7,40.77,40.65,40.77,614.0
2025-06-16 15:00:00,40.58,40.74,40.58,40.74,917.0,40.58,40.74,40.58,40.74,917.0
2025-06-16 15:30:00,40.83,40.94,40.81,40.86,5231.0,40.83,40.94,40.81,40.86,5231.0
2025-06-17 09:30:00,40.82,41.15,40.82,41.15,866.0,40.82,41.15,40.82,41.15,866.0
2025-06-17 10:00:00,41.37,41.72,41.0,41.11,37313.0,41.37,41.72,41.0,41.11,37313.0
2025-06-17 10:30:00,41.12,41.14,40.78,40.88,2417.0,41.12,41.14,40.78,40.88,2417.0
2025-06-17 11:00:00,40.98,41.16,40.98,41.13,1000.0,40.98,41.16,40.98,41.13,1000.0
2025-06-17 11:30:00,41.08,41.12,41.04,41.07,744.0,41.08,41.12,41.04,41.07,744.0
2025-06-17 12:00:00,41.07,41.1,40.86,40.86,2790.0,41.07,41.1,40.86,40.86,2790.0
2025-06-17 12:30:00,40.88,40.88,40.7,40.7,357.0,40.88,40.88,40.7,40.7,357.0
2025-06-17 13:00:00,40.73,40.73,40.73,40.73,100.0,40.73,40.73,40.73,40.73,100.0
2025-06-17 13:30:00,40.51,40.51,40.45,40.45,300.0,40.51,40.51,40.45,40.45,300.0
2025-06-17 14:00:00,40.29,40.29,40.2,40.22,1274.0,40.29,40.29,40.2,40.22,1274.0
2025-06-17 14:30:00,40.21,40.21,40.0,40.0,713.0,40.21,40.21,40.0,40.0,713.0
2025-06-17 15:00:00,40.3,40.42,40.3,40.42,1300.0,40.3,40.42,40.3,40.42,1300.0
2025-06-17 15:30:00,40.44,40.44,40.22,40.22,5252.0,40.44,40.44,40.22,40.22,5252.0
2025-06-18 09:30:00,40.24,41.76,40.24,41.68,5030.0,40.24,41.76,40.24,41.68,5030.0
2025-06-18 10:00:00,41.68,42.47,41.33,42.42,10900.0,41.68,42.47,41.33,42.42,10900.0
2025-06-18 10:30:00,42.5,42.59,42.35,42.5,2937.0,42.5,42.59,42.35,42.5,2937.0
2025-06-18 11:00:00,42.47,42.48,41.87,41.96,2889.0,42.47,42.48,41.87,41.96,2889.0
2025-06-18 11:30:00,41.87,41.92,41.79,41.92,625.0,41.87,41.92,41.79,41.92,625.0
2025-06-18 12:00:00,41.88,41.99,41.73,41.73,1910.0,41.88,41.99,41.73,41.73,1910.0
2025-06-18 12:30:00,41.82,42.01,41.82,41.86,1150.0,41.82,42.01,41.82,41.86,1150.0
2025-06-18 13:00:00,41.9,41.96,41.84,41.84,500.0,41.9,41.96,41.84,41.84,500.0
2025-06-18 13:30:00,41.71,41.84,41.69,41.83,600.0,41.71,41.84,41.69,41.83,600.0
2025-06-18 14:00:00,42.0,42.04,41.8,42.03,1800.0,42.0,42.04,41.8,42.03,1800.0
2025-06-18 14:30:00,42.2,42.23,41.86,41.86,3185.0,42.2,42.23,41.86,41.86,3185.0
2025-06-18 15:00:00,41.88,42.38,41.88,42.12,4348.0,41.88,42.38,41.88,42.12,4348.0
2025-06-18 15:30:00,42.08,42.21,41.81,41.85,6827.0,42.08,42.21,41.81,41.85,6827.0
2025-06-20 09:30:00,42.1,42.1,41.44,41.44,1715.0,42.1,42.1,41.44,41.44,1715.0
2025-06-20 10:00:00,41.36,41.45,41.01,41.1,6200.0,41.36,41.45,41.01,41.1,6200.0
2025-06-20 10:30:00,41.32,41.37,40.84,40.98,1563.0,41.32,41.37,40.84,40.98,1563.0
2025-06-20 11:00:00,40.97,41.32,40.97,41.32,500.0,40.97,41.32,40.97,41.32,500.0
2025-06-20 11:30:00,41.56,41.78,41.55,41.55,1151.0,41.56,41.78,41.55,41.55,1151.0
2025-06-20 12:00:00,41.63,41.71,41.52,41.52,744.0,41.63,41.71,41.52,41.52,744.0
2025-06-20 12:30:00,41.62,41.62,41.39,41.41,900.0,41.62,41.62,41.39,41.41,900.0
2025-06-20 13:00:00,41.3,41.35,41.16,41.25,1054.0,41.3,41.35,41.16,41.25,1054.0
2025-06-20 13:30:00,41.2,41.45,41.18,41.44,2173.0,41.2,41.45,41.18,41.44,2173.0
2025-06-20 14:00:00,41.45,41.61,41.45,41.59,1225.0,41.45,41.61,41.45,41.59,1225.0
2025-06-20 14:30:00,41.61,41.64,41.34,41.34,1100.0,41.61,41.64,41.34,41.34,1100.0
2025-06-20 15:00:00,41.38,41.39,41.21,41.34,3105.0,41.38,41.39,41.21,41.34,3105.0
2025-06-20 15:30:00,41.41,42.03,41.41,41.87,13843.0,41.41,42.03,41.41,41.87,13843.0